NETL
Colterpoint Net Lease Real Estate ETF
stockNYSEETF
At CloseOct 2, 2026 2:49:48 PM EDT
23.83USD+0.788%(+0.19)7,385
NETL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.83 | 23.88 | 23.72 | 23.76 | +0.508% | 7,385 | 0.000% |
| 2026-10-01 | 23.87 | 23.87 | 23.51 | 23.64 | -1.031% | 11,211 | +0.508% |
| 2026-09-30 | 24.13 | 24.13 | 23.89 | 23.89 | -1.036% | 54,439 | -0.529% |
| 2026-09-29 | 24.12 | 24.14 | 23.96 | 24.14 | +0.086% | 14,782 | -1.559% |
| 2026-09-28 | 24.24 | 24.24 | 24.06 | 24.12 | -0.943% | 5,108 | -1.474% |
| 2026-09-25 | 24.33 | 24.37 | 24.11 | 24.35 | -0.128% | 9,208 | -2.403% |
| 2026-09-24 | 24.45 | 24.45 | 24.25 | 24.38 | -0.191% | 8,838 | -2.528% |
| 2026-09-23 | 24.68 | 24.68 | 24.41 | 24.43 | -1.220% | 35,402 | -2.714% |
| 2026-09-22 | 24.79 | 24.80 | 24.66 | 24.73 | +0.053% | 11,466 | -3.901% |
| 2026-09-21 | 24.67 | 24.85 | 24.67 | 24.72 | +0.224% | 68,374 | -3.850% |
| 2026-09-18 | 24.72 | 24.75 | 24.63 | 24.66 | -0.673% | 39,853 | -3.635% |
| 2026-09-17 | 24.82 | 24.92 | 24.79 | 24.83 | -0.213% | 11,536 | -4.283% |
| 2026-09-16 | 25.41 | 25.45 | 24.80 | 24.88 | -1.815% | 70,331 | -4.487% |
| 2026-09-15 | 25.56 | 25.56 | 25.30 | 25.34 | -0.627% | 12,021 | -6.221% |
| 2026-09-14 | 25.72 | 25.82 | 25.50 | 25.50 | -0.233% | 5,501 | -6.809% |
| 2026-09-11 | 25.73 | 25.80 | 25.53 | 25.56 | -0.231% | 17,352 | -7.026% |
| 2026-09-10 | 25.95 | 26.05 | 25.58 | 25.62 | -1.048% | 39,540 | -7.241% |
| 2026-09-09 | 26.16 | 26.16 | 25.81 | 25.89 | -0.867% | 222,060 | -8.213% |
| 2026-09-08 | 26.15 | 26.28 | 26.09 | 26.12 | -0.319% | 5,919 | -9.008% |
| 2026-09-04 | 26.25 | 26.41 | 26.18 | 26.20 | -0.109% | 18,083 | -9.299% |
| 2026-09-03 | 26.15 | 26.32 | 26.15 | 26.23 | +0.009% | 21,755 | -9.397% |
| 2026-09-02 | 26.16 | 26.37 | 26.16 | 26.23 | +0.350% | 2,383 | -9.389% |
| 2026-09-01 | 26.12 | 26.30 | 26.12 | 26.13 | +0.027% | 3,055 | -9.073% |
| 2026-08-31 | 26.34 | 26.34 | 26.11 | 26.13 | -0.817% | 5,493 | -9.048% |
| 2026-08-28 | 26.32 | 26.44 | 26.32 | 26.34 | +0.157% | 7,033 | -9.791% |
| 2026-08-27 | 26.38 | 26.46 | 26.30 | 26.30 | -1.127% | 10,093 | -9.649% |
| 2026-08-26 | 26.83 | 26.83 | 26.60 | 26.60 | -0.369% | 14,271 | -10.668% |
| 2026-08-25 | 26.80 | 26.81 | 26.63 | 26.70 | -0.340% | 9,620 | -10.997% |
| 2026-08-24 | 26.81 | 26.81 | 26.68 | 26.79 | +0.680% | 7,453 | -11.300% |
| 2026-08-21 | 26.80 | 26.80 | 26.54 | 26.61 | -0.578% | 5,374 | -10.696% |
| 2026-08-20 | 26.52 | 26.80 | 26.52 | 26.76 | +0.715% | 15,219 | -11.213% |
| 2026-08-19 | 26.47 | 26.63 | 26.47 | 26.57 | +0.941% | 4,146 | -10.577% |
| 2026-08-18 | 26.55 | 26.55 | 26.27 | 26.33 | -0.579% | 14,089 | -9.736% |
| 2026-08-17 | 26.51 | 26.51 | 26.31 | 26.48 | -0.462% | 15,650 | -10.258% |
| 2026-08-14 | 26.78 | 26.80 | 26.60 | 26.60 | -0.456% | 5,052 | -10.673% |
| 2026-08-13 | 26.62 | 26.78 | 26.62 | 26.72 | +0.734% | 27,897 | -11.080% |
| 2026-08-12 | 26.27 | 26.53 | 26.27 | 26.53 | +1.235% | 20,082 | -10.427% |
| 2026-08-11 | 26.37 | 26.37 | 26.20 | 26.21 | -0.280% | 7,248 | -9.321% |
| 2026-08-10 | 26.66 | 26.66 | 26.28 | 26.28 | -2.013% | 15,417 | -9.575% |
| 2026-08-07 | 26.76 | 26.88 | 26.75 | 26.82 | +0.217% | 8,617 | -11.396% |
| 2026-08-06 | 26.92 | 26.92 | 26.76 | 26.76 | -0.084% | 4,021 | -11.203% |
| 2026-08-05 | 27.02 | 27.02 | 26.62 | 26.78 | -0.585% | 17,463 | -11.278% |
| 2026-08-04 | 26.97 | 26.97 | 26.62 | 26.94 | -0.311% | 7,785 | -11.797% |
| 2026-08-03 | 27.17 | 27.17 | 26.89 | 27.03 | -0.419% | 14,973 | -12.072% |
