OWNS
CCM Affordable Housing MBS ETF
stockNYSEETF
Market OpenOct 5, 2026 10:31:44 AM EDT
16.32USD-0.031%(-0.01)8,796
OWNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.32 | 16.32 | 16.32 | 16.32 | -0.031% | 8,796 | 0.000% |
| 2026-10-02 | 16.44 | 16.45 | 16.28 | 16.32 | -0.157% | 21,362 | -0.031% |
| 2026-10-01 | 16.28 | 16.42 | 16.26 | 16.35 | +0.434% | 44,707 | -0.188% |
| 2026-09-30 | 16.37 | 16.37 | 16.21 | 16.28 | -1.363% | 54,317 | +0.246% |
| 2026-09-29 | 16.49 | 16.52 | 16.48 | 16.50 | -0.241% | 4,459 | -1.121% |
| 2026-09-28 | 16.60 | 16.60 | 16.53 | 16.54 | -0.764% | 3,386 | -1.359% |
| 2026-09-25 | 16.60 | 16.69 | 16.57 | 16.67 | +0.384% | 9,757 | -2.112% |
| 2026-09-24 | 16.73 | 16.79 | 16.61 | 16.61 | -0.612% | 23,578 | -1.737% |
| 2026-09-23 | 16.82 | 16.82 | 16.70 | 16.71 | -1.062% | 1,891 | -2.338% |
| 2026-09-22 | 16.89 | 16.94 | 16.88 | 16.89 | 0.000% | 9,113 | -3.375% |
| 2026-09-21 | 16.87 | 17.00 | 16.84 | 16.89 | +0.357% | 53,184 | -3.375% |
| 2026-09-18 | 16.83 | 16.89 | 16.80 | 16.83 | -0.284% | 47,652 | -3.030% |
| 2026-09-17 | 16.84 | 16.88 | 16.84 | 16.88 | +0.584% | 4,240 | -3.306% |
| 2026-09-16 | 16.82 | 16.86 | 16.77 | 16.78 | -0.128% | 1,875 | -2.741% |
| 2026-09-15 | 16.80 | 16.80 | 16.73 | 16.80 | +0.009% | 29,338 | -2.866% |
| 2026-09-14 | 16.84 | 16.84 | 16.80 | 16.80 | -0.208% | 848 | -2.857% |
| 2026-09-11 | 16.89 | 16.89 | 16.84 | 16.84 | -0.059% | 2,490 | -3.059% |
| 2026-09-10 | 16.83 | 16.85 | 16.83 | 16.84 | -0.678% | 1,901 | -3.117% |
| 2026-09-09 | 17.02 | 17.02 | 16.95 | 16.96 | -0.382% | 14,405 | -3.774% |
| 2026-09-08 | 17.08 | 17.08 | 17.02 | 17.02 | -0.234% | 13,877 | -4.141% |
| 2026-09-04 | 17.08 | 17.09 | 17.06 | 17.07 | +0.088% | 6,161 | -4.366% |
| 2026-09-03 | 17.07 | 17.08 | 17.05 | 17.05 | +0.059% | 2,476 | -4.282% |
| 2026-09-02 | 17.01 | 17.04 | 17.00 | 17.04 | +0.118% | 4,734 | -4.225% |
| 2026-09-01 | 17.04 | 17.08 | 17.00 | 17.02 | -0.399% | 9,692 | -4.113% |
| 2026-08-31 | 17.08 | 17.11 | 16.88 | 17.09 | -0.069% | 27,804 | -4.495% |
| 2026-08-28 | 17.17 | 17.17 | 17.09 | 17.10 | -0.321% | 7,904 | -4.561% |
| 2026-08-27 | 17.18 | 17.19 | 17.15 | 17.16 | -0.087% | 7,119 | -4.867% |
| 2026-08-26 | 17.14 | 17.17 | 17.14 | 17.17 | -0.174% | 3,212 | -4.950% |
| 2026-08-25 | 17.16 | 17.21 | 17.16 | 17.20 | +0.409% | 27,092 | -5.116% |
| 2026-08-24 | 17.10 | 17.14 | 17.10 | 17.13 | +0.293% | 14,796 | -4.729% |
| 2026-08-21 | 17.09 | 17.13 | 17.08 | 17.08 | -0.269% | 8,159 | -4.450% |
| 2026-08-20 | 17.14 | 17.17 | 17.13 | 17.13 | -0.372% | 11,003 | -4.706% |
| 2026-08-19 | 17.17 | 17.19 | 17.14 | 17.19 | +0.526% | 4,078 | -5.061% |
| 2026-08-18 | 17.08 | 17.12 | 17.08 | 17.10 | +0.059% | 10,845 | -4.561% |
| 2026-08-17 | 17.09 | 17.15 | 17.09 | 17.09 | -0.234% | 6,496 | -4.506% |
| 2026-08-14 | 17.17 | 17.17 | 17.12 | 17.13 | -0.285% | 5,682 | -4.729% |
| 2026-08-13 | 17.19 | 17.25 | 17.18 | 17.18 | +0.373% | 8,835 | -5.000% |
| 2026-08-12 | 17.13 | 17.14 | 17.11 | 17.11 | +0.146% | 18,257 | -4.645% |
| 2026-08-11 | 17.09 | 17.10 | 17.08 | 17.09 | +0.088% | 10,515 | -4.506% |
| 2026-08-10 | 17.10 | 17.13 | 17.07 | 17.07 | -0.321% | 19,329 | -4.422% |
| 2026-08-07 | 17.12 | 17.15 | 17.10 | 17.13 | +0.234% | 5,395 | -4.729% |
| 2026-08-06 | 17.13 | 17.16 | 17.08 | 17.09 | -0.321% | 8,654 | -4.506% |
| 2026-08-05 | 17.15 | 17.16 | 17.12 | 17.14 | +0.029% | 3,358 | -4.812% |
| 2026-08-04 | 17.12 | 17.18 | 17.12 | 17.14 | +0.528% | 15,279 | -4.784% |
| 2026-08-03 | 17.05 | 17.07 | 17.03 | 17.05 | +0.117% | 8,681 | -4.282% |
