PAPI
Parametric Equity Premium Income ETF
stockNYSEETF
Market OpenOct 5, 2026 12:20:11 PM EDT
26.59USD+0.226%(+0.06)52,757
26.55Bid26.59Ask0.04SpreadPAPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.56 | 26.59 | 26.48 | 26.59 | +0.226% | 52,757 | 0.000% |
| 2026-10-02 | 26.61 | 26.61 | 26.46 | 26.53 | +0.189% | 143,402 | +0.226% |
| 2026-10-01 | 26.26 | 26.53 | 26.22 | 26.48 | +0.761% | 85,085 | +0.415% |
| 2026-09-30 | 26.53 | 26.56 | 26.23 | 26.28 | -1.425% | 151,934 | +1.180% |
| 2026-09-29 | 26.70 | 26.70 | 26.46 | 26.66 | -0.112% | 60,984 | -0.263% |
| 2026-09-28 | 26.77 | 26.77 | 26.57 | 26.69 | -0.262% | 93,371 | -0.375% |
| 2026-09-25 | 26.73 | 26.79 | 26.60 | 26.76 | +0.262% | 92,846 | -0.635% |
| 2026-09-24 | 26.99 | 26.99 | 26.67 | 26.69 | -0.707% | 59,604 | -0.375% |
| 2026-09-23 | 27.02 | 27.05 | 26.88 | 26.88 | -0.371% | 114,531 | -1.079% |
| 2026-09-22 | 27.17 | 27.37 | 26.90 | 26.98 | +0.111% | 102,172 | -1.446% |
| 2026-09-21 | 27.12 | 27.12 | 26.92 | 26.95 | -0.992% | 64,603 | -1.336% |
| 2026-09-18 | 27.43 | 27.43 | 27.08 | 27.22 | -0.402% | 125,547 | -2.314% |
| 2026-09-17 | 27.45 | 27.45 | 27.30 | 27.33 | +0.220% | 96,721 | -2.708% |
| 2026-09-16 | 27.54 | 27.54 | 27.16 | 27.27 | -0.908% | 100,801 | -2.494% |
| 2026-09-15 | 27.54 | 27.60 | 27.42 | 27.52 | -0.109% | 59,323 | -3.379% |
| 2026-09-14 | 27.67 | 27.69 | 27.46 | 27.55 | +0.182% | 36,185 | -3.485% |
| 2026-09-11 | 27.46 | 27.51 | 27.39 | 27.50 | +0.733% | 50,562 | -3.309% |
| 2026-09-10 | 27.44 | 27.44 | 27.28 | 27.30 | -0.294% | 30,488 | -2.601% |
| 2026-09-09 | 27.64 | 27.64 | 27.34 | 27.38 | -0.831% | 72,669 | -2.887% |
| 2026-09-08 | 27.71 | 27.72 | 27.56 | 27.61 | -0.826% | 38,453 | -3.694% |
| 2026-09-04 | 27.90 | 27.98 | 27.71 | 27.84 | -0.642% | 54,014 | -4.490% |
| 2026-09-03 | 28.08 | 28.08 | 27.82 | 28.02 | +0.287% | 270,639 | -5.103% |
| 2026-09-02 | 27.84 | 28.04 | 27.81 | 27.94 | +0.539% | 92,696 | -4.831% |
| 2026-09-01 | 27.88 | 27.99 | 27.72 | 27.79 | -0.287% | 75,113 | -4.318% |
| 2026-08-31 | 27.94 | 27.97 | 26.84 | 27.87 | -0.924% | 175,167 | -4.593% |
| 2026-08-28 | 28.21 | 28.21 | 28.07 | 28.13 | -0.071% | 93,565 | -5.475% |
| 2026-08-27 | 28.15 | 28.21 | 27.99 | 28.15 | -0.301% | 83,877 | -5.542% |
| 2026-08-26 | 28.17 | 28.30 | 28.17 | 28.23 | +0.160% | 106,831 | -5.826% |
| 2026-08-25 | 28.18 | 28.23 | 28.04 | 28.19 | -0.283% | 66,020 | -5.676% |
| 2026-08-24 | 28.42 | 28.46 | 28.18 | 28.27 | +0.106% | 62,190 | -5.943% |
| 2026-08-21 | 28.25 | 28.31 | 28.15 | 28.24 | +0.416% | 65,828 | -5.843% |
| 2026-08-20 | 28.19 | 28.32 | 28.11 | 28.12 | -0.415% | 43,350 | -5.451% |
| 2026-08-19 | 28.04 | 28.39 | 28.04 | 28.24 | +0.821% | 81,144 | -5.843% |
| 2026-08-18 | 27.96 | 28.14 | 27.96 | 28.01 | +0.286% | 79,839 | -5.070% |
| 2026-08-17 | 28.09 | 28.29 | 27.85 | 27.93 | -0.107% | 104,896 | -4.798% |
| 2026-08-14 | 27.85 | 28.02 | 27.85 | 27.96 | +0.143% | 49,014 | -4.900% |
| 2026-08-13 | 27.78 | 27.92 | 27.76 | 27.92 | +0.323% | 152,111 | -4.764% |
| 2026-08-12 | 27.83 | 27.83 | 27.62 | 27.83 | -0.072% | 68,198 | -4.456% |
| 2026-08-11 | 27.82 | 27.90 | 27.72 | 27.85 | +0.397% | 85,020 | -4.524% |
| 2026-08-10 | 27.79 | 27.79 | 27.56 | 27.74 | +0.253% | 123,053 | -4.146% |
| 2026-08-07 | 27.57 | 27.73 | 27.44 | 27.67 | +0.181% | 63,592 | -3.903% |
| 2026-08-06 | 27.69 | 27.74 | 27.52 | 27.62 | +0.181% | 71,313 | -3.729% |
| 2026-08-05 | 27.49 | 27.65 | 27.37 | 27.57 | -0.217% | 108,010 | -3.555% |
| 2026-08-04 | 27.42 | 27.64 | 27.36 | 27.63 | -0.253% | 64,120 | -3.764% |
