NUAG
Nuveen Enhanced Yield U.S. Aggregate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:10:01 AM EDT
19.92USD-0.060%(-0.01)28,147
19.32Bid20.55Ask1.23SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
19.94USD+0.040%(+0.01)
NUAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.94 | 19.95 | 19.92 | 19.92 | -0.060% | 28,147 | 0.000% |
| 2026-10-02 | 20.03 | 20.04 | 19.93 | 19.93 | -0.215% | 10,988 | -0.060% |
| 2026-10-01 | 19.89 | 20.01 | 19.89 | 19.98 | -0.225% | 12,713 | -0.275% |
| 2026-09-30 | 20.02 | 20.02 | 19.99 | 20.02 | -0.050% | 62,792 | -0.500% |
| 2026-09-29 | 20.07 | 20.07 | 19.99 | 20.03 | -0.199% | 3,043 | -0.549% |
| 2026-09-28 | 20.06 | 20.09 | 20.04 | 20.07 | -0.347% | 43,261 | -0.747% |
| 2026-09-25 | 20.12 | 20.15 | 20.06 | 20.14 | +0.148% | 142,503 | -1.091% |
| 2026-09-24 | 20.23 | 20.23 | 20.11 | 20.11 | -0.593% | 4,140 | -0.945% |
| 2026-09-23 | 20.36 | 20.36 | 20.20 | 20.23 | -0.833% | 1,272 | -1.532% |
| 2026-09-22 | 20.40 | 20.40 | 20.37 | 20.40 | +0.123% | 51,919 | -2.353% |
| 2026-09-21 | 20.38 | 20.39 | 20.37 | 20.38 | +0.172% | 71,425 | -2.233% |
| 2026-09-18 | 20.34 | 20.35 | 20.33 | 20.34 | -0.367% | 2,030 | -2.065% |
| 2026-09-17 | 20.39 | 20.41 | 20.39 | 20.41 | +0.418% | 21,642 | -2.425% |
| 2026-09-16 | 20.40 | 20.40 | 20.33 | 20.33 | +0.172% | 13,190 | -2.017% |
| 2026-09-15 | 20.28 | 20.30 | 20.28 | 20.30 | -0.074% | 12,121 | -1.848% |
| 2026-09-14 | 20.31 | 20.35 | 20.29 | 20.31 | -0.417% | 4,083 | -1.920% |
| 2026-09-11 | 20.39 | 20.40 | 20.39 | 20.39 | +0.147% | 798 | -2.329% |
| 2026-09-10 | 20.39 | 20.39 | 20.36 | 20.36 | -0.513% | 6,049 | -2.185% |
| 2026-09-09 | 20.50 | 20.51 | 20.45 | 20.47 | -0.195% | 217,987 | -2.687% |
| 2026-09-08 | 20.56 | 20.56 | 20.51 | 20.51 | -0.170% | 15,166 | -2.877% |
| 2026-09-04 | 20.56 | 20.56 | 20.54 | 20.55 | -0.002% | 11,409 | -3.042% |
| 2026-09-03 | 20.56 | 20.57 | 20.53 | 20.55 | +0.264% | 3,472 | -3.044% |
| 2026-09-02 | 20.51 | 20.51 | 20.48 | 20.49 | +0.022% | 85,116 | -2.789% |
| 2026-09-01 | 20.52 | 20.52 | 20.49 | 20.49 | -0.667% | 128,980 | -2.768% |
| 2026-08-31 | 20.61 | 20.64 | 20.61 | 20.62 | -0.220% | 4,610 | -3.416% |
| 2026-08-28 | 20.74 | 20.75 | 20.67 | 20.67 | -0.289% | 4,253 | -3.628% |
| 2026-08-27 | 20.74 | 20.75 | 20.71 | 20.73 | -0.072% | 10,822 | -3.907% |
| 2026-08-26 | 20.76 | 20.76 | 20.73 | 20.75 | -0.048% | 14,416 | -3.977% |
| 2026-08-25 | 20.72 | 20.75 | 20.72 | 20.75 | +0.436% | 6,165 | -4.023% |
| 2026-08-24 | 20.66 | 20.67 | 20.64 | 20.66 | +0.170% | 107,063 | -3.605% |
| 2026-08-21 | 20.63 | 20.63 | 20.62 | 20.63 | -0.097% | 3,451 | -3.442% |
| 2026-08-20 | 20.64 | 20.68 | 20.64 | 20.65 | -0.217% | 17,820 | -3.535% |
| 2026-08-19 | 20.70 | 20.70 | 20.68 | 20.70 | +0.364% | 34,335 | -3.745% |
| 2026-08-18 | 20.57 | 20.62 | 20.57 | 20.62 | +0.097% | 2,658 | -3.395% |
| 2026-08-17 | 20.63 | 20.64 | 20.60 | 20.60 | -0.266% | 10,235 | -3.301% |
| 2026-08-14 | 20.69 | 20.70 | 20.65 | 20.66 | -0.217% | 3,047 | -3.558% |
| 2026-08-13 | 20.70 | 20.72 | 20.69 | 20.70 | +0.291% | 5,055 | -3.768% |
| 2026-08-12 | 20.66 | 20.66 | 20.64 | 20.64 | +0.097% | 11,515 | -3.488% |
| 2026-08-11 | 20.64 | 20.64 | 20.60 | 20.62 | +0.032% | 11,639 | -3.395% |
| 2026-08-10 | 20.63 | 20.63 | 20.61 | 20.61 | -0.298% | 3,085 | -3.364% |
| 2026-08-07 | 20.69 | 20.70 | 20.67 | 20.68 | +0.130% | 5,520 | -3.652% |
| 2026-08-06 | 20.67 | 20.67 | 20.64 | 20.65 | -0.250% | 53,142 | -3.527% |
| 2026-08-05 | 20.71 | 20.71 | 20.69 | 20.70 | +0.073% | 4,810 | -3.768% |
