NUBD
Nuveen ESG U.S. Aggregate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:28:33 AM EDT
21.06USD-0.142%(-0.03)40,901
21.04Bid21.06Ask0.02SpreadNUBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.08 | 21.08 | 21.06 | 21.06 | -0.142% | 40,901 | 0.000% |
| 2026-10-02 | 21.22 | 21.22 | 21.07 | 21.09 | -0.284% | 133,834 | -0.142% |
| 2026-10-01 | 21.01 | 21.16 | 21.01 | 21.15 | -0.094% | 265,215 | -0.426% |
| 2026-09-30 | 21.18 | 21.19 | 21.10 | 21.17 | +0.095% | 226,978 | -0.520% |
| 2026-09-29 | 21.14 | 21.17 | 21.09 | 21.15 | 0.000% | 91,914 | -0.426% |
| 2026-09-28 | 21.18 | 21.21 | 21.13 | 21.15 | -0.517% | 72,348 | -0.426% |
| 2026-09-25 | 21.23 | 21.27 | 21.18 | 21.26 | +0.118% | 118,076 | -0.941% |
| 2026-09-24 | 21.35 | 21.35 | 21.23 | 21.23 | -0.408% | 159,003 | -0.824% |
| 2026-09-23 | 21.48 | 21.48 | 21.29 | 21.32 | -0.898% | 82,938 | -1.228% |
| 2026-09-22 | 21.51 | 21.52 | 21.47 | 21.52 | +0.067% | 154,624 | -2.115% |
| 2026-09-21 | 21.51 | 21.51 | 21.48 | 21.50 | +0.213% | 33,648 | -2.050% |
| 2026-09-18 | 21.44 | 21.47 | 21.43 | 21.45 | -0.233% | 54,743 | -1.841% |
| 2026-09-17 | 21.50 | 21.51 | 21.48 | 21.50 | +0.373% | 67,291 | -2.069% |
| 2026-09-16 | 21.47 | 21.50 | 21.41 | 21.43 | -0.047% | 72,644 | -1.704% |
| 2026-09-15 | 21.44 | 21.44 | 21.41 | 21.43 | -0.023% | 289,118 | -1.749% |
| 2026-09-14 | 21.45 | 21.50 | 21.41 | 21.44 | -0.116% | 74,111 | -1.772% |
| 2026-09-11 | 21.53 | 21.54 | 21.46 | 21.46 | -0.047% | 120,498 | -1.887% |
| 2026-09-10 | 21.52 | 21.54 | 21.47 | 21.48 | -0.648% | 55,078 | -1.932% |
| 2026-09-09 | 21.65 | 21.66 | 21.60 | 21.61 | -0.208% | 40,213 | -2.568% |
| 2026-09-08 | 21.68 | 21.68 | 21.64 | 21.66 | -0.184% | 20,209 | -2.770% |
| 2026-09-04 | 21.68 | 21.70 | 21.68 | 21.70 | +0.115% | 28,598 | -2.949% |
| 2026-09-03 | 21.71 | 21.71 | 21.67 | 21.68 | +0.115% | 24,667 | -2.837% |
| 2026-09-02 | 21.66 | 21.66 | 21.63 | 21.65 | +0.046% | 70,964 | -2.725% |
| 2026-09-01 | 21.65 | 21.70 | 21.63 | 21.64 | -0.551% | 189,637 | -2.680% |
| 2026-08-31 | 21.77 | 21.77 | 21.74 | 21.76 | -0.138% | 46,893 | -3.217% |
| 2026-08-28 | 21.85 | 21.87 | 21.78 | 21.79 | -0.229% | 57,832 | -3.350% |
| 2026-08-27 | 21.84 | 21.88 | 21.84 | 21.84 | -0.091% | 45,127 | -3.571% |
| 2026-08-26 | 21.88 | 21.88 | 21.84 | 21.86 | -0.137% | 84,858 | -3.660% |
| 2026-08-25 | 21.86 | 21.90 | 21.86 | 21.89 | +0.459% | 52,234 | -3.792% |
| 2026-08-24 | 21.78 | 21.82 | 21.78 | 21.79 | +0.184% | 95,500 | -3.350% |
| 2026-08-21 | 21.78 | 21.78 | 21.74 | 21.75 | -0.138% | 28,677 | -3.172% |
| 2026-08-20 | 21.78 | 21.80 | 21.77 | 21.78 | -0.320% | 73,553 | -3.306% |
| 2026-08-19 | 21.84 | 21.87 | 21.81 | 21.85 | +0.414% | 52,987 | -3.616% |
| 2026-08-18 | 21.72 | 21.77 | 21.72 | 21.76 | +0.138% | 32,868 | -3.217% |
| 2026-08-17 | 21.75 | 21.78 | 21.73 | 21.73 | -0.230% | 956,759 | -3.083% |
| 2026-08-14 | 21.83 | 21.86 | 21.78 | 21.78 | -0.366% | 154,044 | -3.306% |
| 2026-08-13 | 21.86 | 21.90 | 21.86 | 21.86 | +0.321% | 70,663 | -3.660% |
| 2026-08-12 | 21.81 | 21.82 | 21.79 | 21.79 | +0.138% | 17,166 | -3.350% |
| 2026-08-11 | 21.78 | 21.79 | 21.76 | 21.76 | +0.023% | 54,222 | -3.217% |
| 2026-08-10 | 21.78 | 21.79 | 21.75 | 21.75 | -0.322% | 28,265 | -3.195% |
| 2026-08-07 | 21.85 | 21.85 | 21.80 | 21.83 | +0.139% | 30,050 | -3.506% |
| 2026-08-06 | 21.82 | 21.82 | 21.77 | 21.80 | -0.256% | 27,091 | -3.372% |
| 2026-08-05 | 21.84 | 21.87 | 21.82 | 21.85 | +0.005% | 44,612 | -3.620% |
| 2026-08-04 | 21.83 | 21.86 | 21.82 | 21.85 | +0.437% | 72,539 | -3.616% |