| 2026-08-03 | 27.79 | 27.99 | 27.62 | 27.70 | +0.253% | 156,384 | -4.007% |
| 2026-07-31 | 27.73 | 27.73 | 27.48 | 27.63 | -0.826% | 63,079 | -3.764% |
| 2026-07-30 | 28.00 | 28.00 | 27.59 | 27.86 | -1.136% | 71,068 | -4.559% |
| 2026-07-29 | 28.24 | 28.32 | 28.14 | 28.18 | +0.071% | 52,455 | -5.642% |
| 2026-07-28 | 28.01 | 28.32 | 28.01 | 28.16 | +1.331% | 48,327 | -5.575% |
| 2026-07-27 | 27.73 | 27.95 | 27.73 | 27.79 | +0.325% | 79,462 | -4.318% |
| 2026-07-24 | 27.44 | 27.74 | 27.44 | 27.70 | +0.984% | 35,083 | -4.007% |
| 2026-07-23 | 27.48 | 27.56 | 27.36 | 27.43 | -0.363% | 85,251 | -3.062% |
| 2026-07-22 | 27.62 | 27.67 | 27.45 | 27.53 | +0.218% | 147,020 | -3.414% |
| 2026-07-21 | 27.54 | 27.54 | 27.38 | 27.47 | -0.109% | 105,765 | -3.203% |
| 2026-07-20 | 27.62 | 27.62 | 27.47 | 27.50 | -0.434% | 58,593 | -3.309% |
| 2026-07-17 | 27.73 | 27.97 | 27.52 | 27.62 | -0.253% | 25,112 | -3.729% |
| 2026-07-16 | 27.25 | 27.69 | 27.25 | 27.69 | +1.989% | 130,004 | -3.973% |
| 2026-07-15 | 27.09 | 27.56 | 27.09 | 27.15 | +0.037% | 120,372 | -2.063% |
| 2026-07-14 | 27.20 | 27.88 | 27.11 | 27.14 | -0.622% | 92,200 | -2.027% |
| 2026-07-13 | 27.45 | 27.45 | 27.27 | 27.31 | +0.626% | 32,212 | -2.636% |
| 2026-07-10 | 27.05 | 27.23 | 27.05 | 27.14 | +0.668% | 77,069 | -2.027% |
| 2026-07-09 | 26.96 | 27.04 | 26.86 | 26.96 | 0.000% | 49,711 | -1.372% |
| 2026-07-08 | 27.21 | 27.21 | 26.92 | 26.96 | -0.627% | 55,773 | -1.372% |
| 2026-07-07 | 27.19 | 27.35 | 27.07 | 27.13 | +0.481% | 83,823 | -1.990% |
| 2026-07-06 | 27.09 | 27.09 | 26.88 | 27.00 | -0.516% | 67,682 | -1.519% |
| 2026-07-02 | 26.82 | 27.14 | 26.82 | 27.14 | +1.269% | 68,418 | -2.027% |
| 2026-07-01 | 26.71 | 26.92 | 26.71 | 26.80 | +0.375% | 51,335 | -0.784% |
| 2026-06-30 | 26.92 | 26.92 | 26.66 | 26.70 | -1.367% | 52,464 | -0.412% |
| 2026-06-29 | 27.20 | 27.20 | 26.95 | 27.07 | -0.405% | 47,006 | -1.773% |
| 2026-06-26 | 26.97 | 27.18 | 26.95 | 27.18 | +0.741% | 101,403 | -2.171% |
| 2026-06-25 | 26.90 | 27.15 | 26.88 | 26.98 | +0.672% | 69,483 | -1.446% |
| 2026-06-24 | 26.73 | 26.87 | 26.65 | 26.80 | +0.714% | 69,768 | -0.784% |
| 2026-06-23 | 26.56 | 26.64 | 26.47 | 26.61 | +0.453% | 40,652 | -0.075% |
| 2026-06-22 | 26.65 | 26.65 | 26.44 | 26.49 | -0.038% | 63,999 | +0.378% |
| 2026-06-18 | 26.56 | 26.56 | 26.42 | 26.50 | +0.455% | 59,504 | +0.340% |
| 2026-06-17 | 26.72 | 26.80 | 26.30 | 26.38 | -1.567% | 101,180 | +0.796% |
| 2026-06-16 | 26.85 | 26.86 | 26.75 | 26.80 | +0.112% | 40,104 | -0.784% |
| 2026-06-15 | 27.06 | 27.06 | 26.77 | 26.77 | -0.668% | 55,232 | -0.672% |
| 2026-06-12 | 26.84 | 26.99 | 26.84 | 26.95 | +0.974% | 159,196 | -1.336% |
| 2026-06-11 | 26.56 | 26.81 | 26.56 | 26.69 | +0.414% | 74,849 | -0.375% |
| 2026-06-10 | 26.56 | 26.80 | 26.56 | 26.58 | -0.188% | 126,523 | +0.038% |
| 2026-06-09 | 26.56 | 26.81 | 26.42 | 26.63 | +0.604% | 46,079 | -0.150% |
| 2026-06-08 | 26.61 | 26.66 | 26.47 | 26.47 | -0.301% | 66,796 | +0.453% |
| 2026-06-05 | 26.68 | 26.69 | 26.49 | 26.55 | -0.150% | 60,988 | +0.151% |
| 2026-06-04 | 26.62 | 26.70 | 26.55 | 26.59 | +0.643% | 83,868 | 0.000% |
| 2026-06-03 | 26.42 | 26.63 | 26.42 | 26.42 | -0.264% | 53,036 | +0.643% |
| 2026-06-02 | 26.40 | 26.53 | 26.31 | 26.49 | +0.417% | 124,969 | +0.378% |
| 2026-06-01 | 26.34 | 26.42 | 26.31 | 26.38 | -0.189% | 36,728 | +0.796% |
| 2026-05-29 | 26.50 | 26.59 | 26.40 | 26.43 | -0.974% | 40,324 | +0.605% |
| 2026-05-28 | 26.65 | 26.75 | 26.62 | 26.69 | +0.075% | 46,697 | -0.375% |
| 2026-05-27 | 26.81 | 26.81 | 26.65 | 26.67 | -0.112% | 53,657 | -0.300% |
