NHYB
Nuveen High Yield Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 2:42:29 PM EDT
23.80USD0.000%(+23.80)294
23.06Bid24.52Ask1.46SpreadNHYB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.79 | 23.79 | 23.79 | 23.79 | +0.025% | 295 | 0.000% |
| 2026-10-01 | 23.79 | 23.79 | 23.79 | 23.79 | -0.482% | 305 | +0.025% |
| 2026-09-30 | 23.99 | 23.99 | 23.90 | 23.90 | -0.173% | 2,142,188 | -0.457% |
| 2026-09-29 | 23.97 | 23.97 | 23.91 | 23.94 | -0.150% | 800 | -0.630% |
| 2026-09-28 | 24.01 | 24.01 | 23.97 | 23.98 | -0.500% | 1,985 | -0.779% |
| 2026-09-25 | 24.07 | 24.10 | 24.07 | 24.10 | -0.019% | 376 | -1.275% |
| 2026-09-24 | 24.14 | 24.14 | 24.11 | 24.11 | -0.330% | 407 | -1.294% |
| 2026-09-23 | 24.19 | 24.19 | 24.17 | 24.18 | -0.882% | 725 | -1.619% |
| 2026-09-22 | 24.36 | 24.43 | 24.36 | 24.40 | +0.144% | 100,758 | -2.487% |
| 2026-09-21 | 24.37 | 24.38 | 24.36 | 24.36 | +0.104% | 1,732 | -2.347% |
| 2026-09-18 | 24.34 | 24.35 | 24.32 | 24.34 | -0.185% | 4,476 | -2.246% |
| 2026-09-17 | 24.38 | 24.38 | 24.38 | 24.38 | +0.061% | 109 | -2.427% |
| 2026-09-16 | 24.33 | 24.40 | 24.33 | 24.37 | +0.247% | 98,138 | -2.367% |
| 2026-09-15 | 24.29 | 24.32 | 24.28 | 24.31 | -0.205% | 121,910 | -2.126% |
| 2026-09-14 | 24.30 | 24.38 | 24.30 | 24.36 | -0.164% | 138,095 | -2.327% |
| 2026-09-11 | 24.43 | 24.45 | 24.38 | 24.40 | 0.000% | 115,036 | -2.487% |
| 2026-09-10 | 24.39 | 24.43 | 24.36 | 24.40 | -0.408% | 128,666 | -2.487% |
| 2026-09-09 | 24.47 | 24.56 | 24.47 | 24.50 | -0.122% | 122,425 | -2.885% |
| 2026-09-08 | 24.51 | 24.58 | 24.49 | 24.53 | -0.122% | 122,209 | -3.004% |
| 2026-09-04 | 24.51 | 24.59 | 24.50 | 24.56 | -0.163% | 99,823 | -3.122% |
| 2026-09-03 | 24.55 | 24.64 | 24.54 | 24.60 | +0.244% | 102,880 | -3.280% |
| 2026-09-02 | 24.51 | 24.58 | 24.50 | 24.54 | -0.081% | 104,847 | -3.043% |
| 2026-09-01 | 24.53 | 24.60 | 24.53 | 24.56 | -0.848% | 103,936 | -3.122% |
| 2026-08-31 | 24.66 | 24.82 | 24.66 | 24.77 | +0.243% | 695,898 | -3.943% |
| 2026-08-28 | 24.73 | 24.75 | 24.69 | 24.71 | -0.282% | 101,386 | -3.710% |
| 2026-08-27 | 24.76 | 24.86 | 24.76 | 24.78 | -0.081% | 184,641 | -3.982% |
| 2026-08-26 | 24.70 | 24.88 | 24.70 | 24.80 | 0.000% | 144,055 | -4.060% |
| 2026-08-25 | 24.71 | 24.89 | 24.71 | 24.80 | +0.243% | 203,438 | -4.060% |
| 2026-08-24 | 24.64 | 24.82 | 24.64 | 24.74 | +0.365% | 152,275 | -3.827% |
