NMB
Simplify National Muni Bond ETF
stockNYSEETF
At CloseOct 1, 2026 3:59:17 PM EDT
23.16USD0.000%(+23.16)953
22.79Bid23.14Ask0.35SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.97USD-0.798%(-0.18)
NMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.04 | 23.04 | 22.97 | 22.97 | -0.820% | 954 | 0.000% |
| 2026-10-01 | 23.37 | 23.37 | 23.07 | 23.16 | +0.195% | 19,187 | -0.820% |
| 2026-09-30 | 23.09 | 23.28 | 23.08 | 23.11 | +1.248% | 7,263 | -0.626% |
| 2026-09-29 | 22.83 | 22.84 | 22.83 | 22.83 | -0.577% | 1,215 | +0.614% |
| 2026-09-28 | 23.05 | 23.05 | 22.83 | 22.96 | -0.790% | 8,268 | +0.034% |
| 2026-09-25 | 23.34 | 23.34 | 23.15 | 23.15 | -0.835% | 887 | -0.756% |
| 2026-09-24 | 23.37 | 23.37 | 23.27 | 23.34 | -0.765% | 3,260 | -1.584% |
| 2026-09-23 | 23.75 | 23.75 | 23.36 | 23.52 | -0.928% | 4,538 | -2.338% |
| 2026-09-22 | 23.77 | 23.83 | 23.72 | 23.74 | +0.057% | 4,865 | -3.244% |
| 2026-09-21 | 23.77 | 23.84 | 23.71 | 23.73 | -0.085% | 4,977 | -3.189% |
| 2026-09-18 | 23.75 | 23.76 | 23.70 | 23.75 | +0.156% | 2,315 | -3.271% |
| 2026-09-17 | 23.70 | 23.76 | 23.70 | 23.71 | +0.337% | 9,310 | -3.120% |
| 2026-09-16 | 23.69 | 23.72 | 23.61 | 23.63 | -0.109% | 2,122 | -2.794% |
| 2026-09-15 | 23.73 | 23.73 | 23.65 | 23.66 | -0.304% | 621 | -2.900% |
| 2026-09-14 | 23.79 | 23.79 | 23.73 | 23.73 | +0.051% | 460 | -3.195% |
| 2026-09-11 | 23.63 | 23.84 | 23.63 | 23.72 | +0.887% | 8,146 | -3.146% |
| 2026-09-10 | 23.68 | 23.71 | 23.51 | 23.51 | -1.226% | 2,720 | -2.287% |
| 2026-09-09 | 23.96 | 23.99 | 23.80 | 23.80 | -1.002% | 1,653 | -3.486% |
| 2026-09-08 | 24.08 | 24.08 | 23.99 | 24.04 | +0.105% | 792 | -4.453% |
| 2026-09-04 | 24.05 | 24.11 | 24.02 | 24.02 | -0.011% | 3,167 | -4.352% |
| 2026-09-03 | 24.22 | 24.22 | 24.02 | 24.02 | -0.132% | 4,309 | -4.363% |
| 2026-09-02 | 24.05 | 24.09 | 24.03 | 24.05 | -0.104% | 2,027 | -4.489% |
| 2026-09-01 | 24.05 | 24.07 | 23.96 | 24.07 | -0.737% | 1,732 | -4.589% |
| 2026-08-31 | 24.22 | 24.25 | 24.22 | 24.25 | -0.089% | 1,775 | -5.292% |
| 2026-08-28 | 24.38 | 24.44 | 24.28 | 24.28 | -0.077% | 9,667 | -5.376% |
| 2026-08-27 | 24.39 | 24.39 | 24.27 | 24.29 | -0.021% | 1,159 | -5.448% |
| 2026-08-26 | 24.37 | 24.37 | 24.25 | 24.30 | -0.545% | 2,231 | -5.468% |
| 2026-08-25 | 24.46 | 24.46 | 24.35 | 24.43 | +0.131% | 5,776 | -5.983% |
| 2026-08-24 | 24.43 | 24.51 | 24.36 | 24.40 | +0.291% | 8,069 | -5.859% |
| 2026-08-21 | 24.38 | 24.38 | 24.31 | 24.33 | -0.292% | 989 | -5.585% |
| 2026-08-20 | 24.34 | 24.46 | 24.34 | 24.40 | -0.407% | 3,016 | -5.861% |
| 2026-08-19 | 24.45 | 24.50 | 24.45 | 24.50 | +0.782% | 5,957 | -6.244% |
| 2026-08-18 | 24.30 | 24.33 | 24.28 | 24.31 | -0.403% | 2,851 | -5.511% |
| 2026-08-17 | 24.46 | 24.46 | 24.41 | 24.41 | -0.552% | 1,317 | -5.892% |
| 2026-08-14 | 24.56 | 24.56 | 24.52 | 24.54 | -0.268% | 424 | -6.412% |
| 2026-08-13 | 24.58 | 24.65 | 24.58 | 24.61 | +0.326% | 1,237 | -6.663% |
| 2026-08-12 | 24.56 | 24.62 | 24.53 | 24.53 | -0.160% | 5,187 | -6.359% |
| 2026-08-11 | 24.54 | 24.58 | 24.51 | 24.57 | -0.028% | 1,999 | -6.509% |
| 2026-08-10 | 24.64 | 24.64 | 24.54 | 24.58 | -0.018% | 4,815 | -6.536% |
| 2026-08-07 | 24.55 | 24.63 | 24.53 | 24.58 | +0.351% | 7,147 | -6.553% |
| 2026-08-06 | 24.55 | 24.55 | 24.47 | 24.50 | -0.426% | 3,459 | -6.225% |
| 2026-08-05 | 24.65 | 24.65 | 24.60 | 24.60 | +0.172% | 1,269 | -6.625% |
| 2026-08-04 | 24.57 | 24.57 | 24.52 | 24.56 | +0.326% | 4,591 | -6.464% |