| 2026-05-26 | 26.86 | 26.86 | 26.66 | 26.70 | -0.075% | 45,757 | -0.412% |
| 2026-05-22 | 26.68 | 26.74 | 26.52 | 26.72 | +1.021% | 132,112 | -0.487% |
| 2026-05-21 | 26.40 | 26.45 | 26.10 | 26.45 | +0.189% | 28,558 | +0.529% |
| 2026-05-20 | 26.21 | 26.40 | 26.21 | 26.40 | +0.304% | 46,222 | +0.720% |
| 2026-05-19 | 26.28 | 26.39 | 26.16 | 26.32 | -0.190% | 87,525 | +1.026% |
| 2026-05-18 | 26.12 | 26.38 | 26.12 | 26.37 | +1.112% | 50,609 | +0.834% |
| 2026-05-15 | 26.19 | 26.19 | 26.01 | 26.08 | +0.038% | 43,134 | +1.956% |
| 2026-05-14 | 26.09 | 26.22 | 26.07 | 26.07 | 0.000% | 64,994 | +1.995% |
| 2026-05-13 | 26.18 | 26.25 | 26.01 | 26.07 | -0.534% | 177,307 | +1.995% |
| 2026-05-12 | 26.29 | 26.35 | 26.09 | 26.21 | -0.266% | 121,793 | +1.450% |
| 2026-05-11 | 26.36 | 26.42 | 26.16 | 26.28 | -0.190% | 105,176 | +1.180% |
| 2026-05-08 | 26.28 | 26.40 | 26.25 | 26.33 | -0.141% | 75,156 | +0.987% |
| 2026-05-07 | 26.58 | 26.58 | 26.26 | 26.37 | -0.388% | 51,428 | +0.845% |
| 2026-05-06 | 26.68 | 26.74 | 26.46 | 26.47 | -0.861% | 73,848 | +0.453% |
| 2026-05-05 | 26.60 | 26.74 | 26.44 | 26.70 | +0.755% | 43,091 | -0.412% |
| 2026-05-04 | 26.71 | 26.71 | 26.44 | 26.50 | -0.675% | 45,122 | +0.340% |
| 2026-05-01 | 26.95 | 26.95 | 26.63 | 26.68 | -0.633% | 95,108 | -0.337% |
| 2026-04-30 | 26.55 | 26.95 | 26.55 | 26.85 | +0.637% | 108,530 | -0.968% |
| 2026-04-29 | 26.61 | 26.72 | 26.58 | 26.68 | +0.036% | 128,625 | -0.337% |
| 2026-04-28 | 26.85 | 26.85 | 26.59 | 26.67 | +0.114% | 121,197 | -0.301% |
| 2026-04-27 | 26.78 | 26.81 | 26.62 | 26.64 | -0.075% | 118,830 | -0.188% |
| 2026-04-24 | 26.82 | 26.82 | 26.54 | 26.66 | -0.299% | 151,867 | -0.263% |
| 2026-04-23 | 26.69 | 26.83 | 26.64 | 26.74 | +0.489% | 93,652 | -0.561% |
| 2026-04-22 | 26.93 | 26.93 | 26.55 | 26.61 | -0.702% | 109,216 | -0.075% |
| 2026-04-21 | 26.79 | 26.81 | 26.68 | 26.80 | +0.311% | 61,279 | -0.777% |
| 2026-04-20 | 26.69 | 26.82 | 26.60 | 26.71 | +0.244% | 88,081 | -0.468% |
| 2026-04-17 | 26.63 | 26.65 | 26.53 | 26.65 | -0.893% | 94,164 | -0.225% |
| 2026-04-16 | 26.79 | 26.90 | 26.67 | 26.89 | +0.787% | 130,719 | -1.116% |
| 2026-04-15 | 26.77 | 26.80 | 26.61 | 26.68 | -0.855% | 164,426 | -0.337% |
| 2026-04-14 | 27.28 | 27.28 | 26.86 | 26.91 | -1.139% | 56,590 | -1.189% |
| 2026-04-13 | 27.35 | 27.35 | 27.14 | 27.22 | -0.073% | 110,658 | -2.314% |
| 2026-04-10 | 27.54 | 27.54 | 27.23 | 27.24 | -0.620% | 57,012 | -2.386% |
| 2026-04-09 | 27.53 | 27.60 | 27.41 | 27.41 | -0.400% | 62,211 | -2.992% |
| 2026-04-08 | 27.21 | 27.68 | 27.21 | 27.52 | +0.292% | 100,360 | -3.379% |
| 2026-04-07 | 27.51 | 27.61 | 27.42 | 27.44 | -0.291% | 266,626 | -3.098% |
| 2026-04-06 | 27.63 | 27.63 | 27.36 | 27.52 | +0.146% | 56,016 | -3.379% |
| 2026-04-02 | 27.38 | 27.48 | 27.23 | 27.48 | +0.512% | 44,865 | -3.239% |
| 2026-04-01 | 27.49 | 27.49 | 27.23 | 27.34 | -0.073% | 98,139 | -2.743% |
| 2026-03-31 | 27.42 | 27.49 | 27.21 | 27.36 | -0.328% | 107,154 | -2.814% |
| 2026-03-30 | 27.53 | 27.63 | 27.32 | 27.45 | +0.219% | 68,019 | -3.133% |
| 2026-03-27 | 27.56 | 27.56 | 27.33 | 27.39 | -0.581% | 27,772 | -2.921% |
| 2026-03-26 | 27.58 | 27.71 | 27.49 | 27.55 | +0.236% | 60,640 | -3.485% |
| 2026-03-25 | 27.61 | 27.61 | 27.34 | 27.48 | +0.457% | 65,061 | -3.256% |
| 2026-03-24 | 27.07 | 27.47 | 27.00 | 27.36 | +1.109% | 110,401 | -2.814% |
| 2026-03-23 | 27.13 | 27.30 | 27.05 | 27.06 | +0.895% | 39,016 | -1.737% |
| 2026-03-20 | 27.06 | 27.17 | 26.79 | 26.82 | -1.433% | 57,749 | -0.858% |