| 2026-08-21 | 24.66 | 24.80 | 24.61 | 24.65 | -0.041% | 152,092 | -3.476% |
| 2026-08-20 | 24.62 | 24.70 | 24.61 | 24.66 | +0.041% | 392,794 | -3.515% |
| 2026-08-19 | 24.65 | 24.65 | 24.65 | 24.65 | +0.285% | 12 | -3.476% |
| 2026-08-18 | 24.58 | 24.58 | 24.54 | 24.58 | -0.162% | 7,503 | -3.201% |
| 2026-08-17 | 24.62 | 24.62 | 24.62 | 24.62 | -0.122% | 13 | -3.358% |
| 2026-08-14 | 24.65 | 24.65 | 24.65 | 24.65 | -0.061% | 13 | -3.476% |
| 2026-08-13 | 24.67 | 24.67 | 24.66 | 24.66 | +0.162% | 125 | -3.535% |
| 2026-08-12 | 24.63 | 24.63 | 24.63 | 24.63 | +0.142% | 13 | -3.378% |
| 2026-08-11 | 24.60 | 24.60 | 24.59 | 24.59 | +0.020% | 26,605 | -3.240% |
| 2026-08-10 | 24.59 | 24.59 | 24.59 | 24.59 | -0.203% | 117,772 | -3.221% |
| 2026-08-07 | 24.64 | 24.64 | 24.62 | 24.64 | +0.183% | 1,163 | -3.417% |
| 2026-08-06 | 24.59 | 24.59 | 24.59 | 24.59 | -0.030% | 12 | -3.240% |
| 2026-08-05 | 24.60 | 24.60 | 24.54 | 24.60 | -0.091% | 6,977 | -3.270% |
| 2026-08-04 | 24.62 | 24.62 | 24.62 | 24.62 | +0.346% | 424,219 | -3.358% |
| 2026-08-03 | 24.54 | 24.54 | 24.54 | 24.54 | -0.344% | 97 | -3.024% |
| 2026-07-31 | 24.62 | 24.62 | 24.62 | 24.62 | +0.078% | 996,915 | -3.357% |
| 2026-07-30 | 24.60 | 24.60 | 24.60 | 24.60 | +0.328% | 10 | -3.282% |
| 2026-07-29 | 24.52 | 24.52 | 24.52 | 24.52 | -0.122% | 14 | -2.964% |
| 2026-07-28 | 24.56 | 24.56 | 24.53 | 24.55 | +0.041% | 64,787 | -3.083% |
| 2026-07-27 | 24.54 | 24.54 | 24.54 | 24.54 | +0.082% | 35 | -3.043% |
| 2026-07-24 | 24.52 | 24.52 | 24.52 | 24.52 | +0.012% | 39 | -2.964% |
| 2026-07-23 | 24.52 | 24.52 | 24.52 | 24.52 | -0.337% | 10 | -2.952% |
| 2026-07-22 | 24.60 | 24.60 | 24.60 | 24.60 | -0.122% | 13 | -3.280% |
| 2026-07-21 | 24.63 | 24.63 | 24.63 | 24.63 | -0.081% | 15 | -3.397% |
| 2026-07-20 | 24.65 | 24.65 | 24.65 | 24.65 | -0.096% | 10 | -3.476% |
| 2026-07-17 | 24.67 | 24.67 | 24.67 | 24.67 | -0.024% | 10 | -3.569% |
| 2026-07-16 | 24.68 | 24.68 | 24.68 | 24.68 | -0.122% | 67,009 | -3.592% |
| 2026-07-15 | 24.71 | 24.71 | 24.71 | 24.71 | +0.182% | 34 | -3.710% |
| 2026-07-14 | 24.66 | 24.66 | 24.66 | 24.66 | +0.244% | 864 | -3.535% |
| 2026-07-13 | 24.66 | 24.66 | 24.61 | 24.61 | -0.223% | 933 | -3.299% |
| 2026-07-10 | 24.67 | 24.67 | 24.65 | 24.66 | -0.122% | 783 | -3.515% |
| 2026-07-09 | 24.69 | 24.69 | 24.69 | 24.69 | +0.122% | 21 | -3.632% |
| 2026-07-08 | 24.65 | 24.66 | 24.63 | 24.66 | -0.130% | 6,967 | -3.515% |