| 2026-07-31 | 27.21 | 27.25 | 27.00 | 27.14 | -0.045% | 11,249 | -12.440% |
| 2026-07-30 | 27.66 | 27.66 | 26.98 | 27.15 | -1.861% | 16,115 | -12.480% |
| 2026-07-29 | 27.93 | 27.93 | 27.67 | 27.67 | -1.044% | 7,752 | -14.109% |
| 2026-07-28 | 28.08 | 28.17 | 27.96 | 27.96 | +0.101% | 1,366 | -15.005% |
| 2026-07-27 | 27.90 | 28.12 | 27.90 | 27.93 | -0.240% | 4,384 | -14.919% |
| 2026-07-24 | 27.98 | 28.03 | 27.85 | 28.00 | +1.392% | 3,899 | -15.123% |
| 2026-07-23 | 27.92 | 27.92 | 27.57 | 27.61 | -1.241% | 3,285 | -13.941% |
| 2026-07-22 | 28.05 | 28.05 | 27.96 | 27.96 | -0.445% | 500 | -15.009% |
| 2026-07-21 | 28.08 | 28.09 | 27.93 | 28.09 | +0.104% | 10,847 | -15.388% |
| 2026-07-20 | 28.36 | 28.36 | 27.98 | 28.06 | -0.652% | 7,867 | -15.300% |
| 2026-07-17 | 28.36 | 28.43 | 27.96 | 28.24 | +0.068% | 10,882 | -15.852% |
| 2026-07-16 | 27.68 | 28.22 | 27.64 | 28.22 | +3.984% | 21,171 | -15.795% |
| 2026-07-15 | 27.26 | 27.46 | 27.10 | 27.14 | -0.104% | 7,785 | -12.440% |
| 2026-07-14 | 27.29 | 27.29 | 27.11 | 27.17 | -0.198% | 7,731 | -12.532% |
| 2026-07-13 | 27.23 | 27.34 | 27.06 | 27.22 | +0.804% | 8,479 | -12.704% |
| 2026-07-10 | 27.07 | 27.07 | 26.85 | 27.00 | +0.192% | 9,560 | -12.003% |
| 2026-07-09 | 26.99 | 27.08 | 26.95 | 26.95 | -0.073% | 7,812 | -11.834% |
| 2026-07-08 | 27.20 | 27.21 | 26.92 | 26.97 | -0.867% | 2,222 | -11.898% |
| 2026-07-07 | 27.45 | 27.59 | 27.21 | 27.21 | +0.708% | 3,396 | -12.662% |
| 2026-07-06 | 27.15 | 27.18 | 27.02 | 27.02 | -0.714% | 13,777 | -12.044% |
| 2026-07-02 | 26.88 | 27.21 | 26.88 | 27.21 | +1.894% | 11,699 | -12.672% |
| 2026-07-01 | 26.64 | 26.87 | 26.64 | 26.71 | +0.022% | 3,758 | -11.017% |
| 2026-06-30 | 26.90 | 26.97 | 26.70 | 26.70 | -1.107% | 8,629 | -10.998% |
| 2026-06-29 | 26.99 | 27.00 | 26.73 | 27.00 | -0.102% | 12,293 | -11.983% |
| 2026-06-26 | 26.73 | 27.03 | 26.73 | 27.03 | +1.334% | 10,327 | -12.073% |
| 2026-06-25 | 26.63 | 26.71 | 26.42 | 26.67 | +0.100% | 4,958 | -10.900% |
| 2026-06-24 | 26.68 | 26.76 | 26.55 | 26.64 | +0.722% | 13,003 | -10.811% |
| 2026-06-23 | 26.43 | 26.49 | 26.36 | 26.45 | +1.596% | 18,010 | -10.167% |
| 2026-06-22 | 25.98 | 26.16 | 25.98 | 26.04 | +0.355% | 5,168 | -8.733% |
| 2026-06-18 | 26.01 | 26.10 | 25.95 | 25.95 | -0.085% | 3,706 | -8.410% |
| 2026-06-17 | 26.47 | 26.47 | 25.90 | 25.97 | -2.597% | 5,444 | -8.487% |
| 2026-06-16 | 26.70 | 26.81 | 26.61 | 26.66 | +0.189% | 3,950 | -10.864% |
| 2026-06-15 | 27.00 | 27.03 | 26.54 | 26.61 | -1.354% | 32,595 | -10.696% |
| 2026-06-12 | 27.01 | 27.03 | 26.92 | 26.98 | +0.660% | 5,015 | -11.905% |
| 2026-06-11 | 27.12 | 27.16 | 26.80 | 26.80 | -0.220% | 3,237 | -11.324% |
| 2026-06-10 | 26.80 | 27.04 | 26.80 | 26.86 | +0.515% | 14,402 | -11.518% |
| 2026-06-09 | 26.28 | 26.82 | 26.28 | 26.72 | +1.951% | 12,687 | -11.063% |
| 2026-06-08 | 26.26 | 26.41 | 26.15 | 26.21 | -0.325% | 29,506 | -9.328% |
| 2026-06-05 | 25.90 | 26.38 | 25.90 | 26.29 | +1.779% | 41,145 | -9.622% |
| 2026-06-04 | 25.87 | 25.95 | 25.71 | 25.83 | +0.712% | 12,901 | -8.015% |
| 2026-06-03 | 25.95 | 26.12 | 25.64 | 25.65 | -1.136% | 24,257 | -7.360% |
| 2026-06-02 | 25.75 | 25.98 | 25.75 | 25.95 | +0.782% | 48,579 | -8.412% |
| 2026-06-01 | 26.08 | 26.08 | 25.75 | 25.75 | -1.961% | 11,777 | -7.696% |
| 2026-05-29 | 26.43 | 26.43 | 26.16 | 26.26 | -0.408% | 6,765 | -9.506% |
| 2026-05-28 | 26.43 | 26.51 | 26.29 | 26.37 | -0.423% | 4,401 | -9.875% |
| 2026-05-27 | 26.59 | 26.73 | 26.48 | 26.48 | -0.688% | 26,516 | -10.256% |
