NSCI
Nuveen Securitized Income ETF
stockNYSEETF
At CloseOct 2, 2026 2:54:58 PM EDT
24.88USD0.000%(+24.88)227
NSCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.87 | 24.98 | 24.85 | 24.86 | -0.080% | 171,397 | 0.000% |
| 2026-10-01 | 24.82 | 24.88 | 24.82 | 24.88 | -0.281% | 5,689 | -0.080% |
| 2026-09-30 | 24.94 | 24.96 | 24.94 | 24.95 | -0.060% | 91,361 | -0.361% |
| 2026-09-29 | 24.93 | 25.13 | 24.93 | 24.96 | -0.020% | 37,252 | -0.421% |
| 2026-09-28 | 24.95 | 24.97 | 24.95 | 24.96 | +0.037% | 471 | -0.441% |
| 2026-09-25 | 24.97 | 24.97 | 24.93 | 24.96 | -0.025% | 10,622 | -0.404% |
| 2026-09-24 | 24.98 | 24.98 | 24.96 | 24.96 | -0.054% | 350,564 | -0.429% |
| 2026-09-23 | 25.05 | 25.05 | 24.98 | 24.98 | -0.138% | 177,334 | -0.482% |
| 2026-09-22 | 25.02 | 25.04 | 25.00 | 25.01 | +0.060% | 77,537 | -0.620% |
| 2026-09-21 | 24.99 | 25.00 | 24.99 | 25.00 | -0.020% | 52,973 | -0.560% |
| 2026-09-18 | 25.00 | 25.14 | 24.99 | 25.00 | -0.060% | 3,784 | -0.580% |
| 2026-09-17 | 25.00 | 25.12 | 24.99 | 25.02 | +0.040% | 215,389 | -0.640% |
| 2026-09-16 | 25.00 | 25.01 | 25.00 | 25.00 | -0.041% | 120,814 | -0.600% |
| 2026-09-15 | 24.98 | 25.02 | 24.98 | 25.02 | +0.001% | 93,929 | -0.641% |
| 2026-09-14 | 24.99 | 25.02 | 24.99 | 25.02 | 0.000% | 80,424 | -0.640% |
| 2026-09-11 | 25.01 | 25.04 | 25.01 | 25.02 | -0.120% | 65,499 | -0.640% |
| 2026-09-10 | 25.04 | 25.05 | 25.03 | 25.05 | -0.120% | 56,453 | -0.759% |
| 2026-09-09 | 25.07 | 25.11 | 25.07 | 25.07 | -0.040% | 62,788 | -0.877% |
| 2026-09-08 | 25.09 | 25.10 | 25.09 | 25.09 | -0.060% | 48,941 | -0.917% |
| 2026-09-04 | 25.08 | 25.10 | 25.08 | 25.10 | +0.086% | 81,015 | -0.976% |
| 2026-09-03 | 25.07 | 25.09 | 25.07 | 25.08 | -0.038% | 555 | -0.891% |
| 2026-09-02 | 25.19 | 25.19 | 25.06 | 25.09 | +0.012% | 124,881 | -0.928% |
| 2026-09-01 | 25.15 | 25.15 | 25.07 | 25.09 | -0.437% | 161,165 | -0.917% |
| 2026-08-31 | 25.19 | 25.21 | 25.19 | 25.20 | -0.060% | 100,804 | -1.349% |
| 2026-08-28 | 25.25 | 25.25 | 25.21 | 25.21 | -0.059% | 3,292 | -1.408% |
| 2026-08-27 | 25.22 | 25.23 | 25.22 | 25.23 | -0.020% | 1,200 | -1.467% |
| 2026-08-26 | 25.23 | 25.24 | 25.22 | 25.23 | 0.000% | 79,481 | -1.486% |
| 2026-08-25 | 25.21 | 25.23 | 25.21 | 25.23 | +0.119% | 59,557 | -1.486% |
| 2026-08-24 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 1,173 | -1.369% |
| 2026-08-21 | 25.23 | 25.23 | 25.20 | 25.20 | -0.099% | 129,515 | -1.389% |
| 2026-08-20 | 25.22 | 25.23 | 25.22 | 25.23 | +0.040% | 1,240 | -1.486% |
| 2026-08-19 | 25.21 | 25.22 | 25.21 | 25.22 | 0.000% | 87,587 | -1.447% |
| 2026-08-18 | 25.20 | 25.22 | 25.18 | 25.22 | +0.079% | 45,682 | -1.447% |
| 2026-08-17 | 25.19 | 25.20 | 25.19 | 25.20 | 0.000% | 705 | -1.369% |