| 2026-07-07 | 24.69 | 24.69 | 24.69 | 24.69 | -0.113% | 96 | -3.640% |
| 2026-07-06 | 24.68 | 24.72 | 24.64 | 24.72 | +0.081% | 4,238 | -3.749% |
| 2026-07-02 | 24.70 | 24.70 | 24.70 | 24.70 | +0.162% | 133,240 | -3.671% |
| 2026-07-01 | 24.63 | 24.66 | 24.63 | 24.66 | -0.524% | 273 | -3.515% |
| 2026-06-30 | 24.79 | 24.79 | 24.79 | 24.79 | +0.095% | 1,007,419 | -4.021% |
| 2026-06-29 | 24.76 | 24.78 | 24.72 | 24.77 | +0.030% | 3,578 | -3.930% |
| 2026-06-26 | 24.76 | 24.76 | 24.76 | 24.76 | +0.037% | 25 | -3.901% |
| 2026-06-25 | 24.75 | 24.75 | 24.75 | 24.75 | +0.020% | 58 | -3.866% |
| 2026-06-24 | 24.75 | 24.75 | 24.75 | 24.75 | +0.022% | 11 | -3.846% |
| 2026-06-23 | 24.73 | 24.74 | 24.70 | 24.74 | -0.042% | 1,919 | -3.825% |
| 2026-06-22 | 24.73 | 24.75 | 24.73 | 24.75 | -0.121% | 729 | -3.866% |
| 2026-06-18 | 24.70 | 24.78 | 24.70 | 24.78 | +0.309% | 1,194 | -3.982% |
| 2026-06-17 | 24.70 | 24.70 | 24.70 | 24.70 | -0.261% | 13,603 | -3.686% |
| 2026-06-16 | 24.77 | 24.77 | 24.77 | 24.77 | -0.081% | 212 | -3.937% |
| 2026-06-15 | 24.81 | 24.81 | 24.79 | 24.79 | +0.196% | 105 | -4.015% |
| 2026-06-12 | 24.74 | 24.74 | 24.74 | 24.74 | 0.000% | 17 | -3.827% |
| 2026-06-11 | 24.65 | 24.74 | 24.65 | 24.74 | +0.510% | 114 | -3.827% |
| 2026-06-10 | 24.61 | 24.61 | 24.61 | 24.61 | -0.160% | 122 | -3.337% |
| 2026-06-09 | 24.65 | 24.65 | 24.65 | 24.65 | +0.097% | 13 | -3.492% |
| 2026-06-08 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 24 | -3.397% |
| 2026-06-05 | 24.62 | 24.63 | 24.61 | 24.63 | -0.277% | 1,768 | -3.397% |
| 2026-06-04 | 24.69 | 24.70 | 24.69 | 24.70 | +0.104% | 1,768 | -3.665% |
| 2026-06-03 | 24.67 | 24.67 | 24.67 | 24.67 | -0.271% | 137 | -3.565% |
| 2026-06-02 | 24.74 | 24.74 | 24.74 | 24.74 | +0.121% | 110 | -3.827% |
| 2026-06-01 | 24.70 | 24.71 | 24.70 | 24.71 | -0.483% | 112 | -3.710% |
| 2026-05-29 | 24.87 | 24.87 | 24.83 | 24.83 | -0.020% | 1,358,938 | -4.176% |
| 2026-05-28 | 24.84 | 24.84 | 24.84 | 24.84 | +0.061% | 117 | -4.195% |
| 2026-05-27 | 24.82 | 24.82 | 24.82 | 24.82 | +0.020% | 75 | -4.137% |
| 2026-05-26 | 24.80 | 24.82 | 24.80 | 24.82 | +0.252% | 137 | -4.118% |
| 2026-05-22 | 24.82 | 24.82 | 24.75 | 24.75 | +0.106% | 34,224 | -3.876% |
| 2026-05-21 | 24.75 | 24.75 | 24.73 | 24.73 | +0.046% | 171 | -3.774% |
| 2026-05-20 | 24.71 | 24.71 | 24.71 | 24.71 | +0.508% | 443 | -3.730% |
