NFLT
Virtus Newfleet Multi-Sector Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:23:33 PM EDT
22.08USD-0.181%(-0.04)35,752
22.06Bid22.08Ask0.02SpreadNFLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.09 | 22.09 | 22.06 | 22.08 | -0.181% | 35,752 | 0.000% |
| 2026-10-02 | 22.09 | 22.16 | 22.07 | 22.12 | +0.158% | 652,525 | -0.181% |
| 2026-10-01 | 21.96 | 22.13 | 21.96 | 22.09 | +0.068% | 102,589 | -0.023% |
| 2026-09-30 | 22.18 | 22.18 | 22.04 | 22.07 | -0.181% | 419,136 | +0.045% |
| 2026-09-29 | 22.09 | 22.16 | 22.07 | 22.11 | -0.181% | 941,761 | -0.136% |
| 2026-09-28 | 22.17 | 22.19 | 22.11 | 22.15 | -0.539% | 170,554 | -0.316% |
| 2026-09-25 | 22.25 | 22.27 | 22.18 | 22.27 | +0.135% | 203,963 | -0.853% |
| 2026-09-24 | 22.32 | 22.32 | 22.23 | 22.24 | -0.381% | 82,112 | -0.719% |
| 2026-09-23 | 22.45 | 22.45 | 22.30 | 22.32 | -0.512% | 144,132 | -1.097% |
| 2026-09-22 | 22.50 | 22.52 | 22.42 | 22.44 | -0.244% | 149,825 | -1.604% |
| 2026-09-21 | 22.54 | 22.54 | 22.42 | 22.50 | -0.155% | 478,308 | -1.845% |
| 2026-09-18 | 22.55 | 22.55 | 22.50 | 22.53 | -0.135% | 56,152 | -1.997% |
| 2026-09-17 | 22.52 | 22.62 | 22.43 | 22.56 | +0.403% | 104,654 | -2.130% |
| 2026-09-16 | 22.51 | 22.57 | 22.45 | 22.47 | -0.133% | 86,359 | -1.736% |
| 2026-09-15 | 22.49 | 22.53 | 22.47 | 22.50 | -0.086% | 76,112 | -1.867% |
| 2026-09-14 | 22.52 | 22.60 | 22.47 | 22.52 | -0.171% | 125,351 | -1.951% |
| 2026-09-11 | 22.55 | 22.68 | 22.55 | 22.56 | -0.097% | 80,704 | -2.119% |
| 2026-09-10 | 22.68 | 22.68 | 22.56 | 22.58 | -0.518% | 49,840 | -2.214% |
| 2026-09-09 | 22.70 | 22.74 | 22.64 | 22.70 | -0.143% | 65,896 | -2.721% |
| 2026-09-08 | 22.72 | 22.80 | 22.69 | 22.73 | -0.219% | 44,577 | -2.860% |
| 2026-09-04 | 22.80 | 22.81 | 22.71 | 22.78 | +0.441% | 52,039 | -3.073% |
| 2026-09-03 | 22.72 | 22.82 | 22.68 | 22.68 | -0.220% | 483,453 | -2.646% |
| 2026-09-02 | 22.64 | 22.74 | 22.64 | 22.73 | +0.442% | 80,392 | -2.860% |
| 2026-09-01 | 22.68 | 22.75 | 22.63 | 22.63 | -0.440% | 61,145 | -2.430% |
| 2026-08-31 | 22.73 | 22.74 | 22.68 | 22.73 | -0.044% | 41,706 | -2.860% |
| 2026-08-28 | 22.78 | 22.80 | 22.72 | 22.74 | -0.525% | 31,458 | -2.902% |
| 2026-08-27 | 22.83 | 22.86 | 22.75 | 22.86 | +0.267% | 42,034 | -3.412% |
| 2026-08-26 | 22.80 | 22.81 | 22.75 | 22.80 | -0.091% | 160,036 | -3.154% |
| 2026-08-25 | 22.76 | 22.84 | 22.76 | 22.82 | +0.385% | 46,808 | -3.243% |
| 2026-08-24 | 22.77 | 22.77 | 22.72 | 22.73 | +0.055% | 66,481 | -2.870% |
| 2026-08-21 | 22.71 | 22.78 | 22.69 | 22.72 | 0.000% | 47,870 | -2.817% |
| 2026-08-20 | 22.79 | 22.92 | 22.70 | 22.72 | -0.829% | 272,738 | -2.817% |
| 2026-08-19 | 22.85 | 22.92 | 22.82 | 22.91 | +0.460% | 59,087 | -3.623% |
| 2026-08-18 | 22.82 | 22.82 | 22.78 | 22.80 | -0.110% | 434,957 | -3.179% |
| 2026-08-17 | 22.84 | 22.86 | 22.80 | 22.83 | -0.044% | 53,226 | -3.285% |
| 2026-08-14 | 22.82 | 22.91 | 22.82 | 22.84 | -0.087% | 55,182 | -3.327% |
| 2026-08-13 | 22.86 | 22.92 | 22.83 | 22.86 | +0.219% | 40,201 | -3.412% |
| 2026-08-12 | 22.88 | 22.88 | 22.80 | 22.81 | -0.088% | 40,526 | -3.200% |
| 2026-08-11 | 22.81 | 22.91 | 22.66 | 22.83 | +0.110% | 181,011 | -3.285% |
| 2026-08-10 | 22.79 | 22.83 | 22.79 | 22.80 | -0.090% | 58,420 | -3.179% |
| 2026-08-07 | 22.86 | 22.91 | 22.79 | 22.83 | -0.107% | 30,857 | -3.267% |
| 2026-08-06 | 22.82 | 22.86 | 22.80 | 22.85 | -0.131% | 91,437 | -3.370% |
| 2026-08-05 | 22.84 | 22.89 | 22.80 | 22.88 | +0.144% | 57,600 | -3.497% |
| 2026-08-04 | 22.73 | 22.85 | 22.73 | 22.85 | +0.340% | 42,890 | -3.357% |
