NHYM
Nuveen High Yield Municipal Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:53:29 PM EDT
23.12USD-0.943%(-0.22)491,951
Pre-marketOct 2, 2026 9:29:30 AM EDT
23.29USD-0.214%(-0.05)
NHYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.21 | 23.42 | 23.07 | 23.17 | -0.043% | 491,952 | 0.000% |
| 2026-10-01 | 23.12 | 23.42 | 23.09 | 23.18 | +0.520% | 48,060 | -0.043% |
| 2026-09-30 | 23.14 | 23.25 | 23.03 | 23.06 | +0.567% | 21,318 | +0.477% |
| 2026-09-29 | 22.98 | 23.02 | 22.93 | 22.93 | -0.436% | 17,947 | +1.047% |
| 2026-09-28 | 23.29 | 23.35 | 23.00 | 23.03 | -1.516% | 47,447 | +0.606% |
| 2026-09-25 | 23.46 | 23.48 | 23.20 | 23.39 | -0.428% | 21,726 | -0.919% |
| 2026-09-24 | 23.55 | 23.59 | 23.45 | 23.49 | -0.570% | 9,049 | -1.343% |
| 2026-09-23 | 23.85 | 23.85 | 23.51 | 23.62 | -0.714% | 23,986 | -1.906% |
| 2026-09-22 | 23.88 | 23.92 | 23.79 | 23.79 | -0.488% | 29,731 | -2.606% |
| 2026-09-21 | 23.99 | 23.99 | 23.72 | 23.91 | -0.097% | 46,473 | -3.082% |
| 2026-09-18 | 23.92 | 23.94 | 23.81 | 23.93 | -0.104% | 25,718 | -3.176% |
| 2026-09-17 | 24.00 | 24.08 | 23.91 | 23.95 | +0.503% | 16,131 | -3.277% |
| 2026-09-16 | 23.90 | 23.96 | 23.84 | 23.84 | -0.021% | 5,861 | -2.790% |
| 2026-09-15 | 23.99 | 23.99 | 23.79 | 23.84 | -0.418% | 8,022 | -2.810% |
| 2026-09-14 | 23.93 | 23.98 | 23.90 | 23.94 | -0.125% | 8,422 | -3.216% |
| 2026-09-11 | 23.85 | 24.05 | 23.85 | 23.97 | +0.545% | 10,092 | -3.338% |
| 2026-09-10 | 23.97 | 23.97 | 23.68 | 23.84 | -1.181% | 35,292 | -2.810% |
| 2026-09-09 | 24.29 | 24.29 | 24.08 | 24.13 | -0.351% | 23,932 | -3.959% |
| 2026-09-08 | 24.22 | 24.32 | 24.15 | 24.21 | -0.165% | 5,987 | -4.296% |
| 2026-09-04 | 24.29 | 24.40 | 24.25 | 24.25 | +0.025% | 12,161 | -4.454% |
| 2026-09-03 | 24.38 | 24.44 | 24.22 | 24.24 | -0.271% | 15,150 | -4.430% |
| 2026-09-02 | 24.22 | 24.38 | 24.13 | 24.31 | -0.062% | 47,301 | -4.689% |
| 2026-09-01 | 24.41 | 24.45 | 24.29 | 24.32 | -1.078% | 25,839 | -4.748% |
| 2026-08-31 | 24.61 | 24.67 | 24.52 | 24.59 | -0.142% | 26,522 | -5.775% |
| 2026-08-28 | 24.61 | 24.71 | 24.58 | 24.63 | -0.083% | 14,562 | -5.909% |
| 2026-08-27 | 24.67 | 24.68 | 24.62 | 24.65 | -0.018% | 18,172 | -5.987% |
| 2026-08-26 | 24.64 | 24.69 | 24.64 | 24.65 | -0.020% | 3,195 | -6.004% |
| 2026-08-25 | 24.68 | 24.71 | 24.63 | 24.66 | +0.020% | 13,348 | -6.023% |
| 2026-08-24 | 24.61 | 24.72 | 24.61 | 24.65 | +0.041% | 21,265 | -6.004% |
| 2026-08-21 | 24.66 | 24.66 | 24.61 | 24.64 | -0.022% | 18,606 | -5.966% |
| 2026-08-20 | 24.67 | 24.69 | 24.61 | 24.65 | -0.200% | 16,377 | -5.987% |
| 2026-08-19 | 24.72 | 24.82 | 24.66 | 24.70 | +0.305% | 22,667 | -6.175% |
| 2026-08-18 | 24.59 | 24.62 | 24.54 | 24.62 | -0.304% | 10,739 | -5.890% |
| 2026-08-17 | 24.78 | 24.78 | 24.69 | 24.70 | -0.263% | 6,659 | -6.175% |
| 2026-08-14 | 24.84 | 24.84 | 24.75 | 24.76 | -0.302% | 11,563 | -6.422% |
| 2026-08-13 | 24.86 | 24.90 | 24.82 | 24.84 | +0.121% | 6,782 | -6.704% |
| 2026-08-12 | 24.80 | 24.90 | 24.79 | 24.80 | +0.162% | 14,632 | -6.591% |
| 2026-08-11 | 24.74 | 24.85 | 24.71 | 24.77 | +0.223% | 14,149 | -6.441% |
| 2026-08-10 | 24.75 | 24.75 | 24.68 | 24.71 | -0.343% | 1,353 | -6.232% |
| 2026-08-07 | 24.72 | 24.89 | 24.69 | 24.80 | +0.547% | 18,217 | -6.554% |
| 2026-08-06 | 24.61 | 24.71 | 24.60 | 24.66 | -0.081% | 6,993 | -6.042% |
| 2026-08-05 | 24.70 | 24.79 | 24.64 | 24.68 | -0.043% | 10,273 | -6.118% |
| 2026-08-04 | 24.61 | 24.80 | 24.61 | 24.69 | +0.512% | 6,494 | -6.159% |