| 2026-05-26 | 26.62 | 26.68 | 26.52 | 26.66 | +0.376% | 36,481 | -10.874% |
| 2026-05-22 | 26.45 | 26.63 | 26.34 | 26.56 | +0.091% | 26,536 | -10.539% |
| 2026-05-21 | 26.35 | 26.57 | 26.35 | 26.54 | -0.015% | 2,664 | -10.457% |
| 2026-05-20 | 26.35 | 26.55 | 26.35 | 26.54 | +1.068% | 13,864 | -10.471% |
| 2026-05-19 | 26.32 | 26.35 | 26.25 | 26.26 | +0.123% | 7,168 | -9.514% |
| 2026-05-18 | 26.27 | 26.29 | 26.16 | 26.23 | +1.056% | 12,564 | -9.403% |
| 2026-05-15 | 25.84 | 26.04 | 25.83 | 25.96 | -0.612% | 8,732 | -8.447% |
| 2026-05-14 | 26.23 | 26.28 | 26.12 | 26.12 | -0.258% | 1,258 | -9.007% |
| 2026-05-13 | 26.50 | 26.50 | 26.13 | 26.18 | -1.202% | 7,697 | -9.242% |
| 2026-05-12 | 26.58 | 26.60 | 26.33 | 26.50 | -0.132% | 4,837 | -10.332% |
| 2026-05-11 | 26.59 | 26.59 | 26.49 | 26.54 | -0.276% | 1,588 | -10.451% |
| 2026-05-08 | 26.55 | 26.78 | 26.55 | 26.61 | +0.384% | 2,421 | -10.698% |
| 2026-05-07 | 26.43 | 26.57 | 26.40 | 26.51 | -0.048% | 3,275 | -10.355% |
| 2026-05-06 | 26.38 | 26.66 | 26.38 | 26.52 | +0.557% | 9,444 | -10.398% |
| 2026-05-05 | 26.34 | 26.37 | 26.34 | 26.37 | +1.320% | 1,265 | -9.899% |
| 2026-05-04 | 26.13 | 26.13 | 25.98 | 26.03 | -1.134% | 3,454 | -8.710% |
| 2026-05-01 | 26.39 | 26.49 | 26.32 | 26.33 | -0.408% | 5,379 | -9.745% |
| 2026-04-30 | 26.17 | 26.47 | 26.17 | 26.44 | +1.041% | 4,125 | -10.113% |
| 2026-04-29 | 26.32 | 26.43 | 26.03 | 26.17 | -1.055% | 6,528 | -9.178% |
| 2026-04-28 | 26.45 | 26.45 | 26.40 | 26.44 | +0.470% | 2,010 | -10.136% |
| 2026-04-27 | 26.55 | 26.58 | 26.32 | 26.32 | -0.463% | 4,420 | -9.714% |
| 2026-04-24 | 26.53 | 26.56 | 26.41 | 26.44 | -0.039% | 7,032 | -10.132% |
| 2026-04-23 | 26.39 | 26.54 | 26.36 | 26.45 | +0.699% | 3,295 | -10.166% |
| 2026-04-22 | 26.52 | 26.52 | 26.24 | 26.27 | -1.169% | 5,625 | -9.539% |
| 2026-04-21 | 26.79 | 26.85 | 26.50 | 26.58 | -0.864% | 2,178 | -10.597% |
| 2026-04-20 | 26.86 | 26.91 | 26.76 | 26.81 | -0.123% | 4,716 | -11.369% |
| 2026-04-17 | 26.63 | 26.84 | 26.63 | 26.84 | +1.689% | 4,799 | -11.478% |
| 2026-04-16 | 26.18 | 26.43 | 26.18 | 26.40 | +0.749% | 3,918 | -9.983% |
| 2026-04-15 | 26.07 | 26.20 | 26.07 | 26.20 | +0.225% | 4,904 | -9.309% |
| 2026-04-14 | 25.95 | 26.14 | 25.95 | 26.14 | +0.650% | 2,184 | -9.105% |
| 2026-04-13 | 25.88 | 26.00 | 25.78 | 25.98 | -0.292% | 3,127 | -8.514% |
| 2026-04-10 | 25.98 | 26.14 | 25.91 | 26.05 | +0.435% | 2,114 | -8.781% |
| 2026-04-09 | 25.50 | 26.10 | 25.50 | 25.94 | +1.119% | 2,938 | -8.385% |
| 2026-04-08 | 25.57 | 25.74 | 25.57 | 25.65 | +1.228% | 3,842 | -7.360% |
| 2026-04-07 | 25.00 | 25.44 | 25.00 | 25.34 | +1.321% | 13,995 | -6.222% |
| 2026-04-06 | 25.05 | 25.05 | 25.00 | 25.01 | -0.270% | 8,140 | -4.983% |
| 2026-04-02 | 24.81 | 25.16 | 24.81 | 25.08 | +0.834% | 10,291 | -5.240% |
| 2026-04-01 | 24.81 | 24.96 | 24.65 | 24.87 | +0.732% | 6,677 | -4.449% |
| 2026-03-31 | 24.72 | 24.77 | 24.61 | 24.69 | +0.625% | 8,243 | -3.750% |
| 2026-03-30 | 24.50 | 24.68 | 24.44 | 24.54 | +0.690% | 8,699 | -3.148% |
| 2026-03-27 | 24.61 | 24.68 | 24.32 | 24.37 | -1.464% | 32,017 | -2.480% |
| 2026-03-26 | 24.64 | 24.83 | 24.64 | 24.73 | +0.234% | 3,455 | -3.907% |
| 2026-03-25 | 24.99 | 24.99 | 24.57 | 24.67 | -0.555% | 17,519 | -3.683% |
| 2026-03-24 | 24.88 | 25.05 | 24.81 | 24.81 | -0.442% | 9,529 | -4.217% |
| 2026-03-23 | 25.09 | 25.24 | 24.92 | 24.92 | +0.488% | 5,133 | -4.640% |
| 2026-03-20 | 25.70 | 25.70 | 24.80 | 24.80 | -3.655% | 9,394 | -4.176% |
| 2026-03-19 | 25.84 | 25.88 | 25.66 | 25.74 | -0.388% | 11,931 | -7.678% |