| 2026-07-31 | 17.04 | 17.05 | 17.00 | 17.03 | -0.296% | 4,022 | -4.169% |
| 2026-07-30 | 17.12 | 17.12 | 17.08 | 17.08 | +0.121% | 1,647 | -4.453% |
| 2026-07-29 | 17.10 | 17.17 | 17.06 | 17.06 | -0.435% | 20,888 | -4.338% |
| 2026-07-28 | 17.13 | 17.19 | 17.12 | 17.13 | +0.202% | 10,008 | -4.754% |
| 2026-07-27 | 17.08 | 17.13 | 17.07 | 17.10 | +0.352% | 34,299 | -4.561% |
| 2026-07-24 | 17.06 | 17.07 | 17.03 | 17.04 | +0.059% | 8,542 | -4.225% |
| 2026-07-23 | 17.03 | 17.10 | 16.97 | 17.03 | -0.322% | 24,144 | -4.169% |
| 2026-07-22 | 17.10 | 17.11 | 17.08 | 17.09 | -0.146% | 26,753 | -4.478% |
| 2026-07-21 | 17.14 | 17.14 | 17.10 | 17.11 | -0.204% | 1,708 | -4.617% |
| 2026-07-20 | 17.18 | 17.18 | 17.14 | 17.14 | -0.291% | 53,186 | -4.812% |
| 2026-07-17 | 17.20 | 17.21 | 17.19 | 17.20 | +0.116% | 8,437 | -5.089% |
| 2026-07-16 | 17.15 | 17.19 | 17.15 | 17.18 | -0.174% | 9,625 | -4.978% |
| 2026-07-15 | 17.20 | 17.22 | 17.20 | 17.20 | +0.204% | 10,493 | -5.144% |
| 2026-07-14 | 17.17 | 17.18 | 17.16 | 17.17 | +0.498% | 7,998 | -4.950% |
| 2026-07-13 | 17.17 | 17.17 | 17.08 | 17.09 | -0.495% | 4,399 | -4.478% |
| 2026-07-10 | 17.18 | 17.18 | 17.16 | 17.17 | 0.000% | 12,225 | -4.950% |
| 2026-07-09 | 17.19 | 17.22 | 17.17 | 17.17 | +0.087% | 7,378 | -4.950% |
| 2026-07-08 | 17.15 | 17.17 | 17.14 | 17.16 | -0.233% | 11,373 | -4.867% |
| 2026-07-07 | 17.24 | 17.24 | 17.20 | 17.20 | -0.319% | 6,648 | -5.089% |
| 2026-07-06 | 17.24 | 17.25 | 17.22 | 17.25 | -0.001% | 2,298 | -5.391% |
| 2026-07-02 | 17.25 | 17.27 | 17.23 | 17.25 | +0.117% | 9,051 | -5.392% |
| 2026-07-01 | 17.24 | 17.27 | 17.23 | 17.23 | -0.260% | 17,390 | -5.281% |
| 2026-06-30 | 17.32 | 17.32 | 17.27 | 17.27 | -1.286% | 5,198 | -5.528% |
| 2026-06-29 | 17.50 | 17.51 | 17.45 | 17.50 | -0.086% | 24,253 | -6.743% |
| 2026-06-26 | 17.54 | 17.55 | 17.48 | 17.52 | +0.144% | 11,747 | -6.823% |
| 2026-06-25 | 17.51 | 17.51 | 17.49 | 17.49 | +0.057% | 8,123 | -6.690% |
| 2026-06-24 | 17.46 | 17.52 | 17.42 | 17.48 | +0.518% | 22,305 | -6.636% |
| 2026-06-23 | 17.39 | 17.41 | 17.39 | 17.39 | -0.096% | 9,308 | -6.153% |
| 2026-06-22 | 17.37 | 17.42 | 17.34 | 17.41 | -0.019% | 72,521 | -6.243% |
| 2026-06-18 | 17.45 | 17.46 | 17.41 | 17.41 | +0.259% | 14,636 | -6.261% |
| 2026-06-17 | 17.46 | 17.47 | 17.36 | 17.36 | -0.516% | 6,962 | -6.018% |
| 2026-06-16 | 17.38 | 17.48 | 17.38 | 17.45 | +0.201% | 11,457 | -6.502% |
| 2026-06-15 | 17.43 | 17.45 | 17.41 | 17.42 | +0.406% | 14,002 | -6.315% |
| 2026-06-12 | 17.38 | 17.43 | 17.34 | 17.35 | -0.404% | 39,554 | -5.934% |
| 2026-06-11 | 17.33 | 17.42 | 17.32 | 17.42 | +0.547% | 6,245 | -6.314% |
| 2026-06-10 | 17.31 | 17.34 | 17.29 | 17.32 | +0.116% | 13,070 | -5.801% |
| 2026-06-09 | 17.31 | 17.31 | 17.28 | 17.30 | +0.174% | 3,944 | -5.692% |
| 2026-06-08 | 17.32 | 17.32 | 17.27 | 17.27 | +0.058% | 4,312 | -5.528% |
| 2026-06-05 | 17.30 | 17.30 | 17.27 | 17.27 | -0.434% | 4,505 | -5.474% |
| 2026-06-04 | 17.36 | 17.37 | 17.33 | 17.34 | -0.115% | 4,681 | -5.883% |
| 2026-06-03 | 17.38 | 17.38 | 17.28 | 17.36 | +0.001% | 24,101 | -5.992% |
| 2026-06-02 | 17.37 | 17.39 | 17.36 | 17.36 | -0.029% | 4,122 | -5.991% |
| 2026-06-01 | 17.31 | 17.37 | 17.31 | 17.36 | -0.174% | 6,322 | -6.018% |
| 2026-05-29 | 17.39 | 17.43 | 17.38 | 17.40 | +0.087% | 15,074 | -6.181% |
| 2026-05-28 | 17.32 | 17.40 | 17.31 | 17.38 | +0.328% | 66,613 | -6.099% |
| 2026-05-27 | 17.34 | 17.38 | 17.31 | 17.32 | +0.186% | 16,294 | -5.791% |
