NUSA
Nuveen ESG 1-5 Year U.S. Aggregate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:29:55 PM EDT
22.63USD+0.119%(+0.03)170
22.59Bid22.65Ask0.06SpreadNUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.66 | 22.68 | 22.60 | 22.60 | -0.141% | 27,569 | 0.000% |
| 2026-10-01 | 22.53 | 22.65 | 22.53 | 22.64 | -0.089% | 5,540 | -0.141% |
| 2026-09-30 | 22.67 | 22.67 | 22.64 | 22.66 | +0.155% | 2,708 | -0.230% |
| 2026-09-29 | 22.65 | 22.67 | 22.62 | 22.62 | -0.154% | 44,078 | -0.075% |
| 2026-09-28 | 22.66 | 22.67 | 22.64 | 22.66 | -0.154% | 12,871 | -0.230% |
| 2026-09-25 | 22.67 | 22.69 | 22.67 | 22.69 | +0.132% | 1,617 | -0.383% |
| 2026-09-24 | 22.70 | 22.70 | 22.66 | 22.66 | -0.132% | 9,357 | -0.252% |
| 2026-09-23 | 22.72 | 22.72 | 22.68 | 22.69 | -0.395% | 1,657 | -0.383% |
| 2026-09-22 | 22.77 | 22.78 | 22.75 | 22.78 | +0.021% | 3,675 | -0.777% |
| 2026-09-21 | 22.76 | 22.79 | 22.75 | 22.78 | +0.111% | 6,166 | -0.757% |
| 2026-09-18 | 22.76 | 22.76 | 22.74 | 22.75 | -0.176% | 844 | -0.646% |
| 2026-09-17 | 22.79 | 22.80 | 22.78 | 22.79 | +0.198% | 1,123 | -0.821% |
| 2026-09-16 | 22.80 | 22.80 | 22.75 | 22.75 | -0.132% | 1,062 | -0.624% |
| 2026-09-15 | 22.79 | 22.79 | 22.77 | 22.77 | 0.000% | 990 | -0.755% |
| 2026-09-14 | 22.78 | 22.80 | 22.76 | 22.77 | -0.132% | 3,513 | -0.755% |
| 2026-09-11 | 22.82 | 22.82 | 22.79 | 22.80 | -0.066% | 3,312 | -0.886% |
| 2026-09-10 | 22.86 | 22.86 | 22.82 | 22.82 | -0.415% | 2,991 | -0.951% |
| 2026-09-09 | 23.00 | 23.00 | 22.91 | 22.91 | -0.017% | 10,137 | -1.362% |
| 2026-09-08 | 22.93 | 22.93 | 22.90 | 22.92 | +0.017% | 13,269 | -1.379% |
| 2026-09-04 | 22.91 | 22.91 | 22.91 | 22.91 | -0.044% | 1,693 | -1.362% |
| 2026-09-03 | 22.93 | 22.93 | 22.92 | 22.93 | +0.109% | 5,393 | -1.405% |
| 2026-09-02 | 22.90 | 22.91 | 22.88 | 22.90 | +0.044% | 3,854 | -1.297% |
| 2026-09-01 | 22.90 | 22.92 | 22.89 | 22.89 | -0.475% | 10,107 | -1.254% |
| 2026-08-31 | 23.00 | 23.00 | 22.99 | 23.00 | +0.040% | 801 | -1.723% |
| 2026-08-28 | 23.05 | 23.05 | 22.99 | 22.99 | -0.174% | 1,280 | -1.683% |
| 2026-08-27 | 23.03 | 23.05 | 23.02 | 23.03 | +0.130% | 1,575 | -1.854% |
| 2026-08-26 | 23.07 | 23.07 | 22.95 | 23.00 | -0.408% | 41,166 | -1.726% |
| 2026-08-25 | 23.09 | 23.09 | 23.08 | 23.09 | +0.105% | 11,160 | -2.127% |
| 2026-08-24 | 23.06 | 23.07 | 23.05 | 23.07 | +0.043% | 7,168 | -2.024% |
| 2026-08-21 | 23.06 | 23.06 | 23.05 | 23.06 | -0.130% | 29,480 | -1.982% |
| 2026-08-20 | 23.07 | 23.10 | 23.07 | 23.09 | -0.087% | 32,345 | -2.109% |
| 2026-08-19 | 23.05 | 23.11 | 23.05 | 23.11 | +0.195% | 20,882 | -2.194% |
| 2026-08-18 | 23.06 | 23.07 | 23.05 | 23.07 | -0.065% | 8,870 | -2.003% |
| 2026-08-17 | 23.08 | 23.10 | 23.07 | 23.08 | +0.022% | 6,865 | -2.067% |
| 2026-08-14 | 23.08 | 23.08 | 23.06 | 23.07 | -0.108% | 12,863 | -2.046% |
| 2026-08-13 | 23.09 | 23.10 | 23.07 | 23.10 | +0.195% | 7,797 | -2.152% |
| 2026-08-12 | 23.04 | 23.05 | 23.04 | 23.05 | +0.022% | 901 | -1.961% |
| 2026-08-11 | 23.03 | 23.06 | 23.02 | 23.05 | +0.174% | 13,461 | -1.939% |
| 2026-08-10 | 23.00 | 23.01 | 23.00 | 23.01 | -0.130% | 1,415 | -1.769% |
| 2026-08-07 | 23.04 | 23.04 | 23.04 | 23.04 | +0.084% | 445 | -1.897% |
| 2026-08-06 | 23.01 | 23.03 | 23.01 | 23.02 | -0.020% | 4,159 | -1.814% |
| 2026-08-05 | 23.02 | 23.03 | 23.02 | 23.03 | -0.063% | 4,030 | -1.834% |
| 2026-08-04 | 23.03 | 23.04 | 23.02 | 23.04 | +0.174% | 4,241 | -1.897% |
| 2026-08-03 | 23.00 | 23.01 | 22.99 | 23.00 | -0.239% | 9,392 | -1.726% |