| 2026-08-03 | 22.78 | 22.79 | 22.65 | 22.77 | +0.174% | 46,640 | -3.028% |
| 2026-07-31 | 22.72 | 22.74 | 22.67 | 22.73 | 0.000% | 188,149 | -2.860% |
| 2026-07-30 | 22.74 | 22.75 | 22.70 | 22.73 | +0.265% | 54,323 | -2.860% |
| 2026-07-29 | 22.73 | 22.75 | 22.67 | 22.67 | -0.264% | 385,152 | -2.603% |
| 2026-07-28 | 22.74 | 22.76 | 22.69 | 22.73 | +0.088% | 78,142 | -2.860% |
| 2026-07-27 | 22.74 | 22.78 | 22.69 | 22.71 | +0.088% | 56,295 | -2.774% |
| 2026-07-24 | 22.68 | 22.71 | 22.66 | 22.69 | +0.044% | 66,996 | -2.688% |
| 2026-07-23 | 22.66 | 22.76 | 22.65 | 22.68 | -0.395% | 47,415 | -2.646% |
| 2026-07-22 | 22.73 | 22.77 | 22.72 | 22.77 | -0.219% | 53,366 | -3.030% |
| 2026-07-21 | 22.71 | 22.82 | 22.71 | 22.82 | +0.220% | 49,041 | -3.243% |
| 2026-07-20 | 22.80 | 22.84 | 22.76 | 22.77 | -0.655% | 47,134 | -3.030% |
| 2026-07-17 | 22.95 | 22.95 | 22.89 | 22.92 | -0.086% | 57,215 | -3.666% |
| 2026-07-16 | 22.83 | 22.96 | 22.83 | 22.94 | -0.044% | 89,413 | -3.749% |
| 2026-07-15 | 22.94 | 22.97 | 22.91 | 22.95 | +0.284% | 120,046 | -3.791% |
| 2026-07-14 | 22.84 | 22.92 | 22.84 | 22.89 | +0.241% | 46,145 | -3.518% |
| 2026-07-13 | 22.92 | 22.92 | 22.81 | 22.83 | -0.393% | 40,804 | -3.285% |
| 2026-07-10 | 22.86 | 22.95 | 22.86 | 22.92 | -0.044% | 84,471 | -3.665% |
| 2026-07-09 | 22.87 | 22.97 | 22.87 | 22.93 | +0.175% | 48,853 | -3.707% |
| 2026-07-08 | 22.92 | 22.92 | 22.84 | 22.89 | -0.218% | 68,465 | -3.539% |
| 2026-07-07 | 22.98 | 22.98 | 22.91 | 22.94 | -0.131% | 78,869 | -3.749% |
| 2026-07-06 | 22.99 | 23.02 | 22.92 | 22.97 | +0.065% | 51,369 | -3.875% |
| 2026-07-02 | 22.84 | 23.03 | 22.84 | 22.95 | +0.153% | 73,769 | -3.812% |
| 2026-07-01 | 22.95 | 23.00 | 22.89 | 22.92 | -0.131% | 60,466 | -3.665% |
| 2026-06-30 | 22.94 | 22.98 | 22.93 | 22.95 | -0.304% | 89,668 | -3.791% |
| 2026-06-29 | 22.98 | 23.03 | 22.96 | 23.02 | +0.087% | 70,503 | -4.083% |
| 2026-06-26 | 22.98 | 23.00 | 22.94 | 23.00 | +0.222% | 51,255 | -4.000% |
| 2026-06-25 | 22.98 | 22.98 | 22.93 | 22.95 | +0.127% | 83,621 | -3.787% |
| 2026-06-24 | 22.92 | 22.94 | 22.91 | 22.92 | +0.087% | 61,014 | -3.665% |
| 2026-06-23 | 22.86 | 22.94 | 22.86 | 22.90 | -0.087% | 98,692 | -3.581% |
| 2026-06-22 | 22.94 | 22.94 | 22.88 | 22.92 | -0.434% | 104,159 | -3.665% |
| 2026-06-18 | 23.03 | 23.04 | 22.99 | 23.02 | +0.218% | 54,480 | -4.083% |
| 2026-06-17 | 23.06 | 23.09 | 22.97 | 22.97 | -0.390% | 40,812 | -3.875% |
| 2026-06-16 | 23.05 | 23.10 | 23.04 | 23.06 | +0.087% | 35,857 | -4.250% |
| 2026-06-15 | 23.04 | 23.05 | 23.03 | 23.04 | +0.217% | 35,291 | -4.167% |
| 2026-06-12 | 23.05 | 23.05 | 22.96 | 22.99 | -0.648% | 113,203 | -3.958% |
| 2026-06-11 | 22.90 | 23.14 | 22.88 | 23.14 | +1.092% | 215,123 | -4.581% |
| 2026-06-10 | 22.94 | 23.01 | 22.87 | 22.89 | 0.000% | 174,267 | -3.539% |
| 2026-06-09 | 22.85 | 22.94 | 22.85 | 22.89 | +0.175% | 155,826 | -3.539% |
| 2026-06-08 | 22.96 | 22.96 | 22.85 | 22.85 | -0.197% | 22,729 | -3.370% |
| 2026-06-05 | 22.99 | 23.03 | 22.88 | 22.89 | -0.240% | 35,360 | -3.560% |
| 2026-06-04 | 23.00 | 23.00 | 22.92 | 22.95 | +0.072% | 86,416 | -3.791% |
| 2026-06-03 | 22.98 | 22.98 | 22.92 | 22.93 | -0.158% | 58,211 | -3.722% |
| 2026-06-02 | 22.99 | 23.02 | 22.86 | 22.97 | +0.087% | 92,501 | -3.875% |
| 2026-06-01 | 22.95 | 22.99 | 22.92 | 22.95 | -0.261% | 78,180 | -3.791% |
| 2026-05-29 | 23.00 | 23.07 | 22.95 | 23.01 | +0.393% | 177,209 | -4.042% |
| 2026-05-28 | 22.92 | 22.99 | 22.89 | 22.92 | +0.175% | 51,989 | -3.665% |