| 2026-05-26 | 17.31 | 17.31 | 17.28 | 17.29 | +0.238% | 5,373 | -5.616% |
| 2026-05-22 | 17.26 | 17.26 | 17.23 | 17.25 | +0.124% | 22,594 | -5.391% |
| 2026-05-21 | 17.14 | 17.24 | 17.14 | 17.23 | +0.079% | 8,374 | -5.274% |
| 2026-05-20 | 17.11 | 17.22 | 17.11 | 17.21 | +0.643% | 3,640 | -5.199% |
| 2026-05-19 | 17.11 | 17.15 | 17.09 | 17.11 | -0.434% | 7,307 | -4.589% |
| 2026-05-18 | 17.20 | 17.21 | 17.17 | 17.18 | -0.061% | 13,130 | -5.003% |
| 2026-05-15 | 17.23 | 17.23 | 17.18 | 17.19 | -0.693% | 5,091 | -5.061% |
| 2026-05-14 | 17.36 | 17.37 | 17.31 | 17.31 | -0.115% | 1,779 | -5.719% |
| 2026-05-13 | 17.31 | 17.33 | 17.29 | 17.33 | +0.116% | 12,446 | -5.828% |
| 2026-05-12 | 17.33 | 17.35 | 17.31 | 17.31 | -0.345% | 7,614 | -5.719% |
| 2026-05-11 | 17.39 | 17.40 | 17.37 | 17.37 | -0.287% | 20,017 | -6.045% |
| 2026-05-08 | 17.43 | 17.43 | 17.40 | 17.42 | +0.245% | 4,431 | -6.315% |
| 2026-05-07 | 17.42 | 17.44 | 17.36 | 17.38 | -0.239% | 15,198 | -6.085% |
| 2026-05-06 | 17.39 | 17.43 | 17.39 | 17.42 | +0.572% | 7,579 | -6.310% |
| 2026-05-05 | 17.31 | 17.34 | 17.29 | 17.32 | +0.087% | 6,804 | -5.774% |
| 2026-05-04 | 17.33 | 17.33 | 17.27 | 17.30 | -0.288% | 11,945 | -5.692% |
| 2026-05-01 | 17.34 | 17.42 | 17.34 | 17.36 | -0.029% | 15,684 | -5.964% |
| 2026-04-30 | 17.35 | 17.38 | 17.33 | 17.36 | +0.289% | 9,525 | -5.991% |
| 2026-04-29 | 17.35 | 17.35 | 17.31 | 17.31 | -0.546% | 16,078 | -5.719% |
| 2026-04-28 | 17.42 | 17.45 | 17.39 | 17.41 | -0.029% | 8,427 | -6.234% |
| 2026-04-27 | 17.42 | 17.44 | 17.40 | 17.41 | -0.115% | 4,917 | -6.261% |
| 2026-04-24 | 17.39 | 17.43 | 17.39 | 17.43 | +0.144% | 3,817 | -6.368% |
| 2026-04-23 | 17.48 | 17.48 | 17.39 | 17.41 | -0.172% | 10,191 | -6.234% |
| 2026-04-22 | 17.47 | 17.48 | 17.43 | 17.43 | +0.115% | 3,393 | -6.395% |
| 2026-04-21 | 17.45 | 17.46 | 17.41 | 17.41 | -0.315% | 13,750 | -6.288% |
| 2026-04-20 | 17.49 | 17.49 | 17.46 | 17.47 | -0.198% | 5,330 | -6.583% |
| 2026-04-17 | 17.51 | 17.55 | 17.50 | 17.50 | +0.255% | 8,052 | -6.767% |
| 2026-04-16 | 17.50 | 17.50 | 17.43 | 17.46 | +0.043% | 23,530 | -6.529% |
| 2026-04-15 | 17.44 | 17.47 | 17.44 | 17.45 | -0.129% | 12,752 | -6.489% |
| 2026-04-14 | 17.42 | 17.50 | 17.42 | 17.48 | +0.287% | 9,170 | -6.609% |
| 2026-04-13 | 17.41 | 17.45 | 17.39 | 17.43 | +0.201% | 11,035 | -6.341% |
| 2026-04-10 | 17.40 | 17.40 | 17.39 | 17.39 | -0.057% | 10,649 | -6.153% |
| 2026-04-09 | 17.38 | 17.46 | 17.38 | 17.40 | -0.057% | 4,895 | -6.207% |
| 2026-04-08 | 17.44 | 17.44 | 17.41 | 17.41 | +0.317% | 2,136 | -6.261% |
| 2026-04-07 | 17.31 | 17.36 | 17.30 | 17.36 | +0.155% | 9,105 | -5.964% |
| 2026-04-06 | 17.32 | 17.37 | 17.32 | 17.33 | -0.241% | 13,948 | -5.818% |
| 2026-04-02 | 17.30 | 17.39 | 17.28 | 17.37 | +0.231% | 29,770 | -6.045% |
| 2026-04-01 | 17.32 | 17.39 | 17.32 | 17.33 | -0.058% | 17,758 | -5.828% |
| 2026-03-31 | 17.32 | 17.34 | 17.31 | 17.34 | -0.630% | 22,864 | -5.882% |
| 2026-03-30 | 17.42 | 17.46 | 17.42 | 17.45 | +0.605% | 4,096 | -6.476% |
| 2026-03-27 | 17.29 | 17.39 | 17.29 | 17.34 | +0.376% | 17,756 | -5.909% |
| 2026-03-26 | 17.41 | 17.42 | 17.27 | 17.28 | -1.031% | 25,843 | -5.556% |
| 2026-03-25 | 17.45 | 17.49 | 17.45 | 17.46 | +0.432% | 3,505 | -6.529% |
| 2026-03-24 | 17.36 | 17.41 | 17.35 | 17.38 | -0.287% | 8,179 | -6.125% |
| 2026-03-23 | 17.44 | 17.44 | 17.40 | 17.43 | +0.345% | 5,088 | -6.395% |
| 2026-03-20 | 17.46 | 17.46 | 17.38 | 17.38 | -0.743% | 7,346 | -6.072% |
| 2026-03-19 | 17.51 | 17.53 | 17.48 | 17.50 | -0.095% | 5,296 | -6.769% |