| 2026-08-04 | 20.68 | 20.68 | 20.66 | 20.68 | +0.388% | 10,299 | -3.698% |
| 2026-08-03 | 20.60 | 20.61 | 20.60 | 20.61 | -0.150% | 5,251 | -3.324% |
| 2026-07-31 | 20.64 | 20.64 | 20.62 | 20.64 | -0.285% | 2,911 | -3.470% |
| 2026-07-30 | 20.70 | 20.70 | 20.67 | 20.70 | +0.024% | 6,205 | -3.745% |
| 2026-07-29 | 20.73 | 20.73 | 20.69 | 20.69 | -0.337% | 61,932 | -3.722% |
| 2026-07-28 | 20.74 | 20.77 | 20.73 | 20.76 | +0.218% | 38,836 | -4.046% |
| 2026-07-27 | 20.73 | 20.73 | 20.70 | 20.71 | +0.196% | 923 | -3.837% |
| 2026-07-24 | 20.68 | 20.68 | 20.67 | 20.67 | +0.167% | 324 | -3.649% |
| 2026-07-23 | 20.65 | 20.65 | 20.64 | 20.64 | -0.328% | 4,401 | -3.488% |
| 2026-07-22 | 20.70 | 20.71 | 20.70 | 20.71 | -0.154% | 1,845 | -3.805% |
| 2026-07-21 | 20.75 | 20.75 | 20.73 | 20.74 | -0.217% | 2,582 | -3.954% |
| 2026-07-20 | 20.80 | 20.80 | 20.77 | 20.79 | -0.264% | 1,995 | -4.162% |
| 2026-07-17 | 20.85 | 20.85 | 20.83 | 20.84 | +0.096% | 1,952 | -4.415% |
| 2026-07-16 | 20.80 | 20.82 | 20.80 | 20.82 | -0.024% | 2,069 | -4.323% |
| 2026-07-15 | 20.81 | 20.84 | 20.81 | 20.82 | +0.168% | 5,443 | -4.346% |
| 2026-07-14 | 20.79 | 20.80 | 20.75 | 20.79 | +0.217% | 4,160 | -4.185% |
| 2026-07-13 | 20.77 | 20.80 | 20.75 | 20.75 | -0.360% | 6,087 | -3.977% |
| 2026-07-10 | 20.82 | 20.83 | 20.80 | 20.82 | -0.096% | 7,447 | -4.323% |
| 2026-07-09 | 20.82 | 20.86 | 20.81 | 20.84 | +0.168% | 4,141 | -4.415% |
| 2026-07-08 | 20.80 | 20.81 | 20.78 | 20.80 | -0.168% | 6,863 | -4.254% |
| 2026-07-07 | 20.88 | 20.88 | 20.84 | 20.84 | -0.406% | 12,981 | -4.415% |
| 2026-07-06 | 20.91 | 20.93 | 20.91 | 20.93 | +0.024% | 6,386 | -4.803% |
| 2026-07-02 | 20.91 | 20.93 | 20.90 | 20.92 | +0.048% | 2,366 | -4.780% |
| 2026-07-01 | 20.92 | 20.93 | 20.91 | 20.91 | -0.555% | 6,907 | -4.735% |
| 2026-06-30 | 21.09 | 21.09 | 21.03 | 21.03 | -0.347% | 12,900 | -5.264% |
| 2026-06-29 | 21.10 | 21.11 | 21.08 | 21.10 | +0.071% | 11,974 | -5.592% |
| 2026-06-26 | 21.08 | 21.10 | 21.08 | 21.09 | +0.071% | 7,063 | -5.525% |
| 2026-06-25 | 21.08 | 21.11 | 21.07 | 21.07 | +0.047% | 3,913 | -5.458% |
| 2026-06-24 | 21.05 | 21.07 | 21.04 | 21.06 | +0.453% | 9,934 | -5.413% |
| 2026-06-23 | 20.97 | 20.98 | 20.95 | 20.96 | +0.095% | 31,302 | -4.984% |
| 2026-06-22 | 20.95 | 20.96 | 20.93 | 20.95 | -0.238% | 7,280 | -4.894% |
| 2026-06-18 | 21.03 | 21.03 | 21.00 | 21.00 | +0.215% | 5,638 | -5.120% |
| 2026-06-17 | 21.03 | 21.03 | 20.95 | 20.95 | -0.333% | 7,334 | -4.916% |
| 2026-06-16 | 21.00 | 21.02 | 21.00 | 21.02 | +0.143% | 1,278 | -5.233% |
| 2026-06-15 | 21.06 | 21.06 | 20.96 | 20.99 | +0.095% | 11,633 | -5.098% |
| 2026-06-12 | 20.96 | 20.98 | 20.94 | 20.97 | -0.048% | 4,252 | -5.007% |
| 2026-06-11 | 20.89 | 20.98 | 20.89 | 20.98 | +0.551% | 7,773 | -5.052% |
| 2026-06-10 | 20.89 | 20.89 | 20.86 | 20.86 | -0.120% | 4,447 | -4.529% |
| 2026-06-09 | 20.88 | 20.89 | 20.85 | 20.89 | +0.192% | 4,960 | -4.643% |
| 2026-06-08 | 20.87 | 20.87 | 20.83 | 20.85 | -0.048% | 6,040 | -4.460% |
| 2026-06-05 | 20.94 | 20.94 | 20.86 | 20.86 | -0.430% | 4,274 | -4.506% |
| 2026-06-04 | 20.91 | 20.96 | 20.91 | 20.95 | +0.167% | 5,081 | -4.916% |
| 2026-06-03 | 20.91 | 20.92 | 20.90 | 20.91 | -0.187% | 4,580 | -4.757% |
| 2026-06-02 | 20.95 | 20.97 | 20.95 | 20.95 | -0.037% | 4,140 | -4.935% |
| 2026-06-01 | 20.92 | 20.97 | 20.91 | 20.96 | -0.395% | 30,476 | -4.970% |
| 2026-05-29 | 21.04 | 21.06 | 21.04 | 21.05 | +0.095% | 55,395 | -5.346% |
| 2026-05-28 | 21.00 | 21.03 | 20.98 | 21.02 | +0.214% | 55,238 | -5.256% |