| 2026-03-18 | 26.17 | 26.18 | 25.84 | 25.84 | -1.673% | 7,281 | -8.036% |
| 2026-03-17 | 26.29 | 26.51 | 26.28 | 26.28 | +0.320% | 7,534 | -9.575% |
| 2026-03-16 | 26.05 | 26.36 | 26.05 | 26.20 | +0.910% | 9,210 | -9.286% |
| 2026-03-13 | 26.19 | 26.31 | 25.96 | 25.96 | -0.135% | 4,189 | -8.460% |
| 2026-03-12 | 25.97 | 26.22 | 25.75 | 26.00 | -0.211% | 16,909 | -8.584% |
| 2026-03-11 | 26.09 | 26.13 | 25.88 | 26.05 | -0.637% | 5,871 | -8.777% |
| 2026-03-10 | 26.41 | 26.55 | 26.13 | 26.22 | -0.534% | 7,976 | -9.357% |
| 2026-03-09 | 26.25 | 26.46 | 25.91 | 26.36 | -0.387% | 12,916 | -9.842% |
| 2026-03-06 | 26.40 | 26.46 | 26.18 | 26.46 | -0.260% | 9,420 | -10.190% |
| 2026-03-05 | 26.69 | 26.69 | 26.40 | 26.53 | -1.192% | 6,741 | -10.424% |
| 2026-03-04 | 26.78 | 26.87 | 26.54 | 26.85 | +0.306% | 26,455 | -11.491% |
| 2026-03-03 | 26.68 | 26.89 | 26.33 | 26.77 | -0.644% | 7,824 | -11.220% |
| 2026-03-02 | 26.57 | 26.94 | 26.57 | 26.94 | +0.491% | 6,055 | -11.792% |
| 2026-02-27 | 26.68 | 27.14 | 26.68 | 26.81 | +0.263% | 8,432 | -11.359% |
| 2026-02-26 | 26.52 | 26.83 | 26.52 | 26.74 | +0.977% | 6,462 | -11.126% |
| 2026-02-25 | 26.44 | 26.55 | 26.25 | 26.48 | -0.376% | 13,542 | -10.258% |
| 2026-02-24 | 26.48 | 26.59 | 26.39 | 26.58 | +0.606% | 21,475 | -10.596% |
| 2026-02-23 | 26.18 | 26.54 | 26.18 | 26.42 | +0.878% | 51,120 | -10.054% |
| 2026-02-20 | 25.99 | 26.26 | 25.88 | 26.19 | +0.952% | 5,419 | -9.264% |
| 2026-02-19 | 26.00 | 26.01 | 25.81 | 25.94 | +0.360% | 10,910 | -8.401% |
| 2026-02-18 | 26.26 | 26.26 | 25.78 | 25.85 | -2.191% | 11,109 | -8.071% |
| 2026-02-17 | 26.15 | 26.45 | 26.11 | 26.43 | +1.388% | 6,448 | -10.085% |
| 2026-02-13 | 25.68 | 26.13 | 25.68 | 26.07 | +1.306% | 13,812 | -8.837% |
| 2026-02-12 | 25.99 | 26.03 | 25.68 | 25.73 | -0.648% | 10,680 | -7.646% |
| 2026-02-11 | 25.90 | 25.97 | 25.85 | 25.90 | -0.465% | 13,859 | -8.245% |
| 2026-02-10 | 25.69 | 26.07 | 25.69 | 26.02 | +1.465% | 8,627 | -8.671% |
| 2026-02-09 | 25.68 | 25.68 | 25.50 | 25.64 | +0.017% | 5,166 | -7.334% |
| 2026-02-06 | 25.77 | 25.96 | 25.57 | 25.64 | -0.233% | 6,911 | -7.318% |
| 2026-02-05 | 25.36 | 25.78 | 25.36 | 25.70 | +1.174% | 13,114 | -7.534% |
| 2026-02-04 | 25.10 | 25.54 | 25.10 | 25.40 | +1.405% | 4,089 | -6.449% |
| 2026-02-03 | 25.02 | 25.05 | 24.78 | 25.05 | +1.090% | 4,033 | -5.135% |
| 2026-02-02 | 24.87 | 24.99 | 24.75 | 24.78 | -0.681% | 10,623 | -4.101% |
| 2026-01-30 | 24.64 | 24.95 | 24.50 | 24.95 | +0.645% | 10,150 | -4.755% |
| 2026-01-29 | 24.41 | 24.79 | 24.38 | 24.79 | +2.043% | 14,230 | -4.140% |
| 2026-01-28 | 24.76 | 24.80 | 24.29 | 24.29 | -1.923% | 28,247 | -2.182% |
| 2026-01-27 | 24.72 | 24.88 | 24.69 | 24.77 | -0.121% | 14,866 | -4.063% |
| 2026-01-26 | 24.93 | 24.94 | 24.73 | 24.80 | -0.482% | 89,004 | -4.179% |
| 2026-01-23 | 24.87 | 24.92 | 24.78 | 24.92 | -0.024% | 10,769 | -4.640% |
| 2026-01-22 | 25.13 | 25.14 | 24.90 | 24.93 | -0.535% | 12,284 | -4.663% |
| 2026-01-21 | 25.07 | 25.07 | 24.90 | 25.06 | -0.556% | 26,372 | -5.173% |
| 2026-01-20 | 25.00 | 25.22 | 25.00 | 25.20 | +0.079% | 24,444 | -5.700% |
| 2026-01-16 | 24.98 | 25.28 | 24.97 | 25.18 | +0.680% | 7,518 | -5.625% |
| 2026-01-15 | 24.89 | 25.05 | 24.81 | 25.01 | +0.928% | 4,282 | -4.983% |
| 2026-01-14 | 24.55 | 24.82 | 24.55 | 24.78 | +1.102% | 6,394 | -4.101% |
| 2026-01-13 | 24.54 | 24.67 | 24.35 | 24.51 | +0.078% | 5,446 | -3.045% |
| 2026-01-12 | 24.31 | 24.61 | 24.30 | 24.49 | +1.161% | 5,395 | -2.970% |