| 2026-07-31 | 23.06 | 23.06 | 23.05 | 23.05 | -0.087% | 1,119 | -1.961% |
| 2026-07-30 | 23.07 | 23.07 | 23.06 | 23.07 | +0.108% | 4,928 | -2.046% |
| 2026-07-29 | 23.05 | 23.05 | 23.01 | 23.05 | -0.043% | 9,351 | -1.939% |
| 2026-07-28 | 23.10 | 23.10 | 23.05 | 23.06 | +0.109% | 694 | -1.982% |
| 2026-07-27 | 23.04 | 23.05 | 23.04 | 23.04 | +0.043% | 1,740 | -1.875% |
| 2026-07-24 | 23.02 | 23.03 | 23.00 | 23.02 | +0.130% | 3,145 | -1.833% |
| 2026-07-23 | 23.00 | 23.00 | 23.00 | 23.00 | -0.195% | 1,486 | -1.705% |
| 2026-07-22 | 23.04 | 23.05 | 23.03 | 23.04 | -0.065% | 5,806 | -1.897% |
| 2026-07-21 | 23.06 | 23.06 | 23.03 | 23.05 | -0.087% | 10,797 | -1.961% |
| 2026-07-20 | 23.08 | 23.08 | 23.07 | 23.07 | -0.130% | 2,097 | -2.046% |
| 2026-07-17 | 23.12 | 23.12 | 23.11 | 23.11 | -0.065% | 550 | -2.173% |
| 2026-07-16 | 23.09 | 23.13 | 23.09 | 23.12 | +0.086% | 3,505 | -2.236% |
| 2026-07-15 | 23.09 | 23.12 | 23.08 | 23.10 | +0.196% | 10,444 | -2.152% |
| 2026-07-14 | 23.06 | 23.06 | 23.05 | 23.05 | +0.130% | 281 | -1.961% |
| 2026-07-13 | 23.05 | 23.05 | 23.02 | 23.02 | -0.152% | 7,445 | -1.833% |
| 2026-07-10 | 23.07 | 23.08 | 23.06 | 23.06 | -0.022% | 13,221 | -1.982% |
| 2026-07-09 | 23.06 | 23.07 | 23.05 | 23.07 | +0.065% | 1,396 | -2.003% |
| 2026-07-08 | 23.04 | 23.05 | 23.04 | 23.05 | -0.087% | 1,392 | -1.939% |
| 2026-07-07 | 23.09 | 23.11 | 23.07 | 23.07 | -0.151% | 3,441 | -2.024% |
| 2026-07-06 | 23.11 | 23.11 | 23.11 | 23.11 | 0.000% | 1,434 | -2.173% |
| 2026-07-02 | 23.10 | 23.11 | 23.10 | 23.11 | +0.087% | 20,528 | -2.173% |
| 2026-07-01 | 23.09 | 23.09 | 23.08 | 23.09 | -0.410% | 21,860 | -2.088% |
| 2026-06-30 | 23.18 | 23.19 | 23.17 | 23.18 | -0.065% | 4,609 | -2.489% |
| 2026-06-29 | 23.19 | 23.20 | 23.19 | 23.20 | 0.000% | 3,514 | -2.552% |
| 2026-06-26 | 23.20 | 23.20 | 23.19 | 23.20 | +0.086% | 4,147 | -2.552% |
| 2026-06-25 | 23.19 | 23.19 | 23.16 | 23.18 | +0.086% | 4,689 | -2.468% |
| 2026-06-24 | 23.16 | 23.16 | 23.15 | 23.16 | +0.108% | 3,392 | -2.384% |
| 2026-06-23 | 23.14 | 23.14 | 23.11 | 23.13 | +0.087% | 4,361 | -2.278% |
| 2026-06-22 | 23.11 | 23.11 | 23.10 | 23.11 | -0.108% | 7,402 | -2.194% |
| 2026-06-18 | 23.14 | 23.14 | 23.14 | 23.14 | +0.130% | 317 | -2.300% |
| 2026-06-17 | 23.15 | 23.16 | 23.09 | 23.11 | -0.324% | 3,159 | -2.173% |
| 2026-06-16 | 23.14 | 23.20 | 23.14 | 23.18 | +0.043% | 2,610 | -2.489% |
| 2026-06-15 | 23.16 | 23.18 | 23.16 | 23.17 | +0.108% | 7,930 | -2.447% |
| 2026-06-12 | 23.14 | 23.15 | 23.13 | 23.14 | -0.065% | 2,467 | -2.342% |
| 2026-06-11 | 23.10 | 23.16 | 23.10 | 23.16 | +0.260% | 11,624 | -2.405% |
| 2026-06-10 | 23.09 | 23.13 | 23.09 | 23.10 | +0.043% | 5,185 | -2.152% |
| 2026-06-09 | 23.09 | 23.10 | 23.07 | 23.09 | +0.043% | 9,904 | -2.109% |
| 2026-06-08 | 23.08 | 23.09 | 23.07 | 23.08 | +0.022% | 4,444 | -2.067% |
| 2026-06-05 | 23.16 | 23.16 | 23.06 | 23.07 | -0.238% | 13,048 | -2.046% |
| 2026-06-04 | 23.11 | 23.20 | 23.11 | 23.13 | +0.087% | 22,567 | -2.278% |
| 2026-06-03 | 23.11 | 23.11 | 23.09 | 23.11 | 0.000% | 4,612 | -2.194% |
| 2026-06-02 | 23.11 | 23.12 | 23.11 | 23.11 | -0.001% | 3,540 | -2.194% |
| 2026-06-01 | 23.08 | 23.12 | 23.08 | 23.11 | -0.366% | 1,433 | -2.195% |
| 2026-05-29 | 23.21 | 23.21 | 23.20 | 23.20 | +0.108% | 17,609 | -2.553% |
| 2026-05-28 | 23.18 | 23.18 | 23.17 | 23.17 | -0.015% | 2,258 | -2.447% |
| 2026-05-27 | 23.17 | 23.18 | 23.17 | 23.17 | +0.037% | 3,157 | -2.462% |