| 2026-08-03 | 24.50 | 24.52 | 24.48 | 24.48 | +0.072% | 842 | -6.159% |
| 2026-07-31 | 24.52 | 24.52 | 24.41 | 24.46 | -0.326% | 38,367 | -6.091% |
| 2026-07-30 | 24.51 | 24.54 | 24.44 | 24.54 | +0.041% | 4,812 | -6.397% |
| 2026-07-29 | 24.63 | 24.63 | 24.52 | 24.53 | -0.227% | 23,673 | -6.359% |
| 2026-07-28 | 24.54 | 24.65 | 24.54 | 24.59 | -0.298% | 3,138 | -6.572% |
| 2026-07-27 | 24.71 | 24.71 | 24.64 | 24.66 | +0.377% | 1,779 | -6.851% |
| 2026-07-24 | 24.57 | 24.64 | 24.57 | 24.57 | +0.479% | 3,806 | -6.500% |
| 2026-07-23 | 24.57 | 24.57 | 24.39 | 24.45 | -0.740% | 8,561 | -6.052% |
| 2026-07-22 | 24.66 | 24.66 | 24.63 | 24.63 | -0.173% | 7,386 | -6.748% |
| 2026-07-21 | 24.68 | 24.68 | 24.67 | 24.68 | +0.061% | 1,140 | -6.909% |
| 2026-07-20 | 24.75 | 24.77 | 24.66 | 24.66 | -0.558% | 3,869 | -6.852% |
| 2026-07-17 | 24.86 | 24.86 | 24.80 | 24.80 | -0.047% | 2,620 | -7.372% |
| 2026-07-16 | 24.79 | 24.81 | 24.73 | 24.81 | +0.081% | 6,016 | -7.416% |
| 2026-07-15 | 24.81 | 24.88 | 24.79 | 24.79 | -0.262% | 1,108 | -7.341% |
| 2026-07-14 | 24.93 | 24.93 | 24.81 | 24.86 | +0.104% | 6,519 | -7.583% |
| 2026-07-13 | 24.83 | 24.89 | 24.80 | 24.83 | -0.127% | 2,660 | -7.488% |
| 2026-07-10 | 24.81 | 24.86 | 24.81 | 24.86 | +0.003% | 576 | -7.605% |
| 2026-07-09 | 24.94 | 24.94 | 24.85 | 24.86 | -0.040% | 9,511 | -7.602% |
| 2026-07-08 | 24.95 | 24.95 | 24.83 | 24.87 | -0.201% | 3,732 | -7.639% |
| 2026-07-07 | 24.89 | 24.95 | 24.89 | 24.92 | -0.361% | 20,075 | -7.824% |
| 2026-07-06 | 25.00 | 25.02 | 24.98 | 25.01 | -0.039% | 6,167 | -8.157% |
| 2026-07-02 | 24.97 | 25.02 | 24.92 | 25.02 | +0.361% | 9,785 | -8.193% |
| 2026-07-01 | 24.91 | 24.95 | 24.88 | 24.93 | +0.118% | 31,384 | -7.861% |
| 2026-06-30 | 25.00 | 25.00 | 24.89 | 24.90 | -0.199% | 1,753 | -7.753% |
| 2026-06-29 | 24.90 | 24.95 | 24.89 | 24.95 | +0.444% | 1,890 | -7.937% |
| 2026-06-26 | 24.87 | 24.87 | 24.84 | 24.84 | -0.040% | 22,712 | -7.527% |
| 2026-06-25 | 24.89 | 24.89 | 24.83 | 24.85 | -0.481% | 1,272 | -7.565% |
| 2026-06-24 | 24.97 | 24.99 | 24.91 | 24.97 | +0.362% | 2,981 | -8.009% |
| 2026-06-23 | 24.87 | 24.89 | 24.86 | 24.88 | -0.201% | 1,509 | -7.676% |
| 2026-06-22 | 24.81 | 25.32 | 24.79 | 24.93 | -0.043% | 16,810 | -7.861% |
| 2026-06-18 | 24.90 | 24.94 | 24.90 | 24.94 | +0.855% | 766 | -7.900% |
| 2026-06-17 | 24.78 | 24.84 | 24.69 | 24.73 | -0.124% | 2,530 | -7.113% |
| 2026-06-16 | 24.75 | 24.80 | 24.75 | 24.76 | +0.035% | 1,553 | -7.229% |
| 2026-06-15 | 24.68 | 24.80 | 24.68 | 24.75 | +0.265% | 1,934 | -7.196% |
| 2026-06-12 | 24.58 | 24.73 | 24.58 | 24.69 | -0.480% | 1,660 | -6.950% |
| 2026-06-11 | 24.72 | 24.80 | 24.67 | 24.80 | +0.527% | 4,023 | -7.397% |
| 2026-06-10 | 24.80 | 24.80 | 24.64 | 24.68 | -0.424% | 9,717 | -6.909% |
| 2026-06-09 | 24.76 | 24.78 | 24.73 | 24.78 | +0.243% | 359 | -7.303% |
| 2026-06-08 | 24.73 | 24.75 | 24.67 | 24.72 | +0.122% | 810 | -7.078% |
| 2026-06-05 | 24.71 | 24.71 | 24.69 | 24.69 | -0.324% | 257 | -6.966% |
| 2026-06-04 | 24.73 | 24.77 | 24.73 | 24.77 | +0.255% | 424 | -7.267% |
| 2026-06-03 | 24.79 | 24.79 | 24.69 | 24.71 | -0.277% | 1,681 | -7.031% |
| 2026-06-02 | 24.68 | 24.78 | 24.68 | 24.78 | +0.307% | 847 | -7.288% |
| 2026-06-01 | 24.68 | 24.70 | 24.61 | 24.70 | +0.345% | 1,120 | -7.003% |
| 2026-05-29 | 24.63 | 24.65 | 24.59 | 24.62 | +0.061% | 11,651 | -6.682% |
| 2026-05-28 | 24.61 | 24.68 | 24.60 | 24.60 | +0.227% | 499 | -6.625% |
| 2026-05-27 | 24.51 | 24.58 | 24.45 | 24.54 | +0.283% | 736 | -6.413% |