| 2026-01-09 | 24.36 | 24.36 | 24.21 | 24.21 | -0.288% | 6,126 | -1.843% |
| 2026-01-08 | 24.11 | 24.47 | 24.11 | 24.28 | +0.831% | 30,567 | -2.126% |
| 2026-01-07 | 23.97 | 24.26 | 23.97 | 24.08 | +0.573% | 7,191 | -1.314% |
| 2026-01-06 | 23.94 | 23.99 | 23.74 | 23.94 | +0.012% | 16,533 | -0.748% |
| 2026-01-05 | 23.91 | 23.99 | 23.70 | 23.94 | +0.269% | 8,084 | -0.736% |
| 2026-01-02 | 23.76 | 23.91 | 23.65 | 23.88 | +0.627% | 5,865 | -0.470% |
| 2025-12-31 | 23.86 | 23.86 | 23.65 | 23.73 | -0.357% | 24,728 | +0.155% |
| 2025-12-30 | 23.79 | 23.82 | 23.70 | 23.81 | -0.001% | 15,228 | -0.203% |
| 2025-12-29 | 23.84 | 23.91 | 23.71 | 23.81 | -0.093% | 16,376 | -0.205% |
| 2025-12-26 | 23.80 | 23.83 | 23.72 | 23.83 | +0.119% | 3,756 | -0.297% |
| 2025-12-24 | 23.75 | 23.81 | 23.71 | 23.81 | +0.819% | 1,145 | -0.179% |
| 2025-12-23 | 23.72 | 23.75 | 23.56 | 23.61 | -0.676% | 16,914 | +0.639% |
| 2025-12-22 | 23.86 | 23.94 | 23.75 | 23.77 | -0.405% | 13,874 | -0.041% |
| 2025-12-19 | 24.03 | 24.07 | 23.87 | 23.87 | -1.032% | 7,551 | -0.445% |
| 2025-12-18 | 24.26 | 24.28 | 24.04 | 24.12 | -0.499% | 15,521 | -1.473% |
| 2025-12-17 | 23.95 | 24.28 | 23.95 | 24.24 | +0.899% | 47,314 | -1.965% |
| 2025-12-16 | 24.07 | 24.09 | 23.90 | 24.02 | -0.329% | 9,152 | -1.083% |
| 2025-12-15 | 24.15 | 24.15 | 23.98 | 24.10 | +0.462% | 5,916 | -1.409% |
| 2025-12-12 | 24.04 | 24.04 | 23.98 | 23.99 | +0.877% | 3,494 | -0.953% |
| 2025-12-11 | 23.98 | 24.01 | 23.75 | 23.78 | -0.109% | 10,125 | -0.084% |
| 2025-12-10 | 23.71 | 23.95 | 23.71 | 23.81 | +0.583% | 8,159 | -0.193% |
| 2025-12-09 | 23.70 | 23.90 | 23.67 | 23.67 | -0.078% | 8,501 | +0.389% |
| 2025-12-08 | 23.71 | 23.82 | 23.69 | 23.69 | -0.597% | 7,639 | +0.311% |
| 2025-12-05 | 23.96 | 24.04 | 23.83 | 23.83 | -0.432% | 7,128 | -0.287% |
| 2025-12-04 | 24.08 | 24.08 | 23.94 | 23.94 | -0.599% | 9,733 | -0.718% |
| 2025-12-03 | 24.12 | 24.18 | 23.90 | 24.08 | +0.511% | 12,127 | -1.313% |
| 2025-12-02 | 23.97 | 24.02 | 23.92 | 23.96 | -0.791% | 14,431 | -0.809% |
| 2025-12-01 | 24.05 | 24.17 | 24.05 | 24.15 | -0.296% | 2,309 | -1.593% |
| 2025-11-28 | 24.25 | 24.32 | 24.22 | 24.22 | +0.120% | 9,703 | -1.885% |
| 2025-11-26 | 24.18 | 24.35 | 24.18 | 24.19 | +0.271% | 5,230 | -1.767% |
| 2025-11-25 | 24.22 | 24.29 | 24.13 | 24.13 | +0.310% | 5,759 | -1.501% |
| 2025-11-24 | 23.96 | 24.09 | 23.96 | 24.05 | +0.064% | 2,965 | -1.196% |
| 2025-11-21 | 23.77 | 24.12 | 23.77 | 24.04 | +1.933% | 10,759 | -1.132% |
| 2025-11-20 | 23.83 | 23.83 | 23.58 | 23.58 | -0.882% | 5,414 | +0.779% |
| 2025-11-19 | 24.03 | 24.03 | 23.76 | 23.79 | -1.155% | 6,943 | -0.110% |
| 2025-11-18 | 24.08 | 24.09 | 24.01 | 24.07 | +0.174% | 5,898 | -1.264% |
| 2025-11-17 | 24.06 | 24.22 | 23.93 | 24.03 | -0.443% | 12,360 | -1.092% |
| 2025-11-14 | 24.07 | 24.13 | 24.05 | 24.13 | +0.150% | 2,056 | -1.529% |
| 2025-11-13 | 24.12 | 24.15 | 24.05 | 24.10 | +0.071% | 6,520 | -1.382% |
| 2025-11-12 | 24.16 | 24.22 | 24.08 | 24.08 | -0.933% | 4,065 | -1.311% |
| 2025-11-11 | 24.13 | 24.31 | 24.13 | 24.31 | +1.137% | 19,132 | -2.232% |
| 2025-11-10 | 24.02 | 24.09 | 23.89 | 24.03 | -0.232% | 11,062 | -1.120% |
| 2025-11-07 | 23.94 | 24.09 | 23.86 | 24.09 | +1.637% | 4,326 | -1.350% |
| 2025-11-06 | 23.94 | 23.94 | 23.70 | 23.70 | -0.866% | 3,693 | +0.265% |
| 2025-11-05 | 23.87 | 23.95 | 23.87 | 23.91 | +0.495% | 3,018 | -0.603% |
| 2025-11-04 | 23.95 | 23.95 | 23.67 | 23.79 | -0.843% | 10,780 | -0.111% |
| 2025-11-03 | 23.60 | 23.99 | 23.60 | 23.99 | +0.382% | 6,588 | -0.952% |