| 2026-08-03 | 24.59 | 24.73 | 24.57 | 24.57 | -0.385% | 10,479 | -5.679% |
| 2026-07-31 | 24.68 | 24.68 | 24.66 | 24.66 | -0.182% | 1,240 | -6.042% |
| 2026-07-30 | 24.82 | 24.82 | 24.66 | 24.70 | -0.283% | 10,223 | -6.213% |
| 2026-07-29 | 24.82 | 24.84 | 24.77 | 24.77 | -0.101% | 8,264 | -6.478% |
| 2026-07-28 | 24.79 | 24.84 | 24.76 | 24.80 | +0.283% | 25,358 | -6.573% |
| 2026-07-27 | 24.76 | 24.85 | 24.73 | 24.73 | +0.392% | 30,384 | -6.308% |
| 2026-07-24 | 24.74 | 24.80 | 24.63 | 24.63 | +0.082% | 9,647 | -5.941% |
| 2026-07-23 | 24.71 | 24.78 | 24.54 | 24.61 | -0.633% | 15,230 | -5.864% |
| 2026-07-22 | 24.81 | 24.85 | 24.77 | 24.77 | -0.161% | 15,066 | -6.459% |
| 2026-07-21 | 24.88 | 24.94 | 24.81 | 24.81 | -0.281% | 17,894 | -6.610% |
| 2026-07-20 | 24.88 | 24.94 | 24.88 | 24.88 | -0.040% | 16,459 | -6.873% |
| 2026-07-17 | 24.93 | 25.02 | 24.89 | 24.89 | -0.160% | 9,379 | -6.910% |
| 2026-07-16 | 24.93 | 25.04 | 24.90 | 24.93 | -0.080% | 30,792 | -7.060% |
| 2026-07-15 | 24.97 | 24.98 | 24.95 | 24.95 | -0.120% | 8,206 | -7.134% |
| 2026-07-14 | 24.99 | 25.03 | 24.95 | 24.98 | +0.080% | 30,548 | -7.246% |
| 2026-07-13 | 24.91 | 25.08 | 24.90 | 24.96 | -0.143% | 11,599 | -7.171% |
| 2026-07-10 | 24.98 | 25.11 | 24.97 | 25.00 | +0.023% | 16,683 | -7.304% |
| 2026-07-09 | 24.96 | 25.09 | 24.96 | 24.99 | +0.080% | 29,052 | -7.283% |
| 2026-07-08 | 25.00 | 25.02 | 24.92 | 24.97 | -0.192% | 36,804 | -7.209% |
| 2026-07-07 | 25.04 | 25.14 | 25.02 | 25.02 | -0.227% | 11,733 | -7.387% |
| 2026-07-06 | 25.06 | 25.18 | 25.04 | 25.07 | +0.140% | 16,491 | -7.597% |
| 2026-07-02 | 25.16 | 25.23 | 25.02 | 25.04 | -0.020% | 23,879 | -7.468% |
| 2026-07-01 | 25.00 | 25.09 | 25.00 | 25.05 | -0.297% | 20,797 | -7.487% |
| 2026-06-30 | 25.09 | 25.14 | 25.09 | 25.12 | -0.035% | 4,061 | -7.761% |
| 2026-06-29 | 25.11 | 25.13 | 25.10 | 25.13 | +0.253% | 11,057 | -7.793% |
| 2026-06-26 | 25.09 | 25.10 | 25.05 | 25.07 | -0.040% | 2,685 | -7.560% |
| 2026-06-25 | 25.00 | 25.15 | 25.00 | 25.07 | +0.120% | 8,532 | -7.597% |
| 2026-06-24 | 25.05 | 25.10 | 25.00 | 25.05 | +0.100% | 142,857 | -7.487% |
| 2026-06-23 | 25.00 | 25.05 | 25.00 | 25.02 | -0.098% | 18,603 | -7.394% |
| 2026-06-22 | 25.04 | 25.07 | 24.99 | 25.04 | -0.022% | 204,479 | -7.485% |
| 2026-06-18 | 25.10 | 25.18 | 25.03 | 25.05 | +0.180% | 420,457 | -7.505% |
| 2026-06-17 | 25.05 | 25.14 | 25.00 | 25.00 | -0.100% | 14,107 | -7.339% |
| 2026-06-16 | 25.11 | 25.11 | 24.99 | 25.03 | +0.060% | 13,738 | -7.431% |
| 2026-06-15 | 25.04 | 25.07 | 25.01 | 25.02 | +0.160% | 10,791 | -7.376% |
| 2026-06-12 | 24.97 | 25.00 | 24.95 | 24.98 | -0.379% | 5,212 | -7.227% |
| 2026-06-11 | 25.05 | 25.16 | 25.05 | 25.07 | +0.020% | 14,939 | -7.579% |
| 2026-06-10 | 25.11 | 25.11 | 25.07 | 25.07 | -0.141% | 6,083 | -7.560% |
| 2026-06-09 | 25.10 | 25.15 | 25.09 | 25.10 | +0.125% | 9,773 | -7.690% |
| 2026-06-08 | 25.15 | 25.15 | 25.05 | 25.07 | +0.036% | 11,208 | -7.575% |
| 2026-06-05 | 25.01 | 25.15 | 25.01 | 25.06 | -0.089% | 19,559 | -7.542% |
| 2026-06-04 | 25.00 | 25.15 | 25.00 | 25.08 | +0.169% | 12,906 | -7.624% |
| 2026-06-03 | 24.98 | 25.09 | 24.98 | 25.04 | -0.060% | 24,306 | -7.468% |
| 2026-06-02 | 25.12 | 25.12 | 25.03 | 25.05 | +0.280% | 12,501 | -7.523% |
| 2026-06-01 | 24.92 | 25.02 | 24.92 | 24.98 | -0.482% | 7,999 | -7.264% |
| 2026-05-29 | 25.00 | 25.15 | 25.00 | 25.11 | +0.424% | 15,568 | -7.712% |
| 2026-05-28 | 24.98 | 25.09 | 24.94 | 25.00 | +0.156% | 4,692 | -7.320% |