| 2026-05-27 | 20.98 | 20.98 | 20.96 | 20.98 | +0.095% | 6,180 | -5.052% |
| 2026-05-26 | 20.95 | 20.96 | 20.94 | 20.96 | +0.239% | 8,613 | -4.962% |
| 2026-05-22 | 20.90 | 20.91 | 20.85 | 20.91 | +0.096% | 4,769 | -4.735% |
| 2026-05-21 | 20.78 | 20.89 | 20.78 | 20.89 | +0.192% | 9,246 | -4.643% |
| 2026-05-20 | 20.74 | 20.85 | 20.73 | 20.85 | +0.530% | 4,690 | -4.460% |
| 2026-05-19 | 20.75 | 20.75 | 20.70 | 20.74 | -0.336% | 14,822 | -3.954% |
| 2026-05-18 | 20.84 | 20.84 | 20.81 | 20.81 | -0.024% | 1,379 | -4.277% |
| 2026-05-15 | 20.82 | 20.84 | 20.82 | 20.82 | -0.549% | 4,602 | -4.300% |
| 2026-05-14 | 20.97 | 20.98 | 20.93 | 20.93 | -0.024% | 9,671 | -4.826% |
| 2026-05-13 | 20.93 | 20.93 | 20.91 | 20.93 | -0.024% | 9,605 | -4.848% |
| 2026-05-12 | 20.94 | 20.95 | 20.93 | 20.94 | -0.286% | 4,271 | -4.871% |
| 2026-05-11 | 21.02 | 21.02 | 20.99 | 21.00 | -0.238% | 5,231 | -5.143% |
| 2026-05-08 | 21.05 | 21.05 | 21.03 | 21.05 | +0.095% | 7,482 | -5.368% |
| 2026-05-07 | 21.05 | 21.06 | 21.02 | 21.03 | -0.048% | 34,962 | -5.278% |
| 2026-05-06 | 21.03 | 21.05 | 21.02 | 21.04 | +0.430% | 17,297 | -5.323% |
| 2026-05-05 | 20.95 | 20.95 | 20.93 | 20.95 | +0.191% | 8,840 | -4.916% |
| 2026-05-04 | 21.01 | 21.01 | 20.88 | 20.91 | -0.286% | 5,708 | -4.735% |
| 2026-05-01 | 20.96 | 21.00 | 20.95 | 20.97 | -0.285% | 13,380 | -5.007% |
| 2026-04-30 | 21.02 | 21.04 | 21.01 | 21.03 | +0.143% | 9,407 | -5.278% |
| 2026-04-29 | 21.05 | 21.05 | 20.99 | 21.00 | -0.332% | 5,077 | -5.143% |
| 2026-04-28 | 21.05 | 21.07 | 21.05 | 21.07 | -0.095% | 12,370 | -5.458% |
| 2026-04-27 | 21.11 | 21.11 | 21.08 | 21.09 | -0.189% | 8,040 | -5.548% |
| 2026-04-24 | 21.14 | 21.14 | 21.08 | 21.13 | +0.142% | 14,317 | -5.726% |
| 2026-04-23 | 21.13 | 21.14 | 21.08 | 21.10 | -0.142% | 24,317 | -5.592% |
| 2026-04-22 | 21.14 | 21.16 | 21.13 | 21.13 | +0.095% | 7,059 | -5.726% |
| 2026-04-21 | 21.16 | 21.16 | 21.09 | 21.11 | -0.331% | 20,419 | -5.637% |
| 2026-04-20 | 21.17 | 21.18 | 21.14 | 21.18 | +0.024% | 17,120 | -5.949% |
| 2026-04-17 | 21.19 | 21.20 | 21.16 | 21.18 | +0.355% | 14,663 | -5.927% |
| 2026-04-16 | 21.11 | 21.11 | 21.08 | 21.10 | -0.166% | 16,610 | -5.592% |
| 2026-04-15 | 21.15 | 21.15 | 21.12 | 21.14 | -0.101% | 19,324 | -5.749% |
| 2026-04-14 | 21.11 | 21.16 | 21.11 | 21.16 | +0.267% | 40,000 | -5.844% |
| 2026-04-13 | 21.06 | 21.10 | 21.04 | 21.10 | +0.236% | 909,969 | -5.592% |
| 2026-04-10 | 21.08 | 21.08 | 21.05 | 21.05 | -0.188% | 1,950 | -5.370% |
| 2026-04-09 | 21.06 | 21.11 | 21.02 | 21.09 | +0.166% | 16,352 | -5.548% |
| 2026-04-08 | 21.12 | 21.12 | 21.05 | 21.05 | +0.238% | 8,830 | -5.391% |
| 2026-04-07 | 20.94 | 21.02 | 20.92 | 21.00 | +0.095% | 21,634 | -5.165% |
| 2026-04-06 | 20.92 | 21.00 | 20.92 | 20.98 | -0.024% | 2,984 | -5.075% |
| 2026-04-02 | 20.93 | 21.01 | 20.93 | 20.99 | +0.167% | 17,604 | -5.098% |
| 2026-04-01 | 20.96 | 20.98 | 20.94 | 20.95 | -0.354% | 4,025 | -4.939% |
| 2026-03-31 | 20.94 | 21.05 | 20.94 | 21.03 | +0.451% | 17,243 | -5.275% |
| 2026-03-30 | 20.94 | 20.97 | 20.92 | 20.93 | +0.335% | 58,309 | -4.848% |
| 2026-03-27 | 20.83 | 20.87 | 20.83 | 20.86 | -0.072% | 11,270 | -4.529% |
| 2026-03-26 | 20.94 | 20.94 | 20.88 | 20.88 | -0.500% | 7,758 | -4.598% |
| 2026-03-25 | 21.01 | 21.01 | 20.97 | 20.98 | +0.263% | 30,226 | -5.075% |
| 2026-03-24 | 20.94 | 20.94 | 20.91 | 20.93 | -0.239% | 2,783 | -4.826% |
| 2026-03-23 | 20.93 | 20.98 | 20.93 | 20.98 | +0.421% | 531 | -5.053% |