| 2026-03-19 | 27.02 | 27.25 | 27.02 | 27.21 | +0.074% | 47,079 | -2.279% |
| 2026-03-18 | 27.49 | 27.49 | 27.15 | 27.19 | -1.271% | 40,197 | -2.207% |
| 2026-03-17 | 27.65 | 27.67 | 27.51 | 27.54 | +0.291% | 45,160 | -3.450% |
| 2026-03-16 | 27.51 | 27.55 | 27.38 | 27.46 | +0.734% | 35,420 | -3.168% |
| 2026-03-13 | 27.49 | 27.50 | 27.23 | 27.26 | +0.018% | 66,292 | -2.458% |
| 2026-03-12 | 27.45 | 27.58 | 27.25 | 27.25 | -0.529% | 209,964 | -2.440% |
| 2026-03-11 | 27.60 | 27.60 | 27.31 | 27.40 | -0.109% | 70,614 | -2.956% |
| 2026-03-10 | 27.58 | 27.73 | 27.43 | 27.43 | -0.867% | 77,557 | -3.062% |
| 2026-03-09 | 27.68 | 27.90 | 27.22 | 27.67 | -0.432% | 122,565 | -3.903% |
| 2026-03-06 | 27.71 | 27.79 | 27.44 | 27.79 | -0.501% | 146,901 | -4.318% |
| 2026-03-05 | 28.21 | 28.21 | 27.81 | 27.93 | -0.887% | 77,200 | -4.798% |
| 2026-03-04 | 28.30 | 28.30 | 27.96 | 28.18 | 0.000% | 107,087 | -5.642% |
| 2026-03-03 | 28.04 | 28.26 | 27.71 | 28.18 | -0.775% | 124,348 | -5.642% |
| 2026-03-02 | 28.50 | 28.50 | 28.00 | 28.40 | +0.212% | 102,703 | -6.373% |
| 2026-02-27 | 28.17 | 28.34 | 28.00 | 28.34 | +0.159% | 57,813 | -6.175% |
| 2026-02-26 | 28.20 | 28.38 | 28.15 | 28.30 | +0.766% | 42,813 | -6.026% |
| 2026-02-25 | 28.33 | 28.33 | 27.91 | 28.08 | -0.461% | 38,229 | -5.306% |
| 2026-02-24 | 28.26 | 28.28 | 28.13 | 28.21 | +0.463% | 55,362 | -5.743% |
| 2026-02-23 | 28.40 | 28.40 | 28.02 | 28.08 | -0.637% | 103,935 | -5.306% |
| 2026-02-20 | 28.26 | 28.28 | 28.07 | 28.26 | +0.404% | 50,956 | -5.909% |
| 2026-02-19 | 28.20 | 28.28 | 28.05 | 28.15 | -0.119% | 51,308 | -5.530% |
| 2026-02-18 | 28.09 | 28.25 | 28.09 | 28.18 | +0.035% | 57,502 | -5.642% |
| 2026-02-17 | 28.40 | 28.40 | 27.92 | 28.17 | -0.530% | 42,452 | -5.609% |
| 2026-02-13 | 28.03 | 28.44 | 28.03 | 28.32 | +0.532% | 36,106 | -6.109% |
| 2026-02-12 | 28.43 | 28.54 | 28.09 | 28.17 | -0.984% | 117,961 | -5.609% |
| 2026-02-11 | 28.24 | 28.45 | 28.24 | 28.45 | +0.495% | 87,191 | -6.538% |
| 2026-02-10 | 28.14 | 28.38 | 28.14 | 28.31 | +0.640% | 86,668 | -6.076% |
| 2026-02-09 | 28.04 | 28.16 | 27.95 | 28.13 | -0.248% | 42,499 | -5.475% |
| 2026-02-06 | 27.85 | 28.20 | 27.85 | 28.20 | +1.257% | 67,082 | -5.709% |
| 2026-02-05 | 27.94 | 27.94 | 27.67 | 27.85 | -0.143% | 51,098 | -4.524% |
| 2026-02-04 | 27.60 | 27.99 | 27.60 | 27.89 | +1.603% | 110,293 | -4.661% |
| 2026-02-03 | 27.56 | 27.65 | 27.38 | 27.45 | +0.270% | 124,922 | -3.133% |
| 2026-02-02 | 27.27 | 27.38 | 27.17 | 27.38 | +0.514% | 57,758 | -2.871% |
| 2026-01-30 | 27.09 | 27.24 | 26.95 | 27.24 | +0.317% | 66,657 | -2.372% |
| 2026-01-29 | 27.19 | 27.28 | 27.11 | 27.15 | +0.296% | 60,927 | -2.063% |
| 2026-01-28 | 27.16 | 27.18 | 26.98 | 27.07 | -0.386% | 87,284 | -1.773% |
| 2026-01-27 | 27.08 | 27.22 | 27.07 | 27.18 | +0.151% | 29,990 | -2.153% |
| 2026-01-26 | 27.22 | 27.23 | 27.07 | 27.13 | +0.199% | 56,665 | -2.005% |
| 2026-01-23 | 27.28 | 27.28 | 27.01 | 27.08 | -0.514% | 115,715 | -1.809% |
| 2026-01-22 | 27.28 | 27.31 | 27.13 | 27.22 | +0.258% | 56,694 | -2.314% |
| 2026-01-21 | 26.88 | 27.18 | 26.88 | 27.15 | +1.419% | 126,824 | -2.063% |
| 2026-01-20 | 26.88 | 26.93 | 26.72 | 26.77 | -0.778% | 58,580 | -0.672% |
| 2026-01-16 | 26.96 | 26.99 | 26.91 | 26.98 | -0.406% | 110,174 | -1.446% |
| 2026-01-15 | 26.81 | 27.15 | 26.81 | 27.09 | +0.706% | 46,766 | -1.846% |
| 2026-01-14 | 26.61 | 27.54 | 26.61 | 26.90 | +1.166% | 60,311 | -1.152% |
| 2026-01-13 | 26.70 | 26.75 | 26.53 | 26.59 | +0.226% | 108,346 | 0.000% |
| 2026-01-12 | 26.77 | 26.77 | 26.49 | 26.53 | -0.166% | 104,186 | +0.226% |