| 2026-05-27 | 22.93 | 22.95 | 22.88 | 22.88 | +0.044% | 319,854 | -3.497% |
| 2026-05-26 | 22.89 | 22.93 | 22.86 | 22.87 | +0.219% | 45,420 | -3.454% |
| 2026-05-22 | 22.76 | 22.90 | 22.76 | 22.82 | +0.220% | 44,808 | -3.243% |
| 2026-05-21 | 22.70 | 22.82 | 22.70 | 22.77 | -0.175% | 75,891 | -3.030% |
| 2026-05-20 | 22.76 | 22.81 | 22.70 | 22.81 | -0.044% | 50,824 | -3.200% |
| 2026-05-19 | 22.87 | 22.87 | 22.79 | 22.82 | -0.197% | 70,061 | -3.243% |
| 2026-05-18 | 22.88 | 22.90 | 22.85 | 22.86 | -0.153% | 31,309 | -3.433% |
| 2026-05-15 | 22.89 | 22.93 | 22.85 | 22.90 | -0.435% | 313,433 | -3.581% |
| 2026-05-14 | 22.93 | 23.03 | 22.93 | 23.00 | -0.087% | 79,945 | -4.000% |
| 2026-05-13 | 22.98 | 23.02 | 22.95 | 23.02 | +0.087% | 112,993 | -4.083% |
| 2026-05-12 | 23.05 | 23.05 | 22.97 | 23.00 | -0.303% | 108,739 | -4.000% |
| 2026-05-11 | 23.10 | 23.10 | 23.02 | 23.07 | -0.043% | 246,055 | -4.291% |
| 2026-05-08 | 23.10 | 23.10 | 23.03 | 23.08 | +0.304% | 71,231 | -4.333% |
| 2026-05-07 | 23.13 | 23.13 | 23.00 | 23.01 | -0.195% | 128,934 | -4.042% |
| 2026-05-06 | 23.14 | 23.14 | 23.00 | 23.05 | +0.545% | 59,304 | -4.229% |
| 2026-05-05 | 22.98 | 22.98 | 22.91 | 22.93 | +0.022% | 34,203 | -3.707% |
| 2026-05-04 | 22.89 | 22.98 | 22.89 | 22.93 | -0.239% | 38,984 | -3.686% |
| 2026-05-01 | 22.95 | 22.99 | 22.91 | 22.98 | +0.087% | 48,743 | -3.916% |
| 2026-04-30 | 22.97 | 22.97 | 22.90 | 22.96 | +0.306% | 93,311 | -3.833% |
| 2026-04-29 | 23.00 | 23.00 | 22.87 | 22.89 | -0.261% | 30,119 | -3.539% |
| 2026-04-28 | 23.01 | 23.01 | 22.92 | 22.95 | -0.217% | 38,304 | -3.791% |
| 2026-04-27 | 23.07 | 23.07 | 22.98 | 23.00 | -0.152% | 88,365 | -4.000% |
| 2026-04-24 | 23.02 | 23.05 | 22.97 | 23.04 | +0.196% | 67,094 | -4.146% |
| 2026-04-23 | 23.04 | 23.13 | 22.97 | 22.99 | -0.152% | 35,913 | -3.958% |
| 2026-04-22 | 22.98 | 23.06 | 22.98 | 23.02 | -0.022% | 30,189 | -4.104% |
| 2026-04-21 | 23.12 | 23.12 | 23.00 | 23.03 | -0.173% | 91,239 | -4.125% |
| 2026-04-20 | 23.11 | 23.11 | 23.05 | 23.07 | -0.410% | 34,955 | -4.291% |
| 2026-04-17 | 23.18 | 23.18 | 23.11 | 23.16 | +0.303% | 27,263 | -4.684% |
| 2026-04-16 | 23.10 | 23.13 | 23.05 | 23.09 | -0.022% | 40,680 | -4.395% |
| 2026-04-15 | 23.06 | 23.11 | 23.06 | 23.10 | -0.022% | 103,164 | -4.416% |
| 2026-04-14 | 23.07 | 23.12 | 23.05 | 23.11 | +0.413% | 61,863 | -4.436% |
| 2026-04-13 | 22.98 | 23.03 | 22.97 | 23.01 | -0.043% | 71,042 | -4.042% |
| 2026-04-10 | 22.97 | 23.02 | 22.97 | 23.02 | 0.000% | 84,515 | -4.083% |
| 2026-04-09 | 22.95 | 23.02 | 22.91 | 23.02 | +0.436% | 93,754 | -4.083% |
| 2026-04-08 | 23.03 | 23.03 | 22.91 | 22.92 | +0.175% | 85,956 | -3.665% |
| 2026-04-07 | 22.82 | 22.88 | 22.72 | 22.88 | +0.175% | 122,865 | -3.497% |
| 2026-04-06 | 22.86 | 22.91 | 22.75 | 22.84 | +0.219% | 47,058 | -3.327% |
| 2026-04-02 | 22.69 | 22.84 | 22.69 | 22.79 | -0.175% | 64,088 | -3.115% |
| 2026-04-01 | 22.80 | 22.83 | 22.73 | 22.83 | +0.352% | 72,292 | -3.285% |
| 2026-03-31 | 22.69 | 22.76 | 22.67 | 22.75 | +0.438% | 43,483 | -2.945% |
| 2026-03-30 | 22.57 | 22.67 | 22.57 | 22.65 | +0.314% | 28,103 | -2.520% |
| 2026-03-27 | 22.64 | 22.64 | 22.57 | 22.58 | -0.834% | 107,235 | -2.214% |
| 2026-03-26 | 22.75 | 22.77 | 22.62 | 22.77 | +0.088% | 87,970 | -3.030% |
| 2026-03-25 | 22.79 | 22.80 | 22.62 | 22.75 | +0.176% | 72,564 | -2.945% |
| 2026-03-24 | 22.79 | 22.79 | 22.64 | 22.71 | -0.438% | 96,342 | -2.774% |
| 2026-03-23 | 22.80 | 22.81 | 22.60 | 22.81 | +0.884% | 54,588 | -3.200% |
| 2026-03-20 | 22.78 | 22.79 | 22.61 | 22.61 | -1.438% | 65,285 | -2.345% |