| 2026-03-18 | 17.57 | 17.58 | 17.52 | 17.52 | -0.417% | 13,672 | -6.858% |
| 2026-03-17 | 17.62 | 17.62 | 17.59 | 17.59 | +0.314% | 7,922 | -7.246% |
| 2026-03-16 | 17.54 | 17.58 | 17.53 | 17.54 | +0.343% | 5,852 | -6.956% |
| 2026-03-13 | 17.51 | 17.51 | 17.46 | 17.48 | -0.013% | 17,921 | -6.636% |
| 2026-03-12 | 17.47 | 17.53 | 17.45 | 17.48 | -0.465% | 5,068 | -6.648% |
| 2026-03-11 | 17.62 | 17.62 | 17.56 | 17.56 | -0.403% | 6,607 | -7.083% |
| 2026-03-10 | 17.68 | 17.68 | 17.64 | 17.64 | -0.167% | 9,069 | -7.457% |
| 2026-03-09 | 17.61 | 17.68 | 17.59 | 17.66 | +0.088% | 15,816 | -7.611% |
| 2026-03-06 | 17.61 | 17.78 | 17.60 | 17.65 | -0.062% | 29,868 | -7.530% |
| 2026-03-05 | 17.68 | 17.70 | 17.64 | 17.66 | -0.281% | 13,274 | -7.588% |
| 2026-03-04 | 17.71 | 17.74 | 17.69 | 17.71 | -0.058% | 952,977 | -7.848% |
| 2026-03-03 | 17.69 | 17.76 | 17.68 | 17.72 | -0.141% | 10,754 | -7.901% |
| 2026-03-02 | 17.76 | 17.84 | 17.74 | 17.75 | -0.421% | 16,007 | -8.030% |
| 2026-02-27 | 17.83 | 17.87 | 17.80 | 17.82 | +0.169% | 16,134 | -8.418% |
| 2026-02-26 | 17.77 | 17.80 | 17.77 | 17.79 | +0.131% | 8,251 | -8.263% |
| 2026-02-25 | 17.76 | 17.80 | 17.75 | 17.77 | -0.047% | 6,275 | -8.143% |
| 2026-02-24 | 17.77 | 17.79 | 17.76 | 17.77 | +0.028% | 6,847 | -8.186% |
| 2026-02-23 | 17.75 | 17.81 | 17.75 | 17.77 | +0.169% | 8,111 | -8.160% |
| 2026-02-20 | 17.72 | 17.75 | 17.70 | 17.74 | +0.169% | 9,585 | -8.005% |
| 2026-02-19 | 17.71 | 17.73 | 17.66 | 17.71 | -0.225% | 11,621 | -7.849% |
| 2026-02-18 | 17.70 | 17.78 | 17.70 | 17.75 | +0.169% | 50,730 | -8.056% |
| 2026-02-17 | 17.74 | 17.75 | 17.68 | 17.72 | -0.222% | 29,469 | -7.901% |
| 2026-02-13 | 17.74 | 17.76 | 17.73 | 17.76 | +0.307% | 11,103 | -8.105% |
| 2026-02-12 | 17.64 | 17.74 | 17.64 | 17.70 | +0.654% | 6,126 | -7.823% |
| 2026-02-11 | 17.61 | 17.65 | 17.59 | 17.59 | -0.255% | 16,416 | -7.220% |
| 2026-02-10 | 17.63 | 17.67 | 17.62 | 17.64 | +0.256% | 7,668 | -7.457% |
| 2026-02-09 | 17.56 | 17.61 | 17.56 | 17.59 | 0.000% | 13,916 | -7.220% |
| 2026-02-06 | 17.56 | 17.62 | 17.54 | 17.59 | +0.057% | 9,536 | -7.220% |
| 2026-02-05 | 17.54 | 17.58 | 17.53 | 17.58 | +0.428% | 13,246 | -7.167% |
| 2026-02-04 | 17.51 | 17.54 | 17.50 | 17.50 | -0.114% | 12,892 | -6.769% |
| 2026-02-03 | 17.49 | 17.55 | 17.49 | 17.52 | -0.085% | 34,019 | -6.876% |
| 2026-02-02 | 17.53 | 17.55 | 17.50 | 17.54 | -0.114% | 18,900 | -6.955% |
| 2026-01-30 | 17.55 | 17.58 | 17.53 | 17.56 | -0.001% | 9,529 | -7.061% |
| 2026-01-29 | 17.55 | 17.59 | 17.55 | 17.56 | -0.028% | 10,000 | -7.062% |
| 2026-01-28 | 17.54 | 17.57 | 17.51 | 17.57 | -0.028% | 12,495 | -7.088% |
| 2026-01-27 | 17.57 | 17.60 | 17.57 | 17.57 | +0.046% | 19,921 | -7.114% |
| 2026-01-26 | 17.54 | 17.58 | 17.54 | 17.56 | +0.211% | 12,664 | -7.072% |
| 2026-01-23 | 17.52 | 17.55 | 17.51 | 17.52 | +0.171% | 25,308 | -6.876% |
| 2026-01-22 | 17.51 | 17.53 | 17.48 | 17.50 | -0.086% | 9,532 | -6.716% |
| 2026-01-21 | 17.49 | 17.53 | 17.48 | 17.51 | +0.258% | 8,015 | -6.796% |
| 2026-01-20 | 17.49 | 17.49 | 17.44 | 17.46 | -0.456% | 5,485 | -6.556% |
| 2026-01-16 | 17.55 | 17.57 | 17.54 | 17.55 | -0.114% | 7,140 | -6.982% |
| 2026-01-15 | 17.59 | 17.59 | 17.55 | 17.57 | -0.028% | 15,203 | -7.088% |
| 2026-01-14 | 17.57 | 17.61 | 17.56 | 17.57 | +0.171% | 21,299 | -7.114% |
| 2026-01-13 | 17.56 | 17.57 | 17.53 | 17.54 | 0.000% | 8,300 | -6.956% |
| 2026-01-12 | 17.55 | 17.57 | 17.54 | 17.54 | -0.092% | 2,833 | -6.956% |