| 2025-10-31 | 23.67 | 23.92 | 23.67 | 23.90 | +0.498% | 14,051 | -0.574% |
| 2025-10-30 | 23.87 | 23.88 | 23.70 | 23.78 | -0.721% | 4,340 | -0.078% |
| 2025-10-29 | 24.17 | 24.23 | 23.81 | 23.95 | -1.804% | 6,993 | -0.799% |
| 2025-10-28 | 24.62 | 24.62 | 24.33 | 24.39 | -1.752% | 17,152 | -2.588% |
| 2025-10-27 | 24.74 | 24.83 | 24.58 | 24.83 | +0.445% | 11,660 | -4.294% |
| 2025-10-24 | 24.68 | 24.85 | 24.68 | 24.72 | -0.257% | 3,627 | -3.869% |
| 2025-10-23 | 24.76 | 24.81 | 24.71 | 24.78 | +0.053% | 2,882 | -4.116% |
| 2025-10-22 | 24.86 | 24.87 | 24.75 | 24.77 | +0.090% | 2,061 | -4.065% |
| 2025-10-21 | 24.91 | 24.95 | 24.75 | 24.75 | -0.730% | 2,922 | -3.978% |
| 2025-10-20 | 24.76 | 24.93 | 24.74 | 24.93 | +0.970% | 5,748 | -4.679% |
| 2025-10-17 | 24.48 | 24.69 | 24.48 | 24.69 | +0.779% | 3,026 | -3.755% |
| 2025-10-16 | 24.79 | 24.79 | 24.46 | 24.50 | -0.546% | 5,771 | -3.005% |
| 2025-10-15 | 24.50 | 24.66 | 24.50 | 24.63 | +1.128% | 4,281 | -3.535% |
| 2025-10-14 | 24.12 | 24.38 | 24.12 | 24.36 | +0.911% | 5,735 | -2.447% |
| 2025-10-13 | 24.00 | 24.14 | 23.92 | 24.14 | +0.833% | 7,637 | -1.559% |
| 2025-10-10 | 24.15 | 24.15 | 23.94 | 23.94 | -0.744% | 4,307 | -0.738% |
| 2025-10-09 | 24.27 | 24.30 | 24.10 | 24.12 | -0.562% | 2,243 | -1.477% |
| 2025-10-08 | 24.37 | 24.37 | 24.23 | 24.26 | -0.664% | 5,119 | -2.031% |
| 2025-10-07 | 24.43 | 24.54 | 24.40 | 24.42 | -0.403% | 5,232 | -2.682% |
| 2025-10-06 | 24.87 | 24.87 | 24.52 | 24.52 | -1.497% | 15,409 | -3.074% |
| 2025-10-03 | 24.87 | 25.08 | 24.87 | 24.89 | +0.409% | 5,409 | -4.525% |
| 2025-10-02 | 24.74 | 24.80 | 24.65 | 24.79 | -0.468% | 5,995 | -4.134% |
| 2025-10-01 | 24.72 | 24.95 | 24.67 | 24.91 | +1.103% | 5,818 | -4.583% |
| 2025-09-30 | 24.52 | 24.63 | 24.52 | 24.63 | +0.854% | 12,152 | -3.530% |
| 2025-09-29 | 24.63 | 24.63 | 24.38 | 24.42 | -0.750% | 9,113 | -2.706% |
| 2025-09-26 | 24.53 | 24.70 | 24.53 | 24.61 | +0.730% | 6,997 | -3.436% |
| 2025-09-25 | 24.47 | 24.47 | 24.35 | 24.43 | -0.240% | 1,386 | -2.731% |
| 2025-09-24 | 24.57 | 24.62 | 24.49 | 24.49 | -0.730% | 10,718 | -2.964% |
| 2025-09-23 | 24.68 | 24.68 | 24.57 | 24.67 | +0.382% | 1,342 | -3.673% |
| 2025-09-22 | 24.74 | 24.74 | 24.51 | 24.58 | -0.677% | 10,314 | -3.304% |
| 2025-09-19 | 24.85 | 24.98 | 24.74 | 24.74 | -0.777% | 7,352 | -3.959% |
| 2025-09-18 | 24.86 | 25.00 | 24.85 | 24.94 | +0.471% | 3,744 | -4.705% |
| 2025-09-17 | 24.97 | 25.23 | 24.82 | 24.82 | -0.221% | 6,105 | -4.256% |
| 2025-09-16 | 25.06 | 25.06 | 24.79 | 24.87 | -0.783% | 3,815 | -4.467% |
| 2025-09-15 | 25.12 | 25.12 | 25.03 | 25.07 | -0.328% | 2,412 | -5.215% |
| 2025-09-12 | 25.16 | 25.26 | 25.14 | 25.15 | -0.122% | 2,208 | -5.525% |
| 2025-09-11 | 24.95 | 25.18 | 24.95 | 25.18 | +1.252% | 1,183 | -5.640% |
| 2025-09-10 | 24.77 | 24.88 | 24.77 | 24.87 | -0.321% | 2,200 | -4.459% |
| 2025-09-09 | 24.86 | 25.00 | 24.83 | 24.95 | +0.100% | 5,961 | -4.766% |
| 2025-09-08 | 25.04 | 25.04 | 24.81 | 24.93 | -0.571% | 4,749 | -4.670% |
| 2025-09-05 | 25.04 | 25.07 | 24.90 | 25.07 | +0.964% | 2,751 | -5.215% |
| 2025-09-04 | 24.82 | 24.83 | 24.60 | 24.83 | +0.445% | 8,168 | -4.301% |
| 2025-09-03 | 24.69 | 24.74 | 24.62 | 24.72 | +0.366% | 1,236 | -3.876% |
| 2025-09-02 | 24.83 | 24.85 | 24.55 | 24.63 | -1.473% | 2,936 | -3.524% |
| 2025-08-29 | 24.95 | 25.00 | 24.87 | 25.00 | +0.852% | 4,076 | -4.945% |
| 2025-08-28 | 24.66 | 24.79 | 24.66 | 24.79 | -0.774% | 2,207 | -4.135% |