| 2026-03-19 | 22.87 | 22.96 | 22.77 | 22.94 | +0.175% | 169,621 | -3.749% |
| 2026-03-18 | 22.98 | 22.99 | 22.90 | 22.90 | -0.261% | 337,751 | -3.581% |
| 2026-03-17 | 22.96 | 23.02 | 22.87 | 22.96 | +0.131% | 79,561 | -3.833% |
| 2026-03-16 | 22.93 | 22.94 | 22.87 | 22.93 | +0.277% | 61,496 | -3.707% |
| 2026-03-13 | 22.95 | 22.95 | 22.83 | 22.87 | -0.276% | 69,364 | -3.440% |
| 2026-03-12 | 22.90 | 22.98 | 22.90 | 22.93 | -0.348% | 100,387 | -3.707% |
| 2026-03-11 | 23.07 | 23.07 | 22.99 | 23.01 | -0.260% | 113,985 | -4.042% |
| 2026-03-10 | 23.09 | 23.10 | 23.04 | 23.07 | +0.065% | 198,099 | -4.291% |
| 2026-03-09 | 23.10 | 23.10 | 22.89 | 23.05 | -0.108% | 82,521 | -4.229% |
| 2026-03-06 | 23.06 | 23.08 | 23.00 | 23.08 | -0.130% | 120,910 | -4.333% |
| 2026-03-05 | 23.12 | 23.12 | 23.03 | 23.11 | -0.086% | 98,407 | -4.457% |
| 2026-03-04 | 23.17 | 23.17 | 23.07 | 23.13 | +0.304% | 157,605 | -4.540% |
| 2026-03-03 | 23.06 | 23.14 | 23.04 | 23.06 | -0.561% | 124,139 | -4.250% |
| 2026-03-02 | 23.19 | 23.19 | 23.07 | 23.19 | -0.086% | 57,797 | -4.787% |
| 2026-02-27 | 23.22 | 23.22 | 23.17 | 23.21 | +0.043% | 106,365 | -4.869% |
| 2026-02-26 | 23.22 | 23.22 | 23.18 | 23.20 | -0.086% | 70,468 | -4.828% |
| 2026-02-25 | 23.23 | 23.24 | 23.18 | 23.22 | +0.129% | 76,707 | -4.910% |
| 2026-02-24 | 23.20 | 23.22 | 23.17 | 23.19 | -0.172% | 50,208 | -4.787% |
| 2026-02-23 | 23.24 | 23.24 | 23.18 | 23.23 | +0.302% | 88,427 | -4.950% |
| 2026-02-20 | 23.17 | 23.21 | 23.15 | 23.16 | -0.601% | 114,122 | -4.663% |
| 2026-02-19 | 23.27 | 23.30 | 23.20 | 23.30 | +0.013% | 63,318 | -5.236% |
| 2026-02-18 | 23.21 | 23.30 | 23.21 | 23.30 | +0.009% | 95,323 | -5.224% |
| 2026-02-17 | 23.34 | 23.34 | 23.21 | 23.30 | -0.021% | 166,746 | -5.216% |
| 2026-02-13 | 23.30 | 23.30 | 23.27 | 23.30 | +0.086% | 51,004 | -5.236% |
| 2026-02-12 | 23.23 | 23.34 | 23.22 | 23.28 | +0.323% | 157,516 | -5.155% |
| 2026-02-11 | 23.23 | 23.23 | 23.19 | 23.20 | -0.065% | 63,764 | -4.848% |
| 2026-02-10 | 23.22 | 23.23 | 23.20 | 23.22 | +0.194% | 49,477 | -4.910% |
| 2026-02-09 | 23.15 | 23.19 | 23.05 | 23.18 | +0.009% | 76,194 | -4.725% |
| 2026-02-06 | 23.11 | 23.18 | 23.10 | 23.17 | +0.316% | 53,481 | -4.717% |
| 2026-02-05 | 23.13 | 23.13 | 23.09 | 23.10 | -0.043% | 98,244 | -4.416% |
| 2026-02-04 | 23.09 | 23.11 | 23.08 | 23.11 | -0.194% | 135,771 | -4.457% |
| 2026-02-03 | 23.11 | 23.19 | 23.04 | 23.16 | +0.195% | 45,980 | -4.643% |
| 2026-02-02 | 23.15 | 23.15 | 23.05 | 23.11 | -0.173% | 73,112 | -4.457% |
| 2026-01-30 | 23.16 | 23.16 | 22.96 | 23.15 | 0.000% | 78,446 | -4.622% |
| 2026-01-29 | 23.11 | 23.17 | 23.09 | 23.15 | +0.043% | 138,057 | -4.622% |
| 2026-01-28 | 23.08 | 23.22 | 23.08 | 23.14 | +0.108% | 103,630 | -4.581% |
| 2026-01-27 | 23.08 | 23.13 | 23.08 | 23.11 | -0.108% | 78,160 | -4.478% |
| 2026-01-26 | 23.11 | 23.15 | 23.08 | 23.14 | +0.151% | 40,338 | -4.581% |
| 2026-01-23 | 23.23 | 23.23 | 23.03 | 23.11 | +0.130% | 73,550 | -4.436% |
| 2026-01-22 | 23.03 | 23.08 | 22.94 | 23.07 | +0.130% | 64,455 | -4.312% |
| 2026-01-21 | 23.05 | 23.06 | 22.97 | 23.05 | +0.109% | 354,597 | -4.187% |
| 2026-01-20 | 22.90 | 23.07 | 22.90 | 23.02 | -0.519% | 62,515 | -4.083% |
| 2026-01-16 | 23.13 | 23.15 | 23.11 | 23.14 | -0.173% | 79,233 | -4.581% |
| 2026-01-15 | 23.22 | 23.22 | 23.13 | 23.18 | +0.286% | 60,384 | -4.745% |
| 2026-01-14 | 23.10 | 23.18 | 23.10 | 23.11 | +0.061% | 67,369 | -4.473% |
| 2026-01-13 | 23.12 | 23.13 | 23.08 | 23.10 | +0.043% | 30,151 | -4.416% |