| 2026-01-09 | 26.76 | 26.76 | 26.54 | 26.57 | -0.158% | 34,811 | +0.060% |
| 2026-01-08 | 26.09 | 26.70 | 26.09 | 26.62 | +1.704% | 63,891 | -0.098% |
| 2026-01-07 | 26.33 | 26.33 | 26.14 | 26.17 | -0.689% | 29,616 | +1.605% |
| 2026-01-06 | 26.08 | 26.38 | 26.08 | 26.35 | +0.813% | 43,306 | +0.905% |
| 2026-01-05 | 25.98 | 26.23 | 25.98 | 26.14 | +0.651% | 20,060 | +1.725% |
| 2026-01-02 | 25.78 | 26.07 | 25.69 | 25.97 | +0.721% | 44,750 | +2.387% |
| 2025-12-31 | 26.05 | 26.05 | 25.78 | 25.78 | -0.732% | 120,441 | +3.126% |
| 2025-12-30 | 26.07 | 26.07 | 25.96 | 25.97 | -0.200% | 55,170 | +2.372% |
| 2025-12-29 | 26.00 | 26.05 | 25.98 | 26.03 | +0.062% | 45,271 | +2.167% |
| 2025-12-26 | 26.02 | 26.02 | 25.89 | 26.01 | +0.038% | 48,145 | +2.230% |
| 2025-12-24 | 25.95 | 26.02 | 25.92 | 26.00 | +0.231% | 33,315 | +2.269% |
| 2025-12-23 | 25.96 | 25.98 | 25.89 | 25.94 | -1.068% | 52,249 | +2.506% |
| 2025-12-22 | 26.21 | 26.34 | 26.13 | 26.22 | +0.653% | 70,078 | +1.411% |
| 2025-12-19 | 26.11 | 26.18 | 26.05 | 26.05 | -0.459% | 37,405 | +2.073% |
| 2025-12-18 | 26.25 | 26.30 | 26.13 | 26.17 | -0.115% | 96,640 | +1.605% |
| 2025-12-17 | 26.21 | 26.30 | 26.11 | 26.20 | +0.537% | 92,204 | +1.489% |
| 2025-12-16 | 26.22 | 26.22 | 26.03 | 26.06 | -1.138% | 38,238 | +2.034% |
| 2025-12-15 | 26.49 | 26.49 | 26.19 | 26.36 | +0.381% | 40,017 | +0.873% |
| 2025-12-12 | 26.15 | 26.42 | 26.15 | 26.26 | -0.342% | 45,686 | +1.257% |
| 2025-12-11 | 25.90 | 26.39 | 25.90 | 26.35 | +0.688% | 90,973 | +0.911% |
| 2025-12-10 | 25.83 | 26.18 | 25.83 | 26.17 | +1.316% | 47,962 | +1.605% |
| 2025-12-09 | 26.05 | 26.05 | 25.80 | 25.83 | -0.077% | 69,435 | +2.942% |
| 2025-12-08 | 25.81 | 25.94 | 25.78 | 25.85 | -0.521% | 41,823 | +2.863% |
| 2025-12-05 | 26.09 | 26.10 | 25.98 | 25.99 | -0.017% | 36,777 | +2.326% |
| 2025-12-04 | 26.11 | 26.11 | 25.93 | 25.99 | +0.077% | 24,878 | +2.309% |
| 2025-12-03 | 25.82 | 26.04 | 25.82 | 25.97 | +0.542% | 73,291 | +2.387% |
| 2025-12-02 | 26.11 | 26.11 | 25.75 | 25.83 | -0.326% | 40,913 | +2.942% |
| 2025-12-01 | 26.43 | 26.43 | 25.91 | 25.91 | -0.485% | 24,334 | +2.607% |
| 2025-11-28 | 26.02 | 26.05 | 25.94 | 26.04 | -0.051% | 21,402 | +2.110% |
| 2025-11-26 | 26.08 | 26.17 | 26.05 | 26.05 | +0.054% | 18,193 | +2.057% |
| 2025-11-25 | 25.97 | 26.07 | 25.82 | 26.04 | +1.166% | 38,192 | +2.112% |
| 2025-11-24 | 25.55 | 25.79 | 25.55 | 25.74 | +0.156% | 37,599 | +3.302% |
| 2025-11-21 | 25.32 | 25.83 | 25.32 | 25.70 | +1.742% | 82,726 | +3.463% |
| 2025-11-20 | 25.68 | 25.68 | 25.23 | 25.26 | -0.359% | 24,548 | +5.265% |
| 2025-11-19 | 25.41 | 25.43 | 25.23 | 25.35 | -0.701% | 32,658 | +4.887% |
| 2025-11-18 | 25.17 | 25.57 | 25.17 | 25.53 | +0.275% | 178,939 | +4.152% |
| 2025-11-17 | 25.66 | 25.76 | 25.42 | 25.46 | -1.280% | 84,616 | +4.438% |
| 2025-11-14 | 26.01 | 26.01 | 25.63 | 25.79 | -0.174% | 34,150 | +3.102% |
| 2025-11-13 | 26.00 | 26.02 | 25.81 | 25.84 | -0.366% | 45,618 | +2.922% |
| 2025-11-12 | 25.93 | 26.00 | 25.91 | 25.93 | +0.309% | 30,964 | +2.545% |
| 2025-11-11 | 25.62 | 25.92 | 25.62 | 25.85 | +0.819% | 33,359 | +2.863% |
| 2025-11-10 | 25.68 | 25.68 | 25.43 | 25.64 | +0.470% | 51,300 | +3.705% |
| 2025-11-07 | 25.31 | 25.54 | 25.31 | 25.52 | +0.591% | 40,623 | +4.193% |
| 2025-11-06 | 25.32 | 25.52 | 25.31 | 25.37 | +0.039% | 74,113 | +4.809% |
| 2025-11-05 | 25.32 | 25.46 | 25.24 | 25.36 | +0.475% | 70,542 | +4.850% |
| 2025-11-04 | 25.23 | 25.28 | 25.09 | 25.24 | 0.000% | 48,867 | +5.349% |