| 2026-08-14 | 25.25 | 25.25 | 25.20 | 25.20 | 0.000% | 173,981 | -1.369% |
| 2026-08-13 | 25.20 | 25.20 | 25.19 | 25.20 | +0.040% | 162,884 | -1.369% |
| 2026-08-12 | 25.20 | 25.20 | 25.18 | 25.19 | +0.060% | 178,947 | -1.330% |
| 2026-08-11 | 25.17 | 25.19 | 25.16 | 25.18 | +0.080% | 46,590 | -1.271% |
| 2026-08-10 | 25.15 | 25.17 | 25.15 | 25.16 | -0.020% | 60,853 | -1.193% |
| 2026-08-07 | 25.17 | 25.17 | 25.16 | 25.16 | +0.020% | 60,407 | -1.212% |
| 2026-08-06 | 25.16 | 25.18 | 25.16 | 25.16 | +0.020% | 94,739 | -1.193% |
| 2026-08-05 | 25.16 | 25.16 | 25.15 | 25.15 | +0.020% | 139,735 | -1.173% |
| 2026-08-04 | 25.14 | 25.14 | 25.14 | 25.14 | +0.080% | 119 | -1.153% |
| 2026-08-03 | 25.13 | 25.13 | 25.13 | 25.13 | -0.377% | 268 | -1.075% |
| 2026-07-31 | 25.22 | 25.22 | 25.22 | 25.22 | -0.039% | 228 | -1.448% |
| 2026-07-30 | 25.23 | 25.24 | 25.21 | 25.23 | +0.159% | 80,779 | -1.486% |
| 2026-07-29 | 25.21 | 25.22 | 25.19 | 25.19 | -0.159% | 159,929 | -1.330% |
| 2026-07-28 | 25.21 | 25.27 | 25.21 | 25.23 | +0.159% | 62,353 | -1.486% |
| 2026-07-27 | 25.19 | 25.19 | 25.18 | 25.19 | +0.040% | 127,182 | -1.330% |
| 2026-07-24 | 25.16 | 25.18 | 25.16 | 25.18 | +0.154% | 72,054 | -1.291% |
| 2026-07-23 | 25.14 | 25.14 | 25.10 | 25.14 | -0.054% | 118,822 | -1.139% |
| 2026-07-22 | 25.16 | 25.21 | 25.16 | 25.16 | -0.020% | 67,794 | -1.193% |
| 2026-07-21 | 25.18 | 25.18 | 25.15 | 25.16 | -0.080% | 58,863 | -1.212% |
| 2026-07-20 | 25.21 | 25.21 | 25.17 | 25.18 | -0.079% | 91,194 | -1.291% |
| 2026-07-17 | 25.18 | 25.23 | 25.18 | 25.20 | +0.119% | 2,976 | -1.369% |
| 2026-07-16 | 25.17 | 25.18 | 25.16 | 25.17 | 0.000% | 8,162 | -1.251% |
| 2026-07-15 | 25.17 | 25.21 | 25.16 | 25.17 | +0.119% | 2,977 | -1.251% |
| 2026-07-14 | 25.14 | 25.15 | 25.14 | 25.14 | +0.040% | 122,184 | -1.134% |
| 2026-07-13 | 25.14 | 25.17 | 25.13 | 25.13 | -0.040% | 121,681 | -1.094% |
| 2026-07-10 | 25.13 | 25.15 | 25.12 | 25.14 | 0.000% | 122,534 | -1.134% |
| 2026-07-09 | 25.14 | 25.14 | 25.13 | 25.14 | +0.040% | 53,024 | -1.134% |
| 2026-07-08 | 25.11 | 25.13 | 25.11 | 25.13 | -0.040% | 968 | -1.094% |
| 2026-07-07 | 25.14 | 25.15 | 25.14 | 25.14 | -0.079% | 14,040 | -1.134% |
| 2026-07-06 | 25.15 | 25.17 | 25.15 | 25.16 | 0.000% | 1,733 | -1.212% |
| 2026-07-02 | 25.15 | 25.18 | 25.15 | 25.16 | +0.020% | 4,706 | -1.212% |
| 2026-07-01 | 25.15 | 25.16 | 25.15 | 25.16 | -0.414% | 80,714 | -1.193% |
| 2026-06-30 | 25.27 | 25.27 | 25.25 | 25.26 | +0.077% | 80,806 | -1.601% |
| 2026-06-29 | 25.25 | 25.25 | 25.24 | 25.24 | +0.040% | 60,459 | -1.525% |
| 2026-06-26 | 25.24 | 25.24 | 25.23 | 25.23 | +0.040% | 60,732 | -1.486% |
| 2026-06-25 | 25.22 | 25.24 | 25.22 | 25.22 | +0.079% | 3,460 | -1.447% |
| 2026-06-24 | 25.21 | 25.21 | 25.20 | 25.20 | +0.119% | 52,531 | -1.369% |