| 2026-05-26 | 23.16 | 23.18 | 23.16 | 23.16 | +0.108% | 5,329 | -2.426% |
| 2026-05-22 | 23.13 | 23.14 | 23.12 | 23.14 | -0.022% | 4,125 | -2.321% |
| 2026-05-21 | 23.13 | 23.16 | 23.13 | 23.14 | -0.108% | 1,476 | -2.342% |
| 2026-05-20 | 23.19 | 23.19 | 23.11 | 23.17 | +0.455% | 7,230 | -2.447% |
| 2026-05-19 | 23.06 | 23.07 | 23.05 | 23.07 | -0.216% | 5,692 | -2.003% |
| 2026-05-18 | 23.11 | 23.11 | 23.11 | 23.11 | -0.022% | 3,013 | -2.215% |
| 2026-05-15 | 23.14 | 23.14 | 23.11 | 23.12 | -0.121% | 1,373 | -2.236% |
| 2026-05-14 | 23.16 | 23.16 | 23.15 | 23.15 | -0.030% | 1,889 | -2.355% |
| 2026-05-13 | 23.16 | 23.16 | 23.16 | 23.16 | 0.000% | 292 | -2.384% |
| 2026-05-12 | 23.15 | 23.16 | 23.14 | 23.16 | -0.108% | 4,861 | -2.384% |
| 2026-05-11 | 23.19 | 23.19 | 23.17 | 23.18 | -0.108% | 13,927 | -2.489% |
| 2026-05-08 | 23.21 | 23.21 | 23.20 | 23.20 | +0.130% | 2,240 | -2.594% |
| 2026-05-07 | 23.18 | 23.18 | 23.17 | 23.17 | -0.129% | 766 | -2.467% |
| 2026-05-06 | 23.20 | 23.20 | 23.19 | 23.20 | +0.215% | 2,428 | -2.593% |
| 2026-05-05 | 23.16 | 23.17 | 23.16 | 23.16 | +0.086% | 3,278 | -2.384% |
| 2026-05-04 | 23.17 | 23.17 | 23.14 | 23.14 | -0.173% | 3,354 | -2.300% |
| 2026-05-01 | 23.18 | 23.19 | 23.18 | 23.18 | -0.300% | 4,237 | -2.469% |
| 2026-04-30 | 23.25 | 23.25 | 23.25 | 23.25 | +0.022% | 428 | -2.762% |
| 2026-04-29 | 23.25 | 23.25 | 23.22 | 23.24 | -0.129% | 3,915 | -2.741% |
| 2026-04-28 | 23.26 | 23.27 | 23.26 | 23.27 | -0.065% | 694 | -2.866% |
| 2026-04-27 | 23.27 | 23.29 | 23.27 | 23.29 | -0.085% | 6,343 | -2.929% |
| 2026-04-24 | 23.26 | 23.30 | 23.26 | 23.30 | +0.129% | 2,138 | -3.012% |
| 2026-04-23 | 23.30 | 23.30 | 23.27 | 23.27 | -0.085% | 2,637 | -2.887% |
| 2026-04-22 | 23.30 | 23.30 | 23.29 | 23.29 | +0.106% | 2,453 | -2.969% |
| 2026-04-21 | 23.25 | 23.30 | 23.25 | 23.27 | -0.279% | 8,724 | -2.866% |
| 2026-04-20 | 23.32 | 23.34 | 23.31 | 23.34 | 0.000% | 11,637 | -3.137% |
| 2026-04-17 | 23.34 | 23.34 | 23.34 | 23.34 | +0.215% | 4,947 | -3.137% |
| 2026-04-16 | 23.29 | 23.29 | 23.27 | 23.29 | -0.043% | 9,977 | -2.929% |
| 2026-04-15 | 23.29 | 23.30 | 23.29 | 23.30 | +0.021% | 1,190 | -2.971% |
| 2026-04-14 | 23.28 | 23.30 | 23.28 | 23.29 | +0.111% | 2,514 | -2.950% |
| 2026-04-13 | 23.26 | 23.26 | 23.25 | 23.26 | +0.082% | 6,743 | -2.842% |
| 2026-04-10 | 23.25 | 23.27 | 23.24 | 23.25 | -0.107% | 2,620 | -2.762% |
| 2026-04-09 | 23.20 | 23.27 | 23.20 | 23.27 | +0.065% | 8,151 | -2.866% |
| 2026-04-08 | 23.27 | 23.27 | 23.25 | 23.25 | +0.087% | 7,088 | -2.804% |
| 2026-04-07 | 23.19 | 23.23 | 23.19 | 23.23 | +0.132% | 8,132 | -2.719% |
| 2026-04-06 | 23.21 | 23.21 | 23.20 | 23.20 | -0.132% | 3,580 | -2.590% |
| 2026-04-02 | 23.24 | 23.24 | 23.23 | 23.23 | +0.085% | 5,616 | -2.719% |
| 2026-04-01 | 23.22 | 23.22 | 23.21 | 23.21 | -0.387% | 6,684 | -2.636% |
| 2026-03-31 | 23.27 | 23.31 | 23.27 | 23.30 | +0.280% | 7,420 | -3.012% |
| 2026-03-30 | 23.23 | 23.25 | 23.22 | 23.24 | +0.172% | 12,191 | -2.741% |
| 2026-03-27 | 23.11 | 23.20 | 23.11 | 23.20 | +0.151% | 8,676 | -2.573% |
| 2026-03-26 | 23.20 | 23.20 | 23.16 | 23.16 | -0.314% | 544 | -2.426% |
| 2026-03-25 | 23.23 | 23.25 | 23.23 | 23.24 | +0.142% | 2,749 | -2.733% |
| 2026-03-24 | 23.21 | 23.22 | 23.18 | 23.20 | -0.151% | 2,512 | -2.594% |
| 2026-03-23 | 23.24 | 23.26 | 23.22 | 23.24 | +0.151% | 2,061 | -2.741% |
| 2026-03-20 | 23.23 | 23.23 | 23.20 | 23.20 | -0.365% | 2,252 | -2.594% |
| 2026-03-19 | 23.25 | 23.29 | 23.24 | 23.29 | +0.024% | 4,058 | -2.950% |