| 2026-05-27 | 24.88 | 25.04 | 24.87 | 24.96 | +0.225% | 9,770 | -7.175% |
| 2026-05-26 | 24.83 | 24.91 | 24.83 | 24.91 | +0.626% | 3,414 | -6.966% |
| 2026-05-22 | 24.77 | 24.77 | 24.73 | 24.75 | +0.142% | 3,856 | -6.384% |
| 2026-05-21 | 24.59 | 24.74 | 24.53 | 24.71 | +0.081% | 4,316 | -6.251% |
| 2026-05-20 | 24.67 | 24.80 | 24.60 | 24.70 | +0.203% | 17,951 | -6.175% |
| 2026-05-19 | 24.76 | 24.76 | 24.59 | 24.64 | -0.464% | 5,624 | -5.985% |
| 2026-05-18 | 24.70 | 24.85 | 24.69 | 24.76 | +0.061% | 17,753 | -6.422% |
| 2026-05-15 | 24.87 | 24.87 | 24.66 | 24.75 | -0.730% | 14,013 | -6.365% |
| 2026-05-14 | 24.94 | 24.97 | 24.90 | 24.93 | +0.144% | 8,569 | -7.048% |
| 2026-05-13 | 24.90 | 24.98 | 24.88 | 24.89 | -0.176% | 8,738 | -6.914% |
| 2026-05-12 | 24.98 | 24.99 | 24.89 | 24.93 | -0.120% | 7,403 | -7.078% |
| 2026-05-11 | 24.98 | 25.02 | 24.96 | 24.96 | +0.019% | 4,760 | -7.190% |
| 2026-05-08 | 25.04 | 25.14 | 24.96 | 24.96 | -0.119% | 17,356 | -7.173% |
| 2026-05-07 | 24.96 | 25.06 | 24.95 | 24.99 | +0.221% | 8,931 | -7.283% |
| 2026-05-06 | 24.99 | 25.03 | 24.93 | 24.93 | +0.275% | 14,031 | -7.078% |
| 2026-05-05 | 24.90 | 25.04 | 24.87 | 24.87 | -0.014% | 3,463 | -6.823% |
| 2026-05-04 | 24.90 | 24.93 | 24.87 | 24.87 | -0.020% | 6,357 | -6.836% |
| 2026-05-01 | 24.93 | 24.93 | 24.87 | 24.88 | -0.309% | 2,832 | -6.854% |
| 2026-04-30 | 24.97 | 25.06 | 24.95 | 24.95 | -0.111% | 3,497 | -7.142% |
| 2026-04-29 | 25.00 | 25.01 | 24.98 | 24.98 | -0.120% | 12,059 | -7.246% |
| 2026-04-28 | 25.02 | 25.03 | 25.00 | 25.01 | -0.119% | 13,651 | -7.357% |
| 2026-04-27 | 25.05 | 25.09 | 25.04 | 25.04 | 0.000% | 13,484 | -7.467% |
| 2026-04-24 | 25.01 | 25.11 | 25.01 | 25.04 | -0.061% | 2,974 | -7.467% |
| 2026-04-23 | 25.06 | 25.19 | 25.02 | 25.05 | +0.160% | 90,816 | -7.523% |
| 2026-04-22 | 25.02 | 25.04 | 25.02 | 25.02 | +0.080% | 6,575 | -7.376% |
| 2026-04-21 | 25.04 | 25.04 | 24.96 | 25.00 | -0.060% | 13,034 | -7.302% |
| 2026-04-20 | 25.00 | 25.04 | 24.99 | 25.01 | -0.100% | 4,446 | -7.357% |
| 2026-04-17 | 25.03 | 25.14 | 25.02 | 25.04 | +0.461% | 8,725 | -7.450% |
| 2026-04-16 | 24.93 | 24.93 | 24.92 | 24.92 | +0.100% | 1,992 | -7.022% |
| 2026-04-15 | 24.94 | 24.98 | 24.89 | 24.89 | -0.100% | 3,140 | -6.929% |
| 2026-04-14 | 24.87 | 24.94 | 24.87 | 24.92 | +0.029% | 6,700 | -7.022% |
| 2026-04-13 | 24.85 | 25.02 | 24.77 | 24.91 | +0.111% | 455,415 | -6.995% |
| 2026-04-10 | 24.91 | 24.91 | 24.84 | 24.89 | -0.020% | 6,813 | -6.892% |
| 2026-04-09 | 24.84 | 24.92 | 24.84 | 24.89 | +0.142% | 2,602 | -6.910% |
| 2026-04-08 | 24.98 | 24.98 | 24.83 | 24.85 | +0.309% | 424,651 | -6.778% |
| 2026-04-07 | 24.77 | 24.80 | 24.73 | 24.78 | -0.008% | 8,603 | -6.490% |
| 2026-04-06 | 24.68 | 24.88 | 24.68 | 24.78 | +0.222% | 10,226 | -6.497% |
| 2026-04-02 | 24.71 | 24.76 | 24.71 | 24.73 | +0.020% | 5,608 | -6.289% |
| 2026-04-01 | 24.71 | 24.73 | 24.70 | 24.72 | +0.081% | 3,942 | -6.270% |
| 2026-03-31 | 24.68 | 24.74 | 24.65 | 24.70 | +0.570% | 4,998 | -6.194% |
| 2026-03-30 | 24.60 | 24.65 | 24.54 | 24.56 | +0.143% | 6,843 | -5.660% |
| 2026-03-27 | 24.45 | 24.52 | 24.41 | 24.52 | -0.102% | 5,515 | -5.525% |
| 2026-03-26 | 24.55 | 24.67 | 24.55 | 24.55 | -0.081% | 10,743 | -5.621% |
| 2026-03-25 | 24.61 | 24.61 | 24.57 | 24.57 | +0.081% | 707 | -5.698% |
| 2026-03-24 | 24.60 | 24.72 | 24.55 | 24.55 | -0.466% | 17,362 | -5.621% |
| 2026-03-23 | 24.62 | 24.70 | 24.54 | 24.66 | +0.244% | 14,369 | -6.061% |
| 2026-03-20 | 24.77 | 24.77 | 24.60 | 24.61 | -1.006% | 10,060 | -5.832% |