| 2026-08-03 | 21.74 | 21.76 | 21.72 | 21.75 | -0.023% | 95,595 | -3.195% |
| 2026-07-31 | 21.77 | 21.78 | 21.74 | 21.76 | -0.275% | 61,698 | -3.217% |
| 2026-07-30 | 21.84 | 21.84 | 21.82 | 21.82 | -0.046% | 33,714 | -3.483% |
| 2026-07-29 | 21.86 | 21.89 | 21.83 | 21.83 | -0.324% | 23,673 | -3.527% |
| 2026-07-28 | 21.89 | 21.93 | 21.88 | 21.90 | +0.165% | 38,271 | -3.840% |
| 2026-07-27 | 21.86 | 21.87 | 21.84 | 21.86 | +0.229% | 27,019 | -3.682% |
| 2026-07-24 | 21.80 | 21.84 | 21.80 | 21.82 | +0.115% | 32,944 | -3.461% |
| 2026-07-23 | 21.77 | 21.80 | 21.76 | 21.79 | -0.297% | 54,896 | -3.350% |
| 2026-07-22 | 21.86 | 21.86 | 21.83 | 21.86 | -0.091% | 24,332 | -3.638% |
| 2026-07-21 | 21.89 | 21.89 | 21.86 | 21.88 | -0.114% | 25,912 | -3.726% |
| 2026-07-20 | 21.95 | 21.95 | 21.89 | 21.90 | -0.296% | 24,004 | -3.836% |
| 2026-07-17 | 21.99 | 21.99 | 21.96 | 21.96 | -0.023% | 37,264 | -4.120% |
| 2026-07-16 | 21.95 | 21.98 | 21.91 | 21.97 | 0.000% | 66,496 | -4.142% |
| 2026-07-15 | 21.92 | 21.98 | 21.92 | 21.97 | +0.228% | 564,555 | -4.142% |
| 2026-07-14 | 21.91 | 21.95 | 21.89 | 21.92 | +0.320% | 21,766 | -3.923% |
| 2026-07-13 | 21.91 | 21.92 | 21.85 | 21.85 | -0.433% | 71,103 | -3.616% |
| 2026-07-10 | 21.97 | 21.97 | 21.94 | 21.95 | -0.114% | 21,921 | -4.033% |
| 2026-07-09 | 21.95 | 22.00 | 21.95 | 21.97 | +0.137% | 26,665 | -4.142% |
| 2026-07-08 | 21.91 | 21.94 | 21.89 | 21.94 | -0.182% | 50,956 | -4.011% |
| 2026-07-07 | 22.04 | 22.04 | 21.96 | 21.98 | -0.408% | 70,543 | -4.186% |
| 2026-07-06 | 22.08 | 22.11 | 22.04 | 22.07 | +0.091% | 46,413 | -4.576% |
| 2026-07-02 | 22.06 | 22.07 | 22.02 | 22.05 | +0.068% | 121,389 | -4.490% |
| 2026-07-01 | 22.02 | 22.06 | 22.01 | 22.04 | -0.452% | 189,506 | -4.425% |
| 2026-06-30 | 22.17 | 22.19 | 22.14 | 22.14 | -0.472% | 42,397 | -4.857% |
| 2026-06-29 | 22.23 | 22.24 | 22.21 | 22.24 | +0.045% | 48,409 | -5.306% |
| 2026-06-26 | 22.20 | 22.23 | 22.19 | 22.23 | +0.182% | 63,142 | -5.263% |
| 2026-06-25 | 22.20 | 22.22 | 22.18 | 22.19 | +0.043% | 49,622 | -5.091% |
| 2026-06-24 | 22.16 | 22.19 | 22.16 | 22.18 | +0.498% | 46,642 | -5.050% |
| 2026-06-23 | 22.07 | 22.09 | 22.06 | 22.07 | +0.182% | 49,627 | -4.576% |
| 2026-06-22 | 22.07 | 22.07 | 22.02 | 22.03 | -0.362% | 163,803 | -4.403% |
| 2026-06-18 | 22.15 | 22.17 | 22.11 | 22.11 | +0.204% | 203,284 | -4.749% |
| 2026-06-17 | 22.13 | 22.16 | 22.07 | 22.07 | -0.316% | 89,476 | -4.555% |
| 2026-06-16 | 22.13 | 22.16 | 22.11 | 22.14 | +0.136% | 79,535 | -4.857% |
| 2026-06-15 | 22.14 | 22.17 | 22.10 | 22.11 | +0.135% | 63,726 | -4.727% |
| 2026-06-12 | 22.07 | 22.09 | 22.05 | 22.08 | -0.134% | 17,212 | -4.599% |
| 2026-06-11 | 22.01 | 22.11 | 22.00 | 22.11 | +0.546% | 47,691 | -4.727% |
| 2026-06-10 | 22.02 | 22.02 | 21.97 | 21.98 | -0.045% | 18,727 | -4.207% |
| 2026-06-09 | 22.00 | 22.01 | 21.96 | 22.00 | +0.251% | 65,876 | -4.251% |
| 2026-06-08 | 22.00 | 22.01 | 21.94 | 21.94 | -0.205% | 79,280 | -4.011% |
| 2026-06-05 | 22.00 | 22.00 | 21.98 | 21.98 | -0.385% | 50,908 | -4.207% |
| 2026-06-04 | 22.06 | 22.08 | 22.06 | 22.07 | +0.159% | 58,877 | -4.576% |
| 2026-06-03 | 22.07 | 22.07 | 22.02 | 22.04 | -0.181% | 38,733 | -4.425% |
| 2026-06-02 | 22.08 | 22.09 | 22.06 | 22.07 | -0.023% | 47,554 | -4.598% |
| 2026-06-01 | 22.02 | 22.08 | 22.00 | 22.08 | -0.326% | 217,831 | -4.620% |
| 2026-05-29 | 22.16 | 22.18 | 22.14 | 22.15 | +0.055% | 61,103 | -4.930% |
| 2026-05-28 | 22.09 | 22.15 | 22.09 | 22.14 | +0.158% | 31,961 | -4.878% |
| 2026-05-27 | 22.12 | 22.13 | 22.10 | 22.11 | +0.071% | 67,588 | -4.727% |