| 2026-01-12 | 23.08 | 23.14 | 23.08 | 23.09 | -0.130% | 56,892 | -4.374% |
| 2026-01-09 | 23.08 | 23.15 | 23.02 | 23.12 | -0.086% | 141,993 | -4.498% |
| 2026-01-08 | 22.95 | 23.14 | 22.95 | 23.14 | +0.087% | 59,984 | -4.581% |
| 2026-01-07 | 23.10 | 23.14 | 23.06 | 23.12 | +0.043% | 155,953 | -4.498% |
| 2026-01-06 | 23.18 | 23.18 | 23.09 | 23.11 | +0.217% | 32,247 | -4.457% |
| 2026-01-05 | 23.19 | 23.19 | 23.03 | 23.06 | -0.043% | 78,704 | -4.250% |
| 2026-01-02 | 23.19 | 23.19 | 23.03 | 23.07 | +0.130% | 80,405 | -4.291% |
| 2025-12-31 | 23.15 | 23.15 | 23.03 | 23.04 | -0.238% | 67,603 | -4.167% |
| 2025-12-30 | 23.15 | 23.15 | 23.05 | 23.09 | +0.108% | 37,783 | -4.395% |
| 2025-12-29 | 23.10 | 23.16 | 23.03 | 23.07 | +0.087% | 50,762 | -4.291% |
| 2025-12-26 | 23.12 | 23.15 | 23.02 | 23.05 | -0.303% | 51,077 | -4.208% |
| 2025-12-24 | 23.17 | 23.17 | 23.03 | 23.12 | +0.282% | 81,667 | -4.498% |
| 2025-12-23 | 22.90 | 23.09 | 22.90 | 23.05 | +0.022% | 106,816 | -4.229% |
| 2025-12-22 | 23.05 | 23.06 | 22.95 | 23.05 | -0.260% | 121,195 | -4.208% |
| 2025-12-19 | 23.21 | 23.22 | 23.11 | 23.11 | -0.130% | 56,230 | -4.457% |
| 2025-12-18 | 23.11 | 23.26 | 23.03 | 23.14 | +0.217% | 45,538 | -4.581% |
| 2025-12-17 | 23.16 | 23.22 | 23.04 | 23.09 | -0.043% | 62,430 | -4.374% |
| 2025-12-16 | 23.09 | 23.22 | 23.05 | 23.10 | -0.130% | 66,549 | -4.416% |
| 2025-12-15 | 23.15 | 23.17 | 23.08 | 23.13 | +0.217% | 49,512 | -4.540% |
| 2025-12-12 | 23.24 | 23.24 | 23.07 | 23.08 | -0.216% | 49,579 | -4.333% |
| 2025-12-11 | 23.11 | 23.16 | 23.07 | 23.13 | +0.130% | 41,561 | -4.540% |
| 2025-12-10 | 23.03 | 23.17 | 22.94 | 23.10 | +0.182% | 63,788 | -4.416% |
| 2025-12-09 | 23.28 | 23.28 | 22.94 | 23.06 | -0.095% | 75,948 | -4.241% |
| 2025-12-08 | 23.01 | 23.15 | 23.01 | 23.08 | -0.259% | 62,621 | -4.333% |
| 2025-12-05 | 22.97 | 23.24 | 22.97 | 23.14 | -0.302% | 90,902 | -4.581% |
| 2025-12-04 | 23.11 | 23.22 | 23.04 | 23.21 | +0.173% | 66,845 | -4.869% |
| 2025-12-03 | 23.10 | 23.18 | 22.98 | 23.17 | +0.325% | 76,142 | -4.704% |
| 2025-12-02 | 23.10 | 23.15 | 23.01 | 23.09 | +0.239% | 45,019 | -4.395% |
| 2025-12-01 | 23.07 | 23.11 | 23.02 | 23.04 | -0.432% | 41,908 | -4.167% |
| 2025-11-28 | 23.25 | 23.25 | 23.02 | 23.14 | +0.087% | 26,431 | -4.581% |
| 2025-11-26 | 22.94 | 23.18 | 22.93 | 23.12 | +0.347% | 65,927 | -4.498% |
| 2025-11-25 | 23.22 | 23.22 | 22.95 | 23.04 | +0.043% | 91,741 | -4.167% |
| 2025-11-24 | 22.95 | 23.11 | 22.93 | 23.03 | +0.191% | 60,074 | -4.125% |
| 2025-11-21 | 23.01 | 23.05 | 22.94 | 22.99 | -0.039% | 26,767 | -3.942% |
| 2025-11-20 | 23.01 | 23.10 | 22.93 | 23.00 | -0.282% | 36,681 | -3.979% |
| 2025-11-19 | 23.12 | 23.13 | 23.05 | 23.06 | -0.087% | 45,780 | -4.250% |
| 2025-11-18 | 23.26 | 23.26 | 23.05 | 23.08 | +0.052% | 43,344 | -4.333% |
| 2025-11-17 | 23.08 | 23.09 | 23.05 | 23.07 | -0.009% | 31,928 | -4.283% |
| 2025-11-14 | 23.08 | 23.13 | 23.04 | 23.07 | -0.346% | 54,303 | -4.291% |
| 2025-11-13 | 23.11 | 23.19 | 23.07 | 23.15 | +0.086% | 96,978 | -4.622% |
| 2025-11-12 | 23.14 | 23.21 | 22.90 | 23.13 | +0.173% | 37,303 | -4.540% |
| 2025-11-11 | 22.96 | 23.21 | 22.95 | 23.09 | -0.517% | 55,413 | -4.374% |
| 2025-11-10 | 22.95 | 23.21 | 22.95 | 23.21 | +0.129% | 43,415 | -4.869% |
| 2025-11-07 | 23.34 | 23.34 | 22.96 | 23.18 | +0.238% | 34,106 | -4.745% |
| 2025-11-06 | 23.21 | 23.21 | 23.06 | 23.13 | +0.456% | 47,236 | -4.519% |
| 2025-11-05 | 23.12 | 23.15 | 23.01 | 23.02 | -0.454% | 28,491 | -4.083% |
| 2025-11-04 | 23.04 | 23.18 | 23.04 | 23.13 | +0.130% | 50,889 | -4.519% |