| 2026-03-19 | 24.84 | 24.92 | 24.81 | 24.86 | -0.222% | 5,127 | -6.779% |
| 2026-03-18 | 24.91 | 25.05 | 24.89 | 24.91 | -0.159% | 7,343 | -6.986% |
| 2026-03-17 | 24.87 | 24.95 | 24.87 | 24.95 | +0.322% | 8,287 | -7.134% |
| 2026-03-16 | 24.97 | 25.03 | 24.85 | 24.87 | -0.100% | 12,655 | -6.836% |
| 2026-03-13 | 24.85 | 24.89 | 24.85 | 24.89 | +0.444% | 963 | -6.929% |
| 2026-03-12 | 24.82 | 24.84 | 24.76 | 24.79 | -0.312% | 6,885 | -6.516% |
| 2026-03-11 | 24.88 | 24.88 | 24.84 | 24.86 | -0.211% | 3,402 | -6.807% |
| 2026-03-10 | 24.95 | 24.99 | 24.91 | 24.91 | -0.246% | 19,047 | -7.004% |
| 2026-03-09 | 24.94 | 25.04 | 24.80 | 24.98 | +0.046% | 18,894 | -7.233% |
| 2026-03-06 | 24.89 | 25.00 | 24.89 | 24.96 | -0.140% | 2,254 | -7.190% |
| 2026-03-05 | 24.94 | 25.00 | 24.94 | 25.00 | -0.020% | 1,948 | -7.320% |
| 2026-03-04 | 25.03 | 25.03 | 25.00 | 25.00 | +0.120% | 1,692 | -7.339% |
| 2026-03-03 | 24.96 | 25.01 | 24.95 | 24.98 | -0.601% | 3,006 | -7.227% |
| 2026-03-02 | 25.15 | 25.15 | 25.04 | 25.13 | -0.727% | 4,973 | -7.785% |
| 2026-02-27 | 25.33 | 25.33 | 25.31 | 25.31 | +0.198% | 3,197 | -8.455% |
| 2026-02-26 | 25.28 | 25.28 | 25.24 | 25.26 | +0.198% | 1,073 | -8.274% |
| 2026-02-25 | 25.21 | 25.30 | 25.19 | 25.21 | +0.119% | 4,168 | -8.092% |
| 2026-02-24 | 25.19 | 25.31 | 25.15 | 25.18 | +0.119% | 8,203 | -7.983% |
| 2026-02-23 | 25.20 | 25.20 | 25.12 | 25.15 | +0.060% | 881 | -7.873% |
| 2026-02-20 | 25.11 | 25.27 | 25.09 | 25.14 | +0.159% | 5,991 | -7.818% |
| 2026-02-19 | 25.11 | 25.13 | 25.08 | 25.09 | +0.020% | 4,928 | -7.671% |
| 2026-02-18 | 25.10 | 25.10 | 25.09 | 25.09 | -0.264% | 1,402 | -7.652% |
| 2026-02-17 | 25.12 | 25.16 | 25.08 | 25.16 | +0.344% | 6,491 | -7.896% |
| 2026-02-13 | 25.08 | 25.12 | 25.05 | 25.07 | +0.100% | 10,574 | -7.579% |
| 2026-02-12 | 24.97 | 25.06 | 24.97 | 25.05 | +0.401% | 6,921 | -7.487% |
| 2026-02-11 | 24.90 | 25.01 | 24.88 | 24.95 | -0.220% | 5,475 | -7.116% |
| 2026-02-10 | 25.00 | 25.09 | 25.00 | 25.00 | +0.140% | 6,198 | -7.320% |
| 2026-02-09 | 24.85 | 25.00 | 24.85 | 24.96 | +0.201% | 3,295 | -7.190% |
| 2026-02-06 | 24.95 | 25.00 | 24.88 | 24.91 | -0.102% | 5,462 | -7.004% |
| 2026-02-05 | 24.96 | 24.96 | 24.94 | 24.94 | +0.162% | 7,264 | -7.099% |
| 2026-02-04 | 24.88 | 24.90 | 24.88 | 24.90 | +0.101% | 1,951 | -6.948% |
| 2026-02-03 | 24.86 | 24.88 | 24.85 | 24.88 | +0.020% | 818 | -6.854% |
| 2026-02-02 | 24.90 | 24.90 | 24.85 | 24.87 | -0.239% | 8,925 | -6.836% |
| 2026-01-30 | 24.93 | 24.93 | 24.92 | 24.93 | +0.079% | 3,541 | -7.059% |
| 2026-01-29 | 24.89 | 24.91 | 24.89 | 24.91 | +0.040% | 2,302 | -6.985% |
| 2026-01-28 | 24.88 | 24.93 | 24.87 | 24.90 | -0.102% | 8,375 | -6.948% |
| 2026-01-27 | 24.93 | 25.00 | 24.92 | 24.93 | +0.002% | 17,516 | -7.043% |
| 2026-01-26 | 24.91 | 25.02 | 24.91 | 24.93 | +0.040% | 17,036 | -7.041% |
| 2026-01-23 | 24.90 | 24.99 | 24.90 | 24.91 | +0.161% | 14,990 | -7.004% |
| 2026-01-22 | 24.83 | 24.88 | 24.83 | 24.88 | +0.228% | 902 | -6.854% |
| 2026-01-21 | 24.81 | 24.82 | 24.81 | 24.82 | -0.006% | 6,851 | -6.642% |
| 2026-01-20 | 24.91 | 24.94 | 24.82 | 24.82 | -0.561% | 50,603 | -6.648% |
| 2026-01-16 | 24.97 | 25.03 | 24.96 | 24.96 | -0.140% | 7,539 | -7.171% |
| 2026-01-15 | 24.97 | 25.05 | 24.95 | 25.00 | -0.054% | 39,276 | -7.301% |
| 2026-01-14 | 24.95 | 25.09 | 24.95 | 25.01 | +0.235% | 33,341 | -7.352% |
| 2026-01-13 | 24.95 | 24.96 | 24.95 | 24.95 | 0.000% | 12,229 | -7.134% |