| 2026-05-26 | 22.10 | 22.10 | 22.06 | 22.09 | +0.315% | 33,595 | -4.660% |
| 2026-05-22 | 22.02 | 22.02 | 21.96 | 22.02 | +0.117% | 21,199 | -4.360% |
| 2026-05-21 | 21.91 | 22.00 | 21.90 | 21.99 | +0.088% | 57,603 | -4.248% |
| 2026-05-20 | 21.88 | 21.99 | 21.86 | 21.98 | +0.572% | 65,460 | -4.164% |
| 2026-05-19 | 21.86 | 21.88 | 21.82 | 21.85 | -0.365% | 36,283 | -3.616% |
| 2026-05-18 | 21.97 | 21.98 | 21.89 | 21.93 | -0.046% | 108,163 | -3.967% |
| 2026-05-15 | 21.98 | 21.98 | 21.93 | 21.94 | -0.589% | 33,512 | -4.011% |
| 2026-05-14 | 22.11 | 22.11 | 22.06 | 22.07 | -0.045% | 41,923 | -4.576% |
| 2026-05-13 | 22.03 | 22.08 | 22.03 | 22.08 | +0.091% | 75,865 | -4.620% |
| 2026-05-12 | 22.06 | 22.07 | 22.05 | 22.06 | -0.294% | 23,367 | -4.533% |
| 2026-05-11 | 22.16 | 22.16 | 22.12 | 22.13 | -0.180% | 63,101 | -4.814% |
| 2026-05-08 | 22.18 | 22.19 | 22.16 | 22.16 | +0.226% | 63,985 | -4.985% |
| 2026-05-07 | 22.19 | 22.20 | 22.11 | 22.11 | -0.248% | 34,376 | -4.771% |
| 2026-05-06 | 22.18 | 22.19 | 22.16 | 22.17 | +0.408% | 151,946 | -5.007% |
| 2026-05-05 | 22.08 | 22.11 | 22.07 | 22.08 | +0.172% | 66,955 | -4.620% |
| 2026-05-04 | 22.10 | 22.10 | 22.02 | 22.04 | -0.330% | 62,962 | -4.455% |
| 2026-05-01 | 22.12 | 22.17 | 22.11 | 22.11 | -0.293% | 22,734 | -4.771% |
| 2026-04-30 | 22.17 | 22.20 | 22.16 | 22.18 | +0.136% | 114,837 | -5.050% |
| 2026-04-29 | 22.18 | 22.19 | 22.14 | 22.15 | -0.405% | 70,059 | -4.921% |
| 2026-04-28 | 22.21 | 22.24 | 22.21 | 22.24 | 0.000% | 55,553 | -5.306% |
| 2026-04-27 | 22.27 | 22.27 | 22.24 | 22.24 | -0.180% | 45,354 | -5.306% |
| 2026-04-24 | 22.27 | 22.29 | 22.23 | 22.28 | +0.090% | 155,636 | -5.476% |
| 2026-04-23 | 22.30 | 22.30 | 22.25 | 22.26 | -0.112% | 39,110 | -5.391% |
| 2026-04-22 | 22.32 | 22.33 | 22.29 | 22.29 | +0.202% | 109,720 | -5.497% |
| 2026-04-21 | 22.30 | 22.32 | 22.16 | 22.24 | -0.452% | 219,924 | -5.306% |
| 2026-04-20 | 22.38 | 22.38 | 22.32 | 22.34 | +0.094% | 74,331 | -5.734% |
| 2026-04-17 | 22.36 | 22.38 | 22.27 | 22.32 | +0.180% | 1,219,810 | -5.645% |
| 2026-04-16 | 22.32 | 22.32 | 22.26 | 22.28 | -0.134% | 72,838 | -5.476% |
| 2026-04-15 | 22.30 | 22.31 | 22.29 | 22.31 | -0.090% | 47,265 | -5.603% |
| 2026-04-14 | 22.27 | 22.33 | 22.27 | 22.33 | +0.224% | 57,279 | -5.687% |
| 2026-04-13 | 22.23 | 22.28 | 22.21 | 22.28 | +0.247% | 136,078 | -5.476% |
| 2026-04-10 | 22.23 | 22.25 | 22.21 | 22.23 | -0.135% | 48,443 | -5.242% |
| 2026-04-09 | 22.20 | 22.29 | 22.20 | 22.25 | +0.067% | 22,353 | -5.370% |
| 2026-04-08 | 22.29 | 22.29 | 22.23 | 22.24 | +0.266% | 45,984 | -5.306% |
| 2026-04-07 | 22.16 | 22.19 | 22.11 | 22.18 | +0.095% | 106,144 | -5.054% |
| 2026-04-06 | 22.16 | 22.19 | 22.15 | 22.16 | -0.201% | 33,324 | -4.964% |
| 2026-04-02 | 22.12 | 22.21 | 22.12 | 22.20 | +0.270% | 46,269 | -5.155% |
| 2026-04-01 | 22.16 | 22.18 | 22.14 | 22.14 | -0.293% | 97,039 | -4.900% |
| 2026-03-31 | 22.21 | 22.25 | 22.19 | 22.21 | +0.226% | 51,073 | -5.178% |
| 2026-03-30 | 22.16 | 22.19 | 22.15 | 22.16 | +0.453% | 63,800 | -4.964% |
| 2026-03-27 | 22.02 | 22.09 | 22.02 | 22.06 | -0.023% | 61,092 | -4.533% |
| 2026-03-26 | 22.13 | 22.15 | 22.06 | 22.07 | -0.518% | 48,286 | -4.555% |
| 2026-03-25 | 22.19 | 22.21 | 22.17 | 22.18 | +0.323% | 81,286 | -5.050% |
| 2026-03-24 | 22.09 | 22.16 | 22.07 | 22.11 | -0.299% | 38,729 | -4.743% |
| 2026-03-23 | 22.15 | 22.20 | 22.11 | 22.18 | +0.408% | 361,260 | -5.028% |
| 2026-03-20 | 22.19 | 22.19 | 22.08 | 22.09 | -0.808% | 28,296 | -4.641% |