| 2026-03-20 | 20.99 | 20.99 | 20.89 | 20.89 | -0.867% | 14,925 | -4.653% |
| 2026-03-19 | 20.94 | 21.07 | 20.94 | 21.07 | +0.119% | 2,042 | -5.480% |
| 2026-03-18 | 21.10 | 21.10 | 21.05 | 21.05 | -0.308% | 1,760 | -5.368% |
| 2026-03-17 | 21.10 | 21.12 | 21.10 | 21.11 | +0.237% | 894 | -5.659% |
| 2026-03-16 | 21.07 | 21.07 | 21.07 | 21.07 | +0.357% | 457 | -5.436% |
| 2026-03-13 | 21.07 | 21.07 | 20.99 | 20.99 | -0.159% | 1,001 | -5.098% |
| 2026-03-12 | 21.07 | 21.07 | 21.02 | 21.02 | -0.386% | 1,718 | -5.249% |
| 2026-03-11 | 21.15 | 21.15 | 21.11 | 21.11 | -0.565% | 1,964 | -5.615% |
| 2026-03-10 | 21.25 | 21.26 | 21.23 | 21.23 | -0.258% | 6,654 | -6.148% |
| 2026-03-09 | 21.18 | 21.28 | 21.16 | 21.28 | +0.306% | 6,733 | -6.391% |
| 2026-03-06 | 21.17 | 21.25 | 21.17 | 21.21 | -0.141% | 6,650 | -6.104% |
| 2026-03-05 | 21.24 | 21.25 | 21.21 | 21.25 | -0.352% | 6,560 | -6.237% |
| 2026-03-04 | 21.31 | 21.33 | 21.31 | 21.32 | -0.023% | 20,108 | -6.567% |
| 2026-03-03 | 21.24 | 21.33 | 21.24 | 21.32 | -0.047% | 6,940 | -6.589% |
| 2026-03-02 | 21.33 | 21.34 | 21.32 | 21.34 | -0.661% | 5,335 | -6.632% |
| 2026-02-27 | 21.47 | 21.48 | 21.47 | 21.48 | +0.196% | 2,264 | -7.250% |
| 2026-02-26 | 21.43 | 21.44 | 21.42 | 21.43 | +0.047% | 21,742 | -7.068% |
| 2026-02-25 | 21.42 | 21.44 | 21.42 | 21.43 | -0.048% | 1,654 | -7.025% |
| 2026-02-24 | 21.44 | 21.44 | 21.43 | 21.44 | -0.045% | 1,462 | -7.069% |
| 2026-02-23 | 21.43 | 21.46 | 21.43 | 21.45 | +0.134% | 6,505 | -7.111% |
| 2026-02-20 | 21.40 | 21.43 | 21.39 | 21.42 | +0.053% | 743,569 | -6.987% |
| 2026-02-19 | 21.39 | 21.41 | 21.39 | 21.41 | +0.000% | 5,861 | -6.938% |
| 2026-02-18 | 21.41 | 21.41 | 21.40 | 21.40 | -0.094% | 2,351 | -6.937% |
| 2026-02-17 | 21.42 | 21.43 | 21.40 | 21.43 | +0.047% | 5,197 | -7.025% |
| 2026-02-13 | 21.40 | 21.42 | 21.40 | 21.41 | +0.281% | 3,628 | -6.981% |
| 2026-02-12 | 21.31 | 21.36 | 21.31 | 21.36 | +0.423% | 220,242 | -6.720% |
| 2026-02-11 | 21.27 | 21.27 | 21.26 | 21.27 | -0.211% | 1,624 | -6.325% |
| 2026-02-10 | 21.32 | 21.32 | 21.29 | 21.31 | +0.297% | 6,203 | -6.523% |
| 2026-02-09 | 21.22 | 21.25 | 21.22 | 21.25 | +0.033% | 15,574 | -6.246% |
| 2026-02-06 | 21.28 | 21.28 | 21.22 | 21.24 | +0.094% | 16,155 | -6.215% |
| 2026-02-05 | 21.18 | 21.22 | 21.18 | 21.22 | +0.355% | 79,970 | -6.126% |
| 2026-02-04 | 21.16 | 21.16 | 21.14 | 21.14 | -0.094% | 12,082 | -5.793% |
| 2026-02-03 | 21.16 | 21.16 | 21.14 | 21.16 | +0.024% | 116,911 | -5.882% |
| 2026-02-02 | 21.20 | 21.20 | 21.16 | 21.16 | -0.494% | 4,312 | -5.860% |
| 2026-01-30 | 21.27 | 21.27 | 21.25 | 21.27 | -0.046% | 10,537 | -6.325% |
| 2026-01-29 | 21.25 | 21.28 | 21.23 | 21.27 | +0.076% | 3,186 | -6.368% |
| 2026-01-28 | 21.26 | 21.27 | 21.24 | 21.26 | +0.010% | 129,286 | -6.297% |
| 2026-01-27 | 21.28 | 21.28 | 21.26 | 21.26 | -0.133% | 11,309 | -6.288% |
| 2026-01-26 | 21.28 | 21.29 | 21.27 | 21.29 | +0.165% | 10,585 | -6.413% |
| 2026-01-23 | 21.24 | 21.25 | 21.23 | 21.25 | +0.071% | 2,874 | -6.259% |
| 2026-01-22 | 21.20 | 21.24 | 21.20 | 21.23 | +0.141% | 12,440 | -6.193% |
| 2026-01-21 | 21.16 | 21.21 | 21.16 | 21.20 | +0.287% | 1,905 | -6.060% |
| 2026-01-20 | 21.13 | 21.16 | 21.13 | 21.14 | -0.333% | 26,342 | -5.790% |
| 2026-01-16 | 21.23 | 21.24 | 21.21 | 21.21 | -0.155% | 7,617 | -6.104% |
| 2026-01-15 | 21.27 | 21.28 | 21.25 | 21.25 | -0.079% | 21,694 | -6.250% |
| 2026-01-14 | 21.24 | 21.27 | 21.23 | 21.26 | +0.234% | 9,913 | -6.324% |
| 2026-01-13 | 21.22 | 21.23 | 21.21 | 21.21 | +0.047% | 6,601 | -6.104% |