| 2025-11-03 | 25.14 | 25.25 | 25.00 | 25.24 | -0.277% | 44,865 | +5.349% |
| 2025-10-31 | 25.36 | 25.36 | 25.00 | 25.31 | -0.456% | 58,812 | +5.057% |
| 2025-10-30 | 25.46 | 25.55 | 25.42 | 25.43 | +0.578% | 33,954 | +4.578% |
| 2025-10-29 | 25.78 | 25.78 | 25.27 | 25.28 | -1.519% | 67,591 | +5.182% |
| 2025-10-28 | 25.89 | 25.89 | 25.60 | 25.67 | -0.272% | 37,846 | +3.584% |
| 2025-10-27 | 26.00 | 26.00 | 25.70 | 25.74 | -1.038% | 82,510 | +3.302% |
| 2025-10-24 | 26.09 | 26.11 | 25.93 | 26.01 | -0.154% | 65,932 | +2.230% |
| 2025-10-23 | 25.96 | 26.08 | 25.90 | 26.05 | +0.345% | 56,212 | +2.073% |
| 2025-10-22 | 26.04 | 26.11 | 25.92 | 25.96 | +0.002% | 41,046 | +2.425% |
| 2025-10-21 | 25.90 | 26.07 | 25.90 | 25.96 | +0.174% | 39,952 | +2.427% |
| 2025-10-20 | 25.90 | 25.92 | 25.83 | 25.91 | +0.699% | 45,559 | +2.605% |
| 2025-10-17 | 25.56 | 25.77 | 25.56 | 25.73 | +0.371% | 58,746 | +3.322% |
| 2025-10-16 | 25.82 | 25.84 | 25.55 | 25.64 | -0.543% | 25,326 | +3.705% |
| 2025-10-15 | 25.70 | 26.02 | 25.70 | 25.78 | -0.309% | 23,697 | +3.142% |
| 2025-10-14 | 25.72 | 25.90 | 25.50 | 25.86 | +1.055% | 74,411 | +2.823% |
| 2025-10-13 | 25.68 | 25.68 | 25.27 | 25.59 | +0.867% | 192,546 | +3.908% |
| 2025-10-10 | 25.89 | 25.89 | 25.37 | 25.37 | -1.743% | 44,737 | +4.809% |
| 2025-10-09 | 26.15 | 26.15 | 25.73 | 25.82 | -0.692% | 49,210 | +2.982% |
| 2025-10-08 | 25.84 | 26.09 | 25.84 | 26.00 | -0.154% | 29,622 | +2.269% |
| 2025-10-07 | 26.24 | 26.24 | 25.95 | 26.04 | -0.268% | 65,556 | +2.112% |
| 2025-10-06 | 26.18 | 26.21 | 26.03 | 26.11 | -0.038% | 35,135 | +1.838% |
| 2025-10-03 | 26.11 | 26.23 | 26.09 | 26.12 | +0.616% | 21,115 | +1.799% |
| 2025-10-02 | 26.01 | 26.02 | 25.88 | 25.96 | -0.231% | 48,426 | +2.427% |
| 2025-10-01 | 25.85 | 26.18 | 25.85 | 26.02 | -0.115% | 99,230 | +2.191% |
| 2025-09-30 | 25.79 | 26.08 | 25.79 | 26.05 | -0.192% | 32,556 | +2.073% |
| 2025-09-29 | 26.31 | 26.31 | 25.97 | 26.10 | +0.153% | 20,014 | +1.877% |
| 2025-09-26 | 26.00 | 26.09 | 25.90 | 26.06 | +1.180% | 44,228 | +2.034% |
| 2025-09-25 | 25.91 | 25.91 | 25.74 | 25.76 | -0.786% | 45,325 | +3.238% |
| 2025-09-24 | 25.92 | 26.04 | 25.92 | 25.96 | +0.542% | 45,522 | +2.427% |
| 2025-09-23 | 25.85 | 25.96 | 25.82 | 25.82 | +0.351% | 51,376 | +2.982% |
| 2025-09-22 | 25.76 | 25.76 | 25.66 | 25.73 | -0.112% | 28,591 | +3.344% |
| 2025-09-19 | 26.07 | 26.07 | 25.75 | 25.76 | -1.119% | 20,999 | +3.228% |
| 2025-09-18 | 26.13 | 26.13 | 25.88 | 26.05 | +0.308% | 44,740 | +2.073% |
| 2025-09-17 | 26.01 | 26.16 | 25.89 | 25.97 | +0.348% | 37,076 | +2.387% |
| 2025-09-16 | 25.84 | 26.00 | 25.81 | 25.88 | +0.116% | 57,494 | +2.743% |
| 2025-09-15 | 26.17 | 26.17 | 25.85 | 25.85 | -0.996% | 47,794 | +2.863% |
| 2025-09-12 | 26.26 | 26.28 | 26.07 | 26.11 | -0.768% | 22,920 | +1.838% |
| 2025-09-11 | 26.03 | 26.33 | 26.03 | 26.31 | +1.294% | 66,256 | +1.057% |
| 2025-09-10 | 26.04 | 26.16 | 25.86 | 25.98 | -0.322% | 81,263 | +2.364% |
| 2025-09-09 | 26.08 | 26.19 | 26.03 | 26.06 | -0.496% | 43,266 | +2.034% |
| 2025-09-08 | 26.25 | 26.25 | 25.98 | 26.19 | -0.380% | 28,900 | +1.527% |
| 2025-09-05 | 26.38 | 26.38 | 26.12 | 26.29 | +0.267% | 31,499 | +1.141% |
| 2025-09-04 | 25.99 | 26.22 | 25.99 | 26.22 | +0.691% | 47,236 | +1.411% |
| 2025-09-03 | 26.12 | 26.13 | 25.91 | 26.04 | -0.153% | 66,225 | +2.112% |
| 2025-09-02 | 26.17 | 26.20 | 25.99 | 26.08 | -0.591% | 54,842 | +1.956% |
| 2025-08-29 | 26.20 | 26.26 | 26.13 | 26.23 | -0.436% | 17,198 | +1.353% |
| 2025-08-28 | 26.66 | 26.66 | 26.20 | 26.35 | -0.265% | 33,976 | +0.911% |