| 2026-01-09 | 17.58 | 17.58 | 17.53 | 17.56 | +0.517% | 4,113 | -7.041% |
| 2026-01-08 | 17.47 | 17.49 | 17.45 | 17.47 | -0.024% | 13,473 | -6.561% |
| 2026-01-07 | 17.47 | 17.50 | 17.45 | 17.47 | +0.058% | 9,248 | -6.583% |
| 2026-01-06 | 17.45 | 17.47 | 17.44 | 17.46 | 0.000% | 22,677 | -6.529% |
| 2026-01-05 | 17.47 | 17.50 | 17.46 | 17.46 | +0.086% | 8,438 | -6.529% |
| 2026-01-02 | 17.49 | 17.49 | 17.40 | 17.45 | -0.086% | 35,946 | -6.449% |
| 2025-12-31 | 17.49 | 17.51 | 17.46 | 17.46 | -1.356% | 5,013 | -6.529% |
| 2025-12-30 | 17.69 | 17.72 | 17.67 | 17.70 | 0.000% | 8,380 | -7.797% |
| 2025-12-29 | 17.70 | 17.71 | 17.69 | 17.70 | +0.057% | 9,602 | -7.797% |
| 2025-12-26 | 17.71 | 17.71 | 17.67 | 17.69 | +0.057% | 5,094 | -7.744% |
| 2025-12-24 | 17.66 | 17.70 | 17.65 | 17.68 | +0.130% | 22,141 | -7.692% |
| 2025-12-23 | 17.58 | 17.66 | 17.58 | 17.66 | +0.069% | 12,485 | -7.573% |
| 2025-12-22 | 17.64 | 17.67 | 17.63 | 17.64 | +0.028% | 12,886 | -7.509% |
| 2025-12-19 | 17.65 | 17.66 | 17.64 | 17.64 | -0.113% | 7,438 | -7.483% |
| 2025-12-18 | 17.66 | 17.69 | 17.64 | 17.66 | +0.284% | 13,019 | -7.588% |
| 2025-12-17 | 17.61 | 17.61 | 17.56 | 17.61 | -0.057% | 16,771 | -7.325% |
| 2025-12-16 | 17.59 | 17.62 | 17.59 | 17.62 | +0.228% | 10,097 | -7.378% |
| 2025-12-15 | 17.60 | 17.61 | 17.58 | 17.58 | +0.057% | 12,644 | -7.167% |
| 2025-12-12 | 17.55 | 17.59 | 17.55 | 17.57 | -0.201% | 24,907 | -7.114% |
| 2025-12-11 | 17.63 | 17.65 | 17.61 | 17.61 | +0.115% | 4,097 | -7.301% |
| 2025-12-10 | 17.51 | 17.59 | 17.51 | 17.59 | +0.285% | 7,198 | -7.194% |
| 2025-12-09 | 17.58 | 17.58 | 17.53 | 17.54 | -0.029% | 12,232 | -6.929% |
| 2025-12-08 | 17.55 | 17.56 | 17.53 | 17.54 | -0.228% | 14,313 | -6.956% |
| 2025-12-05 | 17.59 | 17.61 | 17.56 | 17.58 | -0.057% | 10,711 | -7.167% |
| 2025-12-04 | 17.59 | 17.61 | 17.55 | 17.59 | -0.283% | 4,925 | -7.220% |
| 2025-12-03 | 17.67 | 17.67 | 17.61 | 17.64 | +0.119% | 42,872 | -7.483% |
| 2025-12-02 | 17.57 | 17.62 | 17.54 | 17.62 | +0.221% | 9,149 | -7.373% |
| 2025-12-01 | 17.56 | 17.60 | 17.53 | 17.58 | -0.282% | 11,606 | -7.168% |
| 2025-11-28 | 17.63 | 17.63 | 17.61 | 17.63 | -0.144% | 9,731 | -7.430% |
| 2025-11-26 | 17.63 | 17.67 | 17.63 | 17.66 | +0.030% | 2,766 | -7.563% |
| 2025-11-25 | 17.63 | 17.68 | 17.63 | 17.65 | +0.284% | 6,255 | -7.535% |
| 2025-11-24 | 17.59 | 17.61 | 17.58 | 17.60 | +0.057% | 5,095 | -7.273% |
| 2025-11-21 | 17.57 | 17.60 | 17.55 | 17.59 | +0.371% | 22,613 | -7.220% |
| 2025-11-20 | 17.52 | 17.55 | 17.52 | 17.52 | +0.029% | 5,280 | -6.876% |
| 2025-11-19 | 17.54 | 17.56 | 17.50 | 17.52 | -0.057% | 16,476 | -6.849% |
| 2025-11-18 | 17.53 | 17.55 | 17.49 | 17.53 | +0.086% | 14,033 | -6.902% |
| 2025-11-17 | 17.52 | 17.54 | 17.50 | 17.52 | +0.030% | 13,435 | -6.823% |
| 2025-11-14 | 17.54 | 17.54 | 17.50 | 17.51 | -0.058% | 2,872 | -6.795% |
| 2025-11-13 | 17.56 | 17.56 | 17.51 | 17.52 | -0.029% | 27,531 | -6.849% |
| 2025-11-12 | 17.56 | 17.56 | 17.51 | 17.53 | -0.256% | 8,623 | -6.876% |
| 2025-11-11 | 17.56 | 17.60 | 17.52 | 17.57 | +0.257% | 10,549 | -7.114% |
| 2025-11-10 | 17.52 | 17.59 | 17.52 | 17.52 | -0.058% | 9,455 | -6.876% |
| 2025-11-07 | 17.54 | 17.55 | 17.53 | 17.54 | +0.030% | 7,612 | -6.930% |
| 2025-11-06 | 17.53 | 17.56 | 17.53 | 17.53 | +0.372% | 5,200 | -6.902% |
| 2025-11-05 | 17.47 | 17.50 | 17.43 | 17.46 | -0.314% | 35,512 | -6.556% |
| 2025-11-04 | 17.52 | 17.55 | 17.46 | 17.52 | +0.150% | 69,243 | -6.849% |
| 2025-11-03 | 17.49 | 17.50 | 17.47 | 17.49 | -0.178% | 2,651 | -6.710% |