| 2026-03-19 | 22.20 | 22.29 | 22.20 | 22.27 | +0.022% | 42,438 | -5.412% |
| 2026-03-18 | 22.32 | 22.33 | 22.25 | 22.26 | -0.336% | 23,681 | -5.391% |
| 2026-03-17 | 22.33 | 22.35 | 22.32 | 22.34 | +0.179% | 32,373 | -5.709% |
| 2026-03-16 | 22.30 | 22.31 | 22.27 | 22.30 | +0.360% | 33,235 | -5.539% |
| 2026-03-13 | 22.27 | 22.29 | 22.21 | 22.21 | -0.090% | 42,806 | -5.199% |
| 2026-03-12 | 22.27 | 22.29 | 22.23 | 22.23 | -0.403% | 56,659 | -5.284% |
| 2026-03-11 | 22.39 | 22.39 | 22.32 | 22.32 | -0.446% | 53,710 | -5.666% |
| 2026-03-10 | 22.47 | 22.48 | 22.42 | 22.43 | -0.311% | 232,572 | -6.087% |
| 2026-03-09 | 22.41 | 22.50 | 22.39 | 22.50 | +0.343% | 137,134 | -6.379% |
| 2026-03-06 | 22.38 | 22.48 | 22.37 | 22.42 | -0.089% | 580,283 | -6.058% |
| 2026-03-05 | 22.43 | 22.45 | 22.41 | 22.44 | -0.253% | 63,512 | -6.141% |
| 2026-03-04 | 22.50 | 22.52 | 22.48 | 22.50 | -0.133% | 40,476 | -6.379% |
| 2026-03-03 | 22.47 | 22.55 | 22.46 | 22.52 | -0.089% | 144,704 | -6.504% |
| 2026-03-02 | 22.59 | 22.59 | 22.53 | 22.55 | -0.661% | 99,420 | -6.587% |
| 2026-02-27 | 22.71 | 22.71 | 22.68 | 22.70 | +0.265% | 31,558 | -7.204% |
| 2026-02-26 | 22.64 | 22.64 | 22.62 | 22.64 | +0.088% | 46,908 | -6.958% |
| 2026-02-25 | 22.61 | 22.63 | 22.61 | 22.61 | -0.044% | 20,725 | -6.876% |
| 2026-02-24 | 22.63 | 22.63 | 22.60 | 22.63 | -0.044% | 23,643 | -6.917% |
| 2026-02-23 | 22.60 | 22.64 | 22.59 | 22.64 | +0.221% | 30,721 | -6.958% |
| 2026-02-20 | 22.58 | 22.59 | 22.56 | 22.59 | +0.066% | 68,315 | -6.752% |
| 2026-02-19 | 22.54 | 22.58 | 22.54 | 22.57 | +0.044% | 42,032 | -6.690% |
| 2026-02-18 | 22.58 | 22.58 | 22.56 | 22.56 | -0.133% | 117,068 | -6.649% |
| 2026-02-17 | 22.59 | 22.61 | 22.58 | 22.59 | -0.022% | 41,885 | -6.773% |
| 2026-02-13 | 22.58 | 22.60 | 22.57 | 22.59 | +0.289% | 28,841 | -6.794% |
| 2026-02-12 | 22.46 | 22.54 | 22.46 | 22.53 | +0.446% | 350,690 | -6.525% |
| 2026-02-11 | 22.43 | 22.47 | 22.42 | 22.43 | -0.178% | 71,881 | -6.108% |
| 2026-02-10 | 22.45 | 22.49 | 22.45 | 22.47 | +0.290% | 63,514 | -6.275% |
| 2026-02-09 | 22.38 | 22.41 | 22.38 | 22.41 | +0.022% | 38,479 | -6.003% |
| 2026-02-06 | 22.38 | 22.40 | 22.37 | 22.40 | -0.022% | 20,742 | -5.982% |
| 2026-02-05 | 22.36 | 22.41 | 22.34 | 22.41 | +0.448% | 26,439 | -6.003% |
| 2026-02-04 | 22.30 | 22.32 | 22.30 | 22.30 | -0.067% | 22,746 | -5.582% |
| 2026-02-03 | 22.30 | 22.32 | 22.29 | 22.32 | +0.022% | 60,526 | -5.645% |
| 2026-02-02 | 22.34 | 22.35 | 22.31 | 22.32 | -0.424% | 42,509 | -5.624% |
| 2026-01-30 | 22.40 | 22.43 | 22.40 | 22.41 | -0.045% | 40,814 | -6.024% |
| 2026-01-29 | 22.39 | 22.43 | 22.38 | 22.42 | +0.112% | 56,474 | -6.066% |
| 2026-01-28 | 22.41 | 22.41 | 22.38 | 22.39 | -0.089% | 39,927 | -5.961% |
| 2026-01-27 | 22.43 | 22.44 | 22.41 | 22.41 | -0.045% | 78,265 | -6.045% |
| 2026-01-26 | 22.43 | 22.44 | 22.42 | 22.43 | +0.107% | 73,972 | -6.087% |
| 2026-01-23 | 22.40 | 22.41 | 22.37 | 22.40 | +0.049% | 32,376 | -5.986% |
| 2026-01-22 | 22.40 | 22.40 | 22.34 | 22.39 | +0.067% | 53,734 | -5.940% |
| 2026-01-21 | 22.32 | 22.38 | 22.32 | 22.38 | +0.269% | 166,106 | -5.877% |
| 2026-01-20 | 22.28 | 22.34 | 22.28 | 22.32 | -0.293% | 63,411 | -5.624% |
| 2026-01-16 | 22.43 | 22.43 | 22.38 | 22.38 | -0.252% | 47,035 | -5.900% |
| 2026-01-15 | 22.46 | 22.47 | 22.43 | 22.44 | -0.080% | 78,056 | -6.137% |
| 2026-01-14 | 22.44 | 22.46 | 22.43 | 22.45 | +0.111% | 41,233 | -6.212% |
| 2026-01-13 | 22.44 | 22.44 | 22.40 | 22.43 | +0.089% | 59,142 | -6.108% |
| 2026-01-12 | 22.39 | 22.43 | 22.39 | 22.41 | -0.022% | 95,874 | -6.024% |