| 2025-08-27 | 26.36 | 26.42 | 26.24 | 26.42 | +0.667% | 16,148 | +0.643% |
| 2025-08-26 | 26.29 | 26.31 | 26.18 | 26.25 | -0.323% | 17,588 | +1.315% |
| 2025-08-25 | 26.37 | 26.44 | 26.27 | 26.33 | -0.227% | 20,169 | +0.987% |
| 2025-08-22 | 26.03 | 26.52 | 26.03 | 26.39 | +1.539% | 61,520 | +0.758% |
| 2025-08-21 | 25.95 | 26.06 | 25.95 | 25.99 | -0.154% | 35,808 | +2.309% |
| 2025-08-20 | 25.93 | 26.17 | 25.93 | 26.03 | +0.347% | 24,316 | +2.151% |
| 2025-08-19 | 25.65 | 26.02 | 25.65 | 25.94 | +0.816% | 36,293 | +2.506% |
| 2025-08-18 | 25.72 | 25.80 | 25.68 | 25.73 | -0.194% | 28,258 | +3.342% |
| 2025-08-15 | 25.93 | 25.93 | 25.71 | 25.78 | +0.078% | 32,111 | +3.142% |
| 2025-08-14 | 26.00 | 26.00 | 25.66 | 25.76 | -0.809% | 44,169 | +3.222% |
| 2025-08-13 | 25.67 | 25.97 | 25.54 | 25.97 | +1.763% | 110,893 | +2.387% |
| 2025-08-12 | 25.40 | 25.52 | 25.28 | 25.52 | +0.870% | 50,049 | +4.193% |
| 2025-08-11 | 25.20 | 25.39 | 25.20 | 25.30 | -0.197% | 41,904 | +5.099% |
| 2025-08-08 | 25.25 | 25.39 | 25.25 | 25.35 | +0.317% | 40,818 | +4.892% |
| 2025-08-07 | 25.39 | 25.39 | 25.10 | 25.27 | +0.357% | 75,342 | +5.224% |
| 2025-08-06 | 25.09 | 25.32 | 25.09 | 25.18 | -0.356% | 29,435 | +5.600% |
| 2025-08-05 | 25.16 | 25.32 | 25.11 | 25.27 | +0.397% | 35,084 | +5.224% |
| 2025-08-04 | 25.18 | 25.19 | 24.99 | 25.17 | +1.003% | 135,984 | +5.642% |
| 2025-08-01 | 25.03 | 25.03 | 24.75 | 24.92 | -1.150% | 52,362 | +6.701% |
| 2025-07-31 | 25.47 | 25.47 | 25.13 | 25.21 | -1.331% | 88,512 | +5.474% |
| 2025-07-30 | 25.90 | 25.90 | 25.45 | 25.55 | -0.931% | 128,442 | +4.070% |
| 2025-07-29 | 26.00 | 26.00 | 25.60 | 25.79 | +0.233% | 99,928 | +3.102% |
| 2025-07-28 | 25.79 | 25.82 | 25.67 | 25.73 | -0.503% | 44,626 | +3.342% |
| 2025-07-25 | 25.92 | 25.92 | 25.67 | 25.86 | +0.194% | 49,850 | +2.823% |
| 2025-07-24 | 26.00 | 26.00 | 25.74 | 25.81 | -1.111% | 28,042 | +3.022% |
| 2025-07-23 | 25.96 | 26.10 | 25.96 | 26.10 | +0.733% | 50,721 | +1.877% |
| 2025-07-22 | 25.74 | 25.92 | 25.66 | 25.91 | +1.409% | 163,329 | +2.624% |
| 2025-07-21 | 25.75 | 25.75 | 25.51 | 25.55 | -0.195% | 71,705 | +4.070% |
| 2025-07-18 | 25.92 | 25.92 | 25.51 | 25.60 | -0.156% | 19,332 | +3.867% |
| 2025-07-17 | 25.50 | 25.66 | 25.40 | 25.64 | +0.628% | 44,480 | +3.705% |
| 2025-07-16 | 25.36 | 25.50 | 25.28 | 25.48 | +0.315% | 41,892 | +4.356% |
| 2025-07-15 | 25.65 | 25.78 | 25.40 | 25.40 | -1.359% | 52,423 | +4.685% |
| 2025-07-14 | 25.67 | 25.75 | 25.57 | 25.75 | -0.194% | 78,823 | +3.262% |
| 2025-07-11 | 25.85 | 25.87 | 25.69 | 25.80 | -0.922% | 34,634 | +3.062% |
| 2025-07-10 | 25.73 | 26.10 | 25.73 | 26.04 | +0.774% | 29,242 | +2.112% |
| 2025-07-09 | 25.80 | 25.88 | 25.68 | 25.84 | -0.116% | 36,670 | +2.902% |
| 2025-07-08 | 25.59 | 25.88 | 25.59 | 25.87 | +0.818% | 63,480 | +2.783% |
| 2025-07-07 | 25.67 | 25.79 | 25.55 | 25.66 | -0.427% | 42,169 | +3.624% |
| 2025-07-03 | 25.75 | 25.96 | 25.70 | 25.77 | -0.232% | 43,679 | +3.182% |
| 2025-07-02 | 25.99 | 25.99 | 25.52 | 25.83 | +0.077% | 49,886 | +2.942% |
| 2025-07-01 | 25.40 | 25.91 | 25.36 | 25.81 | +2.177% | 100,850 | +3.022% |
| 2025-06-30 | 25.12 | 25.30 | 25.12 | 25.26 | -0.941% | 72,864 | +5.265% |
| 2025-06-27 | 25.46 | 25.57 | 25.40 | 25.50 | -0.078% | 50,741 | +4.275% |
| 2025-06-26 | 25.60 | 25.60 | 25.43 | 25.52 | +0.472% | 46,576 | +4.193% |
| 2025-06-25 | 25.75 | 25.75 | 25.36 | 25.40 | -0.975% | 87,775 | +4.685% |
| 2025-06-24 | 25.76 | 25.76 | 25.58 | 25.65 | +0.039% | 67,378 | +3.665% |