| 2026-01-12 | 21.18 | 21.22 | 21.18 | 21.20 | -0.071% | 4,563 | -6.060% |
| 2026-01-09 | 21.20 | 21.23 | 21.20 | 21.22 | +0.213% | 18,741 | -6.126% |
| 2026-01-08 | 21.27 | 21.27 | 21.18 | 21.18 | -0.187% | 13,171 | -5.927% |
| 2026-01-07 | 21.21 | 21.24 | 21.20 | 21.21 | +0.187% | 14,092 | -6.103% |
| 2026-01-06 | 21.16 | 21.18 | 21.16 | 21.18 | -0.094% | 12,536 | -5.927% |
| 2026-01-05 | 21.16 | 21.20 | 21.16 | 21.20 | +0.142% | 9,850 | -6.016% |
| 2026-01-02 | 21.19 | 21.19 | 21.13 | 21.16 | -0.094% | 173,352 | -5.882% |
| 2025-12-31 | 21.18 | 21.23 | 21.18 | 21.18 | -0.141% | 22,738 | -5.971% |
| 2025-12-30 | 21.21 | 21.23 | 21.21 | 21.21 | -0.047% | 13,672 | -6.104% |
| 2025-12-29 | 21.23 | 21.23 | 21.21 | 21.23 | +0.032% | 23,190 | -6.148% |
| 2025-12-26 | 21.26 | 21.26 | 21.21 | 21.22 | +0.015% | 30,500 | -6.118% |
| 2025-12-24 | 21.18 | 21.21 | 21.18 | 21.21 | +0.275% | 11,256 | -6.104% |
| 2025-12-23 | 21.13 | 21.16 | 21.11 | 21.16 | +0.009% | 48,797 | -5.846% |
| 2025-12-22 | 21.18 | 21.18 | 21.16 | 21.16 | -0.142% | 12,333 | -5.838% |
| 2025-12-19 | 21.19 | 21.19 | 21.18 | 21.18 | -0.047% | 4,282 | -5.971% |
| 2025-12-18 | 21.20 | 21.20 | 21.19 | 21.20 | -0.141% | 4,094 | -6.016% |
| 2025-12-17 | 21.24 | 21.24 | 21.22 | 21.23 | -0.047% | 6,058 | -6.148% |
| 2025-12-16 | 21.20 | 21.23 | 21.20 | 21.23 | +0.170% | 31,288 | -6.193% |
| 2025-12-15 | 21.24 | 21.24 | 21.20 | 21.20 | +0.066% | 2,680 | -6.033% |
| 2025-12-12 | 21.20 | 21.20 | 21.18 | 21.18 | -0.282% | 1,114 | -5.971% |
| 2025-12-11 | 21.28 | 21.29 | 21.25 | 21.25 | 0.000% | 983 | -6.237% |
| 2025-12-10 | 21.17 | 21.25 | 21.17 | 21.25 | +0.283% | 2,213 | -6.237% |
| 2025-12-09 | 21.24 | 21.24 | 21.18 | 21.18 | -0.094% | 5,282 | -5.971% |
| 2025-12-08 | 21.29 | 21.29 | 21.19 | 21.20 | -0.094% | 6,927 | -6.060% |
| 2025-12-05 | 21.26 | 21.26 | 21.22 | 21.23 | -0.141% | 34,340 | -6.148% |
| 2025-12-04 | 21.27 | 21.27 | 21.25 | 21.25 | -0.211% | 2,555 | -6.281% |
| 2025-12-03 | 21.27 | 21.31 | 21.27 | 21.30 | +0.259% | 3,741 | -6.479% |
| 2025-12-02 | 21.23 | 21.25 | 21.23 | 21.25 | +0.024% | 5,644 | -6.237% |
| 2025-12-01 | 21.25 | 21.25 | 21.21 | 21.24 | -0.736% | 7,235 | -6.215% |
| 2025-11-28 | 21.41 | 21.41 | 21.40 | 21.40 | -0.082% | 932 | -6.905% |
| 2025-11-26 | 21.38 | 21.41 | 21.38 | 21.41 | +0.164% | 6,475 | -6.981% |
| 2025-11-25 | 21.36 | 21.39 | 21.36 | 21.38 | +0.258% | 146,274 | -6.829% |
| 2025-11-24 | 21.31 | 21.33 | 21.30 | 21.32 | +0.164% | 11,677 | -6.589% |
| 2025-11-21 | 21.28 | 21.29 | 21.26 | 21.29 | +0.259% | 3,261 | -6.435% |
| 2025-11-20 | 21.25 | 21.25 | 21.23 | 21.23 | +0.094% | 403 | -6.193% |
| 2025-11-19 | 21.24 | 21.25 | 21.21 | 21.21 | -0.024% | 4,290 | -6.104% |
| 2025-11-18 | 21.24 | 21.24 | 21.22 | 21.22 | +0.041% | 2,665 | -6.126% |
| 2025-11-17 | 21.32 | 21.32 | 21.21 | 21.21 | +0.006% | 2,351 | -6.088% |
| 2025-11-14 | 21.24 | 21.26 | 21.21 | 21.21 | -0.141% | 277,205 | -6.082% |
| 2025-11-13 | 21.25 | 21.27 | 21.24 | 21.24 | -0.258% | 8,766 | -6.215% |
| 2025-11-12 | 21.29 | 21.30 | 21.28 | 21.30 | -0.056% | 10,899 | -6.457% |
| 2025-11-11 | 21.28 | 21.31 | 21.28 | 21.31 | +0.268% | 5,015 | -6.509% |
| 2025-11-10 | 21.26 | 21.26 | 21.25 | 21.25 | 0.000% | 5,788 | -6.259% |
| 2025-11-07 | 21.24 | 21.27 | 21.23 | 21.25 | -0.047% | 14,703 | -6.259% |
| 2025-11-06 | 21.24 | 21.27 | 21.24 | 21.26 | +0.330% | 9,011 | -6.303% |
| 2025-11-05 | 21.18 | 21.19 | 21.18 | 21.19 | -0.306% | 4,491 | -5.993% |