| 2026-05-26 | 24.46 | 24.51 | 24.42 | 24.48 | +0.525% | 1,153 | -6.148% |
| 2026-05-22 | 24.42 | 24.42 | 24.31 | 24.35 | -0.087% | 2,634 | -5.656% |
| 2026-05-21 | 24.30 | 24.38 | 24.30 | 24.37 | -0.118% | 479 | -5.737% |
| 2026-05-20 | 24.33 | 24.40 | 24.27 | 24.40 | +0.627% | 1,495 | -5.849% |
| 2026-05-19 | 24.30 | 24.31 | 24.21 | 24.25 | -0.547% | 2,825 | -5.259% |
| 2026-05-18 | 24.40 | 24.43 | 24.35 | 24.38 | +0.076% | 915 | -5.777% |
| 2026-05-15 | 24.43 | 24.43 | 24.36 | 24.36 | -0.572% | 549 | -5.705% |
| 2026-05-14 | 24.66 | 24.66 | 24.49 | 24.50 | -0.527% | 9,561 | -6.245% |
| 2026-05-13 | 24.62 | 24.63 | 24.57 | 24.63 | +0.154% | 773 | -6.739% |
| 2026-05-12 | 24.63 | 24.63 | 24.53 | 24.59 | -0.135% | 588 | -6.596% |
| 2026-05-11 | 24.71 | 24.72 | 24.60 | 24.63 | -0.063% | 1,041 | -6.722% |
| 2026-05-08 | 24.70 | 24.70 | 24.64 | 24.64 | +0.223% | 535 | -6.781% |
| 2026-05-07 | 24.65 | 24.65 | 24.59 | 24.59 | -0.175% | 483 | -6.573% |
| 2026-05-06 | 24.62 | 24.65 | 24.60 | 24.63 | +0.609% | 828 | -6.736% |
| 2026-05-05 | 24.55 | 24.60 | 24.48 | 24.48 | -0.000% | 10,675 | -6.167% |
| 2026-05-04 | 24.52 | 24.55 | 24.41 | 24.48 | -0.122% | 2,648 | -6.168% |
| 2026-05-01 | 24.56 | 24.57 | 24.51 | 24.51 | -0.174% | 776 | -6.282% |
| 2026-04-30 | 24.54 | 24.57 | 24.52 | 24.55 | +0.133% | 1,904 | -6.445% |
| 2026-04-29 | 24.47 | 24.53 | 24.47 | 24.52 | -0.210% | 837 | -6.321% |
| 2026-04-28 | 24.58 | 24.59 | 24.49 | 24.57 | +0.008% | 1,960 | -6.517% |
| 2026-04-27 | 24.56 | 24.87 | 24.55 | 24.57 | -0.451% | 5,178 | -6.510% |
| 2026-04-24 | 24.72 | 24.72 | 24.68 | 24.68 | +0.049% | 1,274 | -6.931% |
| 2026-04-23 | 24.69 | 24.69 | 24.60 | 24.67 | -0.208% | 1,956 | -6.885% |
| 2026-04-22 | 24.66 | 24.75 | 24.66 | 24.72 | +0.392% | 3,473 | -7.078% |
| 2026-04-21 | 24.64 | 24.64 | 24.61 | 24.62 | -0.180% | 404 | -6.714% |
| 2026-04-20 | 24.56 | 24.67 | 24.47 | 24.67 | -0.211% | 3,698 | -6.882% |
| 2026-04-17 | 24.70 | 24.73 | 24.69 | 24.72 | +0.530% | 3,711 | -7.078% |
| 2026-04-16 | 24.62 | 24.65 | 24.59 | 24.59 | +0.167% | 4,673 | -6.586% |
| 2026-04-15 | 24.53 | 24.57 | 24.53 | 24.55 | -0.532% | 4,274 | -6.430% |
| 2026-04-14 | 24.56 | 24.68 | 24.55 | 24.68 | +0.427% | 29,532 | -6.928% |
| 2026-04-13 | 24.57 | 24.57 | 24.57 | 24.57 | +0.511% | 11,389 | -6.530% |
| 2026-04-10 | 24.53 | 24.60 | 24.45 | 24.45 | -0.690% | 11,510 | -6.052% |
| 2026-04-09 | 24.65 | 24.67 | 24.62 | 24.62 | +0.613% | 4,868 | -6.701% |
| 2026-04-08 | 24.53 | 24.58 | 24.47 | 24.47 | +0.639% | 677 | -6.129% |
| 2026-04-07 | 24.29 | 24.31 | 24.27 | 24.31 | +0.182% | 1,316 | -5.530% |
| 2026-04-06 | 24.26 | 24.27 | 24.26 | 24.27 | -0.080% | 405 | -5.358% |
| 2026-04-02 | 24.22 | 24.29 | 24.22 | 24.29 | -0.002% | 2,975 | -5.434% |
| 2026-04-01 | 24.26 | 24.29 | 24.26 | 24.29 | +0.537% | 4,528 | -5.435% |
| 2026-03-31 | 24.19 | 24.19 | 24.16 | 24.16 | +0.370% | 1,323 | -4.927% |
| 2026-03-30 | 24.07 | 24.07 | 24.07 | 24.07 | +0.215% | 259 | -4.576% |
| 2026-03-27 | 23.92 | 24.06 | 23.92 | 24.02 | +0.221% | 6,498 | -4.371% |
| 2026-03-26 | 23.97 | 23.97 | 23.97 | 23.97 | -1.085% | 152 | -4.159% |
| 2026-03-25 | 24.24 | 24.24 | 24.23 | 24.23 | +0.767% | 1,900 | -5.199% |
| 2026-03-24 | 24.11 | 24.12 | 23.99 | 24.05 | -1.258% | 11,416 | -4.472% |
| 2026-03-23 | 24.18 | 24.36 | 24.18 | 24.35 | +1.112% | 5,220 | -5.674% |
| 2026-03-20 | 24.39 | 24.39 | 24.08 | 24.08 | -1.536% | 1,132 | -4.625% |
| 2026-03-19 | 24.42 | 24.46 | 24.42 | 24.46 | +0.123% | 336 | -6.091% |