| 2025-06-23 | 25.52 | 25.65 | 25.37 | 25.64 | +0.707% | 61,736 | +3.705% |
| 2025-06-20 | 25.57 | 25.57 | 25.35 | 25.46 | +0.236% | 76,776 | +4.438% |
| 2025-06-18 | 25.41 | 25.56 | 25.40 | 25.40 | -0.157% | 50,089 | +4.685% |
| 2025-06-17 | 25.54 | 25.60 | 25.39 | 25.44 | -0.741% | 31,642 | +4.520% |
| 2025-06-16 | 25.62 | 25.65 | 25.53 | 25.63 | +0.589% | 32,324 | +3.746% |
| 2025-06-13 | 25.64 | 25.69 | 25.40 | 25.48 | -0.701% | 38,395 | +4.356% |
| 2025-06-12 | 25.48 | 25.66 | 25.45 | 25.66 | +0.274% | 102,648 | +3.624% |
| 2025-06-11 | 25.91 | 25.91 | 25.51 | 25.59 | -0.117% | 30,532 | +3.908% |
| 2025-06-10 | 25.47 | 25.71 | 25.47 | 25.62 | +0.589% | 42,679 | +3.786% |
| 2025-06-09 | 25.32 | 25.58 | 25.32 | 25.47 | +0.276% | 97,055 | +4.397% |
| 2025-06-06 | 25.35 | 25.42 | 25.31 | 25.40 | +0.994% | 65,248 | +4.685% |
| 2025-06-05 | 25.39 | 25.39 | 25.12 | 25.15 | -0.435% | 50,427 | +5.726% |
| 2025-06-04 | 25.35 | 25.41 | 25.21 | 25.26 | -0.434% | 211,782 | +5.265% |
| 2025-06-03 | 25.09 | 25.38 | 25.09 | 25.37 | +1.480% | 49,435 | +4.809% |
| 2025-06-02 | 25.29 | 25.29 | 25.00 | 25.00 | -0.636% | 46,472 | +6.360% |
| 2025-05-30 | 25.26 | 25.29 | 25.09 | 25.16 | -1.101% | 89,986 | +5.684% |
| 2025-05-29 | 25.41 | 25.44 | 25.15 | 25.44 | +0.593% | 47,457 | +4.520% |
| 2025-05-28 | 25.48 | 25.54 | 25.25 | 25.29 | -1.095% | 65,182 | +5.140% |
| 2025-05-27 | 25.53 | 25.57 | 25.24 | 25.57 | +1.954% | 100,801 | +3.989% |
| 2025-05-23 | 25.10 | 25.17 | 24.88 | 25.08 | -0.516% | 83,533 | +6.021% |
| 2025-05-22 | 25.14 | 25.31 | 25.00 | 25.21 | -0.079% | 78,110 | +5.474% |
| 2025-05-21 | 25.44 | 25.50 | 25.19 | 25.23 | -1.484% | 41,949 | +5.390% |
| 2025-05-20 | 25.70 | 25.70 | 25.55 | 25.61 | 0.000% | 48,948 | +3.827% |
| 2025-05-19 | 25.52 | 25.61 | 25.48 | 25.61 | -0.156% | 66,234 | +3.827% |
| 2025-05-16 | 25.59 | 25.65 | 25.42 | 25.65 | +0.509% | 96,808 | +3.665% |
| 2025-05-15 | 25.31 | 25.52 | 25.25 | 25.52 | +1.109% | 42,306 | +4.193% |
| 2025-05-14 | 25.43 | 25.43 | 25.14 | 25.24 | -0.473% | 73,467 | +5.349% |
| 2025-05-13 | 25.71 | 25.71 | 25.36 | 25.36 | -1.015% | 99,143 | +4.850% |
| 2025-05-12 | 25.92 | 25.95 | 25.53 | 25.62 | +0.313% | 108,419 | +3.786% |
| 2025-05-09 | 25.50 | 25.56 | 25.45 | 25.54 | +0.118% | 41,008 | +4.111% |
| 2025-05-08 | 25.39 | 25.64 | 25.36 | 25.51 | +0.552% | 100,813 | +4.234% |
| 2025-05-07 | 25.26 | 25.46 | 25.26 | 25.37 | +0.435% | 61,788 | +4.809% |
| 2025-05-06 | 25.46 | 25.46 | 25.23 | 25.26 | -0.473% | 101,787 | +5.265% |
| 2025-05-05 | 25.35 | 25.98 | 25.24 | 25.38 | +0.277% | 80,700 | +4.768% |
| 2025-05-02 | 25.41 | 25.41 | 25.06 | 25.31 | +0.556% | 148,642 | +5.057% |
| 2025-05-01 | 25.36 | 25.36 | 25.08 | 25.17 | -0.983% | 45,551 | +5.642% |
| 2025-04-30 | 25.55 | 25.55 | 25.05 | 25.42 | -0.742% | 146,235 | +4.603% |
| 2025-04-29 | 25.55 | 25.66 | 25.39 | 25.61 | +0.274% | 117,225 | +3.827% |
| 2025-04-28 | 25.45 | 25.56 | 25.39 | 25.54 | +0.591% | 32,133 | +4.111% |
| 2025-04-25 | 25.36 | 25.41 | 25.22 | 25.39 | -0.431% | 90,063 | +4.726% |
| 2025-04-24 | 25.99 | 25.99 | 25.17 | 25.50 | +0.631% | 201,640 | +4.275% |
| 2025-04-23 | 25.75 | 25.75 | 25.23 | 25.34 | +0.158% | 160,853 | +4.933% |
| 2025-04-22 | 25.19 | 25.34 | 25.00 | 25.30 | +1.934% | 181,137 | +5.099% |
| 2025-04-21 | 25.21 | 25.21 | 24.59 | 24.82 | -1.391% | 131,451 | +7.131% |
| 2025-04-17 | 25.14 | 25.33 | 25.04 | 25.17 | +0.761% | 106,612 | +5.642% |
| 2025-04-16 | 25.33 | 25.33 | 24.87 | 24.98 | -0.715% | 98,445 | +6.445% |
| 2025-04-15 | 25.32 | 25.32 | 25.12 | 25.16 | 0.000% | 177,429 | +5.684% |