| 2025-11-03 | 23.08 | 23.14 | 23.05 | 23.09 | +0.065% | 74,871 | -4.395% |
| 2025-10-31 | 23.00 | 23.23 | 22.96 | 23.08 | -0.173% | 30,054 | -4.333% |
| 2025-10-30 | 23.00 | 23.20 | 23.00 | 23.12 | 0.000% | 34,733 | -4.498% |
| 2025-10-29 | 23.35 | 23.35 | 23.12 | 23.12 | -0.280% | 57,461 | -4.498% |
| 2025-10-28 | 23.18 | 23.24 | 23.10 | 23.18 | -0.151% | 35,267 | -4.766% |
| 2025-10-27 | 23.15 | 23.26 | 23.05 | 23.22 | +0.454% | 86,154 | -4.910% |
| 2025-10-24 | 23.11 | 23.16 | 23.07 | 23.11 | +0.087% | 22,243 | -4.478% |
| 2025-10-23 | 23.11 | 23.16 | 23.03 | 23.09 | +0.195% | 53,083 | -4.395% |
| 2025-10-22 | 23.09 | 23.17 | 23.02 | 23.05 | -0.216% | 30,957 | -4.208% |
| 2025-10-21 | 23.11 | 23.17 | 23.03 | 23.10 | +0.043% | 18,723 | -4.416% |
| 2025-10-20 | 22.93 | 23.16 | 22.93 | 23.09 | 0.000% | 23,269 | -4.374% |
| 2025-10-17 | 23.12 | 23.22 | 22.96 | 23.09 | -0.388% | 33,495 | -4.374% |
| 2025-10-16 | 23.29 | 23.29 | 23.08 | 23.18 | +0.195% | 51,345 | -4.745% |
| 2025-10-15 | 23.13 | 23.19 | 23.09 | 23.14 | -0.022% | 20,787 | -4.560% |
| 2025-10-14 | 23.13 | 23.15 | 23.01 | 23.14 | -0.173% | 55,559 | -4.581% |
| 2025-10-13 | 23.10 | 23.30 | 23.05 | 23.18 | +0.739% | 49,331 | -4.745% |
| 2025-10-10 | 23.07 | 23.21 | 23.01 | 23.01 | -0.390% | 132,894 | -4.042% |
| 2025-10-09 | 23.27 | 23.27 | 23.03 | 23.10 | -0.043% | 41,280 | -4.416% |
| 2025-10-08 | 23.02 | 23.15 | 23.02 | 23.11 | +0.043% | 106,582 | -4.457% |
| 2025-10-07 | 23.24 | 23.24 | 23.00 | 23.10 | -0.065% | 85,039 | -4.416% |
| 2025-10-06 | 23.18 | 23.18 | 23.05 | 23.11 | -0.065% | 77,932 | -4.478% |
| 2025-10-03 | 23.08 | 23.13 | 23.05 | 23.13 | +0.173% | 34,751 | -4.540% |
| 2025-10-02 | 23.25 | 23.25 | 23.05 | 23.09 | -0.087% | 53,893 | -4.374% |
| 2025-10-01 | 23.07 | 23.20 | 23.02 | 23.11 | +0.195% | 89,614 | -4.457% |
| 2025-09-30 | 23.05 | 23.12 | 23.04 | 23.07 | +0.065% | 27,769 | -4.271% |
| 2025-09-29 | 23.15 | 23.15 | 23.00 | 23.05 | 0.000% | 22,001 | -4.208% |
| 2025-09-26 | 23.17 | 23.17 | 22.97 | 23.05 | -0.216% | 55,021 | -4.208% |
| 2025-09-25 | 23.12 | 23.12 | 22.96 | 23.10 | +0.348% | 25,229 | -4.416% |
| 2025-09-24 | 23.07 | 23.14 | 23.02 | 23.02 | -0.130% | 51,150 | -4.083% |
| 2025-09-23 | 23.11 | 23.16 | 22.83 | 23.05 | +0.046% | 42,718 | -4.208% |
| 2025-09-22 | 23.00 | 23.13 | 23.00 | 23.04 | -0.681% | 87,863 | -4.165% |
| 2025-09-19 | 23.19 | 23.22 | 23.14 | 23.20 | +0.011% | 32,118 | -4.817% |
| 2025-09-18 | 23.25 | 23.25 | 23.14 | 23.20 | +0.108% | 61,202 | -4.807% |
| 2025-09-17 | 23.22 | 23.25 | 23.14 | 23.17 | -0.129% | 33,259 | -4.704% |
| 2025-09-16 | 23.20 | 23.28 | 23.16 | 23.20 | +0.022% | 41,533 | -4.828% |
| 2025-09-15 | 23.17 | 23.32 | 23.08 | 23.20 | -0.237% | 26,525 | -4.807% |
| 2025-09-12 | 23.20 | 23.26 | 23.11 | 23.25 | +0.302% | 215,874 | -5.032% |
| 2025-09-11 | 23.30 | 23.30 | 23.11 | 23.18 | +0.269% | 48,202 | -4.745% |
| 2025-09-10 | 23.12 | 23.17 | 23.08 | 23.12 | +0.012% | 583,643 | -4.489% |
| 2025-09-09 | 23.10 | 23.16 | 23.06 | 23.11 | +0.022% | 72,709 | -4.478% |
| 2025-09-08 | 23.12 | 23.15 | 23.09 | 23.11 | +0.173% | 32,672 | -4.457% |
| 2025-09-05 | 23.13 | 23.13 | 22.98 | 23.07 | +0.304% | 30,305 | -4.291% |
| 2025-09-04 | 22.82 | 23.02 | 22.82 | 23.00 | +0.524% | 45,229 | -4.000% |
| 2025-09-03 | 23.02 | 23.02 | 22.88 | 22.88 | -0.305% | 82,300 | -3.497% |
| 2025-09-02 | 22.87 | 23.13 | 22.84 | 22.95 | +0.096% | 17,755 | -3.791% |
| 2025-08-29 | 23.51 | 23.51 | 22.92 | 22.93 | -0.283% | 22,160 | -3.699% |
| 2025-08-28 | 22.93 | 23.01 | 22.91 | 22.99 | +0.318% | 33,003 | -3.971% |