| 2026-06-23 | 25.18 | 25.18 | 25.17 | 25.17 | +0.040% | 1,697 | -1.251% |
| 2026-06-22 | 25.17 | 25.17 | 25.16 | 25.16 | -0.060% | 399 | -1.212% |
| 2026-06-18 | 25.19 | 25.19 | 25.18 | 25.18 | 0.000% | 46,035 | -1.271% |
| 2026-06-17 | 25.21 | 25.27 | 25.18 | 25.18 | -0.099% | 1,424 | -1.271% |
| 2026-06-16 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 720 | -1.369% |
| 2026-06-15 | 25.20 | 25.20 | 25.18 | 25.18 | +0.020% | 265 | -1.310% |
| 2026-06-12 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 449 | -1.291% |
| 2026-06-11 | 25.16 | 25.18 | 25.16 | 25.18 | +0.119% | 39,929 | -1.291% |
| 2026-06-10 | 25.16 | 25.16 | 25.15 | 25.15 | +0.040% | 77,767 | -1.173% |
| 2026-06-09 | 25.15 | 25.17 | 25.13 | 25.14 | +0.040% | 3,605 | -1.134% |
| 2026-06-08 | 25.14 | 25.14 | 25.12 | 25.13 | -0.099% | 1,956 | -1.094% |
| 2026-06-05 | 25.15 | 25.16 | 25.14 | 25.16 | +0.020% | 418 | -1.193% |
| 2026-06-04 | 25.15 | 25.16 | 25.15 | 25.15 | +0.020% | 119,775 | -1.173% |
| 2026-06-03 | 25.14 | 25.17 | 25.14 | 25.14 | -0.040% | 1,281 | -1.153% |
| 2026-06-02 | 25.15 | 25.16 | 25.15 | 25.16 | +0.036% | 281 | -1.193% |
| 2026-06-01 | 25.14 | 25.15 | 25.14 | 25.15 | -0.432% | 597 | -1.157% |
| 2026-05-29 | 25.25 | 25.25 | 25.25 | 25.25 | +0.059% | 538 | -1.584% |
| 2026-05-28 | 25.21 | 25.27 | 25.21 | 25.24 | +0.099% | 57,576 | -1.525% |
| 2026-05-27 | 25.21 | 25.22 | 25.21 | 25.21 | +0.139% | 62,247 | -1.428% |
| 2026-05-26 | 25.19 | 25.19 | 25.18 | 25.18 | +0.079% | 512 | -1.291% |
| 2026-05-22 | 25.16 | 25.17 | 25.16 | 25.16 | +0.040% | 2,647 | -1.212% |
| 2026-05-21 | 25.15 | 25.16 | 25.15 | 25.15 | +0.080% | 405 | -1.173% |
| 2026-05-20 | 25.13 | 25.14 | 25.13 | 25.13 | +0.080% | 677 | -1.094% |
| 2026-05-19 | 25.12 | 25.12 | 25.11 | 25.11 | -0.080% | 530 | -1.016% |
| 2026-05-18 | 25.14 | 25.14 | 25.13 | 25.13 | -0.099% | 151,304 | -1.094% |
| 2026-05-15 | 25.16 | 25.16 | 25.16 | 25.16 | -0.087% | 579 | -1.193% |
| 2026-05-14 | 25.17 | 25.18 | 25.17 | 25.18 | +0.087% | 41,810 | -1.279% |
| 2026-05-13 | 25.16 | 25.19 | 25.16 | 25.16 | -0.020% | 1,186 | -1.193% |
| 2026-05-12 | 25.18 | 25.18 | 25.16 | 25.16 | -0.218% | 84,284 | -1.212% |
| 2026-05-11 | 25.18 | 25.27 | 25.18 | 25.21 | +0.179% | 14,602 | -1.428% |
| 2026-05-08 | 25.18 | 25.18 | 25.17 | 25.17 | +0.020% | 900 | -1.251% |
| 2026-05-07 | 25.17 | 25.17 | 25.16 | 25.16 | -0.040% | 79,090 | -1.232% |
| 2026-05-06 | 25.17 | 25.18 | 25.17 | 25.18 | +0.159% | 30,693 | -1.271% |
| 2026-05-05 | 25.15 | 25.15 | 25.14 | 25.14 | 0.000% | 117,668 | -1.114% |
| 2026-05-04 | 25.14 | 25.15 | 25.14 | 25.14 | +0.020% | 32,717 | -1.114% |
| 2026-05-01 | 25.13 | 25.13 | 25.13 | 25.13 | -0.317% | 293 | -1.094% |
| 2026-04-30 | 25.23 | 25.23 | 25.21 | 25.21 | -0.079% | 59,427 | -1.408% |