| 2025-11-04 | 21.23 | 21.28 | 21.23 | 21.25 | +0.071% | 9,140 | -6.281% |
| 2025-11-03 | 21.23 | 21.24 | 21.23 | 21.24 | -0.492% | 2,462 | -6.215% |
| 2025-10-31 | 21.38 | 21.38 | 21.33 | 21.34 | -0.163% | 5,393 | -6.676% |
| 2025-10-30 | 21.35 | 21.40 | 21.35 | 21.38 | -0.258% | 19,138 | -6.828% |
| 2025-10-29 | 21.50 | 21.50 | 21.43 | 21.43 | -0.280% | 7,502 | -7.068% |
| 2025-10-28 | 21.51 | 21.51 | 21.49 | 21.50 | -0.069% | 4,151 | -7.328% |
| 2025-10-27 | 21.46 | 21.51 | 21.46 | 21.51 | +0.162% | 3,987 | -7.392% |
| 2025-10-24 | 21.47 | 21.48 | 21.46 | 21.48 | +0.071% | 12,313 | -7.242% |
| 2025-10-23 | 21.46 | 21.48 | 21.46 | 21.46 | -0.116% | 3,155 | -7.176% |
| 2025-10-22 | 21.47 | 21.49 | 21.47 | 21.48 | -0.023% | 5,421 | -7.284% |
| 2025-10-21 | 21.51 | 21.51 | 21.49 | 21.49 | +0.137% | 5,003 | -7.306% |
| 2025-10-20 | 21.45 | 21.46 | 21.45 | 21.46 | +0.164% | 1,613 | -7.178% |
| 2025-10-17 | 21.42 | 21.43 | 21.42 | 21.43 | -0.077% | 521 | -7.026% |
| 2025-10-16 | 21.39 | 21.44 | 21.39 | 21.44 | +0.266% | 68,597 | -7.098% |
| 2025-10-15 | 21.42 | 21.42 | 21.37 | 21.39 | -0.023% | 6,915 | -6.851% |
| 2025-10-14 | 21.31 | 21.39 | 21.31 | 21.39 | +0.258% | 11,983 | -6.872% |
| 2025-10-13 | 21.32 | 21.38 | 21.32 | 21.34 | +0.117% | 3,334 | -6.632% |
| 2025-10-10 | 21.30 | 21.32 | 21.30 | 21.31 | +0.285% | 105,232 | -6.523% |
| 2025-10-09 | 21.28 | 21.28 | 21.24 | 21.25 | -0.167% | 8,740 | -6.256% |
| 2025-10-08 | 21.30 | 21.31 | 21.28 | 21.29 | -0.023% | 2,943 | -6.413% |
| 2025-10-07 | 21.25 | 21.30 | 21.25 | 21.29 | +0.188% | 9,438 | -6.435% |
| 2025-10-06 | 21.26 | 21.26 | 21.25 | 21.25 | -0.148% | 3,003 | -6.259% |
| 2025-10-03 | 21.31 | 21.31 | 21.28 | 21.28 | -0.077% | 4,967 | -6.398% |
| 2025-10-02 | 21.27 | 21.30 | 21.27 | 21.30 | +0.135% | 8,877 | -6.470% |
| 2025-10-01 | 21.25 | 21.27 | 21.24 | 21.27 | -0.181% | 1,500 | -6.343% |
| 2025-09-30 | 21.32 | 21.34 | 21.31 | 21.31 | -0.010% | 95,792 | -6.513% |
| 2025-09-29 | 21.28 | 21.32 | 21.28 | 21.31 | +0.188% | 5,250 | -6.523% |
| 2025-09-26 | 21.26 | 21.27 | 21.25 | 21.27 | +0.117% | 4,600 | -6.347% |
| 2025-09-25 | 21.24 | 21.25 | 21.22 | 21.25 | -0.117% | 8,795 | -6.238% |
| 2025-09-24 | 21.29 | 21.29 | 21.27 | 21.27 | -0.235% | 2,038 | -6.347% |
| 2025-09-23 | 21.30 | 21.32 | 21.30 | 21.32 | +0.117% | 11,707 | -6.567% |
| 2025-09-22 | 21.30 | 21.31 | 21.28 | 21.30 | -0.094% | 2,997 | -6.457% |
| 2025-09-19 | 21.29 | 21.33 | 21.29 | 21.32 | -0.023% | 31,741 | -6.545% |
| 2025-09-18 | 21.31 | 21.34 | 21.31 | 21.32 | -0.281% | 1,533 | -6.566% |
| 2025-09-17 | 21.42 | 21.43 | 21.34 | 21.38 | -0.163% | 8,343 | -6.829% |
| 2025-09-16 | 21.41 | 21.42 | 21.39 | 21.41 | +0.140% | 8,438 | -6.981% |
| 2025-09-15 | 21.38 | 21.40 | 21.38 | 21.39 | +0.140% | 8,129 | -6.851% |
| 2025-09-12 | 21.36 | 21.36 | 21.34 | 21.36 | -0.070% | 1,513 | -6.720% |
| 2025-09-11 | 21.36 | 21.37 | 21.36 | 21.37 | +0.235% | 667 | -6.785% |
| 2025-09-10 | 21.28 | 21.32 | 21.28 | 21.32 | +0.212% | 755 | -6.567% |
| 2025-09-09 | 21.29 | 21.29 | 21.27 | 21.27 | -0.141% | 6,023 | -6.369% |
| 2025-09-08 | 21.29 | 21.30 | 21.29 | 21.30 | +0.330% | 3,160 | -6.501% |
| 2025-09-05 | 21.24 | 21.25 | 21.23 | 21.23 | +0.502% | 2,182 | -6.193% |
| 2025-09-04 | 21.08 | 21.13 | 21.08 | 21.13 | +0.375% | 4,303 | -5.722% |
| 2025-09-03 | 21.02 | 21.06 | 21.02 | 21.05 | +0.381% | 2,388 | -5.368% |
| 2025-09-02 | 20.97 | 20.97 | 20.95 | 20.97 | -0.663% | 12,275 | -5.008% |
| 2025-08-29 | 21.12 | 21.12 | 21.10 | 21.11 | -0.141% | 2,007 | -5.638% |