| 2026-03-18 | 24.49 | 24.49 | 24.41 | 24.43 | +0.030% | 6,230 | -5.975% |
| 2026-03-17 | 24.43 | 24.44 | 24.39 | 24.42 | +0.093% | 10,742 | -5.947% |
| 2026-03-16 | 24.53 | 24.53 | 24.38 | 24.40 | +0.041% | 13,837 | -5.860% |
| 2026-03-13 | 24.33 | 24.39 | 24.33 | 24.39 | +0.370% | 2,588 | -5.821% |
| 2026-03-12 | 24.37 | 24.37 | 24.29 | 24.30 | -0.428% | 1,577 | -5.473% |
| 2026-03-11 | 24.40 | 24.40 | 24.40 | 24.40 | +0.018% | 69 | -5.878% |
| 2026-03-10 | 24.43 | 24.44 | 24.40 | 24.40 | -0.538% | 6,448 | -5.860% |
| 2026-03-09 | 24.49 | 24.53 | 24.49 | 24.53 | -0.005% | 3,818 | -6.367% |
| 2026-03-06 | 24.50 | 24.53 | 24.46 | 24.53 | -0.007% | 10,174 | -6.372% |
| 2026-03-05 | 24.48 | 24.54 | 24.48 | 24.54 | -0.216% | 309 | -6.378% |
| 2026-03-04 | 24.61 | 24.63 | 24.59 | 24.59 | +0.196% | 391 | -6.580% |
| 2026-03-03 | 24.57 | 24.57 | 24.54 | 24.54 | -0.768% | 5,153 | -6.397% |
| 2026-03-02 | 24.72 | 24.73 | 24.72 | 24.73 | -0.101% | 334 | -7.116% |
| 2026-02-27 | 24.75 | 24.75 | 24.75 | 24.75 | -0.080% | 284 | -7.210% |
| 2026-02-26 | 24.71 | 24.77 | 24.71 | 24.77 | +0.101% | 436 | -7.284% |
| 2026-02-25 | 24.75 | 24.75 | 24.75 | 24.75 | -0.101% | 314 | -7.191% |
| 2026-02-24 | 24.80 | 24.81 | 24.77 | 24.77 | -0.081% | 1,102 | -7.285% |
| 2026-02-23 | 24.82 | 24.82 | 24.80 | 24.80 | -0.181% | 375 | -7.360% |
| 2026-02-20 | 24.78 | 24.84 | 24.78 | 24.84 | +0.075% | 3,149 | -7.527% |
| 2026-02-19 | 24.83 | 24.83 | 24.82 | 24.82 | +0.275% | 1,124 | -7.458% |
| 2026-02-18 | 24.77 | 24.77 | 24.75 | 24.75 | -0.027% | 4,349 | -7.204% |
| 2026-02-17 | 24.73 | 24.79 | 24.73 | 24.76 | +0.035% | 2,517 | -7.229% |
| 2026-02-13 | 24.77 | 24.77 | 24.75 | 24.75 | -0.035% | 308 | -7.196% |
| 2026-02-12 | 24.71 | 24.77 | 24.71 | 24.76 | +0.406% | 5,050 | -7.229% |
| 2026-02-11 | 24.69 | 24.72 | 24.65 | 24.66 | -0.609% | 16,512 | -6.852% |
| 2026-02-10 | 24.88 | 24.88 | 24.81 | 24.81 | -0.091% | 1,183 | -7.420% |
| 2026-02-09 | 24.82 | 24.83 | 24.82 | 24.83 | +0.440% | 1,590 | -7.504% |
| 2026-02-06 | 24.66 | 24.75 | 24.63 | 24.73 | +0.207% | 7,225 | -7.097% |
| 2026-02-05 | 24.70 | 24.73 | 24.63 | 24.67 | +0.028% | 4,548 | -6.905% |
| 2026-02-04 | 24.70 | 24.70 | 24.67 | 24.67 | -0.116% | 415 | -6.880% |
| 2026-02-03 | 24.70 | 24.70 | 24.70 | 24.70 | -0.323% | 63 | -6.988% |
| 2026-02-02 | 24.78 | 24.78 | 24.78 | 24.78 | +0.068% | 95 | -7.289% |
| 2026-01-30 | 24.82 | 24.82 | 24.76 | 24.76 | +0.159% | 378 | -7.226% |
| 2026-01-29 | 24.74 | 24.74 | 24.72 | 24.72 | -0.333% | 989 | -7.078% |
| 2026-01-28 | 24.80 | 24.80 | 24.80 | 24.80 | -0.018% | 107 | -7.388% |
| 2026-01-27 | 24.81 | 24.81 | 24.81 | 24.81 | -0.442% | 200 | -7.405% |
| 2026-01-26 | 24.92 | 24.92 | 24.92 | 24.92 | +0.038% | 121 | -7.814% |
| 2026-01-23 | 24.90 | 24.95 | 24.89 | 24.91 | +0.208% | 1,480 | -7.779% |
| 2026-01-22 | 24.88 | 24.88 | 24.86 | 24.86 | -0.378% | 2,232 | -7.587% |
| 2026-01-21 | 24.75 | 24.95 | 24.75 | 24.95 | +0.733% | 5,135 | -7.937% |
| 2026-01-20 | 24.84 | 24.84 | 24.77 | 24.77 | -0.786% | 6,141 | -7.262% |
| 2026-01-16 | 25.07 | 25.07 | 24.95 | 24.96 | -0.300% | 10,934 | -7.990% |
| 2026-01-15 | 25.02 | 25.07 | 25.02 | 25.04 | -0.219% | 2,127 | -8.266% |
| 2026-01-14 | 25.09 | 25.10 | 25.09 | 25.09 | -0.186% | 3,410 | -8.467% |
| 2026-01-13 | 25.16 | 25.17 | 25.14 | 25.14 | -0.033% | 783 | -8.637% |
| 2026-01-12 | 25.10 | 25.15 | 25.09 | 25.15 | -0.175% | 10,201 | -8.667% |