| 2026-05-19 | 24.58 | 24.59 | 24.58 | 24.59 | 0.000% | 2,341 | -3.240% |
| 2026-05-18 | 24.63 | 24.66 | 24.59 | 24.59 | -0.081% | 965,439 | -3.240% |
| 2026-05-15 | 24.61 | 24.61 | 24.61 | 24.61 | -0.405% | 115 | -3.319% |
| 2026-05-14 | 24.71 | 24.71 | 24.71 | 24.71 | -0.040% | 67 | -3.710% |
| 2026-05-13 | 24.69 | 24.73 | 24.67 | 24.72 | +0.040% | 4,510 | -3.749% |
| 2026-05-12 | 24.69 | 24.71 | 24.69 | 24.71 | -0.175% | 332 | -3.710% |
| 2026-05-11 | 24.75 | 24.75 | 24.75 | 24.75 | -0.027% | 124 | -3.879% |
| 2026-05-08 | 24.77 | 24.77 | 24.72 | 24.76 | +0.108% | 287,204 | -3.905% |
| 2026-05-07 | 24.73 | 24.73 | 24.73 | 24.73 | -0.289% | 311 | -3.801% |
| 2026-05-06 | 24.80 | 24.80 | 24.80 | 24.80 | +0.324% | 250 | -4.079% |
| 2026-05-05 | 24.73 | 24.73 | 24.73 | 24.73 | +0.101% | 37 | -3.769% |
| 2026-05-04 | 24.69 | 24.71 | 24.69 | 24.70 | -0.242% | 530,493 | -3.671% |
| 2026-05-01 | 24.80 | 24.82 | 24.76 | 24.76 | -0.642% | 318 | -3.905% |
| 2026-04-30 | 24.92 | 24.92 | 24.92 | 24.92 | +0.466% | 2,340,699 | -4.522% |
| 2026-04-29 | 24.80 | 24.80 | 24.80 | 24.80 | -0.304% | 28 | -4.077% |
| 2026-04-28 | 24.88 | 24.88 | 24.88 | 24.88 | -0.150% | 9 | -4.368% |
| 2026-04-27 | 24.92 | 24.92 | 24.92 | 24.92 | +0.030% | 3 | -4.512% |
| 2026-04-24 | 24.88 | 24.91 | 24.88 | 24.91 | +0.112% | 1,288 | -4.483% |
| 2026-04-23 | 24.88 | 24.88 | 24.88 | 24.88 | -0.152% | 248 | -4.376% |
| 2026-04-22 | 24.93 | 24.93 | 24.89 | 24.92 | +0.210% | 3,885 | -4.522% |
| 2026-04-21 | 24.92 | 24.92 | 24.86 | 24.87 | -0.249% | 8,253 | -4.322% |
| 2026-04-20 | 24.93 | 24.93 | 24.93 | 24.93 | -0.121% | 28 | -4.560% |
| 2026-04-17 | 24.96 | 24.96 | 24.96 | 24.96 | +0.241% | 105 | -4.675% |
| 2026-04-16 | 24.86 | 24.90 | 24.85 | 24.90 | +0.060% | 301,240 | -4.445% |
| 2026-04-15 | 24.89 | 24.89 | 24.89 | 24.89 | -0.020% | 48 | -4.387% |
| 2026-04-14 | 24.90 | 24.91 | 24.89 | 24.89 | +0.243% | 5,719 | -4.407% |
| 2026-04-13 | 24.83 | 24.83 | 24.83 | 24.83 | +0.503% | 13 | -4.174% |
| 2026-04-10 | 24.81 | 24.81 | 24.70 | 24.71 | -0.463% | 4,068 | -3.692% |
| 2026-04-09 | 24.77 | 24.82 | 24.77 | 24.82 | +0.065% | 213 | -4.138% |
| 2026-04-08 | 24.80 | 24.80 | 24.80 | 24.80 | +0.562% | 2 | -4.075% |
| 2026-04-07 | 24.67 | 24.67 | 24.67 | 24.67 | +0.389% | 138 | -3.537% |
| 2026-04-06 | 24.65 | 24.65 | 24.57 | 24.57 | -0.085% | 64,893 | -3.162% |