| 2025-08-28 | 21.12 | 21.14 | 21.12 | 21.14 | +0.166% | 2,693 | -5.771% |
| 2025-08-27 | 21.07 | 21.11 | 21.06 | 21.11 | +0.024% | 5,897 | -5.615% |
| 2025-08-26 | 21.08 | 21.10 | 21.07 | 21.10 | +0.071% | 1,549 | -5.592% |
| 2025-08-25 | 21.09 | 21.09 | 21.09 | 21.09 | -0.051% | 321 | -5.525% |
| 2025-08-22 | 21.08 | 21.11 | 21.08 | 21.10 | +0.446% | 6,030 | -5.573% |
| 2025-08-21 | 21.00 | 21.00 | 20.98 | 21.00 | -0.204% | 1,779 | -5.152% |
| 2025-08-20 | 21.05 | 21.05 | 21.04 | 21.05 | +0.024% | 2,724 | -5.346% |
| 2025-08-19 | 21.02 | 21.04 | 21.02 | 21.04 | +0.167% | 2,055 | -5.323% |
| 2025-08-18 | 21.01 | 21.02 | 20.99 | 21.00 | -0.081% | 6,040 | -5.165% |
| 2025-08-15 | 21.05 | 21.05 | 21.02 | 21.02 | -0.133% | 4,856 | -5.243% |
| 2025-08-14 | 21.07 | 21.07 | 21.04 | 21.05 | -0.213% | 2,895 | -5.368% |
| 2025-08-13 | 21.10 | 21.11 | 21.08 | 21.09 | +0.381% | 1,940 | -5.570% |
| 2025-08-12 | 21.01 | 21.03 | 21.00 | 21.02 | 0.000% | 3,774 | -5.211% |
| 2025-08-11 | 21.02 | 21.02 | 21.01 | 21.02 | +0.095% | 1,458 | -5.211% |
| 2025-08-08 | 21.00 | 21.00 | 20.98 | 21.00 | -0.214% | 3,358 | -5.120% |
| 2025-08-07 | 21.05 | 21.05 | 21.03 | 21.04 | -0.095% | 3,877 | -5.323% |
| 2025-08-06 | 21.03 | 21.06 | 21.00 | 21.06 | +0.024% | 2,380 | -5.413% |
| 2025-08-05 | 21.03 | 21.05 | 21.03 | 21.05 | -0.024% | 1,008 | -5.391% |
| 2025-08-04 | 21.04 | 21.06 | 21.02 | 21.06 | +0.262% | 2,178 | -5.413% |
| 2025-08-01 | 20.98 | 21.00 | 20.98 | 21.00 | +0.215% | 928 | -5.165% |
| 2025-07-31 | 20.98 | 20.98 | 20.95 | 20.96 | +0.083% | 1,294 | -4.962% |
| 2025-07-30 | 20.95 | 20.95 | 20.94 | 20.94 | -0.192% | 168 | -4.883% |
| 2025-07-29 | 20.91 | 20.98 | 20.91 | 20.98 | +0.469% | 1,158 | -5.066% |
| 2025-07-28 | 20.90 | 20.90 | 20.89 | 20.89 | -0.120% | 5,671 | -4.621% |
| 2025-07-25 | 20.88 | 20.91 | 20.88 | 20.91 | +0.214% | 11,415 | -4.735% |
| 2025-07-24 | 20.84 | 20.88 | 20.84 | 20.87 | -0.094% | 886 | -4.531% |
| 2025-07-23 | 20.89 | 20.89 | 20.89 | 20.89 | -0.191% | 22,076 | -4.621% |
| 2025-07-22 | 20.90 | 20.93 | 20.90 | 20.93 | +0.192% | 4,912 | -4.803% |
| 2025-07-21 | 20.86 | 20.91 | 20.86 | 20.89 | +0.336% | 7,199 | -4.621% |
| 2025-07-18 | 20.81 | 20.82 | 20.81 | 20.82 | +0.217% | 510 | -4.300% |
| 2025-07-17 | 20.80 | 20.80 | 20.76 | 20.77 | -0.013% | 6,548 | -4.092% |
| 2025-07-16 | 20.77 | 20.78 | 20.73 | 20.77 | +0.109% | 3,968 | -4.105% |
| 2025-07-15 | 20.81 | 20.81 | 20.74 | 20.75 | -0.264% | 12,430 | -4.000% |
| 2025-07-14 | 20.81 | 20.81 | 20.79 | 20.80 | -0.048% | 5,620 | -4.254% |
| 2025-07-11 | 20.82 | 20.82 | 20.82 | 20.82 | -0.407% | 188 | -4.300% |
| 2025-07-10 | 20.91 | 20.91 | 20.89 | 20.90 | +0.056% | 7,004 | -4.689% |
| 2025-07-09 | 20.83 | 20.89 | 20.83 | 20.89 | +0.376% | 545 | -4.636% |
| 2025-07-08 | 20.79 | 20.81 | 20.79 | 20.81 | -0.154% | 552 | -4.277% |
| 2025-07-07 | 20.86 | 20.86 | 20.83 | 20.84 | -0.346% | 22,200 | -4.424% |
| 2025-07-03 | 20.91 | 20.92 | 20.91 | 20.91 | -0.158% | 1,764 | -4.755% |
| 2025-07-02 | 20.91 | 20.95 | 20.91 | 20.95 | -0.083% | 3,389 | -4.906% |
| 2025-07-01 | 20.95 | 20.97 | 20.94 | 20.96 | -0.285% | 3,635 | -4.984% |
| 2025-06-30 | 21.01 | 21.03 | 20.95 | 21.02 | +0.310% | 8,114 | -5.256% |
| 2025-06-27 | 20.97 | 21.00 | 20.95 | 20.96 | -0.147% | 2,392 | -4.962% |
| 2025-06-26 | 20.96 | 20.99 | 20.92 | 20.99 | +0.249% | 4,653 | -5.101% |
| 2025-06-25 | 20.89 | 20.95 | 20.89 | 20.94 | -0.006% | 8,007 | -4.865% |
| 2025-06-24 | 20.85 | 20.95 | 20.85 | 20.94 | -0.095% | 6,392 | -4.871% |