| 2026-01-09 | 25.17 | 25.19 | 25.17 | 25.19 | +0.355% | 168 | -8.827% |
| 2026-01-08 | 25.14 | 25.14 | 25.11 | 25.11 | -0.692% | 1,358 | -8.503% |
| 2026-01-07 | 25.31 | 25.31 | 25.28 | 25.28 | +0.349% | 2,111 | -9.137% |
| 2026-01-06 | 25.15 | 25.19 | 25.11 | 25.19 | +0.167% | 5,133 | -8.819% |
| 2026-01-05 | 25.13 | 25.15 | 25.09 | 25.15 | +0.418% | 8,593 | -8.667% |
| 2026-01-02 | 25.05 | 25.05 | 25.05 | 25.05 | +0.141% | 85 | -8.285% |
| 2025-12-31 | 25.03 | 25.03 | 25.01 | 25.01 | -0.319% | 168 | -8.156% |
| 2025-12-30 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 1,338 | -8.449% |
| 2025-12-29 | 25.08 | 25.09 | 25.08 | 25.09 | +0.080% | 2,422 | -8.449% |
| 2025-12-26 | 25.17 | 25.17 | 25.07 | 25.07 | -0.476% | 812 | -8.376% |
| 2025-12-24 | 25.08 | 25.19 | 25.08 | 25.19 | +0.559% | 910 | -8.812% |
| 2025-12-23 | 24.95 | 25.08 | 24.95 | 25.05 | -0.179% | 8,694 | -8.303% |
| 2025-12-22 | 25.11 | 25.11 | 25.07 | 25.09 | +0.139% | 1,522 | -8.467% |
| 2025-12-19 | 25.04 | 25.07 | 25.04 | 25.06 | +0.061% | 421 | -8.340% |
| 2025-12-18 | 25.06 | 25.06 | 25.03 | 25.04 | +0.180% | 1,381 | -8.284% |
| 2025-12-17 | 25.00 | 25.01 | 24.99 | 25.00 | -0.319% | 3,944 | -8.119% |
| 2025-12-16 | 25.06 | 25.08 | 25.04 | 25.08 | +0.039% | 4,602 | -8.412% |
| 2025-12-15 | 25.06 | 25.07 | 25.06 | 25.07 | +0.080% | 1,512 | -8.376% |
| 2025-12-12 | 25.08 | 25.08 | 25.03 | 25.05 | -0.555% | 1,719 | -8.303% |
| 2025-12-11 | 25.18 | 25.19 | 25.15 | 25.19 | -0.261% | 5,157 | -8.812% |
| 2025-12-10 | 25.30 | 25.30 | 25.26 | 25.26 | +0.382% | 317 | -9.051% |
| 2025-12-09 | 25.23 | 25.23 | 25.16 | 25.16 | -0.079% | 2,338 | -8.703% |
| 2025-12-08 | 25.10 | 25.22 | 25.10 | 25.18 | -0.277% | 4,082 | -8.776% |
| 2025-12-05 | 25.25 | 25.26 | 25.18 | 25.25 | +0.317% | 13,436 | -9.029% |
| 2025-12-04 | 25.17 | 25.17 | 25.17 | 25.17 | -0.237% | 46 | -8.740% |
| 2025-12-03 | 25.23 | 25.23 | 25.23 | 25.23 | -0.026% | 265 | -8.957% |
| 2025-12-02 | 25.24 | 25.97 | 25.24 | 25.24 | -0.092% | 6,009 | -8.981% |
| 2025-12-01 | 25.18 | 25.26 | 25.16 | 25.26 | -0.512% | 12,394 | -9.065% |
| 2025-11-28 | 25.39 | 25.39 | 25.39 | 25.39 | -0.412% | 140 | -9.531% |
| 2025-11-26 | 25.41 | 25.50 | 25.41 | 25.50 | +0.387% | 512 | -9.903% |
| 2025-11-25 | 25.37 | 25.40 | 25.37 | 25.40 | +0.063% | 419 | -9.554% |
| 2025-11-24 | 25.38 | 25.38 | 25.38 | 25.38 | +0.637% | 159 | -9.497% |
| 2025-11-21 | 25.12 | 25.22 | 25.12 | 25.22 | -0.079% | 5,258 | -8.921% |
| 2025-11-20 | 25.42 | 25.42 | 25.24 | 25.24 | -0.842% | 2,626 | -8.993% |
| 2025-11-19 | 25.53 | 25.53 | 25.45 | 25.45 | -0.500% | 582 | -9.759% |
| 2025-11-18 | 25.52 | 25.58 | 25.49 | 25.58 | +0.114% | 1,397 | -10.211% |
| 2025-11-17 | 25.69 | 25.69 | 25.55 | 25.55 | -0.118% | 499 | -10.108% |
| 2025-11-14 | 25.64 | 25.64 | 25.58 | 25.58 | -0.259% | 1,606 | -10.215% |
| 2025-11-13 | 25.68 | 25.68 | 25.65 | 25.65 | -0.350% | 2,067 | -10.448% |
| 2025-11-12 | 25.73 | 25.77 | 25.72 | 25.74 | -0.387% | 2,890 | -10.761% |
| 2025-11-11 | 25.80 | 25.84 | 25.80 | 25.84 | +0.194% | 4,408 | -11.106% |
| 2025-11-10 | 25.69 | 25.84 | 25.69 | 25.79 | +0.742% | 8,090 | -10.934% |
| 2025-11-07 | 25.73 | 25.73 | 25.60 | 25.60 | -0.350% | 4,321 | -10.273% |
| 2025-11-06 | 25.87 | 25.87 | 25.69 | 25.69 | +0.254% | 3,423 | -10.587% |
| 2025-11-05 | 25.63 | 25.63 | 25.63 | 25.63 | -0.369% | 181 | -10.360% |
| 2025-11-04 | 25.72 | 26.09 | 25.72 | 25.72 | +0.186% | 8,089 | -10.691% |
| 2025-11-03 | 25.82 | 25.82 | 25.64 | 25.67 | -0.455% | 3,239 | -10.525% |