| 2026-01-12 | 24.95 | 25.04 | 24.95 | 24.95 | -0.057% | 5,047 | -7.134% |
| 2026-01-09 | 24.90 | 25.02 | 24.90 | 24.96 | +0.097% | 5,439 | -7.187% |
| 2026-01-08 | 24.95 | 24.97 | 24.92 | 24.94 | -0.080% | 861 | -7.097% |
| 2026-01-07 | 24.97 | 25.05 | 24.93 | 24.96 | +0.221% | 2,548 | -7.171% |
| 2026-01-06 | 24.88 | 25.01 | 24.87 | 24.91 | +0.161% | 20,916 | -6.966% |
| 2026-01-05 | 24.84 | 24.88 | 24.75 | 24.86 | +0.020% | 12,070 | -6.817% |
| 2026-01-02 | 24.80 | 24.89 | 24.80 | 24.86 | +0.242% | 2,542 | -6.798% |
| 2025-12-31 | 24.75 | 24.86 | 24.75 | 24.80 | 0.000% | 962,595 | -6.573% |
| 2025-12-30 | 24.84 | 24.96 | 24.77 | 24.80 | -0.095% | 26,713 | -6.573% |
| 2025-12-29 | 24.80 | 24.84 | 24.76 | 24.82 | +0.196% | 5,717 | -6.661% |
| 2025-12-26 | 24.79 | 24.92 | 24.77 | 24.77 | -0.201% | 9,868 | -6.478% |
| 2025-12-24 | 24.84 | 24.84 | 24.80 | 24.82 | +0.161% | 1,554 | -6.667% |
| 2025-12-23 | 24.79 | 24.82 | 24.70 | 24.79 | +0.121% | 10,313 | -6.516% |
| 2025-12-22 | 24.74 | 24.80 | 24.72 | 24.75 | +0.053% | 12,220 | -6.403% |
| 2025-12-19 | 24.78 | 24.80 | 24.74 | 24.74 | -0.049% | 7,607 | -6.353% |
| 2025-12-18 | 24.79 | 24.80 | 24.75 | 24.75 | -0.387% | 4,458 | -6.399% |
| 2025-12-17 | 24.87 | 24.94 | 24.84 | 24.85 | +0.060% | 5,935 | -6.761% |
| 2025-12-16 | 24.84 | 24.84 | 24.84 | 24.84 | +0.042% | 107 | -6.706% |
| 2025-12-15 | 24.90 | 24.93 | 24.80 | 24.82 | +0.080% | 5,444 | -6.667% |
| 2025-12-12 | 24.81 | 24.81 | 24.81 | 24.81 | -0.180% | 10,112 | -6.592% |
| 2025-12-11 | 24.82 | 24.91 | 24.81 | 24.85 | +0.020% | 16,145 | -6.761% |
| 2025-12-10 | 24.78 | 25.00 | 24.78 | 24.84 | +0.121% | 8,134 | -6.742% |
| 2025-12-09 | 24.90 | 24.90 | 24.82 | 24.82 | -0.060% | 1,268 | -6.629% |
| 2025-12-08 | 24.78 | 24.90 | 24.78 | 24.83 | +0.020% | 17,732 | -6.685% |
| 2025-12-05 | 24.78 | 24.86 | 24.78 | 24.82 | +0.161% | 3,156 | -6.667% |
| 2025-12-04 | 24.80 | 24.86 | 24.79 | 24.79 | -0.020% | 309 | -6.516% |
| 2025-12-03 | 24.84 | 24.84 | 24.79 | 24.79 | +0.040% | 454 | -6.535% |
| 2025-12-02 | 24.78 | 24.78 | 24.74 | 24.78 | -0.141% | 925 | -6.497% |
| 2025-12-01 | 24.82 | 24.95 | 24.81 | 24.82 | -0.819% | 1,283 | -6.629% |
| 2025-11-28 | 25.11 | 25.11 | 25.00 | 25.02 | -0.240% | 2,839 | -7.394% |
| 2025-11-26 | 25.02 | 25.09 | 25.02 | 25.08 | +0.583% | 259 | -7.617% |
| 2025-11-25 | 24.91 | 24.93 | 24.91 | 24.93 | -0.697% | 109 | -7.078% |
| 2025-11-24 | 24.96 | 25.15 | 24.96 | 25.11 | +0.783% | 16,338 | -7.726% |
| 2025-11-21 | 24.94 | 24.96 | 24.91 | 24.91 | +0.121% | 4,721 | -7.004% |
| 2025-11-20 | 24.89 | 24.89 | 24.89 | 24.89 | +0.060% | 8 | -6.892% |
| 2025-11-19 | 24.94 | 24.94 | 24.84 | 24.87 | -0.241% | 517 | -6.836% |
| 2025-11-18 | 24.96 | 24.96 | 24.93 | 24.93 | +0.181% | 2,103 | -7.060% |
| 2025-11-17 | 24.94 | 24.94 | 24.89 | 24.89 | +0.242% | 2,068 | -6.892% |
| 2025-11-14 | 24.88 | 24.91 | 24.82 | 24.82 | -0.221% | 831 | -6.667% |
| 2025-11-13 | 24.88 | 24.88 | 24.88 | 24.88 | -0.140% | 209 | -6.873% |
| 2025-11-12 | 24.91 | 24.91 | 24.91 | 24.91 | -0.160% | 17 | -7.004% |
| 2025-11-11 | 24.94 | 25.00 | 24.94 | 24.95 | +0.281% | 945 | -7.153% |
| 2025-11-10 | 24.89 | 24.89 | 24.89 | 24.89 | +0.020% | 123 | -6.892% |
| 2025-11-07 | 24.90 | 24.91 | 24.88 | 24.88 | -0.040% | 5,802 | -6.873% |
| 2025-11-06 | 24.92 | 24.92 | 24.87 | 24.89 | +0.132% | 293 | -6.910% |
| 2025-11-05 | 24.87 | 24.90 | 24.82 | 24.86 | -0.152% | 16,232 | -6.787% |
| 2025-11-04 | 24.88 | 24.95 | 24.88 | 24.89 | +0.181% | 2,905 | -6.929% |