| 2026-03-18 | 23.31 | 23.31 | 23.28 | 23.28 | -0.174% | 1,752 | -2.927% |
| 2026-03-17 | 23.33 | 23.33 | 23.32 | 23.32 | +0.086% | 16,553 | -3.095% |
| 2026-03-16 | 23.30 | 23.31 | 23.30 | 23.30 | +0.193% | 707 | -3.012% |
| 2026-03-13 | 23.28 | 23.29 | 23.26 | 23.26 | -0.064% | 20,578 | -2.825% |
| 2026-03-12 | 23.31 | 23.31 | 23.27 | 23.27 | -0.257% | 3,867 | -2.887% |
| 2026-03-11 | 23.35 | 23.35 | 23.33 | 23.34 | -0.128% | 2,712 | -3.137% |
| 2026-03-10 | 23.39 | 23.40 | 23.36 | 23.36 | -0.098% | 23,089 | -3.261% |
| 2026-03-09 | 23.36 | 23.39 | 23.36 | 23.39 | +0.057% | 2,911 | -3.356% |
| 2026-03-06 | 23.38 | 23.39 | 23.37 | 23.37 | +0.020% | 2,000 | -3.301% |
| 2026-03-05 | 23.35 | 23.38 | 23.35 | 23.37 | -0.107% | 7,872 | -3.282% |
| 2026-03-04 | 23.41 | 23.41 | 23.39 | 23.39 | -0.085% | 443 | -3.385% |
| 2026-03-03 | 23.39 | 23.42 | 23.39 | 23.41 | -0.043% | 2,004 | -3.468% |
| 2026-03-02 | 23.41 | 23.43 | 23.41 | 23.43 | -0.467% | 5,844 | -3.509% |
| 2026-02-27 | 23.54 | 23.54 | 23.54 | 23.54 | +0.128% | 316 | -3.960% |
| 2026-02-26 | 23.49 | 23.51 | 23.49 | 23.50 | +0.085% | 30,318 | -3.837% |
| 2026-02-25 | 23.48 | 23.48 | 23.48 | 23.48 | -0.043% | 4,842 | -3.756% |
| 2026-02-24 | 23.49 | 23.50 | 23.49 | 23.50 | -0.043% | 5,109 | -3.797% |
| 2026-02-23 | 23.48 | 23.51 | 23.48 | 23.50 | +0.128% | 6,543 | -3.837% |
| 2026-02-20 | 23.48 | 23.48 | 23.47 | 23.48 | -0.021% | 1,046 | -3.715% |
| 2026-02-19 | 23.46 | 23.49 | 23.46 | 23.48 | 0.000% | 6,448 | -3.735% |
| 2026-02-18 | 23.47 | 23.48 | 23.46 | 23.48 | -0.021% | 8,305 | -3.735% |
| 2026-02-17 | 23.48 | 23.48 | 23.48 | 23.48 | 0.000% | 222 | -3.756% |
| 2026-02-13 | 23.49 | 23.49 | 23.48 | 23.48 | +0.171% | 233 | -3.756% |
| 2026-02-12 | 23.41 | 23.45 | 23.41 | 23.45 | +0.171% | 2,304 | -3.591% |
| 2026-02-11 | 23.41 | 23.43 | 23.41 | 23.41 | -0.128% | 3,414 | -3.427% |
| 2026-02-10 | 23.43 | 23.44 | 23.42 | 23.43 | +0.085% | 38,277 | -3.550% |
| 2026-02-09 | 23.40 | 23.42 | 23.40 | 23.41 | +0.085% | 583 | -3.468% |
| 2026-02-06 | 23.40 | 23.40 | 23.39 | 23.39 | -0.021% | 1,100 | -3.385% |
| 2026-02-05 | 23.40 | 23.40 | 23.40 | 23.40 | +0.236% | 225 | -3.406% |
| 2026-02-04 | 23.34 | 23.34 | 23.34 | 23.34 | -0.021% | 1,745 | -3.178% |
| 2026-02-03 | 23.34 | 23.35 | 23.34 | 23.35 | -0.043% | 2,447 | -3.199% |
| 2026-02-02 | 23.34 | 23.36 | 23.34 | 23.36 | -0.277% | 2,201 | -3.241% |
| 2026-01-30 | 23.42 | 23.43 | 23.41 | 23.43 | +0.043% | 8,512 | -3.509% |
| 2026-01-29 | 23.41 | 23.41 | 23.41 | 23.41 | +0.085% | 374 | -3.468% |
| 2026-01-28 | 23.39 | 23.39 | 23.39 | 23.39 | -0.064% | 298 | -3.385% |
| 2026-01-27 | 23.37 | 23.42 | 23.37 | 23.41 | +0.107% | 20,775 | -3.447% |
| 2026-01-26 | 23.39 | 23.39 | 23.38 | 23.39 | +0.021% | 1,232 | -3.344% |
| 2026-01-23 | 23.38 | 23.38 | 23.37 | 23.38 | 0.000% | 1,143 | -3.323% |
| 2026-01-22 | 23.36 | 23.38 | 23.36 | 23.38 | -0.003% | 14,262 | -3.323% |
| 2026-01-21 | 23.36 | 23.38 | 23.36 | 23.38 | +0.027% | 4,051 | -3.326% |
| 2026-01-20 | 23.36 | 23.38 | 23.36 | 23.37 | -0.002% | 5,826 | -3.301% |
| 2026-01-16 | 23.39 | 23.39 | 23.37 | 23.38 | -0.107% | 8,164 | -3.303% |
| 2026-01-15 | 23.40 | 23.41 | 23.39 | 23.40 | -0.021% | 14,573 | -3.406% |
| 2026-01-14 | 23.41 | 23.41 | 23.40 | 23.41 | +0.043% | 2,701 | -3.427% |
| 2026-01-13 | 23.39 | 23.39 | 23.38 | 23.39 | +0.021% | 6,645 | -3.385% |
| 2026-01-12 | 23.38 | 23.41 | 23.38 | 23.39 | 0.000% | 11,075 | -3.365% |
| 2026-01-09 | 23.39 | 23.40 | 23.38 | 23.39 | -0.021% | 17,585 | -3.365% |