| 2025-08-27 | 22.90 | 22.97 | 22.83 | 22.92 | -0.044% | 58,698 | -3.665% |
| 2025-08-26 | 22.89 | 22.98 | 22.86 | 22.93 | +0.219% | 32,406 | -3.707% |
| 2025-08-25 | 22.74 | 22.98 | 22.74 | 22.88 | -0.022% | 64,746 | -3.497% |
| 2025-08-22 | 22.81 | 22.93 | 22.68 | 22.89 | +0.373% | 28,997 | -3.518% |
| 2025-08-21 | 22.83 | 22.87 | 22.76 | 22.80 | -0.381% | 19,156 | -3.158% |
| 2025-08-20 | 22.83 | 22.90 | 22.82 | 22.89 | -0.274% | 24,991 | -3.526% |
| 2025-08-19 | 22.96 | 23.00 | 22.82 | 22.95 | 0.000% | 77,924 | -3.791% |
| 2025-08-18 | 22.97 | 23.00 | 22.70 | 22.95 | -0.035% | 59,454 | -3.791% |
| 2025-08-15 | 22.96 | 23.00 | 22.89 | 22.96 | -0.052% | 40,655 | -3.824% |
| 2025-08-14 | 22.96 | 23.00 | 22.83 | 22.97 | +0.087% | 24,390 | -3.875% |
| 2025-08-13 | 22.92 | 23.00 | 22.84 | 22.95 | +0.153% | 34,617 | -3.791% |
| 2025-08-12 | 22.95 | 22.99 | 22.82 | 22.91 | -0.283% | 36,495 | -3.644% |
| 2025-08-11 | 22.93 | 22.98 | 22.76 | 22.98 | +0.349% | 46,829 | -3.916% |
| 2025-08-08 | 22.95 | 22.97 | 22.85 | 22.90 | 0.000% | 57,537 | -3.581% |
| 2025-08-07 | 22.91 | 22.99 | 22.83 | 22.90 | +0.044% | 51,261 | -3.581% |
| 2025-08-06 | 22.93 | 22.97 | 22.89 | 22.89 | -0.131% | 38,737 | -3.539% |
| 2025-08-05 | 22.88 | 22.92 | 22.83 | 22.92 | +0.306% | 35,723 | -3.665% |
| 2025-08-04 | 22.91 | 22.95 | 22.83 | 22.85 | -0.087% | 25,316 | -3.370% |
| 2025-08-01 | 22.79 | 22.89 | 22.77 | 22.87 | +0.395% | 53,607 | -3.454% |
| 2025-07-31 | 22.79 | 22.83 | 22.77 | 22.78 | +0.088% | 63,887 | -3.073% |
| 2025-07-30 | 22.91 | 22.91 | 22.69 | 22.76 | -0.132% | 66,955 | -2.988% |
| 2025-07-29 | 22.76 | 22.90 | 22.65 | 22.79 | +0.088% | 48,847 | -3.115% |
| 2025-07-28 | 22.80 | 22.84 | 22.62 | 22.77 | +0.044% | 17,333 | -3.030% |
| 2025-07-25 | 22.72 | 22.86 | 22.61 | 22.76 | +0.176% | 36,636 | -2.988% |
| 2025-07-24 | 22.83 | 22.83 | 22.60 | 22.72 | -0.044% | 29,822 | -2.817% |
| 2025-07-23 | 22.71 | 22.85 | 22.71 | 22.73 | +0.044% | 33,136 | -2.860% |
| 2025-07-22 | 22.66 | 22.79 | 22.66 | 22.72 | 0.000% | 31,190 | -2.817% |
| 2025-07-21 | 22.73 | 22.89 | 22.65 | 22.72 | -0.285% | 28,646 | -2.817% |
| 2025-07-18 | 22.86 | 22.86 | 22.71 | 22.79 | +0.134% | 39,635 | -3.094% |
| 2025-07-17 | 22.67 | 22.83 | 22.67 | 22.75 | +0.196% | 40,161 | -2.964% |
| 2025-07-16 | 22.69 | 22.76 | 22.67 | 22.71 | -0.351% | 60,353 | -2.774% |
| 2025-07-15 | 22.69 | 22.79 | 22.65 | 22.79 | +0.264% | 48,375 | -3.115% |
| 2025-07-14 | 22.70 | 22.79 | 22.70 | 22.73 | +0.132% | 47,709 | -2.860% |
| 2025-07-11 | 22.77 | 22.80 | 22.68 | 22.70 | -0.569% | 61,180 | -2.731% |
| 2025-07-10 | 22.89 | 22.89 | 22.63 | 22.83 | +0.440% | 49,384 | -3.285% |
| 2025-07-09 | 23.08 | 23.08 | 22.68 | 22.73 | +0.220% | 64,157 | -2.860% |
| 2025-07-08 | 22.73 | 22.78 | 22.68 | 22.68 | -0.220% | 64,263 | -2.646% |
| 2025-07-07 | 22.97 | 22.97 | 22.65 | 22.73 | -0.438% | 94,740 | -2.860% |
| 2025-07-03 | 22.98 | 22.98 | 22.74 | 22.83 | -0.088% | 49,896 | -3.285% |
| 2025-07-02 | 22.73 | 22.87 | 22.71 | 22.85 | +0.351% | 100,768 | -3.370% |
| 2025-07-01 | 22.75 | 22.92 | 22.73 | 22.77 | -0.263% | 66,192 | -3.030% |
| 2025-06-30 | 22.80 | 22.83 | 22.72 | 22.83 | +0.706% | 65,403 | -3.285% |
| 2025-06-27 | 22.89 | 22.89 | 22.66 | 22.67 | -0.303% | 57,643 | -2.603% |
| 2025-06-26 | 22.72 | 23.30 | 22.64 | 22.74 | +0.084% | 108,459 | -2.898% |
| 2025-06-25 | 22.56 | 22.75 | 22.56 | 22.72 | +0.132% | 72,661 | -2.817% |
| 2025-06-24 | 22.77 | 22.77 | 22.61 | 22.69 | +0.420% | 90,061 | -2.688% |