| 2026-01-09 | 22.37 | 22.43 | 22.37 | 22.41 | +0.201% | 113,893 | -6.045% |
| 2026-01-08 | 22.36 | 22.38 | 22.36 | 22.37 | -0.178% | 54,139 | -5.856% |
| 2026-01-07 | 22.41 | 22.42 | 22.39 | 22.41 | +0.112% | 65,270 | -6.024% |
| 2026-01-06 | 22.39 | 22.39 | 22.34 | 22.39 | -0.022% | 93,029 | -5.919% |
| 2026-01-05 | 22.38 | 22.40 | 22.36 | 22.39 | +0.157% | 105,375 | -5.940% |
| 2026-01-02 | 22.37 | 22.38 | 22.35 | 22.36 | 0.000% | 146,873 | -5.793% |
| 2025-12-31 | 22.39 | 22.40 | 22.36 | 22.36 | -0.268% | 41,145 | -5.793% |
| 2025-12-30 | 22.41 | 22.43 | 22.39 | 22.41 | -0.045% | 85,951 | -6.045% |
| 2025-12-29 | 22.41 | 22.43 | 22.40 | 22.43 | +0.134% | 63,905 | -6.087% |
| 2025-12-26 | 22.42 | 22.42 | 22.38 | 22.39 | +0.022% | 85,441 | -5.961% |
| 2025-12-24 | 22.36 | 22.40 | 22.35 | 22.39 | +0.224% | 152,785 | -5.940% |
| 2025-12-23 | 22.31 | 22.34 | 22.30 | 22.34 | -0.022% | 301,987 | -5.730% |
| 2025-12-22 | 22.35 | 22.36 | 22.32 | 22.34 | -0.045% | 123,923 | -5.751% |
| 2025-12-19 | 22.38 | 22.38 | 22.35 | 22.36 | -0.134% | 72,906 | -5.793% |
| 2025-12-18 | 22.40 | 22.40 | 22.37 | 22.39 | -0.156% | 50,307 | -5.919% |
| 2025-12-17 | 22.40 | 22.43 | 22.39 | 22.42 | 0.000% | 46,875 | -6.066% |
| 2025-12-16 | 22.36 | 22.43 | 22.36 | 22.42 | +0.224% | 63,629 | -6.066% |
| 2025-12-15 | 22.39 | 22.41 | 22.36 | 22.37 | +0.134% | 42,980 | -5.856% |
| 2025-12-12 | 22.36 | 22.36 | 22.34 | 22.34 | -0.223% | 102,776 | -5.730% |
| 2025-12-11 | 22.47 | 22.47 | 22.39 | 22.39 | -0.089% | 39,608 | -5.940% |
| 2025-12-10 | 22.36 | 22.42 | 22.34 | 22.41 | +0.313% | 43,488 | -6.024% |
| 2025-12-09 | 22.39 | 22.39 | 22.34 | 22.34 | -0.045% | 70,766 | -5.730% |
| 2025-12-08 | 22.40 | 22.40 | 22.34 | 22.35 | -0.179% | 27,090 | -5.772% |
| 2025-12-05 | 22.42 | 22.43 | 22.38 | 22.39 | -0.134% | 66,930 | -5.940% |
| 2025-12-04 | 22.45 | 22.45 | 22.41 | 22.42 | -0.178% | 37,707 | -6.066% |
| 2025-12-03 | 22.48 | 22.48 | 22.44 | 22.46 | +0.178% | 31,737 | -6.233% |
| 2025-12-02 | 22.42 | 22.44 | 22.41 | 22.42 | +0.045% | 92,384 | -6.066% |
| 2025-12-01 | 22.55 | 22.55 | 22.41 | 22.41 | -0.753% | 24,112 | -6.024% |
| 2025-11-28 | 22.60 | 22.60 | 22.56 | 22.58 | -0.088% | 66,717 | -6.732% |
| 2025-11-26 | 22.57 | 22.62 | 22.54 | 22.60 | +0.133% | 48,930 | -6.814% |
| 2025-11-25 | 22.56 | 22.60 | 22.55 | 22.57 | +0.178% | 75,718 | -6.690% |
| 2025-11-24 | 22.51 | 22.54 | 22.50 | 22.53 | +0.222% | 33,785 | -6.525% |
| 2025-11-21 | 22.54 | 22.54 | 22.45 | 22.48 | +0.045% | 50,058 | -6.317% |
| 2025-11-20 | 22.42 | 22.48 | 22.42 | 22.47 | +0.313% | 59,245 | -6.275% |
| 2025-11-19 | 22.43 | 22.44 | 22.40 | 22.40 | -0.045% | 38,429 | -5.982% |
| 2025-11-18 | 22.45 | 22.45 | 22.39 | 22.41 | +0.089% | 76,124 | -6.024% |
| 2025-11-17 | 22.41 | 22.42 | 22.39 | 22.39 | -0.022% | 82,764 | -5.940% |
| 2025-11-14 | 22.46 | 22.46 | 22.39 | 22.39 | -0.067% | 45,608 | -5.961% |
| 2025-11-13 | 22.45 | 22.47 | 22.41 | 22.41 | -0.311% | 167,441 | -6.024% |
| 2025-11-12 | 22.48 | 22.51 | 22.48 | 22.48 | -0.067% | 35,020 | -6.317% |
| 2025-11-11 | 22.48 | 22.50 | 22.48 | 22.50 | +0.267% | 22,501 | -6.379% |
| 2025-11-10 | 22.46 | 22.46 | 22.43 | 22.43 | -0.067% | 16,098 | -6.129% |
| 2025-11-07 | 22.45 | 22.47 | 22.43 | 22.45 | -0.022% | 68,582 | -6.192% |
| 2025-11-06 | 22.44 | 22.46 | 22.43 | 22.45 | +0.335% | 32,594 | -6.212% |
| 2025-11-05 | 22.44 | 22.44 | 22.36 | 22.38 | -0.267% | 37,991 | -5.898% |
| 2025-11-04 | 22.45 | 22.46 | 22.43 | 22.44 | +0.045% | 54,617 | -6.150% |