| 2026-04-29 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 43,575 | -1.486% |
| 2026-04-28 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 2 | -1.486% |
| 2026-04-27 | 25.24 | 25.24 | 25.23 | 25.23 | +0.040% | 166,430 | -1.486% |
| 2026-04-24 | 25.23 | 25.23 | 25.22 | 25.22 | +0.079% | 86,005 | -1.447% |
| 2026-04-23 | 25.21 | 25.21 | 25.20 | 25.20 | 0.000% | 156 | -1.369% |
| 2026-04-22 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 7 | -1.369% |
| 2026-04-21 | 25.22 | 25.24 | 25.20 | 25.20 | -0.139% | 198,101 | -1.369% |
| 2026-04-20 | 25.22 | 25.24 | 25.22 | 25.23 | +0.139% | 79,545 | -1.506% |
| 2026-04-17 | 25.21 | 25.21 | 25.20 | 25.20 | +0.099% | 908 | -1.369% |
| 2026-04-16 | 25.18 | 25.18 | 25.18 | 25.18 | +0.060% | 9 | -1.271% |
| 2026-04-15 | 25.17 | 25.17 | 25.16 | 25.16 | +0.040% | 85,406 | -1.212% |
| 2026-04-14 | 25.14 | 25.15 | 25.14 | 25.15 | +0.159% | 106 | -1.173% |
| 2026-04-13 | 25.14 | 25.14 | 25.06 | 25.11 | -0.040% | 12,697 | -1.016% |
| 2026-04-10 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 21 | -1.055% |
| 2026-04-09 | 25.12 | 25.12 | 25.12 | 25.12 | +0.120% | 80 | -1.055% |
| 2026-04-08 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 1,110 | -0.937% |
| 2026-04-07 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 150 | -0.897% |
| 2026-04-06 | 25.08 | 25.08 | 25.07 | 25.07 | -0.040% | 115 | -0.858% |
| 2026-04-02 | 25.08 | 25.09 | 25.08 | 25.08 | +0.120% | 165,158 | -0.897% |
| 2026-04-01 | 25.06 | 25.06 | 25.05 | 25.05 | -0.511% | 147 | -0.778% |
| 2026-03-31 | 25.16 | 25.18 | 25.16 | 25.18 | +0.253% | 3,016 | -1.285% |
| 2026-03-30 | 25.11 | 25.11 | 25.11 | 25.11 | +0.100% | 5 | -1.035% |
| 2026-03-27 | 25.09 | 25.09 | 25.09 | 25.09 | -0.100% | 258 | -0.937% |
| 2026-03-26 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 3,310 | -1.035% |
| 2026-03-25 | 25.12 | 25.12 | 25.10 | 25.11 | +0.060% | 180,134 | -1.035% |
| 2026-03-24 | 25.10 | 25.10 | 25.10 | 25.10 | -0.060% | 0 | -0.976% |
| 2026-03-23 | 25.10 | 25.11 | 25.10 | 25.11 | -0.040% | 200 | -1.035% |
| 2026-03-20 | 25.14 | 25.14 | 25.13 | 25.13 | -0.139% | 273 | -1.075% |
| 2026-03-19 | 25.15 | 25.16 | 25.15 | 25.16 | -0.099% | 602 | -1.212% |
| 2026-03-18 | 25.20 | 25.20 | 25.18 | 25.18 | -0.040% | 255 | -1.310% |
| 2026-03-17 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 276 | -1.349% |
| 2026-03-16 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 175 | -1.291% |
| 2026-03-13 | 25.18 | 25.18 | 25.18 | 25.18 | -0.020% | 613 | -1.271% |
| 2026-03-12 | 25.20 | 25.20 | 25.18 | 25.18 | -0.159% | 450 | -1.291% |
| 2026-03-11 | 25.22 | 25.22 | 25.22 | 25.22 | -0.059% | 1,730 | -1.447% |
| 2026-03-10 | 25.23 | 25.23 | 25.23 | 25.23 | -0.020% | 1 | -1.506% |