| 2025-08-27 | 24.76 | 25.00 | 24.76 | 24.98 | +0.995% | 4,735 | -4.876% |
| 2025-08-26 | 24.72 | 24.87 | 24.72 | 24.74 | -0.332% | 6,006 | -3.930% |
| 2025-08-25 | 24.97 | 24.97 | 24.81 | 24.82 | -0.369% | 3,381 | -4.249% |
| 2025-08-22 | 25.07 | 25.14 | 24.91 | 24.91 | +0.871% | 41,685 | -4.602% |
| 2025-08-21 | 24.76 | 24.76 | 24.61 | 24.70 | -0.386% | 1,847 | -3.771% |
| 2025-08-20 | 24.80 | 24.80 | 24.66 | 24.79 | +1.062% | 2,298 | -4.142% |
| 2025-08-19 | 24.09 | 24.53 | 24.09 | 24.53 | +2.015% | 5,327 | -3.124% |
| 2025-08-18 | 24.21 | 24.33 | 24.05 | 24.05 | -0.561% | 1,950 | -1.172% |
| 2025-08-15 | 24.14 | 24.18 | 24.10 | 24.18 | -0.013% | 1,127 | -1.727% |
| 2025-08-14 | 24.18 | 24.23 | 24.05 | 24.18 | -1.136% | 2,054 | -1.739% |
| 2025-08-13 | 24.17 | 24.48 | 24.10 | 24.46 | +1.162% | 4,826 | -2.856% |
| 2025-08-12 | 24.05 | 24.18 | 23.91 | 24.18 | +0.966% | 2,115 | -1.727% |
| 2025-08-11 | 24.08 | 24.18 | 23.90 | 23.95 | -0.408% | 7,247 | -0.778% |
| 2025-08-08 | 24.12 | 24.12 | 24.05 | 24.05 | +0.001% | 618 | -1.183% |
| 2025-08-07 | 23.89 | 24.05 | 23.83 | 24.05 | +0.427% | 6,478 | -1.181% |
| 2025-08-06 | 24.17 | 24.17 | 23.95 | 23.95 | -1.085% | 3,489 | -0.759% |
| 2025-08-05 | 24.25 | 24.25 | 24.14 | 24.21 | -0.075% | 1,218 | -1.836% |
| 2025-08-04 | 24.18 | 24.23 | 24.12 | 24.23 | +1.559% | 3,479 | -1.909% |
| 2025-08-01 | 23.77 | 23.86 | 23.68 | 23.85 | +0.628% | 8,047 | -0.381% |
| 2025-07-31 | 23.85 | 23.92 | 23.64 | 23.71 | -0.649% | 6,963 | +0.245% |
| 2025-07-30 | 24.25 | 24.25 | 23.75 | 23.86 | -2.050% | 3,799 | -0.406% |
| 2025-07-29 | 24.11 | 24.36 | 24.11 | 24.36 | +1.413% | 3,440 | -2.447% |
| 2025-07-28 | 24.22 | 24.32 | 23.99 | 24.02 | -1.297% | 2,720 | -1.069% |
| 2025-07-25 | 24.19 | 24.34 | 24.19 | 24.34 | -0.199% | 4,356 | -2.352% |
| 2025-07-24 | 24.41 | 24.53 | 24.34 | 24.38 | -0.227% | 4,003 | -2.546% |
| 2025-07-23 | 24.47 | 24.49 | 24.35 | 24.44 | -0.200% | 22,650 | -2.767% |
| 2025-07-22 | 24.36 | 24.49 | 24.28 | 24.49 | +1.735% | 1,133 | -2.962% |
| 2025-07-21 | 24.11 | 24.20 | 24.06 | 24.07 | +0.256% | 2,687 | -1.279% |
| 2025-07-18 | 24.20 | 24.20 | 23.98 | 24.01 | -0.462% | 1,965 | -1.026% |
| 2025-07-17 | 24.28 | 24.39 | 24.06 | 24.12 | -0.735% | 2,692 | -1.483% |
| 2025-07-16 | 24.29 | 24.39 | 24.25 | 24.30 | +0.234% | 9,945 | -2.207% |
| 2025-07-15 | 24.89 | 24.89 | 24.24 | 24.24 | -2.210% | 2,494 | -1.978% |
| 2025-07-14 | 24.53 | 24.79 | 24.53 | 24.79 | +1.079% | 2,723 | -4.145% |
| 2025-07-11 | 24.35 | 24.53 | 24.32 | 24.53 | +0.113% | 4,873 | -3.111% |
| 2025-07-10 | 24.30 | 24.60 | 24.00 | 24.50 | +0.749% | 7,999 | -3.002% |
| 2025-07-09 | 24.43 | 24.43 | 24.24 | 24.32 | -0.349% | 3,799 | -2.275% |
| 2025-07-08 | 24.37 | 24.43 | 24.37 | 24.40 | -0.140% | 13,642 | -2.616% |
| 2025-07-07 | 24.74 | 24.74 | 24.42 | 24.44 | -1.297% | 1,981 | -2.752% |
| 2025-07-03 | 24.66 | 24.76 | 24.58 | 24.76 | +0.130% | 2,091 | -4.014% |
| 2025-07-02 | 24.62 | 24.73 | 24.56 | 24.73 | +0.134% | 6,582 | -3.890% |
| 2025-07-01 | 24.67 | 24.83 | 24.63 | 24.69 | +1.140% | 2,346 | -3.761% |
| 2025-06-30 | 24.30 | 24.41 | 24.15 | 24.41 | +0.465% | 3,222 | -2.664% |
| 2025-06-27 | 24.38 | 24.52 | 24.16 | 24.30 | -0.343% | 6,358 | -2.211% |
| 2025-06-26 | 24.22 | 24.38 | 24.09 | 24.38 | +0.486% | 2,061 | -2.547% |
| 2025-06-25 | 24.81 | 24.81 | 24.27 | 24.27 | -2.218% | 5,942 | -2.073% |
| 2025-06-24 | 24.89 | 24.92 | 24.79 | 24.82 | -0.554% | 1,614 | -4.245% |
| 2025-06-23 | 24.54 | 24.98 | 24.54 | 24.96 | +1.734% | 9,529 | -4.775% |