| 2025-11-03 | 22.48 | 22.48 | 22.40 | 22.43 | -0.422% | 50,003 | -6.108% |
| 2025-10-31 | 22.56 | 22.56 | 22.52 | 22.52 | +0.022% | 38,447 | -6.504% |
| 2025-10-30 | 22.50 | 22.56 | 22.49 | 22.52 | -0.266% | 40,743 | -6.483% |
| 2025-10-29 | 22.67 | 22.69 | 22.55 | 22.58 | -0.441% | 168,258 | -6.732% |
| 2025-10-28 | 22.67 | 22.70 | 22.66 | 22.68 | +0.088% | 108,310 | -7.143% |
| 2025-10-27 | 22.66 | 22.67 | 22.63 | 22.66 | 0.000% | 310,947 | -7.061% |
| 2025-10-24 | 22.67 | 22.67 | 22.63 | 22.66 | -0.132% | 211,650 | -7.061% |
| 2025-10-23 | 22.66 | 22.69 | 22.63 | 22.69 | +0.044% | 104,545 | -7.184% |
| 2025-10-22 | 22.66 | 22.68 | 22.64 | 22.68 | +0.066% | 101,384 | -7.143% |
| 2025-10-21 | 22.68 | 22.69 | 22.66 | 22.66 | +0.066% | 67,205 | -7.081% |
| 2025-10-20 | 22.63 | 22.65 | 22.62 | 22.65 | +0.199% | 68,839 | -7.020% |
| 2025-10-17 | 22.61 | 22.62 | 22.59 | 22.61 | -0.088% | 23,776 | -6.835% |
| 2025-10-16 | 22.56 | 22.67 | 22.54 | 22.63 | +0.310% | 43,547 | -6.917% |
| 2025-10-15 | 22.58 | 22.59 | 22.54 | 22.55 | -0.044% | 33,949 | -6.628% |
| 2025-10-14 | 22.53 | 22.57 | 22.51 | 22.57 | -0.066% | 10,017 | -6.670% |
| 2025-10-13 | 22.50 | 22.58 | 22.47 | 22.58 | +0.356% | 27,442 | -6.732% |
| 2025-10-10 | 22.46 | 22.51 | 22.44 | 22.50 | +0.491% | 16,127 | -6.400% |
| 2025-10-09 | 22.42 | 22.42 | 22.38 | 22.39 | -0.156% | 95,847 | -5.940% |
| 2025-10-08 | 22.45 | 22.46 | 22.42 | 22.43 | -0.022% | 32,601 | -6.087% |
| 2025-10-07 | 22.42 | 22.44 | 22.40 | 22.43 | +0.179% | 89,085 | -6.108% |
| 2025-10-06 | 22.39 | 22.42 | 22.38 | 22.39 | -0.267% | 24,652 | -5.940% |
| 2025-10-03 | 22.48 | 22.48 | 22.44 | 22.45 | -0.089% | 41,002 | -6.192% |
| 2025-10-02 | 22.43 | 22.47 | 22.42 | 22.47 | +0.156% | 100,383 | -6.275% |
| 2025-10-01 | 22.44 | 22.44 | 22.41 | 22.43 | -0.089% | 123,191 | -6.129% |
| 2025-09-30 | 22.48 | 22.50 | 22.44 | 22.45 | +0.022% | 87,947 | -6.212% |
| 2025-09-29 | 22.42 | 22.46 | 22.42 | 22.45 | +0.201% | 13,861 | -6.192% |
| 2025-09-26 | 22.40 | 22.42 | 22.39 | 22.41 | +0.022% | 21,875 | -6.003% |
| 2025-09-25 | 22.41 | 22.41 | 22.38 | 22.40 | -0.134% | 38,195 | -5.982% |
| 2025-09-24 | 22.46 | 22.46 | 22.42 | 22.43 | -0.222% | 31,256 | -6.108% |
| 2025-09-23 | 22.45 | 22.48 | 22.44 | 22.48 | +0.176% | 55,172 | -6.317% |
| 2025-09-22 | 22.45 | 22.46 | 22.43 | 22.44 | -0.154% | 22,668 | -6.152% |
| 2025-09-19 | 22.45 | 22.48 | 22.45 | 22.48 | +0.067% | 36,449 | -6.296% |
| 2025-09-18 | 22.46 | 22.50 | 22.45 | 22.46 | -0.333% | 28,574 | -6.233% |
| 2025-09-17 | 22.58 | 22.64 | 22.52 | 22.54 | -0.133% | 43,173 | -6.545% |
| 2025-09-16 | 22.53 | 22.58 | 22.53 | 22.57 | +0.089% | 48,610 | -6.670% |
| 2025-09-15 | 22.55 | 22.56 | 22.53 | 22.55 | +0.133% | 34,186 | -6.587% |
| 2025-09-12 | 22.49 | 22.52 | 22.46 | 22.52 | -0.133% | 109,958 | -6.462% |
| 2025-09-11 | 22.51 | 22.56 | 22.51 | 22.55 | +0.283% | 58,911 | -6.587% |
| 2025-09-10 | 22.49 | 22.51 | 22.47 | 22.48 | -0.216% | 27,851 | -6.322% |
| 2025-09-09 | 22.47 | 22.53 | 22.44 | 22.53 | +0.156% | 48,903 | -6.525% |
| 2025-09-08 | 22.46 | 22.50 | 22.46 | 22.50 | +0.312% | 27,391 | -6.379% |
| 2025-09-05 | 22.41 | 22.44 | 22.41 | 22.43 | +0.520% | 52,103 | -6.087% |
| 2025-09-04 | 22.28 | 22.31 | 22.25 | 22.31 | +0.355% | 20,477 | -5.599% |
| 2025-09-03 | 22.16 | 22.25 | 22.16 | 22.23 | +0.316% | 42,717 | -5.263% |
| 2025-09-02 | 22.15 | 22.18 | 22.11 | 22.16 | -1.071% | 64,975 | -4.964% |
| 2025-08-29 | 22.29 | 22.40 | 22.27 | 22.40 | +0.358% | 33,098 | -5.982% |
| 2025-08-28 | 22.29 | 22.32 | 22.27 | 22.32 | +0.135% | 198,445 | -5.645% |