| 2025-10-31 | 25.80 | 25.86 | 25.77 | 25.79 | +0.427% | 2,614 | -10.932% |
| 2025-10-30 | 25.77 | 25.77 | 25.68 | 25.68 | -0.849% | 2,189 | -10.552% |
| 2025-10-29 | 26.14 | 26.14 | 25.74 | 25.90 | -0.499% | 6,734 | -11.312% |
| 2025-10-28 | 25.98 | 26.03 | 25.98 | 26.03 | +0.308% | 2,841 | -11.755% |
| 2025-10-27 | 25.82 | 25.98 | 25.82 | 25.95 | +0.620% | 7,116 | -11.483% |
| 2025-10-24 | 25.62 | 25.79 | 25.62 | 25.79 | +0.613% | 7,279 | -10.934% |
| 2025-10-23 | 25.62 | 25.63 | 25.60 | 25.63 | -0.012% | 375 | -10.387% |
| 2025-10-22 | 25.86 | 25.86 | 25.64 | 25.64 | -0.366% | 595 | -10.398% |
| 2025-10-21 | 25.86 | 25.86 | 25.64 | 25.73 | -0.194% | 2,941 | -10.726% |
| 2025-10-20 | 25.81 | 25.81 | 25.65 | 25.78 | +1.019% | 4,793 | -10.899% |
| 2025-10-17 | 25.52 | 25.53 | 25.52 | 25.52 | +0.118% | 2,767 | -9.991% |
| 2025-10-16 | 25.60 | 25.60 | 25.49 | 25.49 | -0.141% | 2,244 | -9.885% |
| 2025-10-15 | 25.59 | 25.59 | 25.53 | 25.53 | +0.457% | 760 | -10.013% |
| 2025-10-14 | 25.39 | 25.41 | 25.39 | 25.41 | -0.509% | 1,526 | -9.602% |
| 2025-10-13 | 25.50 | 25.54 | 25.50 | 25.54 | +0.746% | 448 | -10.062% |
| 2025-10-10 | 25.35 | 25.35 | 25.35 | 25.35 | +0.083% | 55 | -9.391% |
| 2025-10-09 | 25.35 | 25.35 | 25.33 | 25.33 | -0.060% | 1,407 | -9.316% |
| 2025-10-08 | 25.34 | 25.35 | 25.34 | 25.35 | +0.058% | 159 | -9.371% |
| 2025-10-07 | 25.33 | 25.33 | 25.33 | 25.33 | -0.144% | 72 | -9.318% |
| 2025-10-06 | 25.37 | 25.37 | 25.37 | 25.37 | +0.344% | 166 | -9.448% |
| 2025-10-03 | 25.35 | 25.36 | 25.28 | 25.28 | -0.394% | 1,262 | -9.137% |
| 2025-10-02 | 25.33 | 25.38 | 25.33 | 25.38 | +0.515% | 5,593 | -9.495% |
| 2025-10-01 | 25.25 | 25.25 | 25.25 | 25.25 | +0.079% | 448 | -9.029% |
| 2025-09-30 | 25.32 | 25.33 | 25.17 | 25.23 | -0.040% | 18,623 | -8.957% |
| 2025-09-29 | 25.23 | 25.24 | 25.21 | 25.24 | +0.398% | 4,539 | -8.993% |
| 2025-09-26 | 25.06 | 25.14 | 25.06 | 25.14 | +0.219% | 4,806 | -8.631% |
| 2025-09-25 | 25.09 | 25.09 | 25.09 | 25.09 | -1.553% | 44 | -8.431% |
| 2025-09-24 | 25.48 | 25.48 | 25.48 | 25.48 | -0.263% | 51 | -9.853% |
| 2025-09-23 | 25.59 | 25.59 | 25.55 | 25.55 | -0.048% | 190 | -10.089% |
| 2025-09-22 | 25.57 | 25.58 | 25.56 | 25.56 | -0.078% | 2,297 | -10.132% |
| 2025-09-19 | 25.53 | 25.58 | 25.53 | 25.58 | -0.273% | 1,336 | -10.203% |
| 2025-09-18 | 25.58 | 25.65 | 25.56 | 25.65 | +0.234% | 9,629 | -10.448% |
| 2025-09-17 | 25.55 | 25.60 | 25.55 | 25.59 | +0.235% | 6,593 | -10.238% |
| 2025-09-16 | 25.55 | 25.55 | 25.51 | 25.53 | -0.234% | 3,044 | -10.027% |
| 2025-09-15 | 25.57 | 25.59 | 25.57 | 25.59 | +0.117% | 885 | -10.238% |
| 2025-09-12 | 25.49 | 25.56 | 25.46 | 25.56 | -0.039% | 1,826 | -10.132% |
| 2025-09-11 | 25.26 | 25.57 | 25.26 | 25.57 | +0.868% | 2,315 | -10.167% |
| 2025-09-10 | 25.26 | 25.35 | 25.26 | 25.35 | +1.198% | 2,786 | -9.388% |
| 2025-09-09 | 24.95 | 25.05 | 24.95 | 25.05 | +0.120% | 8,734 | -8.303% |
| 2025-09-08 | 24.75 | 25.02 | 24.69 | 25.02 | +1.583% | 8,492 | -8.193% |
| 2025-09-05 | 24.78 | 24.78 | 24.57 | 24.63 | +0.367% | 6,425 | -6.739% |
| 2025-09-04 | 24.41 | 24.54 | 24.39 | 24.54 | +1.259% | 5,044 | -6.397% |
| 2025-09-03 | 24.20 | 24.23 | 24.19 | 24.23 | +0.694% | 755 | -5.219% |
| 2025-09-02 | 24.00 | 24.07 | 24.00 | 24.07 | -0.491% | 6,676 | -4.561% |
| 2025-08-29 | 24.19 | 24.19 | 24.19 | 24.19 | -0.466% | 78 | -5.030% |
| 2025-08-28 | 24.24 | 24.30 | 24.24 | 24.30 | +0.206% | 1,035 | -5.472% |