| 2026-01-08 | 23.39 | 23.41 | 23.39 | 23.39 | -0.060% | 12,001 | -3.385% |
| 2026-01-07 | 23.40 | 23.41 | 23.40 | 23.41 | +0.017% | 1,441 | -3.443% |
| 2026-01-06 | 23.40 | 23.41 | 23.39 | 23.41 | -0.107% | 2,430 | -3.427% |
| 2026-01-05 | 23.38 | 23.43 | 23.38 | 23.43 | +0.171% | 19,316 | -3.530% |
| 2026-01-02 | 23.38 | 23.41 | 23.38 | 23.39 | +0.021% | 22,048 | -3.365% |
| 2025-12-31 | 23.39 | 23.40 | 23.38 | 23.39 | -0.064% | 2,054 | -3.344% |
| 2025-12-30 | 23.40 | 23.42 | 23.39 | 23.40 | +0.070% | 12,945 | -3.406% |
| 2025-12-29 | 23.39 | 23.39 | 23.38 | 23.38 | +0.037% | 28,107 | -3.339% |
| 2025-12-26 | 23.38 | 23.38 | 23.37 | 23.38 | +0.129% | 551 | -3.303% |
| 2025-12-24 | 23.35 | 23.35 | 23.34 | 23.34 | +0.086% | 3,812 | -3.178% |
| 2025-12-23 | 23.32 | 23.33 | 23.29 | 23.32 | -0.086% | 6,581 | -3.095% |
| 2025-12-22 | 23.34 | 23.36 | 23.34 | 23.34 | -0.043% | 19,980 | -3.178% |
| 2025-12-19 | 23.34 | 23.36 | 23.34 | 23.36 | 0.000% | 5,329 | -3.220% |
| 2025-12-18 | 23.36 | 23.38 | 23.23 | 23.36 | -0.363% | 83,593 | -3.220% |
| 2025-12-17 | 23.45 | 23.45 | 23.43 | 23.44 | +0.004% | 34,264 | -3.571% |
| 2025-12-16 | 23.44 | 23.44 | 23.42 | 23.44 | +0.081% | 6,916 | -3.567% |
| 2025-12-15 | 23.42 | 23.43 | 23.41 | 23.42 | +0.043% | 4,003 | -3.488% |
| 2025-12-12 | 23.36 | 23.41 | 23.36 | 23.41 | +0.021% | 2,205 | -3.447% |
| 2025-12-11 | 23.42 | 23.42 | 23.41 | 23.41 | +0.128% | 1,592 | -3.427% |
| 2025-12-10 | 23.36 | 23.38 | 23.36 | 23.38 | +0.021% | 3,053 | -3.303% |
| 2025-12-09 | 23.37 | 23.38 | 23.36 | 23.37 | -0.021% | 3,200 | -3.282% |
| 2025-12-08 | 23.41 | 23.41 | 23.37 | 23.38 | -0.085% | 2,598 | -3.303% |
| 2025-12-05 | 23.36 | 23.41 | 23.36 | 23.39 | -0.043% | 5,288 | -3.385% |
| 2025-12-04 | 23.37 | 23.41 | 23.37 | 23.41 | -0.085% | 5,458 | -3.427% |
| 2025-12-03 | 23.42 | 23.43 | 23.42 | 23.43 | +0.085% | 602 | -3.509% |
| 2025-12-02 | 23.39 | 23.41 | 23.39 | 23.41 | +0.021% | 4,693 | -3.427% |
| 2025-12-01 | 23.39 | 23.40 | 23.39 | 23.40 | -0.468% | 487 | -3.406% |
| 2025-11-28 | 23.50 | 23.52 | 23.50 | 23.51 | 0.000% | 1,393 | -3.858% |
| 2025-11-26 | 23.51 | 23.51 | 23.51 | 23.51 | 0.000% | 291 | -3.858% |
| 2025-11-25 | 23.49 | 23.51 | 23.48 | 23.51 | +0.128% | 12,711 | -3.858% |
| 2025-11-24 | 23.47 | 23.49 | 23.47 | 23.48 | +0.043% | 4,627 | -3.735% |
| 2025-11-21 | 23.47 | 23.47 | 23.44 | 23.47 | +0.171% | 3,783 | -3.694% |
| 2025-11-20 | 23.43 | 23.44 | 23.43 | 23.43 | +0.043% | 4,106 | -3.530% |
| 2025-11-19 | 23.42 | 23.43 | 23.42 | 23.42 | 0.000% | 2,613 | -3.488% |
| 2025-11-18 | 23.42 | 23.42 | 23.41 | 23.42 | +0.085% | 2,424 | -3.488% |
| 2025-11-17 | 23.39 | 23.40 | 23.39 | 23.40 | +0.043% | 1,423 | -3.406% |
| 2025-11-14 | 23.41 | 23.41 | 23.38 | 23.39 | -0.009% | 1,427 | -3.365% |
| 2025-11-13 | 23.41 | 23.41 | 23.39 | 23.39 | -0.090% | 1,579 | -3.373% |
| 2025-11-12 | 23.42 | 23.42 | 23.40 | 23.41 | -0.053% | 4,623 | -3.460% |
| 2025-11-11 | 23.41 | 23.43 | 23.41 | 23.43 | +0.087% | 9,496 | -3.510% |
| 2025-11-10 | 23.40 | 23.41 | 23.39 | 23.41 | -0.021% | 2,288 | -3.427% |
| 2025-11-07 | 23.39 | 23.42 | 23.39 | 23.41 | +0.021% | 2,801 | -3.447% |
| 2025-11-06 | 23.44 | 23.44 | 23.39 | 23.41 | +0.214% | 12,568 | -3.427% |
| 2025-11-05 | 23.36 | 23.36 | 23.35 | 23.36 | -0.128% | 2,833 | -3.220% |
| 2025-11-04 | 23.39 | 23.39 | 23.39 | 23.39 | +0.026% | 3,617 | -3.344% |
| 2025-11-03 | 23.38 | 23.39 | 23.36 | 23.38 | -0.303% | 8,351 | -3.319% |