| 2025-06-23 | 22.79 | 22.79 | 22.59 | 22.59 | -0.111% | 58,861 | -2.279% |
| 2025-06-20 | 22.66 | 22.66 | 22.53 | 22.62 | -0.615% | 36,607 | -2.387% |
| 2025-06-18 | 22.70 | 22.77 | 22.52 | 22.76 | +0.388% | 58,770 | -2.988% |
| 2025-06-17 | 22.64 | 22.71 | 22.60 | 22.67 | +0.186% | 106,423 | -2.611% |
| 2025-06-16 | 22.67 | 22.70 | 22.58 | 22.63 | +0.088% | 357,541 | -2.430% |
| 2025-06-13 | 22.75 | 22.75 | 22.61 | 22.61 | +0.400% | 26,330 | -2.344% |
| 2025-06-12 | 22.53 | 22.76 | 22.52 | 22.52 | -0.177% | 91,453 | -1.954% |
| 2025-06-11 | 22.48 | 22.71 | 22.47 | 22.56 | -0.068% | 41,239 | -2.128% |
| 2025-06-10 | 22.59 | 22.64 | 22.54 | 22.58 | +0.090% | 21,810 | -2.194% |
| 2025-06-09 | 22.54 | 22.61 | 22.24 | 22.55 | +0.067% | 36,525 | -2.106% |
| 2025-06-06 | 22.61 | 22.63 | 22.48 | 22.54 | -0.223% | 53,788 | -2.041% |
| 2025-06-05 | 22.61 | 22.65 | 22.54 | 22.59 | -0.263% | 20,143 | -2.259% |
| 2025-06-04 | 22.46 | 22.68 | 22.46 | 22.65 | +0.133% | 35,463 | -2.517% |
| 2025-06-03 | 22.35 | 22.62 | 22.35 | 22.62 | +0.222% | 57,476 | -2.387% |
| 2025-06-02 | 22.45 | 22.57 | 22.44 | 22.57 | -0.044% | 36,447 | -2.171% |
| 2025-05-30 | 22.55 | 22.59 | 22.43 | 22.58 | +0.669% | 41,083 | -2.214% |
| 2025-05-29 | 23.46 | 23.46 | 22.35 | 22.43 | -0.576% | 61,607 | -1.560% |
| 2025-05-28 | 22.57 | 22.57 | 22.21 | 22.56 | +0.133% | 40,817 | -2.128% |
| 2025-05-27 | 22.51 | 22.66 | 22.36 | 22.53 | +0.267% | 47,689 | -1.997% |
| 2025-05-23 | 22.38 | 22.49 | 22.25 | 22.47 | +0.134% | 32,272 | -1.736% |
| 2025-05-22 | 22.33 | 22.44 | 22.19 | 22.44 | 0.000% | 36,989 | -1.604% |
| 2025-05-21 | 22.50 | 22.50 | 22.26 | 22.44 | -0.311% | 52,658 | -1.604% |
| 2025-05-20 | 22.54 | 22.54 | 22.43 | 22.51 | -0.222% | 26,538 | -1.910% |
| 2025-05-19 | 22.59 | 22.61 | 22.41 | 22.56 | +0.356% | 25,710 | -2.128% |
| 2025-05-16 | 22.67 | 22.67 | 22.48 | 22.48 | -0.310% | 25,682 | -1.779% |
| 2025-05-15 | 22.34 | 22.55 | 22.34 | 22.55 | +0.670% | 22,723 | -2.084% |
| 2025-05-14 | 22.48 | 22.55 | 22.39 | 22.40 | -0.709% | 48,884 | -1.429% |
| 2025-05-13 | 22.60 | 22.60 | 22.41 | 22.56 | +0.089% | 59,283 | -2.128% |
| 2025-05-12 | 22.77 | 22.77 | 22.38 | 22.54 | +0.940% | 77,144 | -2.041% |
| 2025-05-09 | 22.51 | 22.52 | 22.32 | 22.33 | 0.000% | 69,978 | -1.120% |
| 2025-05-08 | 22.75 | 22.75 | 22.33 | 22.33 | -0.711% | 60,229 | -1.120% |
| 2025-05-07 | 22.51 | 22.51 | 22.34 | 22.49 | +0.178% | 27,446 | -1.823% |
| 2025-05-06 | 22.20 | 22.45 | 22.20 | 22.45 | +0.268% | 47,722 | -1.648% |
| 2025-05-05 | 22.35 | 22.42 | 22.28 | 22.39 | -0.089% | 38,539 | -1.385% |
| 2025-05-02 | 22.22 | 22.44 | 22.22 | 22.41 | +0.358% | 62,907 | -1.473% |
| 2025-05-01 | 22.25 | 22.52 | 22.25 | 22.33 | -0.134% | 50,990 | -1.120% |
| 2025-04-30 | 22.39 | 22.51 | 22.32 | 22.36 | -0.179% | 65,660 | -1.252% |
| 2025-04-29 | 22.48 | 22.48 | 22.35 | 22.40 | -0.356% | 44,889 | -1.429% |
| 2025-04-28 | 22.52 | 22.52 | 22.34 | 22.48 | +0.494% | 20,099 | -1.779% |
| 2025-04-25 | 22.50 | 22.50 | 22.30 | 22.37 | -0.002% | 39,155 | -1.294% |
| 2025-04-24 | 22.40 | 22.40 | 22.20 | 22.37 | +0.314% | 109,489 | -1.296% |
| 2025-04-23 | 22.27 | 22.38 | 22.10 | 22.30 | +0.609% | 47,885 | -0.987% |
| 2025-04-22 | 21.97 | 22.21 | 21.97 | 22.16 | +0.476% | 29,282 | -0.383% |
| 2025-04-21 | 21.98 | 22.22 | 21.98 | 22.06 | -1.121% | 54,466 | +0.091% |
| 2025-04-17 | 22.13 | 22.34 | 22.13 | 22.31 | +0.090% | 26,153 | -1.031% |
| 2025-04-16 | 22.36 | 22.36 | 22.17 | 22.29 | +0.180% | 81,750 | -0.942% |
| 2025-04-15 | 22.21 | 22.25 | 22.14 | 22.25 | 0.000% | 38,543 | -0.764% |