| 2026-03-09 | 25.21 | 25.24 | 25.21 | 25.24 | +0.040% | 3,681 | -1.525% |
| 2026-03-06 | 25.23 | 25.23 | 25.23 | 25.23 | -0.085% | 1 | -1.486% |
| 2026-03-05 | 25.24 | 25.25 | 25.24 | 25.25 | -0.094% | 1,005 | -1.570% |
| 2026-03-04 | 25.28 | 25.31 | 25.27 | 25.28 | -0.078% | 1,702 | -1.662% |
| 2026-03-03 | 25.29 | 25.30 | 25.29 | 25.30 | -0.138% | 609 | -1.739% |
| 2026-03-02 | 25.33 | 25.33 | 25.33 | 25.33 | -0.530% | 66 | -1.875% |
| 2026-02-27 | 25.43 | 25.46 | 25.43 | 25.46 | +0.256% | 79,216 | -2.395% |
| 2026-02-26 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 125 | -2.146% |
| 2026-02-25 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 1 | -2.146% |
| 2026-02-24 | 25.40 | 25.40 | 25.40 | 25.40 | +0.079% | 0 | -2.146% |
| 2026-02-23 | 25.38 | 25.38 | 25.38 | 25.38 | +0.039% | 165 | -2.069% |
| 2026-02-20 | 25.37 | 25.37 | 25.37 | 25.37 | +0.039% | 3 | -2.030% |
| 2026-02-19 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 0 | -1.991% |
| 2026-02-18 | 25.36 | 25.36 | 25.36 | 25.36 | -0.079% | 0 | -1.991% |
| 2026-02-17 | 25.38 | 25.38 | 25.38 | 25.38 | +0.079% | 80,000 | -2.069% |
| 2026-02-13 | 25.36 | 25.36 | 25.36 | 25.36 | +0.198% | 60,000 | -1.991% |
| 2026-02-12 | 25.31 | 25.31 | 25.31 | 25.31 | +0.040% | 0 | -1.798% |
| 2026-02-11 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 0 | -1.759% |
| 2026-02-10 | 25.30 | 25.30 | 25.30 | 25.30 | +0.059% | 5 | -1.759% |
| 2026-02-09 | 25.29 | 25.29 | 25.29 | 25.29 | +0.020% | 2 | -1.701% |
| 2026-02-06 | 25.28 | 25.28 | 25.28 | 25.28 | +0.079% | 1 | -1.681% |
| 2026-02-05 | 25.26 | 25.26 | 25.26 | 25.26 | +0.119% | 0 | -1.603% |
| 2026-02-04 | 25.29 | 25.29 | 25.23 | 25.23 | +0.059% | 80,004 | -1.486% |
| 2026-02-03 | 25.22 | 25.22 | 25.21 | 25.21 | -0.020% | 249 | -1.428% |
| 2026-02-02 | 25.22 | 25.22 | 25.22 | 25.22 | -0.356% | 0 | -1.447% |
| 2026-01-30 | 25.31 | 25.31 | 25.31 | 25.31 | +0.059% | 160,001 | -1.798% |
| 2026-01-29 | 25.30 | 25.30 | 25.30 | 25.30 | +0.059% | 1 | -1.739% |
| 2026-01-28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 80,007 | -1.681% |
| 2026-01-27 | 25.28 | 25.28 | 25.28 | 25.28 | +0.079% | 3 | -1.681% |
| 2026-01-26 | 25.27 | 25.27 | 25.26 | 25.26 | +0.079% | 142 | -1.603% |
| 2026-01-23 | 25.24 | 25.24 | 25.24 | 25.24 | +0.079% | 0 | -1.525% |
| 2026-01-22 | 25.23 | 25.23 | 25.22 | 25.22 | +0.020% | 40,000 | -1.447% |
| 2026-01-21 | 25.21 | 25.21 | 25.21 | 25.21 | +0.020% | 0 | -1.428% |
| 2026-01-20 | 25.21 | 25.21 | 25.21 | 25.21 | -0.040% | 1 | -1.408% |
| 2026-01-16 | 25.23 | 25.23 | 25.22 | 25.22 | +0.020% | 119,380 | -1.447% |
| 2026-01-15 | 25.21 | 25.21 | 25.21 | 25.21 | -0.020% | 0 | -1.428% |
| 2026-01-14 | 25.22 | 25.22 | 25.22 | 25.22 | +0.079% | 121 | -1.447% |