| 2025-11-03 | 24.86 | 25.03 | 24.84 | 24.85 | -0.579% | 3,215 | -6.761% |
| 2025-10-31 | 25.03 | 25.13 | 24.99 | 24.99 | +0.078% | 1,427 | -7.300% |
| 2025-10-30 | 24.95 | 25.02 | 24.95 | 24.98 | -0.106% | 1,584 | -7.227% |
| 2025-10-29 | 25.05 | 25.06 | 25.00 | 25.00 | -0.273% | 1,338 | -7.326% |
| 2025-10-28 | 25.08 | 25.08 | 25.07 | 25.07 | -0.040% | 334 | -7.579% |
| 2025-10-27 | 25.05 | 25.22 | 25.03 | 25.08 | +0.120% | 3,233 | -7.616% |
| 2025-10-24 | 25.06 | 25.09 | 25.05 | 25.05 | -0.020% | 762 | -7.505% |
| 2025-10-23 | 25.04 | 25.05 | 25.03 | 25.05 | +0.080% | 706 | -7.523% |
| 2025-10-22 | 25.04 | 25.04 | 25.04 | 25.04 | +0.032% | 150 | -7.450% |
| 2025-10-21 | 25.05 | 25.05 | 25.03 | 25.03 | +0.028% | 904 | -7.420% |
| 2025-10-20 | 25.05 | 25.06 | 24.99 | 25.02 | +0.140% | 2,152 | -7.394% |
| 2025-10-17 | 24.99 | 25.02 | 24.98 | 24.98 | +0.020% | 5,074 | -7.264% |
| 2025-10-16 | 24.92 | 24.98 | 24.91 | 24.98 | +0.301% | 534 | -7.246% |
| 2025-10-15 | 24.87 | 25.00 | 24.84 | 24.91 | +0.161% | 9,432 | -6.966% |
| 2025-10-14 | 24.86 | 24.91 | 24.83 | 24.86 | +0.094% | 3,194 | -6.817% |
| 2025-10-13 | 24.79 | 24.84 | 24.78 | 24.84 | +0.168% | 2,790 | -6.729% |
| 2025-10-10 | 24.77 | 24.80 | 24.73 | 24.80 | +0.446% | 3,715 | -6.573% |
| 2025-10-09 | 24.68 | 24.69 | 24.62 | 24.69 | -0.020% | 7,660 | -6.156% |
| 2025-10-08 | 24.70 | 24.90 | 24.66 | 24.70 | +0.095% | 4,969 | -6.175% |
| 2025-10-07 | 24.59 | 24.71 | 24.59 | 24.67 | +0.270% | 17,056 | -6.086% |
| 2025-10-06 | 24.57 | 24.61 | 24.57 | 24.61 | -0.020% | 1,285 | -5.832% |
| 2025-10-03 | 24.59 | 24.61 | 24.58 | 24.61 | +0.041% | 1,240 | -5.851% |
| 2025-10-02 | 24.64 | 24.65 | 24.60 | 24.60 | -0.041% | 3,437 | -5.813% |
| 2025-10-01 | 24.61 | 24.61 | 24.61 | 24.61 | -0.304% | 46 | -5.851% |
| 2025-09-30 | 24.70 | 24.70 | 24.68 | 24.68 | +0.142% | 337 | -6.137% |
| 2025-09-29 | 24.66 | 24.86 | 24.65 | 24.65 | +0.203% | 2,793 | -6.004% |
| 2025-09-26 | 24.64 | 24.64 | 24.60 | 24.60 | 0.000% | 1,644 | -5.813% |
| 2025-09-25 | 24.56 | 24.60 | 24.56 | 24.60 | -0.041% | 962 | -5.813% |
| 2025-09-24 | 24.63 | 24.63 | 24.61 | 24.61 | -0.203% | 908 | -5.851% |
| 2025-09-23 | 24.70 | 24.71 | 24.63 | 24.66 | -0.041% | 4,726 | -6.042% |
| 2025-09-22 | 24.65 | 24.68 | 24.65 | 24.67 | +0.015% | 693 | -6.080% |
| 2025-09-19 | 24.69 | 24.71 | 24.66 | 24.67 | +0.008% | 13,800 | -6.066% |
| 2025-09-18 | 24.68 | 24.68 | 24.64 | 24.66 | -0.002% | 1,369 | -6.059% |
| 2025-09-17 | 24.67 | 24.72 | 24.65 | 24.66 | +0.020% | 5,727 | -6.061% |
| 2025-09-16 | 24.66 | 25.20 | 24.60 | 24.66 | +0.162% | 26,795 | -6.042% |
| 2025-09-15 | 24.62 | 24.62 | 24.62 | 24.62 | +0.326% | 263 | -5.890% |
| 2025-09-12 | 24.56 | 24.57 | 24.52 | 24.54 | -0.203% | 4,203 | -5.583% |
| 2025-09-11 | 24.57 | 24.60 | 24.54 | 24.59 | +0.552% | 3,461 | -5.775% |
| 2025-09-10 | 24.39 | 24.50 | 24.39 | 24.45 | +0.617% | 401 | -5.255% |
| 2025-09-09 | 24.33 | 24.33 | 24.28 | 24.30 | -0.164% | 969 | -4.670% |
| 2025-09-08 | 24.24 | 24.34 | 24.24 | 24.34 | +0.891% | 403 | -4.826% |
| 2025-09-05 | 24.11 | 24.17 | 24.06 | 24.13 | +1.068% | 3,877 | -3.978% |
| 2025-09-04 | 23.81 | 23.88 | 23.81 | 23.88 | +0.399% | 617 | -2.953% |
| 2025-09-03 | 23.67 | 23.78 | 23.67 | 23.78 | +0.550% | 754 | -2.565% |
| 2025-09-02 | 23.71 | 23.71 | 23.61 | 23.65 | -0.769% | 2,225 | -2.030% |
| 2025-08-29 | 23.86 | 23.87 | 23.81 | 23.83 | -0.056% | 1,960 | -2.783% |
| 2025-08-28 | 23.80 | 23.85 | 23.80 | 23.85 | +0.069% | 769 | -2.837% |
| 2025-08-27 | 23.79 | 23.83 | 23.77 | 23.83 | +0.042% | 655 | -2.770% |