| 2025-08-27 | 24.25 | 24.27 | 24.25 | 24.25 | -0.084% | 529 | -5.278% |
| 2025-08-26 | 24.24 | 24.27 | 24.24 | 24.27 | -0.040% | 4,480 | -5.357% |
| 2025-08-25 | 24.28 | 24.28 | 24.28 | 24.28 | -0.287% | 1,064 | -5.395% |
| 2025-08-22 | 24.20 | 24.35 | 24.20 | 24.35 | +1.840% | 4,688 | -5.667% |
| 2025-08-21 | 23.96 | 23.96 | 23.91 | 23.91 | -0.455% | 1,515 | -3.931% |
| 2025-08-20 | 24.21 | 24.21 | 24.02 | 24.02 | -0.252% | 980 | -4.367% |
| 2025-08-19 | 24.15 | 24.15 | 24.08 | 24.08 | -0.414% | 546 | -4.609% |
| 2025-08-18 | 24.20 | 24.20 | 24.18 | 24.18 | -0.165% | 525 | -5.003% |
| 2025-08-15 | 24.29 | 24.29 | 24.22 | 24.22 | -0.656% | 1,584 | -5.160% |
| 2025-08-14 | 24.36 | 24.38 | 24.36 | 24.38 | -0.279% | 3,028 | -5.783% |
| 2025-08-13 | 24.48 | 24.49 | 24.45 | 24.45 | +0.238% | 481 | -6.045% |
| 2025-08-12 | 24.37 | 24.39 | 24.37 | 24.39 | +0.619% | 1,995 | -5.821% |
| 2025-08-11 | 24.33 | 24.38 | 24.23 | 24.24 | -0.329% | 69,903 | -5.238% |
| 2025-08-08 | 24.25 | 24.32 | 24.22 | 24.32 | +0.536% | 8,619 | -5.550% |
| 2025-08-07 | 24.25 | 24.25 | 24.19 | 24.19 | -0.369% | 1,053 | -5.044% |
| 2025-08-06 | 24.13 | 24.28 | 24.13 | 24.28 | +0.442% | 7,791 | -5.395% |
| 2025-08-05 | 24.17 | 24.17 | 24.17 | 24.17 | +0.079% | 169 | -4.977% |
| 2025-08-04 | 24.06 | 24.15 | 24.06 | 24.15 | +0.635% | 2,194 | -4.901% |
| 2025-08-01 | 24.00 | 24.04 | 23.99 | 24.00 | +0.551% | 2,815 | -4.297% |
| 2025-07-31 | 24.02 | 24.03 | 23.87 | 23.87 | +0.126% | 5,319 | -3.770% |
| 2025-07-30 | 23.99 | 23.99 | 23.84 | 23.84 | -1.120% | 319 | -3.648% |
| 2025-07-29 | 24.05 | 24.11 | 24.05 | 24.11 | +0.272% | 7,802 | -4.727% |
| 2025-07-28 | 24.04 | 24.04 | 24.04 | 24.04 | -0.445% | 48 | -4.468% |
| 2025-07-25 | 24.10 | 24.17 | 24.10 | 24.15 | -0.199% | 1,021 | -4.893% |
| 2025-07-24 | 24.17 | 24.20 | 24.15 | 24.20 | +0.290% | 11,733 | -5.082% |
| 2025-07-23 | 24.12 | 24.13 | 24.06 | 24.13 | +0.291% | 1,667 | -4.806% |
| 2025-07-22 | 24.07 | 24.13 | 24.06 | 24.06 | -0.455% | 10,149 | -4.530% |
| 2025-07-21 | 24.12 | 24.20 | 24.12 | 24.17 | +0.427% | 9,374 | -4.964% |
| 2025-07-18 | 24.12 | 24.12 | 24.07 | 24.07 | +0.072% | 5,400 | -4.558% |
| 2025-07-17 | 24.19 | 24.21 | 24.05 | 24.05 | -0.779% | 6,313 | -4.490% |
| 2025-07-16 | 24.24 | 24.24 | 24.24 | 24.24 | -0.375% | 454 | -5.234% |
| 2025-07-15 | 24.33 | 24.33 | 24.33 | 24.33 | -0.450% | 332 | -5.589% |
| 2025-07-14 | 24.45 | 24.45 | 24.44 | 24.44 | -0.123% | 749 | -6.014% |
| 2025-07-11 | 24.47 | 24.47 | 24.47 | 24.47 | -1.450% | 562 | -6.129% |
| 2025-07-10 | 24.76 | 24.83 | 24.75 | 24.83 | +0.608% | 9,232 | -7.490% |
| 2025-07-09 | 24.71 | 24.72 | 24.66 | 24.68 | +0.182% | 3,748 | -6.928% |
| 2025-07-08 | 24.70 | 24.70 | 24.64 | 24.64 | -0.570% | 754 | -6.759% |
| 2025-07-07 | 25.13 | 25.13 | 24.78 | 24.78 | -2.301% | 8,182 | -7.290% |
| 2025-07-03 | 25.09 | 25.36 | 25.09 | 25.36 | +1.238% | 11,526 | -9.424% |
| 2025-07-02 | 24.91 | 25.05 | 24.80 | 25.05 | +1.273% | 5,697 | -8.303% |
| 2025-07-01 | 24.67 | 24.74 | 24.67 | 24.73 | -1.020% | 5,847 | -7.135% |
| 2025-06-30 | 24.81 | 24.99 | 24.81 | 24.99 | +1.585% | 7,105 | -8.082% |
| 2025-06-27 | 24.70 | 24.82 | 24.52 | 24.60 | -0.203% | 3,625 | -6.625% |
| 2025-06-26 | 24.45 | 24.65 | 24.45 | 24.65 | +1.227% | 4,258 | -6.815% |
| 2025-06-25 | 24.39 | 24.44 | 24.35 | 24.35 | -0.931% | 3,762 | -5.671% |
| 2025-06-24 | 24.73 | 24.73 | 24.58 | 24.58 | -0.099% | 3,583 | -6.549% |
| 2025-06-23 | 24.61 | 24.61 | 24.60 | 24.60 | +0.450% | 424 | -6.642% |