| 2025-10-31 | 17.55 | 17.57 | 17.51 | 17.52 | +0.086% | 6,930 | -6.876% |
| 2025-10-30 | 17.49 | 17.58 | 17.48 | 17.51 | -0.256% | 17,592 | -6.796% |
| 2025-10-29 | 17.64 | 17.65 | 17.55 | 17.55 | -0.454% | 3,883 | -7.035% |
| 2025-10-28 | 17.60 | 17.65 | 17.54 | 17.64 | -0.871% | 62,428 | -7.457% |
| 2025-10-27 | 17.60 | 18.04 | 17.59 | 17.79 | +0.980% | 16,711 | -8.263% |
| 2025-10-24 | 17.59 | 17.62 | 17.59 | 17.62 | +0.169% | 8,883 | -7.364% |
| 2025-10-23 | 17.59 | 17.63 | 17.58 | 17.59 | -0.297% | 8,854 | -7.207% |
| 2025-10-22 | 17.60 | 17.65 | 17.55 | 17.64 | -0.113% | 12,565 | -7.483% |
| 2025-10-21 | 17.66 | 17.66 | 17.61 | 17.66 | +0.426% | 11,545 | -7.588% |
| 2025-10-20 | 17.57 | 17.60 | 17.57 | 17.59 | +0.028% | 10,126 | -7.194% |
| 2025-10-17 | 17.56 | 17.60 | 17.56 | 17.58 | +0.006% | 9,480 | -7.167% |
| 2025-10-16 | 17.58 | 17.59 | 17.56 | 17.58 | +0.365% | 26,963 | -7.161% |
| 2025-10-15 | 17.51 | 17.54 | 17.49 | 17.52 | 0.000% | 6,770 | -6.823% |
| 2025-10-14 | 17.47 | 17.57 | 17.47 | 17.52 | +0.200% | 6,763 | -6.823% |
| 2025-10-13 | 17.46 | 17.49 | 17.45 | 17.48 | +0.031% | 8,639 | -6.636% |
| 2025-10-10 | 17.44 | 17.50 | 17.42 | 17.47 | +0.342% | 9,131 | -6.607% |
| 2025-10-09 | 17.40 | 17.44 | 17.40 | 17.41 | -0.086% | 15,464 | -6.288% |
| 2025-10-08 | 17.44 | 17.44 | 17.42 | 17.43 | -0.029% | 11,553 | -6.368% |
| 2025-10-07 | 17.40 | 17.45 | 17.40 | 17.43 | +0.293% | 9,021 | -6.395% |
| 2025-10-06 | 17.37 | 17.43 | 17.37 | 17.38 | -0.350% | 15,192 | -6.121% |
| 2025-10-03 | 17.44 | 17.48 | 17.43 | 17.45 | +0.029% | 9,901 | -6.449% |
| 2025-10-02 | 17.41 | 17.47 | 17.41 | 17.44 | -0.057% | 6,441 | -6.422% |
| 2025-10-01 | 17.41 | 17.48 | 17.39 | 17.45 | +0.345% | 21,603 | -6.476% |
| 2025-09-30 | 17.42 | 17.43 | 17.38 | 17.39 | -0.991% | 9,924 | -6.153% |
| 2025-09-29 | 17.55 | 17.60 | 17.54 | 17.56 | +0.135% | 14,548 | -7.083% |
| 2025-09-26 | 17.54 | 17.63 | 17.54 | 17.54 | -0.106% | 32,183 | -6.957% |
| 2025-09-25 | 17.52 | 17.61 | 17.52 | 17.56 | -0.054% | 7,877 | -7.056% |
| 2025-09-24 | 17.56 | 17.60 | 17.55 | 17.57 | -0.179% | 8,789 | -7.106% |
| 2025-09-23 | 17.56 | 17.63 | 17.56 | 17.60 | +0.227% | 13,224 | -7.272% |
| 2025-09-22 | 17.55 | 17.60 | 17.55 | 17.56 | -0.171% | 23,051 | -7.062% |
| 2025-09-19 | 17.57 | 17.59 | 17.56 | 17.59 | +0.143% | 4,478 | -7.221% |
| 2025-09-18 | 17.54 | 17.58 | 17.54 | 17.57 | -0.397% | 1,592 | -7.088% |
| 2025-09-17 | 17.68 | 17.72 | 17.64 | 17.64 | -0.198% | 20,126 | -7.457% |
| 2025-09-16 | 17.67 | 17.71 | 17.66 | 17.67 | +0.113% | 86,837 | -7.640% |
| 2025-09-15 | 17.63 | 17.68 | 17.62 | 17.65 | +0.284% | 6,686 | -7.535% |
| 2025-09-12 | 17.58 | 17.64 | 17.56 | 17.60 | -0.170% | 6,993 | -7.273% |
| 2025-09-11 | 17.59 | 17.63 | 17.59 | 17.63 | +0.341% | 2,967 | -7.431% |
| 2025-09-10 | 17.56 | 17.58 | 17.54 | 17.57 | +0.257% | 10,735 | -7.114% |
| 2025-09-09 | 17.55 | 17.58 | 17.52 | 17.52 | -0.284% | 13,323 | -6.876% |
| 2025-09-08 | 17.52 | 17.58 | 17.52 | 17.57 | +0.515% | 16,058 | -7.141% |
| 2025-09-05 | 17.47 | 17.51 | 17.47 | 17.48 | +0.498% | 42,735 | -6.663% |
| 2025-09-04 | 17.36 | 17.40 | 17.36 | 17.40 | +0.342% | 10,015 | -6.198% |
| 2025-09-03 | 17.29 | 17.35 | 17.28 | 17.34 | +0.341% | 6,534 | -5.877% |
| 2025-09-02 | 17.27 | 17.30 | 17.26 | 17.28 | -0.329% | 8,298 | -5.556% |
| 2025-08-29 | 17.32 | 17.37 | 17.32 | 17.34 | -0.023% | 96,423 | -5.866% |
| 2025-08-28 | 17.34 | 17.37 | 17.31 | 17.34 | +0.063% | 284,480 | -5.888% |