| 2025-08-26 | 23.80 | 23.82 | 23.79 | 23.82 | +0.059% | 793 | -2.729% |
| 2025-08-25 | 23.79 | 23.83 | 23.76 | 23.81 | -0.331% | 6,198 | -2.672% |
| 2025-08-22 | 23.75 | 23.89 | 23.75 | 23.89 | +0.738% | 1,378 | -2.994% |
| 2025-08-21 | 23.75 | 23.75 | 23.69 | 23.71 | -0.261% | 2,020 | -2.278% |
| 2025-08-20 | 23.77 | 23.83 | 23.73 | 23.77 | +0.091% | 3,156 | -2.533% |
| 2025-08-19 | 23.78 | 23.82 | 23.72 | 23.75 | +0.044% | 18,784 | -2.444% |
| 2025-08-18 | 23.78 | 23.78 | 23.72 | 23.74 | -0.160% | 2,583 | -2.401% |
| 2025-08-15 | 23.79 | 23.82 | 23.75 | 23.78 | -0.195% | 3,012 | -2.557% |
| 2025-08-14 | 23.88 | 23.88 | 23.82 | 23.82 | -0.441% | 3,954 | -2.747% |
| 2025-08-13 | 23.91 | 23.96 | 23.91 | 23.93 | +0.293% | 3,168 | -3.176% |
| 2025-08-12 | 23.84 | 23.87 | 23.77 | 23.86 | -0.126% | 13,099 | -2.892% |
| 2025-08-11 | 23.88 | 23.89 | 23.83 | 23.89 | +0.294% | 2,554 | -3.014% |
| 2025-08-08 | 23.87 | 23.88 | 23.80 | 23.82 | -0.168% | 4,452 | -2.729% |
| 2025-08-07 | 23.86 | 23.89 | 23.82 | 23.86 | +0.063% | 2,801 | -2.892% |
| 2025-08-06 | 23.92 | 23.95 | 23.84 | 23.84 | -0.521% | 7,917 | -2.831% |
| 2025-08-05 | 23.98 | 24.00 | 23.94 | 23.97 | +0.050% | 3,535 | -3.338% |
| 2025-08-04 | 24.01 | 24.01 | 23.92 | 23.96 | -0.050% | 2,243 | -3.289% |
| 2025-08-01 | 23.98 | 23.99 | 23.94 | 23.97 | +0.591% | 8,869 | -3.338% |
| 2025-07-31 | 23.82 | 23.89 | 23.81 | 23.83 | +0.263% | 6,599 | -2.766% |
| 2025-07-30 | 23.83 | 23.86 | 23.76 | 23.77 | -0.516% | 2,055 | -2.511% |
| 2025-07-29 | 23.80 | 23.89 | 23.80 | 23.89 | +0.568% | 8,587 | -3.014% |
| 2025-07-28 | 23.76 | 23.77 | 23.75 | 23.75 | -0.044% | 813 | -2.463% |
| 2025-07-25 | 23.75 | 23.84 | 23.75 | 23.77 | -0.061% | 6,635 | -2.505% |
| 2025-07-24 | 23.79 | 23.79 | 23.76 | 23.78 | +0.084% | 3,127 | -2.565% |
| 2025-07-23 | 23.79 | 23.79 | 23.72 | 23.76 | -0.269% | 2,508 | -2.483% |
| 2025-07-22 | 23.86 | 23.86 | 23.82 | 23.82 | +0.006% | 3,407 | -2.746% |
| 2025-07-21 | 23.87 | 23.90 | 23.78 | 23.82 | +0.603% | 4,437 | -2.740% |
| 2025-07-18 | 23.68 | 23.73 | 23.58 | 23.68 | -0.399% | 18,753 | -2.154% |
| 2025-07-17 | 23.86 | 23.86 | 23.75 | 23.77 | -0.378% | 958 | -2.544% |
| 2025-07-16 | 23.97 | 23.97 | 23.84 | 23.86 | -0.376% | 3,351 | -2.912% |
| 2025-07-15 | 24.04 | 24.04 | 23.88 | 23.95 | -0.374% | 6,264 | -3.277% |
| 2025-07-14 | 24.07 | 24.08 | 24.02 | 24.05 | -0.068% | 3,956 | -3.639% |
| 2025-07-11 | 24.18 | 24.18 | 24.04 | 24.06 | -0.593% | 3,451 | -3.705% |
| 2025-07-10 | 24.23 | 24.23 | 24.13 | 24.20 | -0.041% | 103,647 | -4.276% |
| 2025-07-09 | 24.19 | 24.23 | 24.17 | 24.21 | +0.080% | 105,417 | -4.316% |
| 2025-07-08 | 24.22 | 24.22 | 24.13 | 24.20 | -0.121% | 7,209 | -4.239% |
| 2025-07-07 | 24.23 | 24.25 | 24.22 | 24.23 | -0.041% | 1,240 | -4.355% |
| 2025-07-03 | 24.28 | 24.28 | 24.23 | 24.23 | -0.185% | 813 | -4.394% |
| 2025-07-02 | 24.23 | 24.35 | 24.23 | 24.28 | +0.061% | 50,887 | -4.572% |
| 2025-07-01 | 24.29 | 24.34 | 24.25 | 24.27 | -0.466% | 4,148 | -4.514% |
| 2025-06-30 | 24.35 | 24.38 | 24.35 | 24.38 | +0.366% | 4,034 | -4.959% |
| 2025-06-27 | 24.29 | 24.29 | 24.28 | 24.29 | +0.021% | 277 | -4.611% |
| 2025-06-26 | 24.30 | 24.30 | 24.29 | 24.29 | 0.000% | 709 | -4.591% |
| 2025-06-25 | 24.26 | 24.29 | 24.24 | 24.29 | -0.041% | 3,383 | -4.591% |
| 2025-06-24 | 24.28 | 24.39 | 24.27 | 24.29 | -0.062% | 4,389 | -4.630% |
| 2025-06-23 | 24.30 | 24.31 | 24.26 | 24.31 | +0.185% | 103,062 | -4.689% |