| 2026-01-13 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 50 | -1.369% |
| 2026-01-12 | 25.20 | 25.20 | 25.20 | 25.20 | +0.031% | 26 | -1.369% |
| 2026-01-09 | 25.20 | 25.20 | 25.19 | 25.19 | -0.031% | 125 | -1.339% |
| 2026-01-08 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 0 | -1.369% |
| 2026-01-07 | 25.20 | 25.20 | 25.19 | 25.19 | +0.040% | 90,000 | -1.330% |
| 2026-01-06 | 25.17 | 25.18 | 25.14 | 25.18 | +0.060% | 507 | -1.291% |
| 2026-01-05 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 106 | -1.232% |
| 2026-01-02 | 25.16 | 25.16 | 25.16 | 25.16 | -0.020% | 2 | -1.232% |
| 2025-12-31 | 25.17 | 25.17 | 25.17 | 25.17 | +0.080% | 5 | -1.251% |
| 2025-12-30 | 25.16 | 25.16 | 25.14 | 25.15 | -0.060% | 125,869 | -1.173% |
| 2025-12-29 | 25.16 | 25.16 | 25.16 | 25.16 | +0.080% | 61 | -1.232% |
| 2025-12-26 | 25.14 | 25.14 | 25.14 | 25.14 | +0.060% | 135 | -1.153% |
| 2025-12-24 | 25.13 | 25.13 | 25.13 | 25.13 | +0.040% | 9 | -1.094% |
| 2025-12-23 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 8 | -1.055% |
| 2025-12-22 | 25.12 | 25.12 | 25.12 | 25.12 | -0.080% | 12 | -1.055% |
| 2025-12-19 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 10 | -1.134% |
| 2025-12-18 | 25.13 | 25.13 | 25.13 | 25.13 | -0.357% | 100,047 | -1.094% |
| 2025-12-17 | 25.23 | 25.23 | 25.22 | 25.22 | 0.000% | 1,413 | -1.447% |
| 2025-12-16 | 25.23 | 25.23 | 25.22 | 25.22 | +0.060% | 304 | -1.447% |
| 2025-12-15 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 0 | -1.389% |
| 2025-12-12 | 25.19 | 25.20 | 25.16 | 25.19 | -0.040% | 1,000 | -1.330% |
| 2025-12-11 | 25.21 | 25.21 | 25.20 | 25.20 | +0.060% | 541 | -1.369% |
| 2025-12-10 | 25.17 | 25.18 | 25.17 | 25.18 | +0.099% | 126 | -1.310% |
| 2025-12-09 | 25.16 | 25.16 | 25.16 | 25.16 | -0.040% | 477 | -1.212% |
| 2025-12-08 | 25.26 | 25.26 | 25.17 | 25.17 | -0.060% | 511 | -1.251% |
| 2025-12-05 | 25.20 | 25.20 | 25.19 | 25.19 | -0.039% | 869 | -1.311% |
| 2025-12-04 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 0 | -1.349% |
| 2025-12-03 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 2 | -1.349% |
| 2025-12-02 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 75 | -1.310% |
| 2025-12-01 | 25.18 | 25.18 | 25.18 | 25.18 | -0.218% | 0 | -1.291% |
| 2025-11-25 | 25.24 | 25.24 | 25.23 | 25.23 | +0.040% | 147 | -1.506% |
| 2025-11-24 | 25.22 | 25.23 | 25.22 | 25.23 | +0.119% | 100 | -1.467% |
| 2025-11-21 | 25.20 | 25.20 | 25.20 | 25.20 | +0.159% | 390,000 | -1.349% |
| 2025-11-20 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 97 | -1.193% |
| 2025-11-19 | 25.20 | 25.20 | 25.15 | 25.16 | 0.000% | 200,400 | -1.193% |
| 2025-11-18 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 47 | -1.193% |
| 2025-11-17 | 25.15 | 25.15 | 25.15 | 25.15 | +0.020% | 2 | -1.173% |