| 2025-08-27 | 22.23 | 22.29 | 22.23 | 22.29 | +0.090% | 91,073 | -5.518% |
| 2025-08-26 | 22.23 | 22.27 | 22.22 | 22.27 | +0.135% | 36,906 | -5.433% |
| 2025-08-25 | 22.24 | 22.25 | 22.23 | 22.24 | -0.045% | 59,093 | -5.306% |
| 2025-08-22 | 22.19 | 22.27 | 22.19 | 22.25 | +0.408% | 23,070 | -5.348% |
| 2025-08-21 | 22.18 | 22.18 | 22.14 | 22.16 | -0.160% | 33,080 | -4.962% |
| 2025-08-20 | 22.17 | 22.21 | 22.17 | 22.20 | +0.113% | 28,015 | -5.114% |
| 2025-08-19 | 22.17 | 22.19 | 22.17 | 22.17 | +0.136% | 45,715 | -5.007% |
| 2025-08-18 | 22.18 | 22.18 | 22.14 | 22.14 | -0.135% | 52,927 | -4.878% |
| 2025-08-15 | 22.20 | 22.20 | 22.16 | 22.17 | -0.158% | 27,420 | -5.007% |
| 2025-08-14 | 22.22 | 22.23 | 22.19 | 22.20 | -0.225% | 17,022 | -5.156% |
| 2025-08-13 | 22.24 | 22.26 | 22.24 | 22.25 | +0.293% | 38,629 | -5.370% |
| 2025-08-12 | 22.17 | 22.19 | 22.05 | 22.19 | +0.023% | 49,767 | -5.092% |
| 2025-08-11 | 22.18 | 22.20 | 22.17 | 22.18 | +0.045% | 27,906 | -5.071% |
| 2025-08-08 | 22.18 | 22.19 | 22.17 | 22.18 | -0.225% | 11,981 | -5.028% |
| 2025-08-07 | 22.23 | 22.26 | 22.21 | 22.23 | -0.067% | 389,238 | -5.242% |
| 2025-08-06 | 22.21 | 22.24 | 22.17 | 22.24 | -0.022% | 97,075 | -5.306% |
| 2025-08-05 | 22.22 | 22.25 | 22.22 | 22.25 | +0.022% | 37,551 | -5.327% |
| 2025-08-04 | 22.21 | 22.24 | 22.20 | 22.24 | +0.135% | 58,843 | -5.306% |
| 2025-08-01 | 22.15 | 22.21 | 22.14 | 22.21 | +0.498% | 47,536 | -5.178% |
| 2025-07-31 | 22.12 | 22.14 | 22.09 | 22.10 | 0.000% | 18,693 | -4.706% |
| 2025-07-30 | 22.10 | 22.14 | 22.09 | 22.10 | -0.203% | 61,766 | -4.706% |
| 2025-07-29 | 22.07 | 22.14 | 22.07 | 22.14 | +0.454% | 63,253 | -4.900% |
| 2025-07-28 | 22.04 | 22.06 | 22.04 | 22.05 | -0.136% | 53,766 | -4.468% |
| 2025-07-25 | 22.03 | 22.08 | 22.03 | 22.07 | +0.204% | 17,827 | -4.598% |
| 2025-07-24 | 22.02 | 22.06 | 22.02 | 22.03 | -0.159% | 31,630 | -4.403% |
| 2025-07-23 | 22.06 | 22.08 | 22.05 | 22.07 | -0.180% | 42,503 | -4.555% |
| 2025-07-22 | 22.09 | 22.11 | 22.09 | 22.10 | +0.249% | 17,889 | -4.727% |
| 2025-07-21 | 22.05 | 22.09 | 22.05 | 22.05 | +0.273% | 73,006 | -4.490% |
| 2025-07-18 | 22.00 | 22.10 | 21.98 | 21.99 | +0.182% | 23,761 | -4.229% |
| 2025-07-17 | 21.96 | 21.98 | 21.94 | 21.95 | 0.000% | 67,619 | -4.055% |
| 2025-07-16 | 21.95 | 21.97 | 21.91 | 21.95 | +0.183% | 76,620 | -4.055% |
| 2025-07-15 | 21.98 | 21.98 | 21.91 | 21.91 | -0.341% | 75,899 | -3.880% |
| 2025-07-14 | 21.99 | 21.99 | 21.96 | 21.98 | -0.068% | 32,364 | -4.207% |
| 2025-07-11 | 22.02 | 22.02 | 21.98 | 22.00 | -0.498% | 79,547 | -4.273% |
| 2025-07-10 | 22.06 | 22.19 | 22.04 | 22.11 | +0.181% | 30,827 | -4.749% |
| 2025-07-09 | 22.02 | 22.07 | 22.02 | 22.07 | +0.364% | 25,672 | -4.576% |
| 2025-07-08 | 21.98 | 21.99 | 21.95 | 21.99 | -0.136% | 46,644 | -4.229% |
| 2025-07-07 | 22.07 | 22.07 | 22.00 | 22.02 | -0.272% | 59,560 | -4.360% |
| 2025-07-03 | 22.10 | 22.11 | 22.07 | 22.08 | -0.226% | 43,371 | -4.620% |
| 2025-07-02 | 22.13 | 22.13 | 22.10 | 22.13 | -0.158% | 110,826 | -4.835% |
| 2025-07-01 | 22.18 | 22.18 | 22.14 | 22.16 | -0.427% | 169,865 | -4.985% |
| 2025-06-30 | 22.20 | 22.26 | 22.19 | 22.26 | +0.406% | 104,961 | -5.391% |
| 2025-06-27 | 22.17 | 22.22 | 22.16 | 22.17 | -0.180% | 74,747 | -5.007% |
| 2025-06-26 | 22.15 | 22.21 | 22.15 | 22.21 | +0.271% | 59,572 | -5.178% |
| 2025-06-25 | 22.12 | 22.15 | 22.09 | 22.15 | +0.086% | 65,688 | -4.921% |
| 2025-06-24 | 22.07 | 22.14 | 22.05 | 22.13 | +0.276% | 80,410 | -4.839% |