| 2025-06-20 | 24.23 | 24.34 | 24.23 | 24.27 | +0.173% | 4,829 | -4.513% |
| 2025-06-18 | 24.24 | 24.29 | 24.22 | 24.22 | -0.173% | 4,636 | -4.347% |
| 2025-06-17 | 24.26 | 24.27 | 24.20 | 24.27 | +0.267% | 250,863 | -4.513% |
| 2025-06-16 | 24.25 | 24.34 | 24.20 | 24.20 | -0.061% | 2,367 | -4.257% |
| 2025-06-13 | 24.26 | 24.26 | 24.18 | 24.21 | -0.391% | 710 | -4.316% |
| 2025-06-12 | 24.22 | 24.31 | 24.20 | 24.31 | +0.429% | 41,464 | -4.689% |
| 2025-06-11 | 24.21 | 24.22 | 24.21 | 24.21 | +0.315% | 2,177 | -4.280% |
| 2025-06-10 | 24.14 | 24.18 | 24.03 | 24.13 | -0.145% | 7,577 | -3.978% |
| 2025-06-09 | 24.17 | 24.17 | 24.16 | 24.16 | +0.353% | 101 | -4.118% |
| 2025-06-06 | 24.09 | 24.16 | 24.08 | 24.08 | -0.536% | 7,718 | -3.779% |
| 2025-06-05 | 24.23 | 24.30 | 24.20 | 24.21 | -0.289% | 4,853 | -4.295% |
| 2025-06-04 | 24.22 | 24.28 | 24.20 | 24.28 | +0.716% | 3,147 | -4.572% |
| 2025-06-03 | 24.07 | 24.12 | 24.07 | 24.11 | +0.011% | 401,707 | -3.888% |
| 2025-06-02 | 24.14 | 24.16 | 24.10 | 24.10 | -0.435% | 1,913 | -3.878% |
| 2025-05-30 | 24.29 | 24.34 | 24.21 | 24.21 | -0.485% | 1,516 | -4.296% |
| 2025-05-29 | 24.33 | 24.40 | 24.32 | 24.33 | -0.066% | 4,208 | -4.760% |
| 2025-05-28 | 24.31 | 24.36 | 24.29 | 24.34 | -0.002% | 5,051 | -4.823% |
| 2025-05-27 | 24.31 | 24.36 | 24.31 | 24.34 | +0.555% | 1,789 | -4.824% |
| 2025-05-23 | 24.23 | 24.23 | 24.21 | 24.21 | +0.270% | 282 | -4.296% |
| 2025-05-22 | 24.10 | 24.16 | 24.06 | 24.14 | -0.084% | 3,839 | -4.037% |
| 2025-05-21 | 24.26 | 24.33 | 24.16 | 24.16 | -0.821% | 3,813 | -4.118% |
| 2025-05-20 | 24.36 | 24.47 | 24.36 | 24.36 | -0.080% | 11,029 | -4.905% |
| 2025-05-19 | 24.24 | 24.38 | 24.24 | 24.38 | -0.064% | 104 | -4.981% |
| 2025-05-16 | 24.43 | 24.45 | 24.40 | 24.40 | -0.082% | 5,213 | -5.041% |
| 2025-05-15 | 24.42 | 24.42 | 24.42 | 24.42 | +0.554% | 1,859 | -5.119% |
| 2025-05-14 | 24.33 | 24.33 | 24.29 | 24.29 | -0.368% | 1,565 | -4.593% |
| 2025-05-13 | 24.39 | 24.39 | 24.35 | 24.38 | +0.021% | 1,658 | -4.944% |
| 2025-05-12 | 24.35 | 24.37 | 24.35 | 24.37 | -0.041% | 106 | -4.924% |
| 2025-05-09 | 24.41 | 24.41 | 24.38 | 24.38 | +0.021% | 2,570 | -4.963% |
| 2025-05-08 | 24.46 | 24.46 | 24.38 | 24.38 | -0.205% | 5,530 | -4.944% |
| 2025-05-07 | 24.42 | 24.44 | 24.42 | 24.43 | -0.041% | 5,201 | -5.138% |
| 2025-05-06 | 24.36 | 24.43 | 24.36 | 24.43 | +0.452% | 4,825 | -5.177% |
| 2025-05-05 | 24.32 | 24.32 | 24.32 | 24.32 | -0.297% | 11 | -4.748% |
| 2025-05-02 | 24.34 | 24.40 | 24.34 | 24.40 | -0.072% | 7,779 | -5.031% |
| 2025-05-01 | 24.42 | 24.48 | 24.40 | 24.41 | -0.219% | 4,914 | -5.099% |
| 2025-04-30 | 24.45 | 24.50 | 24.43 | 24.47 | +0.589% | 7,862 | -5.307% |
| 2025-04-29 | 24.34 | 24.40 | 24.32 | 24.33 | +0.042% | 6,952 | -4.749% |
| 2025-04-28 | 24.28 | 24.33 | 24.28 | 24.32 | +0.329% | 4,881 | -4.709% |
| 2025-04-25 | 24.27 | 24.29 | 24.24 | 24.24 | +0.208% | 9,589 | -4.395% |
| 2025-04-24 | 24.15 | 24.29 | 24.15 | 24.18 | +0.701% | 2,172 | -4.197% |
| 2025-04-23 | 24.34 | 24.35 | 24.02 | 24.02 | +0.278% | 2,437 | -3.525% |
| 2025-04-22 | 24.04 | 24.04 | 23.82 | 23.95 | -0.125% | 27,173 | -3.257% |
| 2025-04-21 | 24.16 | 24.16 | 23.94 | 23.98 | -0.829% | 10,766 | -3.378% |
| 2025-04-17 | 24.23 | 24.26 | 24.18 | 24.18 | -0.404% | 3,989 | -4.179% |
| 2025-04-16 | 24.19 | 24.33 | 24.18 | 24.28 | +0.595% | 9,578 | -4.566% |
| 2025-04-15 | 24.21 | 24.23 | 24.14 | 24.14 | +0.015% | 151,667 | -3.998% |
| 2025-04-14 | 24.06 | 24.15 | 24.06 | 24.13 | 0.000% | 1,195 | -3.984% |