| 2026-04-02 | 24.59 | 24.59 | 24.59 | 24.59 | +0.089% | 285 | -3.243% |
| 2026-04-01 | 24.55 | 24.57 | 24.55 | 24.57 | -0.248% | 229 | -3.157% |
| 2026-03-31 | 24.54 | 24.63 | 24.54 | 24.63 | +0.871% | 1,799,854 | -3.397% |
| 2026-03-30 | 24.42 | 24.42 | 24.42 | 24.42 | +0.167% | 2 | -2.556% |
| 2026-03-27 | 24.38 | 24.38 | 24.38 | 24.38 | -0.227% | 2 | -2.393% |
| 2026-03-26 | 24.43 | 24.43 | 24.43 | 24.43 | -0.723% | 11 | -2.615% |
| 2026-03-25 | 24.64 | 24.64 | 24.61 | 24.61 | +0.325% | 200,213 | -3.319% |
| 2026-03-24 | 24.58 | 24.58 | 24.53 | 24.53 | -0.283% | 260,232 | -3.005% |
| 2026-03-23 | 24.64 | 24.64 | 24.54 | 24.60 | +0.475% | 350,660 | -3.280% |
| 2026-03-20 | 24.50 | 24.50 | 24.48 | 24.48 | -0.715% | 104 | -2.820% |
| 2026-03-19 | 24.65 | 24.66 | 24.65 | 24.66 | +0.162% | 404 | -3.515% |
| 2026-03-18 | 24.62 | 24.62 | 24.62 | 24.62 | -0.432% | 47,179 | -3.358% |
| 2026-03-17 | 24.70 | 24.73 | 24.70 | 24.73 | +0.427% | 102 | -3.776% |
| 2026-03-16 | 24.62 | 24.62 | 24.62 | 24.62 | +0.280% | 45 | -3.365% |
| 2026-03-13 | 24.55 | 24.55 | 24.55 | 24.55 | -0.231% | 42 | -3.095% |
| 2026-03-12 | 24.61 | 24.61 | 24.61 | 24.61 | -0.606% | 236 | -3.319% |
| 2026-03-11 | 24.77 | 24.79 | 24.76 | 24.76 | -0.227% | 339 | -3.905% |
| 2026-03-10 | 24.82 | 24.82 | 24.82 | 24.82 | -0.081% | 70 | -4.123% |
| 2026-03-09 | 24.84 | 24.84 | 24.84 | 24.84 | +0.350% | 2 | -4.201% |
| 2026-03-06 | 24.74 | 24.75 | 24.74 | 24.75 | -0.369% | 344,401 | -3.866% |
| 2026-03-05 | 24.88 | 24.88 | 24.84 | 24.84 | -0.334% | 958 | -4.220% |
| 2026-03-04 | 24.92 | 24.92 | 24.92 | 24.92 | +0.215% | 4 | -4.540% |
| 2026-03-03 | 24.87 | 24.87 | 24.87 | 24.87 | -0.161% | 131 | -4.335% |
| 2026-03-02 | 24.91 | 24.91 | 24.91 | 24.91 | -0.513% | 3 | -4.489% |
| 2026-02-27 | 25.07 | 25.07 | 25.00 | 25.04 | -0.239% | 1,644,447 | -4.979% |
| 2026-02-26 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 24 | -5.206% |
| 2026-02-25 | 25.10 | 25.10 | 25.10 | 25.10 | +0.061% | 4 | -5.206% |
| 2026-02-24 | 25.08 | 25.08 | 25.08 | 25.08 | +0.016% | 2 | -5.148% |
| 2026-02-23 | 25.08 | 25.08 | 25.08 | 25.08 | -0.142% | 47 | -5.133% |
| 2026-02-20 | 25.12 | 25.12 | 25.12 | 25.12 | +0.065% | 8 | -5.268% |
| 2026-02-19 | 25.10 | 25.10 | 25.10 | 25.10 | +0.004% | 4 | -5.206% |
| 2026-02-18 | 25.10 | 25.10 | 25.10 | 25.10 | +0.157% | 3 | -5.202% |
| 2026-02-17 | 25.06 | 25.06 | 25.06 | 25.06 | -0.041% | 3 | -5.054% |