| 2025-06-20 | 24.63 | 24.76 | 24.53 | 24.53 | -0.167% | 6,060 | -3.124% |
| 2025-06-18 | 24.46 | 24.66 | 24.46 | 24.57 | +0.715% | 2,999 | -3.286% |
| 2025-06-17 | 24.28 | 24.40 | 24.25 | 24.40 | +0.537% | 5,711 | -2.594% |
| 2025-06-16 | 24.47 | 24.55 | 24.25 | 24.27 | -0.322% | 5,817 | -2.071% |
| 2025-06-13 | 24.49 | 24.49 | 24.34 | 24.34 | -0.994% | 1,779 | -2.386% |
| 2025-06-12 | 24.61 | 24.67 | 24.52 | 24.59 | -0.025% | 3,929 | -3.356% |
| 2025-06-11 | 24.76 | 24.84 | 24.60 | 24.60 | -0.152% | 8,119 | -3.380% |
| 2025-06-10 | 24.66 | 24.75 | 24.54 | 24.63 | +0.447% | 4,611 | -3.527% |
| 2025-06-09 | 24.25 | 24.58 | 24.25 | 24.52 | +1.161% | 2,368 | -3.097% |
| 2025-06-06 | 24.25 | 24.26 | 24.23 | 24.24 | +0.688% | 6,396 | -1.972% |
| 2025-06-05 | 24.03 | 24.12 | 24.03 | 24.08 | -0.284% | 7,736 | -1.297% |
| 2025-06-04 | 24.24 | 24.24 | 24.12 | 24.14 | -0.083% | 1,343 | -1.578% |
| 2025-06-03 | 24.16 | 24.23 | 24.12 | 24.16 | -0.166% | 22,895 | -1.659% |
| 2025-06-02 | 23.90 | 24.24 | 23.81 | 24.20 | -0.005% | 3,456 | -1.823% |
| 2025-05-30 | 24.22 | 24.24 | 24.05 | 24.21 | +0.369% | 9,535 | -1.828% |
| 2025-05-29 | 23.98 | 24.12 | 23.98 | 24.12 | +0.073% | 3,780 | -1.466% |
| 2025-05-28 | 24.04 | 24.19 | 24.02 | 24.10 | -0.141% | 27,102 | -1.394% |
| 2025-05-27 | 23.93 | 24.22 | 23.88 | 24.13 | +1.762% | 4,085 | -1.533% |
| 2025-05-23 | 23.53 | 23.72 | 23.47 | 23.72 | +0.437% | 1,384 | +0.202% |
| 2025-05-22 | 23.65 | 23.67 | 23.47 | 23.61 | -0.423% | 1,771 | +0.640% |
| 2025-05-21 | 23.94 | 23.94 | 23.62 | 23.71 | -1.851% | 4,458 | +0.214% |
| 2025-05-20 | 24.23 | 24.24 | 24.16 | 24.16 | -0.459% | 4,689 | -1.640% |
| 2025-05-19 | 24.15 | 24.28 | 24.12 | 24.27 | +0.073% | 6,532 | -2.091% |
| 2025-05-16 | 23.94 | 24.34 | 23.94 | 24.25 | +1.310% | 4,938 | -2.020% |
| 2025-05-15 | 23.60 | 23.94 | 23.60 | 23.94 | +1.226% | 2,126 | -0.736% |
| 2025-05-14 | 23.74 | 23.74 | 23.48 | 23.65 | -0.421% | 5,716 | +0.481% |
| 2025-05-13 | 23.97 | 23.97 | 23.66 | 23.75 | -1.099% | 8,619 | +0.058% |
| 2025-05-12 | 24.19 | 24.19 | 23.93 | 24.01 | -0.132% | 120,277 | -1.042% |
| 2025-05-09 | 23.89 | 24.13 | 23.78 | 24.05 | +0.841% | 4,753 | -1.173% |
| 2025-05-08 | 23.89 | 23.99 | 23.75 | 23.85 | -0.105% | 5,651 | -0.342% |
| 2025-05-07 | 24.02 | 24.06 | 23.87 | 23.87 | +0.104% | 8,714 | -0.446% |
| 2025-05-06 | 23.84 | 24.03 | 23.84 | 23.85 | -0.191% | 4,615 | -0.343% |
| 2025-05-05 | 23.93 | 24.03 | 23.89 | 23.89 | -0.503% | 4,033 | -0.533% |
| 2025-05-02 | 23.92 | 24.05 | 23.91 | 24.01 | +0.340% | 5,022 | -1.033% |
| 2025-05-01 | 24.00 | 24.02 | 23.83 | 23.93 | -0.441% | 6,745 | -0.697% |
| 2025-04-30 | 23.74 | 24.05 | 23.59 | 24.04 | +0.552% | 10,406 | -1.134% |
| 2025-04-29 | 23.79 | 23.98 | 23.76 | 23.90 | -0.051% | 8,568 | -0.589% |
| 2025-04-28 | 23.76 | 23.92 | 23.62 | 23.92 | +0.673% | 18,807 | -0.639% |
| 2025-04-25 | 23.89 | 23.89 | 23.66 | 23.76 | -0.558% | 1,151 | +0.029% |
| 2025-04-24 | 24.01 | 24.01 | 23.89 | 23.89 | -0.848% | 7,585 | -0.529% |
| 2025-04-23 | 24.52 | 24.52 | 24.03 | 24.09 | -0.773% | 4,579 | -1.372% |
| 2025-04-22 | 24.19 | 24.38 | 24.07 | 24.28 | +1.235% | 5,225 | -2.135% |
| 2025-04-21 | 24.15 | 24.20 | 23.88 | 23.99 | -1.089% | 1,786 | -0.926% |
| 2025-04-17 | 24.20 | 24.36 | 24.20 | 24.25 | +1.137% | 5,086 | -2.005% |
| 2025-04-16 | 24.03 | 24.16 | 23.84 | 23.98 | +0.756% | 22,494 | -0.891% |
| 2025-04-15 | 23.76 | 23.89 | 23.68 | 23.80 | +1.077% | 2,759 | -0.141% |
| 2025-04-14 | 23.49 | 23.54 | 23.40 | 23.54 | 0.000% | 5,523 | +0.934% |