| 2025-06-23 | 20.89 | 20.96 | 20.88 | 20.96 | +0.600% | 2,873 | -4.962% |
| 2025-06-20 | 20.80 | 20.84 | 20.79 | 20.84 | +0.144% | 4,022 | -4.392% |
| 2025-06-18 | 20.84 | 20.84 | 20.79 | 20.81 | +0.049% | 4,339 | -4.254% |
| 2025-06-17 | 20.79 | 20.80 | 20.77 | 20.80 | +0.169% | 4,405 | -4.208% |
| 2025-06-16 | 20.78 | 20.80 | 20.73 | 20.76 | -0.024% | 25,916 | -4.046% |
| 2025-06-13 | 20.80 | 20.82 | 20.76 | 20.77 | -0.360% | 14,814 | -4.069% |
| 2025-06-12 | 20.82 | 20.85 | 20.82 | 20.84 | +0.410% | 11,503 | -4.415% |
| 2025-06-11 | 20.71 | 20.75 | 20.71 | 20.75 | +0.290% | 2,665 | -4.023% |
| 2025-06-10 | 20.69 | 20.70 | 20.69 | 20.70 | +0.145% | 823 | -3.745% |
| 2025-06-09 | 20.65 | 20.67 | 20.65 | 20.66 | +0.121% | 1,287 | -3.605% |
| 2025-06-06 | 20.67 | 20.67 | 20.64 | 20.64 | -0.434% | 2,427 | -3.488% |
| 2025-06-05 | 20.74 | 20.75 | 20.73 | 20.73 | -0.145% | 696 | -3.907% |
| 2025-06-04 | 20.77 | 20.77 | 20.76 | 20.76 | +0.533% | 400 | -4.046% |
| 2025-06-03 | 20.68 | 20.68 | 20.64 | 20.65 | 0.000% | 1,777 | -3.535% |
| 2025-06-02 | 20.58 | 20.65 | 20.58 | 20.65 | -0.554% | 618 | -3.535% |
| 2025-05-30 | 20.75 | 20.77 | 20.74 | 20.77 | +0.181% | 975 | -4.070% |
| 2025-05-29 | 20.70 | 20.76 | 20.70 | 20.73 | +0.329% | 3,049 | -3.896% |
| 2025-05-28 | 20.70 | 20.70 | 20.64 | 20.66 | -0.243% | 5,205 | -3.580% |
| 2025-05-27 | 20.66 | 20.71 | 20.66 | 20.71 | +0.742% | 2,217 | -3.815% |
| 2025-05-23 | 20.58 | 20.58 | 20.53 | 20.56 | +0.085% | 15,609 | -3.101% |
| 2025-05-22 | 20.47 | 20.55 | 20.47 | 20.54 | +0.220% | 1,544 | -3.019% |
| 2025-05-21 | 20.59 | 20.59 | 20.50 | 20.50 | -0.750% | 2,400 | -2.806% |
| 2025-05-20 | 20.67 | 20.67 | 20.64 | 20.65 | -0.119% | 3,165 | -3.535% |
| 2025-05-19 | 20.58 | 20.68 | 20.58 | 20.67 | +0.004% | 7,786 | -3.650% |
| 2025-05-16 | 20.72 | 20.72 | 20.67 | 20.67 | +0.261% | 14,830 | -3.646% |
| 2025-05-15 | 20.59 | 20.64 | 20.59 | 20.62 | +0.341% | 3,509 | -3.395% |
| 2025-05-14 | 20.59 | 20.59 | 20.55 | 20.55 | -0.291% | 202 | -3.066% |
| 2025-05-13 | 20.61 | 20.61 | 20.59 | 20.61 | -0.024% | 894 | -3.348% |
| 2025-05-12 | 20.64 | 20.64 | 20.61 | 20.61 | -0.121% | 12,117 | -3.371% |
| 2025-05-09 | 20.73 | 20.73 | 20.64 | 20.64 | -0.099% | 7,274 | -3.488% |
| 2025-05-08 | 20.71 | 20.73 | 20.65 | 20.66 | -0.421% | 2,014 | -3.584% |
| 2025-05-07 | 20.76 | 20.76 | 20.74 | 20.75 | +0.243% | 1,224 | -3.989% |
| 2025-05-06 | 20.67 | 20.70 | 20.63 | 20.70 | +0.133% | 1,627 | -3.756% |
| 2025-05-05 | 20.64 | 20.67 | 20.64 | 20.67 | -0.144% | 345 | -3.628% |
| 2025-05-02 | 20.72 | 20.73 | 20.68 | 20.70 | -0.288% | 3,096 | -3.768% |
| 2025-05-01 | 20.79 | 20.81 | 20.75 | 20.76 | -0.624% | 6,185 | -4.045% |
| 2025-04-30 | 20.89 | 20.92 | 20.86 | 20.89 | -0.190% | 9,697 | -4.643% |
| 2025-04-29 | 20.90 | 20.94 | 20.89 | 20.93 | +0.256% | 4,935 | -4.825% |
| 2025-04-28 | 20.85 | 20.88 | 20.84 | 20.88 | +0.127% | 1,959 | -4.581% |
| 2025-04-25 | 20.87 | 20.87 | 20.84 | 20.85 | +0.381% | 847 | -4.460% |
| 2025-04-24 | 20.71 | 20.77 | 20.69 | 20.77 | +0.731% | 2,730 | -4.096% |
| 2025-04-23 | 20.77 | 20.77 | 20.58 | 20.62 | +0.292% | 16,096 | -3.395% |
| 2025-04-22 | 20.62 | 20.64 | 20.55 | 20.56 | -0.146% | 32,090 | -3.113% |
| 2025-04-21 | 20.65 | 20.65 | 20.56 | 20.59 | -0.483% | 3,922 | -3.254% |
| 2025-04-17 | 20.73 | 20.73 | 20.69 | 20.69 | -0.097% | 1,398 | -3.722% |
| 2025-04-16 | 20.65 | 20.71 | 20.65 | 20.71 | +0.167% | 875 | -3.815% |
| 2025-04-15 | 20.65 | 20.68 | 20.65 | 20.68 | 0.000% | 3,282 | -3.654% |