| 2026-02-13 | 25.07 | 25.07 | 25.07 | 25.07 | +0.100% | 6 | -5.093% |
| 2026-02-12 | 25.07 | 25.07 | 25.05 | 25.05 | -0.053% | 121 | -4.998% |
| 2026-02-11 | 25.06 | 25.06 | 25.06 | 25.06 | -0.010% | 16 | -5.049% |
| 2026-02-10 | 25.06 | 25.06 | 25.06 | 25.06 | +0.008% | 67 | -5.058% |
| 2026-02-09 | 25.06 | 25.06 | 25.06 | 25.06 | +0.075% | 4 | -5.050% |
| 2026-02-06 | 25.04 | 25.04 | 25.04 | 25.04 | +0.207% | 4 | -4.979% |
| 2026-02-05 | 24.99 | 24.99 | 24.99 | 24.99 | +0.028% | 5 | -4.782% |
| 2026-02-04 | 25.00 | 25.02 | 24.98 | 24.98 | -0.096% | 3,964 | -4.755% |
| 2026-02-03 | 25.01 | 25.01 | 24.98 | 25.01 | -0.080% | 1,223 | -4.847% |
| 2026-02-02 | 25.01 | 25.02 | 25.01 | 25.02 | -0.576% | 120,171 | -4.922% |
| 2026-01-30 | 25.13 | 25.17 | 25.13 | 25.17 | +0.179% | 701,261 | -5.470% |
| 2026-01-29 | 25.13 | 25.13 | 25.11 | 25.13 | -0.015% | 740 | -5.301% |
| 2026-01-28 | 25.11 | 25.13 | 25.11 | 25.13 | -0.085% | 193 | -5.315% |
| 2026-01-27 | 25.18 | 25.18 | 25.15 | 25.15 | -0.079% | 2,315 | -5.395% |
| 2026-01-26 | 25.14 | 25.17 | 25.13 | 25.17 | +0.179% | 3,757 | -5.470% |
| 2026-01-23 | 25.14 | 25.14 | 25.13 | 25.13 | -0.060% | 205 | -5.301% |
| 2026-01-22 | 25.14 | 25.14 | 25.14 | 25.14 | +0.119% | 1,413 | -5.357% |
| 2026-01-21 | 25.12 | 25.12 | 25.11 | 25.11 | +0.200% | 3,103 | -5.244% |
| 2026-01-20 | 25.07 | 25.07 | 25.03 | 25.06 | -0.199% | 1,306 | -5.055% |
| 2026-01-16 | 25.14 | 25.14 | 25.10 | 25.11 | +0.040% | 7,302 | -5.244% |
| 2026-01-15 | 25.11 | 25.12 | 25.08 | 25.10 | +0.112% | 3,203 | -5.206% |
| 2026-01-14 | 25.11 | 25.11 | 25.05 | 25.07 | -0.032% | 8,808 | -5.101% |
| 2026-01-13 | 25.11 | 25.11 | 25.02 | 25.08 | -0.008% | 8,114 | -5.131% |
| 2026-01-12 | 25.10 | 25.10 | 25.07 | 25.08 | -0.012% | 2,902 | -5.138% |
| 2026-01-09 | 25.10 | 25.10 | 25.07 | 25.09 | +0.107% | 201,008 | -5.150% |
| 2026-01-08 | 25.07 | 25.07 | 25.04 | 25.06 | -0.067% | 3,207 | -5.048% |
| 2026-01-07 | 25.08 | 25.09 | 25.07 | 25.07 | +0.040% | 1,310 | -5.112% |
| 2026-01-06 | 25.09 | 25.09 | 25.07 | 25.07 | +0.140% | 1,410 | -5.074% |
| 2026-01-05 | 25.08 | 25.08 | 24.93 | 25.03 | -0.002% | 545,863 | -4.941% |
| 2026-01-02 | 25.03 | 25.03 | 25.03 | 25.03 | +0.122% | 8 | -4.943% |
| 2025-12-31 | 25.03 | 25.03 | 24.99 | 25.00 | -0.057% | 619,271 | -4.827% |
| 2025-12-30 | 25.02 | 25.03 | 25.01 | 25.01 | +0.057% | 3,412 | -4.882% |