| 2025-10-31 | 23.44 | 23.45 | 23.44 | 23.45 | +0.043% | 886 | -3.612% |
| 2025-10-30 | 23.45 | 23.45 | 23.43 | 23.44 | -0.064% | 9,005 | -3.571% |
| 2025-10-29 | 23.51 | 23.51 | 23.45 | 23.45 | -0.234% | 3,248 | -3.632% |
| 2025-10-28 | 23.50 | 23.52 | 23.50 | 23.51 | +0.043% | 1,586 | -3.858% |
| 2025-10-27 | 23.49 | 23.50 | 23.49 | 23.50 | -0.043% | 1,450 | -3.817% |
| 2025-10-24 | 23.52 | 23.52 | 23.51 | 23.51 | +0.021% | 364 | -3.858% |
| 2025-10-23 | 23.51 | 23.51 | 23.50 | 23.50 | -0.064% | 729 | -3.837% |
| 2025-10-22 | 23.49 | 23.53 | 23.49 | 23.52 | +0.043% | 4,003 | -3.899% |
| 2025-10-21 | 23.52 | 23.53 | 23.50 | 23.51 | +0.043% | 4,323 | -3.858% |
| 2025-10-20 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 1,275 | -3.817% |
| 2025-10-17 | 23.50 | 23.50 | 23.50 | 23.50 | -0.043% | 2,639 | -3.817% |
| 2025-10-16 | 23.46 | 23.51 | 23.46 | 23.51 | +0.149% | 4,384 | -3.858% |
| 2025-10-15 | 23.46 | 23.48 | 23.46 | 23.48 | 0.000% | 2,117 | -3.715% |
| 2025-10-14 | 23.47 | 23.48 | 23.46 | 23.48 | +0.102% | 1,148 | -3.715% |
| 2025-10-13 | 23.45 | 23.45 | 23.45 | 23.45 | +0.047% | 3,333 | -3.616% |
| 2025-10-10 | 23.44 | 23.44 | 23.44 | 23.44 | +0.192% | 348 | -3.571% |
| 2025-10-09 | 23.40 | 23.40 | 23.39 | 23.39 | -0.085% | 2,461 | -3.385% |
| 2025-10-08 | 23.41 | 23.42 | 23.41 | 23.41 | +0.043% | 4,026 | -3.468% |
| 2025-10-07 | 23.39 | 23.41 | 23.39 | 23.41 | +0.150% | 4,215 | -3.427% |
| 2025-10-06 | 23.39 | 23.40 | 23.37 | 23.37 | -0.129% | 9,025 | -3.282% |
| 2025-10-03 | 23.41 | 23.41 | 23.40 | 23.40 | -0.064% | 2,663 | -3.406% |
| 2025-10-02 | 23.39 | 23.41 | 23.39 | 23.41 | +0.043% | 2,022 | -3.468% |
| 2025-10-01 | 23.43 | 23.43 | 23.39 | 23.41 | -0.192% | 11,242 | -3.427% |
| 2025-09-30 | 23.43 | 23.45 | 23.43 | 23.45 | +0.085% | 4,686 | -3.612% |
| 2025-09-29 | 23.42 | 23.44 | 23.42 | 23.43 | +0.043% | 3,958 | -3.530% |
| 2025-09-26 | 23.42 | 23.43 | 23.41 | 23.42 | +0.015% | 7,515 | -3.488% |
| 2025-09-25 | 23.42 | 23.43 | 23.40 | 23.42 | -0.140% | 5,441 | -3.474% |
| 2025-09-24 | 23.45 | 23.46 | 23.45 | 23.45 | -0.023% | 7,087 | -3.610% |
| 2025-09-23 | 23.45 | 23.46 | 23.45 | 23.45 | +0.021% | 11,497 | -3.632% |
| 2025-09-22 | 23.45 | 23.46 | 23.45 | 23.45 | -0.021% | 3,055 | -3.612% |
| 2025-09-19 | 23.45 | 23.46 | 23.44 | 23.45 | +0.021% | 8,644 | -3.632% |
| 2025-09-18 | 23.45 | 23.45 | 23.45 | 23.45 | -0.106% | 1,502 | -3.612% |
| 2025-09-17 | 23.50 | 23.56 | 23.46 | 23.48 | -0.043% | 12,064 | -3.715% |
| 2025-09-16 | 23.48 | 23.49 | 23.48 | 23.48 | 0.000% | 1,173 | -3.756% |
| 2025-09-15 | 23.50 | 23.50 | 23.48 | 23.48 | +0.107% | 1,660 | -3.756% |
| 2025-09-12 | 23.45 | 23.47 | 23.45 | 23.46 | -0.064% | 1,575 | -3.653% |
| 2025-09-11 | 23.48 | 23.49 | 23.48 | 23.48 | +0.085% | 3,753 | -3.715% |
| 2025-09-10 | 23.46 | 23.47 | 23.45 | 23.45 | 0.000% | 2,687 | -3.632% |
| 2025-09-09 | 23.47 | 23.47 | 23.45 | 23.45 | -0.043% | 7,396 | -3.632% |
| 2025-09-08 | 23.45 | 23.48 | 23.45 | 23.46 | +0.070% | 8,390 | -3.674% |
| 2025-09-05 | 23.48 | 23.50 | 23.45 | 23.45 | +0.122% | 3,120 | -3.606% |
| 2025-09-04 | 23.41 | 23.42 | 23.39 | 23.42 | +0.150% | 37,551 | -3.488% |
| 2025-09-03 | 23.36 | 23.40 | 23.36 | 23.39 | +0.128% | 2,199 | -3.344% |
| 2025-09-02 | 23.37 | 23.37 | 23.36 | 23.36 | -0.375% | 6,290 | -3.220% |
| 2025-08-29 | 23.45 | 23.45 | 23.44 | 23.44 | -0.030% | 2,340 | -3.583% |
| 2025-08-28 | 23.43 | 23.45 | 23.43 | 23.45 | +0.107% | 1,556 | -3.612% |
| 2025-08-27 | 23.41 | 23.43 | 23.41 | 23.43 | +0.043% | 2,205 | -3.509% |