| 2025-08-27 | 17.29 | 17.34 | 17.28 | 17.33 | +0.116% | 21,166 | -5.828% |
| 2025-08-26 | 17.27 | 17.33 | 17.27 | 17.31 | +0.145% | 11,987 | -5.719% |
| 2025-08-25 | 17.26 | 17.38 | 17.24 | 17.29 | -0.087% | 14,317 | -5.583% |
| 2025-08-22 | 17.28 | 17.32 | 17.25 | 17.30 | +0.581% | 1,254,017 | -5.665% |
| 2025-08-21 | 17.21 | 17.23 | 17.19 | 17.20 | -0.261% | 5,739 | -5.116% |
| 2025-08-20 | 17.20 | 17.26 | 17.20 | 17.25 | +0.087% | 12,103 | -5.364% |
| 2025-08-19 | 17.19 | 17.25 | 17.19 | 17.23 | +0.116% | 14,357 | -5.281% |
| 2025-08-18 | 17.20 | 17.23 | 17.17 | 17.21 | +0.058% | 11,738 | -5.171% |
| 2025-08-15 | 17.23 | 17.23 | 17.19 | 17.20 | -0.319% | 10,681 | -5.116% |
| 2025-08-14 | 17.26 | 17.28 | 17.23 | 17.25 | -0.087% | 16,307 | -5.419% |
| 2025-08-13 | 17.25 | 17.29 | 17.24 | 17.27 | +0.349% | 5,943 | -5.501% |
| 2025-08-12 | 17.18 | 17.24 | 17.18 | 17.21 | +0.029% | 34,475 | -5.171% |
| 2025-08-11 | 17.21 | 17.25 | 17.20 | 17.20 | +0.058% | 6,167 | -5.144% |
| 2025-08-08 | 17.19 | 17.25 | 17.19 | 17.20 | -0.261% | 9,664 | -5.089% |
| 2025-08-07 | 17.26 | 17.26 | 17.23 | 17.24 | -0.145% | 3,913 | -5.336% |
| 2025-08-06 | 17.23 | 17.27 | 17.22 | 17.27 | -0.029% | 9,068 | -5.474% |
| 2025-08-05 | 17.23 | 17.30 | 17.23 | 17.27 | +0.116% | 9,160 | -5.501% |
| 2025-08-04 | 17.21 | 17.27 | 17.21 | 17.25 | +0.029% | 5,144 | -5.391% |
| 2025-08-01 | 17.21 | 17.27 | 17.19 | 17.25 | +0.988% | 25,319 | -5.364% |
| 2025-07-31 | 17.09 | 17.10 | 17.07 | 17.08 | -0.032% | 17,069 | -4.429% |
| 2025-07-30 | 17.09 | 17.13 | 17.08 | 17.08 | -0.224% | 4,095 | -4.459% |
| 2025-07-29 | 17.09 | 17.13 | 17.08 | 17.12 | +0.469% | 9,437 | -4.673% |
| 2025-07-28 | 17.02 | 17.05 | 17.02 | 17.04 | -0.118% | 6,618 | -4.225% |
| 2025-07-25 | 17.01 | 17.07 | 17.01 | 17.06 | +0.119% | 13,708 | -4.339% |
| 2025-07-24 | 17.01 | 17.04 | 17.01 | 17.04 | -0.088% | 21,883 | -4.225% |
| 2025-07-23 | 17.06 | 17.10 | 17.05 | 17.05 | -0.292% | 22,083 | -4.310% |
| 2025-07-22 | 17.06 | 17.12 | 17.06 | 17.11 | +0.264% | 12,677 | -4.589% |
| 2025-07-21 | 17.07 | 17.10 | 17.06 | 17.06 | +0.264% | 28,162 | -4.338% |
| 2025-07-18 | 17.02 | 17.02 | 17.01 | 17.02 | +0.171% | 5,464 | -4.085% |
| 2025-07-17 | 17.00 | 17.00 | 16.98 | 16.99 | +0.035% | 9,117 | -3.921% |
| 2025-07-16 | 16.99 | 16.99 | 16.96 | 16.98 | +0.177% | 4,998 | -3.887% |
| 2025-07-15 | 16.97 | 16.98 | 16.94 | 16.95 | -0.587% | 8,812 | -3.717% |
| 2025-07-14 | 17.04 | 17.06 | 17.02 | 17.05 | +0.235% | 8,265 | -4.282% |
| 2025-07-11 | 17.02 | 17.03 | 17.00 | 17.01 | -0.293% | 30,985 | -4.056% |
| 2025-07-10 | 17.06 | 17.07 | 17.02 | 17.06 | -0.088% | 13,150 | -4.338% |
| 2025-07-09 | 17.05 | 17.08 | 17.05 | 17.07 | +0.500% | 3,477 | -4.422% |
| 2025-07-08 | 16.98 | 17.00 | 16.98 | 16.99 | 0.000% | 4,490 | -3.943% |
| 2025-07-07 | 17.02 | 17.02 | 16.97 | 16.99 | -0.410% | 10,566 | -3.943% |
| 2025-07-03 | 17.07 | 17.07 | 17.06 | 17.06 | -0.176% | 6,625 | -4.338% |
| 2025-07-02 | 17.07 | 17.10 | 17.05 | 17.09 | -0.175% | 10,584 | -4.506% |
| 2025-07-01 | 17.15 | 17.17 | 17.10 | 17.12 | -0.055% | 10,246 | -4.673% |
| 2025-06-30 | 17.09 | 17.13 | 17.09 | 17.13 | -0.609% | 2,686 | -4.725% |
| 2025-06-27 | 17.27 | 17.29 | 17.23 | 17.23 | -0.380% | 16,647 | -5.305% |
| 2025-06-26 | 17.26 | 17.32 | 17.24 | 17.30 | +0.377% | 138,009 | -5.665% |
| 2025-06-25 | 17.20 | 17.24 | 17.15 | 17.23 | +0.087% | 37,130 | -5.309% |
| 2025-06-24 | 17.14 | 17.22 | 17.14 | 17.22 | +0.408% | 10,409 | -5.226% |
| 2025-06-23 | 17.14 | 17.17 | 17.14 | 17.15 | +0.292% | 9,923 | -4.840% |