| 2025-12-29 | 25.00 | 25.01 | 25.00 | 25.00 | -0.040% | 768,277 | -4.827% |
| 2025-12-26 | 25.01 | 25.01 | 24.98 | 25.01 | -0.040% | 255 | -4.865% |
| 2025-12-24 | 25.02 | 25.02 | 25.02 | 25.02 | +0.160% | 8 | -4.903% |
| 2025-12-23 | 24.98 | 25.01 | 24.98 | 24.98 | +0.160% | 2,414 | -4.751% |
| 2025-12-22 | 24.92 | 24.94 | 24.92 | 24.94 | 0.000% | 440,203 | -4.598% |
| 2025-12-19 | 24.94 | 24.94 | 24.94 | 24.94 | +0.026% | 45 | -4.598% |
| 2025-12-18 | 24.93 | 24.93 | 24.93 | 24.93 | -0.505% | 180,232 | -4.573% |
| 2025-12-17 | 25.06 | 25.06 | 25.06 | 25.06 | -0.116% | 9 | -5.055% |
| 2025-12-16 | 25.06 | 25.10 | 25.06 | 25.09 | -0.043% | 160,611 | -5.165% |
| 2025-12-15 | 25.08 | 25.14 | 25.08 | 25.10 | +0.160% | 4,013 | -5.206% |
| 2025-12-12 | 25.06 | 25.06 | 25.06 | 25.06 | -0.199% | 2 | -5.055% |
| 2025-12-11 | 25.11 | 25.11 | 25.11 | 25.11 | +0.039% | 105 | -5.244% |
| 2025-12-10 | 25.07 | 25.10 | 25.07 | 25.10 | +0.240% | 4,184 | -5.207% |
| 2025-12-09 | 25.04 | 25.04 | 25.04 | 25.04 | -0.058% | 5 | -4.979% |
| 2025-12-08 | 25.04 | 25.05 | 25.04 | 25.05 | -0.185% | 251 | -5.034% |
| 2025-12-05 | 25.10 | 25.10 | 25.10 | 25.10 | -0.007% | 100 | -5.210% |
| 2025-12-04 | 25.09 | 25.10 | 25.09 | 25.10 | -0.109% | 205 | -5.216% |
| 2025-12-03 | 25.13 | 25.13 | 25.13 | 25.13 | +0.211% | 6 | -5.320% |
| 2025-12-02 | 25.08 | 25.08 | 25.08 | 25.08 | +0.110% | 4 | -5.119% |
| 2025-12-01 | 25.05 | 25.05 | 25.05 | 25.05 | -0.547% | 7 | -5.015% |
| 2025-11-28 | 25.19 | 25.19 | 25.19 | 25.19 | -0.010% | 34 | -5.535% |
| 2025-11-26 | 25.19 | 25.19 | 25.19 | 25.19 | +0.177% | 1 | -5.545% |
| 2025-11-25 | 25.15 | 25.15 | 25.15 | 25.15 | +0.392% | 22 | -5.378% |
| 2025-11-24 | 25.05 | 25.05 | 25.05 | 25.05 | +0.510% | 5 | -5.007% |
| 2025-11-20 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000% | 4,277,999 | -4.522% |
| 2025-11-19 | 24.92 | 24.92 | 24.92 | 24.92 | +0.046% | 1 | -4.522% |
| 2025-11-18 | 24.91 | 24.91 | 24.91 | 24.91 | -0.046% | 105 | -4.478% |
| 2025-11-17 | 24.92 | 24.92 | 24.92 | 24.92 | -0.200% | 6,007,322 | -4.522% |
| 2025-11-14 | 24.97 | 24.97 | 24.97 | 24.97 | +0.088% | 6,012,594 | -4.713% |
| 2025-11-13 | 24.95 | 24.95 | 24.95 | 24.95 | -0.407% | 5 | -4.629% |
| 2025-11-12 | 25.05 | 25.05 | 25.05 | 25.05 | -0.040% | 5,980,269 | -5.017% |
| 2025-11-10 | 25.06 | 25.06 | 25.06 | 25.06 | +0.360% | 28 | -5.055% |