| 2025-06-23 | 22.08 | 22.11 | 22.06 | 22.07 | +0.227% | 78,600 | -4.576% |
| 2025-06-20 | 21.97 | 22.04 | 21.96 | 22.02 | +0.182% | 83,193 | -4.360% |
| 2025-06-18 | 22.03 | 22.04 | 21.98 | 21.98 | -0.023% | 146,810 | -4.186% |
| 2025-06-17 | 21.95 | 21.99 | 21.94 | 21.98 | +0.182% | 32,867 | -4.207% |
| 2025-06-16 | 21.96 | 22.00 | 21.95 | 21.95 | -0.068% | 29,786 | -4.033% |
| 2025-06-13 | 21.96 | 21.97 | 21.93 | 21.96 | -0.386% | 46,313 | -4.098% |
| 2025-06-12 | 22.04 | 22.05 | 22.00 | 22.05 | +0.394% | 27,082 | -4.468% |
| 2025-06-11 | 21.94 | 21.97 | 21.91 | 21.96 | +0.359% | 82,173 | -4.092% |
| 2025-06-10 | 21.93 | 21.93 | 21.87 | 21.88 | +0.114% | 75,369 | -3.748% |
| 2025-06-09 | 21.82 | 21.88 | 21.82 | 21.86 | +0.092% | 31,997 | -3.638% |
| 2025-06-06 | 21.87 | 21.87 | 21.84 | 21.84 | -0.474% | 213,553 | -3.549% |
| 2025-06-05 | 21.99 | 22.00 | 21.93 | 21.94 | -0.118% | 38,235 | -4.007% |
| 2025-06-04 | 21.91 | 21.98 | 21.91 | 21.96 | +0.595% | 31,860 | -4.120% |
| 2025-06-03 | 21.85 | 21.88 | 21.83 | 21.84 | -0.046% | 42,975 | -3.549% |
| 2025-06-02 | 21.87 | 21.87 | 21.82 | 21.84 | -0.614% | 29,992 | -3.593% |
| 2025-05-30 | 21.93 | 21.98 | 21.93 | 21.98 | +0.251% | 50,218 | -4.186% |
| 2025-05-29 | 21.91 | 21.94 | 21.90 | 21.93 | +0.320% | 36,649 | -3.945% |
| 2025-05-28 | 21.85 | 21.87 | 21.83 | 21.86 | -0.183% | 23,856 | -3.638% |
| 2025-05-27 | 21.84 | 21.92 | 21.84 | 21.89 | +0.528% | 46,748 | -3.814% |
| 2025-05-23 | 21.80 | 21.81 | 21.77 | 21.78 | +0.046% | 81,522 | -3.306% |
| 2025-05-22 | 21.69 | 21.77 | 21.69 | 21.77 | +0.184% | 51,968 | -3.261% |
| 2025-05-21 | 21.79 | 21.81 | 21.70 | 21.73 | -0.504% | 41,929 | -3.083% |
| 2025-05-20 | 21.83 | 21.87 | 21.83 | 21.84 | -0.251% | 76,088 | -3.571% |
| 2025-05-19 | 21.80 | 21.89 | 21.80 | 21.89 | 0.000% | 51,448 | -3.814% |
| 2025-05-16 | 21.93 | 21.94 | 21.88 | 21.89 | +0.183% | 52,545 | -3.814% |
| 2025-05-15 | 21.82 | 21.87 | 21.79 | 21.86 | +0.460% | 175,586 | -3.638% |
| 2025-05-14 | 21.82 | 21.82 | 21.75 | 21.75 | -0.298% | 27,920 | -3.195% |
| 2025-05-13 | 21.87 | 21.87 | 21.79 | 21.82 | -0.114% | 73,237 | -3.483% |
| 2025-05-12 | 21.87 | 21.89 | 21.84 | 21.84 | -0.262% | 16,964 | -3.593% |
| 2025-05-09 | 21.92 | 21.95 | 21.90 | 21.90 | -0.012% | 22,946 | -3.846% |
| 2025-05-08 | 22.03 | 22.03 | 21.91 | 21.91 | -0.454% | 321,231 | -3.858% |
| 2025-05-07 | 22.00 | 22.02 | 21.98 | 22.00 | +0.159% | 43,705 | -4.294% |
| 2025-05-06 | 21.90 | 21.97 | 21.90 | 21.97 | +0.137% | 20,422 | -4.142% |
| 2025-05-05 | 21.94 | 21.95 | 21.89 | 21.94 | -0.182% | 29,826 | -4.011% |
| 2025-05-02 | 22.01 | 22.01 | 21.94 | 21.98 | -0.295% | 59,636 | -4.186% |
| 2025-05-01 | 22.13 | 22.13 | 22.03 | 22.05 | -0.586% | 75,380 | -4.468% |
| 2025-04-30 | 22.20 | 22.20 | 22.15 | 22.18 | -0.045% | 59,421 | -5.028% |
| 2025-04-29 | 22.13 | 22.21 | 22.13 | 22.18 | +0.203% | 51,262 | -5.071% |
| 2025-04-28 | 22.06 | 22.15 | 22.06 | 22.14 | +0.294% | 28,955 | -4.878% |
| 2025-04-25 | 22.03 | 22.09 | 22.03 | 22.07 | +0.364% | 67,952 | -4.598% |
| 2025-04-24 | 21.99 | 22.00 | 21.96 | 22.00 | +0.434% | 28,189 | -4.251% |
| 2025-04-23 | 22.02 | 22.03 | 21.88 | 21.90 | +0.183% | 50,200 | -3.836% |
| 2025-04-22 | 21.90 | 21.90 | 21.85 | 21.86 | +0.137% | 59,535 | -3.660% |
| 2025-04-21 | 21.90 | 21.94 | 21.83 | 21.83 | -0.592% | 188,483 | -3.527% |
| 2025-04-17 | 21.99 | 21.99 | 21.93 | 21.96 | +0.091% | 40,837 | -4.098% |
| 2025-04-16 | 21.93 | 22.00 | 21.91 | 21.94 | +0.137% | 41,082 | -4.011% |
| 2025-04-15 | 21.87 | 21.96 | 21.87 | 21.91 | 0.000% | 179,532 | -3.880% |