| 2025-08-26 | 23.40 | 23.41 | 23.39 | 23.41 | +0.128% | 1,674 | -3.468% |
| 2025-08-25 | 23.38 | 23.39 | 23.38 | 23.39 | -0.043% | 4,715 | -3.344% |
| 2025-08-22 | 23.40 | 23.40 | 23.39 | 23.39 | +0.257% | 3,101 | -3.385% |
| 2025-08-21 | 23.34 | 23.34 | 23.33 | 23.34 | -0.128% | 892 | -3.137% |
| 2025-08-20 | 23.38 | 23.38 | 23.36 | 23.36 | 0.000% | 2,201 | -3.261% |
| 2025-08-19 | 23.36 | 23.37 | 23.36 | 23.36 | +0.086% | 7,239 | -3.261% |
| 2025-08-18 | 23.34 | 23.36 | 23.33 | 23.34 | +0.021% | 7,040 | -3.178% |
| 2025-08-15 | 23.37 | 23.37 | 23.34 | 23.34 | -0.064% | 3,325 | -3.158% |
| 2025-08-14 | 23.36 | 23.36 | 23.34 | 23.36 | -0.083% | 1,847 | -3.220% |
| 2025-08-13 | 23.37 | 23.38 | 23.37 | 23.37 | +0.126% | 2,225 | -3.300% |
| 2025-08-12 | 23.33 | 23.35 | 23.33 | 23.34 | +0.084% | 5,690 | -3.178% |
| 2025-08-11 | 23.33 | 23.33 | 23.32 | 23.33 | +0.017% | 7,720 | -3.097% |
| 2025-08-08 | 23.33 | 23.34 | 23.31 | 23.32 | -0.122% | 3,236 | -3.081% |
| 2025-08-07 | 23.35 | 23.35 | 23.35 | 23.35 | -0.021% | 3,072 | -3.199% |
| 2025-08-06 | 23.35 | 23.48 | 23.35 | 23.36 | +0.064% | 29,944 | -3.220% |
| 2025-08-05 | 23.35 | 23.35 | 23.33 | 23.34 | -0.021% | 337 | -3.158% |
| 2025-08-04 | 23.36 | 23.36 | 23.34 | 23.34 | +0.021% | 1,515 | -3.178% |
| 2025-08-01 | 23.31 | 23.34 | 23.31 | 23.34 | +0.237% | 1,775 | -3.158% |
| 2025-07-31 | 23.29 | 23.29 | 23.22 | 23.28 | -0.022% | 4,099 | -2.929% |
| 2025-07-30 | 23.29 | 23.30 | 23.29 | 23.29 | -0.086% | 5,657 | -2.950% |
| 2025-07-29 | 23.30 | 23.31 | 23.29 | 23.31 | +0.150% | 792 | -3.033% |
| 2025-07-28 | 23.28 | 23.28 | 23.27 | 23.27 | -0.086% | 803 | -2.887% |
| 2025-07-25 | 23.27 | 23.30 | 23.27 | 23.30 | +0.128% | 421 | -2.971% |
| 2025-07-24 | 23.27 | 23.27 | 23.25 | 23.27 | -0.127% | 2,135 | -2.847% |
| 2025-07-23 | 23.31 | 23.31 | 23.28 | 23.30 | -0.064% | 1,827 | -2.971% |
| 2025-07-22 | 23.31 | 23.32 | 23.30 | 23.31 | +0.021% | 3,984 | -3.033% |
| 2025-07-21 | 23.30 | 23.32 | 23.28 | 23.30 | +0.129% | 5,783 | -3.012% |
| 2025-07-18 | 23.30 | 23.30 | 23.27 | 23.27 | +0.134% | 749 | -2.887% |
| 2025-07-17 | 23.25 | 23.25 | 23.18 | 23.24 | -0.005% | 3,515 | -2.757% |
| 2025-07-16 | 23.24 | 23.25 | 23.23 | 23.25 | +0.172% | 497 | -2.762% |
| 2025-07-15 | 23.23 | 23.23 | 23.19 | 23.20 | -0.151% | 4,600 | -2.594% |
| 2025-07-14 | 23.24 | 23.24 | 23.23 | 23.24 | +0.024% | 9,903 | -2.741% |
| 2025-07-11 | 23.23 | 23.23 | 23.22 | 23.23 | -0.045% | 7,948 | -2.718% |
| 2025-07-10 | 23.25 | 23.26 | 23.23 | 23.25 | +0.022% | 89,374 | -2.762% |
| 2025-07-09 | 23.24 | 23.24 | 23.24 | 23.24 | +0.151% | 5,121 | -2.741% |
| 2025-07-08 | 23.20 | 23.20 | 23.19 | 23.20 | -0.151% | 1,482 | -2.594% |
| 2025-07-07 | 23.25 | 23.25 | 23.22 | 23.24 | +0.022% | 3,761 | -2.741% |
| 2025-07-03 | 23.23 | 23.23 | 23.23 | 23.23 | -0.086% | 728 | -2.720% |
| 2025-07-02 | 23.24 | 23.28 | 23.24 | 23.25 | 0.000% | 8,562 | -2.804% |
| 2025-07-01 | 23.26 | 23.27 | 23.25 | 23.25 | -0.407% | 13,184 | -2.804% |
| 2025-06-30 | 23.33 | 23.36 | 23.33 | 23.35 | +0.124% | 5,364 | -3.199% |
| 2025-06-27 | 23.31 | 23.32 | 23.31 | 23.32 | -0.060% | 359 | -3.079% |
| 2025-06-26 | 23.34 | 23.34 | 23.32 | 23.34 | +0.150% | 2,758 | -3.137% |
| 2025-06-25 | 23.27 | 23.30 | 23.27 | 23.30 | -0.021% | 6,506 | -2.991% |
| 2025-06-24 | 23.28 | 23.31 | 23.28 | 23.30 | +0.064% | 6,163 | -3.012% |
| 2025-06-23 | 23.20 | 23.30 | 23.20 | 23.29 | +0.280% | 6,585 | -2.950% |