| 2025-11-07 | 24.91 | 24.97 | 24.91 | 24.97 | +0.080% | 6,012,232 | -4.713% |
| 2025-11-06 | 24.95 | 24.95 | 24.95 | 24.95 | +0.042% | 6,014,655 | -4.636% |
| 2025-11-05 | 24.94 | 24.94 | 24.94 | 24.94 | -0.002% | 8 | -4.596% |
| 2025-11-04 | 24.94 | 24.94 | 24.94 | 24.94 | -0.020% | 6,013,363 | -4.598% |
| 2025-11-03 | 24.95 | 24.95 | 24.95 | 24.95 | -0.379% | 15 | -4.617% |
| 2025-10-31 | 25.04 | 25.04 | 25.04 | 25.04 | +0.060% | 4,995,104 | -4.979% |
| 2025-10-30 | 25.02 | 25.02 | 25.02 | 25.02 | -0.160% | 150 | -4.922% |
| 2025-10-29 | 25.07 | 25.07 | 25.07 | 25.07 | -0.378% | 8 | -5.074% |
| 2025-10-28 | 25.16 | 25.16 | 25.16 | 25.16 | -0.060% | 3,972,294 | -5.432% |
| 2025-10-27 | 25.18 | 25.18 | 25.18 | 25.18 | +0.219% | 5 | -5.489% |
| 2025-10-24 | 25.12 | 25.12 | 25.12 | 25.12 | +0.380% | 3,996,158 | -5.282% |
| 2025-10-23 | 25.02 | 25.02 | 25.02 | 25.02 | +0.060% | 22 | -4.922% |
| 2025-10-22 | 25.01 | 25.01 | 25.01 | 25.01 | +0.020% | 2,999,556 | -4.865% |
| 2025-10-21 | 25.00 | 25.00 | 25.00 | 25.00 | -0.120% | 20 | -4.846% |
| 2025-10-20 | 25.04 | 25.04 | 25.04 | 25.04 | +0.220% | 21 | -4.960% |
| 2025-10-17 | 24.97 | 24.98 | 24.97 | 24.98 | +0.100% | 2,003,810 | -4.751% |
| 2025-10-16 | 24.95 | 24.95 | 24.95 | 24.95 | +0.060% | 1 | -4.656% |
| 2025-10-14 | 24.94 | 24.94 | 24.94 | 24.94 | +0.161% | 2,008,133 | -4.598% |
| 2025-10-13 | 24.90 | 24.90 | 24.90 | 24.90 | +0.504% | 1 | -4.445% |
| 2025-10-10 | 24.78 | 24.78 | 24.78 | 24.78 | -0.402% | 3 | -3.963% |
| 2025-10-09 | 24.88 | 24.88 | 24.88 | 24.88 | -0.361% | 1 | -4.349% |
| 2025-10-08 | 24.96 | 24.96 | 24.96 | 24.96 | -0.260% | 1 | -4.694% |
| 2025-10-07 | 25.03 | 25.03 | 25.03 | 25.03 | +0.010% | 996,557 | -4.941% |
| 2025-10-06 | 25.03 | 25.03 | 25.03 | 25.03 | +0.011% | 1 | -4.932% |
| 2025-10-03 | 25.02 | 25.02 | 25.02 | 25.02 | -0.181% | 0 | -4.921% |
| 2025-10-02 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 400,100 | -5.093% |
| 2025-10-01 | 25.07 | 25.07 | 25.07 | 25.07 | +0.240% | 400,104 | -5.093% |
| 2025-09-30 | 25.01 | 25.01 | 25.01 | 25.01 | -0.060% | 200,502 | -4.865% |
| 2025-09-29 | 25.02 | 25.02 | 25.02 | 25.02 | +0.240% | 6 | -4.922% |
| 2025-09-26 | 24.97 | 24.97 | 24.96 | 24.96 | +0.120% | 103 | -4.694% |
| 2025-09-25 | 24.95 | 24.95 | 24.93 | 24.93 | -0.240% | 5,010 | -4.579% |
| 2025-09-24 | 25.01 | 25.01 | 25.00 | 25.00 | 0.000% | 119 | -4.808% |