| 2025-11-14 | 25.15 | 25.15 | 25.14 | 25.14 | +0.020% | 260,006 | -1.153% |
| 2025-11-13 | 25.16 | 25.16 | 25.14 | 25.14 | -0.060% | 352 | -1.134% |
| 2025-11-12 | 25.16 | 25.16 | 25.16 | 25.16 | +0.099% | 0 | -1.193% |
| 2025-11-11 | 25.17 | 25.20 | 25.13 | 25.13 | 0.000% | 200,100 | -1.094% |
| 2025-11-10 | 25.13 | 25.13 | 25.13 | 25.13 | +0.060% | 40 | -1.094% |
| 2025-11-07 | 25.17 | 25.17 | 25.11 | 25.11 | +0.100% | 160,100 | -1.035% |
| 2025-11-06 | 25.09 | 25.09 | 25.09 | 25.09 | -0.020% | 150 | -0.937% |
| 2025-11-05 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 1 | -0.956% |
| 2025-11-04 | 25.08 | 25.09 | 25.08 | 25.09 | 0.000% | 330,037 | -0.937% |
| 2025-11-03 | 25.09 | 25.09 | 25.09 | 25.09 | -0.298% | 7 | -0.937% |
| 2025-10-31 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 102 | -1.232% |
| 2025-10-30 | 25.16 | 25.16 | 25.16 | 25.16 | -0.119% | 3 | -1.193% |
| 2025-10-29 | 25.18 | 25.18 | 25.18 | 25.18 | -0.060% | 132 | -1.310% |
| 2025-10-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 200,156 | -1.369% |
| 2025-10-27 | 25.21 | 25.22 | 25.21 | 25.21 | +0.020% | 50,183 | -1.409% |
| 2025-10-24 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 22 | -1.389% |
| 2025-10-23 | 25.22 | 25.22 | 25.21 | 25.21 | -0.059% | 200,009 | -1.428% |
| 2025-10-22 | 25.23 | 25.23 | 25.23 | 25.23 | +0.139% | 60 | -1.486% |
| 2025-10-20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 0 | -1.349% |
| 2025-10-17 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 214 | -1.369% |
| 2025-10-16 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 160,000 | -1.310% |
| 2025-10-15 | 25.18 | 25.18 | 25.18 | 25.18 | -0.020% | 200,010 | -1.271% |
| 2025-10-14 | 25.18 | 25.18 | 25.18 | 25.18 | +0.199% | 220 | -1.291% |
| 2025-10-10 | 25.14 | 25.14 | 25.13 | 25.13 | +0.080% | 747 | -1.094% |
| 2025-10-09 | 25.11 | 25.11 | 25.11 | 25.11 | -0.318% | 531 | -1.016% |
| 2025-10-08 | 25.19 | 25.19 | 25.19 | 25.19 | +0.319% | 549 | -1.331% |
| 2025-10-07 | 25.11 | 25.11 | 25.09 | 25.11 | +0.020% | 150,378 | -1.016% |
| 2025-10-06 | 25.11 | 25.12 | 25.11 | 25.11 | -0.040% | 200,725 | -0.996% |
| 2025-10-03 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 10 | -1.035% |
| 2025-10-02 | 25.10 | 25.12 | 25.10 | 25.11 | +0.140% | 81,062 | -0.996% |
| 2025-10-01 | 25.07 | 25.07 | 25.07 | 25.07 | +0.060% | 53 | -0.858% |
| 2025-09-30 | 25.05 | 25.07 | 25.05 | 25.05 | +0.020% | 150,307 | -0.798% |
| 2025-09-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.140% | 7 | -0.778% |
| 2025-09-26 | 25.01 | 25.02 | 25.00 | 25.02 | -0.140% | 401,172 | -0.640% |
| 2025-09-25 | 25.04 | 25.05 | 25.04 | 25.05 | +0.080% | 395,017 | -0.778% |
| 2025-09-24 | 25.03 | 25.03 | 25.03 | 25.03 | 0.000% | 300,100 | -0.699% |