| 2025-06-20 | 23.21 | 23.24 | 23.20 | 23.23 | +0.086% | 5,280 | -2.678% |
| 2025-06-18 | 23.21 | 23.21 | 23.20 | 23.20 | +0.065% | 3,207 | -2.594% |
| 2025-06-17 | 23.19 | 23.20 | 23.18 | 23.19 | +0.065% | 16,744 | -2.531% |
| 2025-06-16 | 23.19 | 23.20 | 23.17 | 23.18 | +0.022% | 7,900 | -2.468% |
| 2025-06-13 | 23.17 | 23.18 | 23.17 | 23.17 | -0.151% | 721 | -2.447% |
| 2025-06-12 | 23.20 | 23.20 | 23.20 | 23.20 | +0.129% | 1,263 | -2.594% |
| 2025-06-11 | 23.16 | 23.18 | 23.16 | 23.18 | +0.174% | 2,748 | -2.469% |
| 2025-06-10 | 23.15 | 23.15 | 23.14 | 23.14 | +0.022% | 6,350 | -2.300% |
| 2025-06-09 | 23.10 | 23.16 | 23.10 | 23.13 | +0.108% | 7,034 | -2.278% |
| 2025-06-06 | 23.12 | 23.12 | 23.11 | 23.11 | -0.259% | 5,381 | -2.173% |
| 2025-06-05 | 23.20 | 23.20 | 23.16 | 23.16 | -0.172% | 16,686 | -2.426% |
| 2025-06-04 | 23.20 | 23.21 | 23.19 | 23.20 | +0.196% | 9,149 | -2.594% |
| 2025-06-03 | 23.20 | 23.20 | 23.15 | 23.16 | -0.023% | 2,998 | -2.403% |
| 2025-06-02 | 23.18 | 23.19 | 23.16 | 23.16 | -0.430% | 6,250 | -2.426% |
| 2025-05-30 | 23.24 | 23.27 | 23.24 | 23.27 | +0.172% | 3,377 | -2.845% |
| 2025-05-29 | 23.23 | 23.23 | 23.18 | 23.23 | +0.108% | 6,158 | -2.678% |
| 2025-05-28 | 23.21 | 23.21 | 23.18 | 23.20 | -0.116% | 4,364 | -2.573% |
| 2025-05-27 | 23.22 | 23.23 | 23.22 | 23.23 | +0.223% | 10,354 | -2.686% |
| 2025-05-23 | 23.19 | 23.20 | 23.15 | 23.18 | -0.064% | 11,862 | -2.469% |
| 2025-05-22 | 23.15 | 23.19 | 23.14 | 23.19 | +0.151% | 8,346 | -2.531% |
| 2025-05-21 | 23.16 | 23.16 | 23.16 | 23.16 | -0.149% | 2,141 | -2.384% |
| 2025-05-20 | 23.17 | 23.19 | 23.17 | 23.19 | +0.022% | 878 | -2.530% |
| 2025-05-19 | 23.17 | 23.18 | 23.17 | 23.18 | +0.009% | 886 | -2.508% |
| 2025-05-16 | 23.20 | 23.20 | 23.18 | 23.18 | +0.118% | 3,601 | -2.499% |
| 2025-05-15 | 23.15 | 23.16 | 23.11 | 23.16 | +0.151% | 3,787 | -2.384% |
| 2025-05-14 | 23.12 | 23.13 | 23.11 | 23.12 | -0.086% | 2,214 | -2.236% |
| 2025-05-13 | 23.14 | 23.15 | 23.11 | 23.14 | -0.086% | 5,619 | -2.321% |
| 2025-05-12 | 23.17 | 23.17 | 23.16 | 23.16 | -0.215% | 3,175 | -2.405% |
| 2025-05-09 | 23.22 | 23.23 | 23.21 | 23.21 | +0.043% | 2,842 | -2.615% |
| 2025-05-08 | 23.24 | 23.24 | 23.20 | 23.20 | -0.237% | 1,009 | -2.573% |
| 2025-05-07 | 23.24 | 23.29 | 23.24 | 23.25 | +0.086% | 2,534 | -2.804% |
| 2025-05-06 | 23.22 | 23.24 | 23.22 | 23.24 | +0.065% | 1,501 | -2.720% |
| 2025-05-05 | 23.22 | 23.23 | 23.20 | 23.22 | 0.000% | 1,125 | -2.657% |
| 2025-05-02 | 23.24 | 23.26 | 23.22 | 23.22 | -0.236% | 1,699 | -2.657% |
| 2025-05-01 | 23.30 | 23.30 | 23.26 | 23.27 | -0.513% | 10,005 | -2.887% |
| 2025-04-30 | 23.39 | 23.39 | 23.36 | 23.39 | +0.107% | 6,218 | -3.385% |
| 2025-04-29 | 23.36 | 23.38 | 23.35 | 23.37 | +0.078% | 2,687 | -3.282% |
| 2025-04-28 | 23.33 | 23.35 | 23.31 | 23.35 | +0.222% | 1,756 | -3.207% |
| 2025-04-25 | 23.30 | 23.30 | 23.21 | 23.30 | +0.194% | 14,801 | -2.991% |
| 2025-04-24 | 23.25 | 23.25 | 23.24 | 23.25 | +0.194% | 6,036 | -2.804% |
| 2025-04-23 | 23.23 | 23.25 | 23.21 | 23.21 | -0.106% | 690 | -2.615% |
| 2025-04-22 | 23.23 | 23.25 | 23.23 | 23.23 | -0.088% | 2,631 | -2.718% |
| 2025-04-21 | 23.27 | 23.27 | 23.25 | 23.25 | +0.050% | 366 | -2.804% |
| 2025-04-17 | 23.25 | 23.26 | 23.23 | 23.24 | -0.243% | 5,296 | -2.755% |
| 2025-04-16 | 23.23 | 23.30 | 23.23 | 23.30 | +0.301% | 6,217 | -2.991% |
| 2025-04-15 | 23.20 | 23.25 | 23.20 | 23.23 | +0.194% | 2,298 | -2.699% |
| 2025-04-14 | 23.15 | 23.18 | 23.15 | 23.18 | 0.000% | 3,532 | -2.510% |