| 2025-06-20 | 17.06 | 17.12 | 17.06 | 17.10 | +0.066% | 7,077 | -4.561% |
| 2025-06-18 | 17.11 | 17.13 | 17.07 | 17.09 | +0.022% | 12,800 | -4.499% |
| 2025-06-17 | 17.07 | 17.09 | 17.06 | 17.09 | +0.323% | 15,598 | -4.478% |
| 2025-06-16 | 17.06 | 17.08 | 17.02 | 17.03 | -0.234% | 10,800 | -4.169% |
| 2025-06-13 | 17.10 | 17.10 | 17.06 | 17.07 | -0.408% | 4,647 | -4.394% |
| 2025-06-12 | 17.10 | 17.16 | 17.10 | 17.14 | +0.439% | 223,306 | -4.784% |
| 2025-06-11 | 17.01 | 17.09 | 17.01 | 17.07 | +0.678% | 8,516 | -4.366% |
| 2025-06-10 | 16.97 | 16.97 | 16.93 | 16.95 | +0.296% | 4,286 | -3.717% |
| 2025-06-09 | 16.87 | 16.95 | 16.87 | 16.90 | -0.001% | 33,094 | -3.432% |
| 2025-06-06 | 16.94 | 16.94 | 16.90 | 16.90 | -0.763% | 100,271 | -3.433% |
| 2025-06-05 | 17.08 | 17.08 | 16.99 | 17.03 | -0.059% | 3,343 | -4.169% |
| 2025-06-04 | 17.01 | 17.04 | 17.01 | 17.04 | +0.650% | 1,577 | -4.225% |
| 2025-06-03 | 16.97 | 16.97 | 16.93 | 16.93 | -0.294% | 3,824 | -3.603% |
| 2025-06-02 | 16.98 | 17.01 | 16.96 | 16.98 | -0.155% | 13,756 | -3.887% |
| 2025-05-30 | 16.97 | 17.02 | 16.95 | 17.01 | +0.273% | 70,311 | -4.036% |
| 2025-05-29 | 16.99 | 17.00 | 16.88 | 16.96 | +0.232% | 84,586 | -3.774% |
| 2025-05-28 | 16.91 | 16.94 | 16.90 | 16.92 | -0.143% | 61,030 | -3.550% |
| 2025-05-27 | 16.91 | 16.95 | 16.91 | 16.95 | +0.207% | 5,862 | -3.688% |
| 2025-05-23 | 16.87 | 16.93 | 16.85 | 16.91 | +0.356% | 10,036 | -3.489% |
| 2025-05-22 | 16.85 | 16.86 | 16.80 | 16.85 | +0.089% | 16,429 | -3.145% |
| 2025-05-21 | 16.89 | 16.91 | 16.82 | 16.84 | -0.737% | 14,333 | -3.059% |
| 2025-05-20 | 16.94 | 16.99 | 16.93 | 16.96 | -0.235% | 30,351 | -3.774% |
| 2025-05-19 | 16.91 | 17.01 | 16.90 | 17.00 | +0.013% | 19,339 | -4.000% |
| 2025-05-16 | 17.04 | 17.04 | 16.98 | 17.00 | +0.105% | 27,525 | -3.988% |
| 2025-05-15 | 16.93 | 16.99 | 16.93 | 16.98 | +0.681% | 309,872 | -3.887% |
| 2025-05-14 | 16.92 | 16.92 | 16.85 | 16.87 | -0.486% | 24,324 | -3.232% |
| 2025-05-13 | 16.96 | 16.97 | 16.95 | 16.95 | -0.045% | 3,165 | -3.702% |
| 2025-05-12 | 16.98 | 17.00 | 16.95 | 16.95 | -0.414% | 6,282 | -3.745% |
| 2025-05-09 | 17.05 | 17.05 | 17.01 | 17.03 | -0.202% | 9,091 | -4.144% |
| 2025-05-08 | 17.10 | 17.10 | 17.02 | 17.06 | -0.380% | 4,003 | -4.338% |
| 2025-05-07 | 17.11 | 17.13 | 17.09 | 17.13 | +0.299% | 10,173 | -4.701% |
| 2025-05-06 | 17.01 | 17.10 | 17.01 | 17.07 | -0.153% | 16,414 | -4.416% |
| 2025-05-05 | 17.04 | 17.12 | 17.04 | 17.10 | +0.117% | 16,913 | -4.561% |
| 2025-05-02 | 17.10 | 17.13 | 17.07 | 17.08 | -0.466% | 11,174 | -4.450% |
| 2025-05-01 | 17.16 | 17.16 | 17.14 | 17.16 | -0.227% | 6,734 | -4.895% |
| 2025-04-30 | 17.18 | 17.21 | 17.14 | 17.20 | +0.053% | 9,408 | -5.111% |
| 2025-04-29 | 17.17 | 17.23 | 17.17 | 17.19 | +0.175% | 8,908 | -5.061% |
| 2025-04-28 | 17.08 | 17.19 | 17.08 | 17.16 | +0.307% | 10,003 | -4.895% |
| 2025-04-25 | 17.08 | 17.11 | 17.08 | 17.11 | +0.396% | 6,358 | -4.603% |
| 2025-04-24 | 16.99 | 17.07 | 16.99 | 17.04 | +0.580% | 10,138 | -4.225% |
| 2025-04-23 | 17.02 | 17.02 | 16.92 | 16.94 | +0.087% | 21,382 | -3.670% |
| 2025-04-22 | 16.92 | 16.95 | 16.92 | 16.93 | +0.005% | 7,788 | -3.585% |
| 2025-04-21 | 16.96 | 16.98 | 16.92 | 16.93 | -0.435% | 21,823 | -3.580% |
| 2025-04-17 | 17.03 | 17.04 | 17.00 | 17.00 | -0.304% | 7,023 | -4.000% |
| 2025-04-16 | 17.00 | 17.09 | 16.99 | 17.05 | +0.246% | 8,337 | -4.292% |
| 2025-04-15 | 17.00 | 17.05 | 17.00 | 17.01 | 0.000% | 18,296 | -4.056% |