| 2025-06-20 | 24.49 | 24.49 | 24.48 | 24.49 | -0.257% | 242 | -6.221% |
| 2025-06-18 | 24.56 | 24.56 | 24.56 | 24.56 | -0.558% | 6 | -6.462% |
| 2025-06-17 | 24.69 | 24.69 | 24.69 | 24.69 | -0.062% | 458 | -6.984% |
| 2025-06-16 | 24.71 | 24.71 | 24.71 | 24.71 | +0.230% | 162 | -7.041% |
| 2025-06-13 | 24.64 | 24.65 | 24.64 | 24.65 | -1.087% | 718 | -6.827% |
| 2025-06-12 | 24.91 | 24.92 | 24.91 | 24.92 | +0.990% | 107 | -7.840% |
| 2025-06-11 | 24.80 | 24.80 | 24.68 | 24.68 | -0.295% | 4,937 | -6.928% |
| 2025-06-10 | 24.75 | 24.75 | 24.75 | 24.75 | +0.012% | 64 | -7.202% |
| 2025-06-09 | 24.80 | 24.80 | 24.75 | 24.75 | +0.260% | 671 | -7.191% |
| 2025-06-06 | 24.69 | 24.69 | 24.69 | 24.69 | -0.259% | 23 | -6.950% |
| 2025-06-05 | 24.80 | 24.80 | 24.75 | 24.75 | -0.562% | 1,654 | -7.191% |
| 2025-06-04 | 24.88 | 24.89 | 24.86 | 24.89 | +0.515% | 2,342 | -7.713% |
| 2025-06-03 | 24.54 | 24.76 | 24.54 | 24.76 | +0.767% | 912 | -7.238% |
| 2025-06-02 | 24.58 | 24.59 | 24.49 | 24.57 | -0.590% | 6,044 | -6.527% |
| 2025-05-30 | 24.84 | 24.84 | 24.72 | 24.72 | -0.878% | 6,459 | -7.078% |
| 2025-05-29 | 25.04 | 25.05 | 24.94 | 24.94 | +0.422% | 1,139 | -7.894% |
| 2025-05-28 | 25.05 | 25.05 | 24.83 | 24.83 | -0.957% | 103 | -7.506% |
| 2025-05-27 | 25.07 | 25.07 | 25.07 | 25.07 | +1.598% | 51 | -8.391% |
| 2025-05-23 | 24.66 | 24.68 | 24.66 | 24.68 | -0.323% | 2,355 | -6.928% |
| 2025-05-22 | 25.01 | 25.07 | 24.76 | 24.76 | -0.881% | 19,953 | -7.229% |
| 2025-05-21 | 25.24 | 25.34 | 24.98 | 24.98 | -1.437% | 13,649 | -8.046% |
| 2025-05-20 | 25.74 | 25.74 | 25.34 | 25.34 | -2.183% | 2,530 | -9.367% |
| 2025-05-19 | 25.40 | 25.91 | 25.40 | 25.91 | 0.000% | 8,491 | -11.346% |
| 2025-05-16 | 25.91 | 25.91 | 25.91 | 25.91 | +0.543% | 321 | -11.346% |
| 2025-05-15 | 25.63 | 25.79 | 25.52 | 25.77 | +0.715% | 19,670 | -10.865% |
| 2025-05-14 | 25.67 | 25.67 | 25.44 | 25.59 | -1.513% | 7,689 | -10.227% |
| 2025-05-13 | 25.87 | 26.12 | 25.86 | 25.98 | +2.123% | 12,315 | -11.585% |
| 2025-05-12 | 24.98 | 25.44 | 24.98 | 25.44 | +3.247% | 2,387 | -9.708% |
| 2025-05-09 | 24.86 | 24.88 | 24.64 | 24.64 | +0.361% | 4,031 | -6.777% |
| 2025-05-08 | 24.55 | 24.55 | 24.55 | 24.55 | -0.261% | 7 | -6.440% |
| 2025-05-07 | 24.62 | 24.62 | 24.62 | 24.62 | -0.261% | 16 | -6.684% |
| 2025-05-06 | 24.76 | 24.76 | 24.68 | 24.68 | -0.444% | 652 | -6.928% |
| 2025-05-05 | 24.93 | 24.93 | 24.79 | 24.79 | -1.510% | 4,911 | -7.341% |
| 2025-05-02 | 25.18 | 25.18 | 25.09 | 25.17 | +0.882% | 2,577 | -8.740% |
| 2025-05-01 | 24.82 | 25.11 | 24.69 | 24.95 | +1.610% | 11,321 | -7.935% |
| 2025-04-30 | 24.43 | 24.55 | 24.43 | 24.55 | -0.550% | 4,548 | -6.453% |
| 2025-04-29 | 24.40 | 24.75 | 24.39 | 24.69 | +0.087% | 2,530 | -6.967% |
| 2025-04-28 | 24.53 | 24.67 | 24.53 | 24.67 | +0.218% | 227 | -6.887% |
| 2025-04-25 | 24.55 | 24.62 | 24.43 | 24.62 | -0.110% | 508 | -6.684% |
| 2025-04-24 | 24.15 | 24.64 | 24.15 | 24.64 | +2.528% | 814 | -6.787% |
| 2025-04-23 | 24.60 | 24.60 | 24.04 | 24.04 | +0.691% | 3,736 | -4.430% |
| 2025-04-22 | 23.76 | 23.87 | 23.76 | 23.87 | +0.355% | 1,133 | -3.770% |
| 2025-04-21 | 23.77 | 23.79 | 23.77 | 23.79 | -0.915% | 114 | -3.428% |
| 2025-04-17 | 24.10 | 24.10 | 24.01 | 24.01 | -0.504% | 173 | -4.312% |
| 2025-04-16 | 24.17 | 24.17 | 24.06 | 24.13 | -0.544% | 710 | -4.793% |
| 2025-04-15 | 24.18 | 24.26 | 24.18 | 24.26 | +0.659% | 308 | -5.311% |
| 2025-04-14 | 23.81 | 24.38 | 23.81 | 24.10 | 0.000% | 853 | -4.688% |