PIFI
ClearShares Piton Intermediate Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026
90.80USD-0.172%(-0.16)361
After-hoursOct 2, 2026 4:10:30 PM EDT
90.80USD-0.146%(-0.13)
PIFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 90.74 | 90.80 | 90.60 | 90.80 | -0.172% | 361 | 0.000% |
| 2026-10-01 | 90.85 | 91.02 | 90.83 | 90.95 | +0.259% | 8,174 | -0.172% |
| 2026-09-30 | 90.87 | 90.94 | 90.67 | 90.72 | -0.068% | 9,801 | +0.087% |
| 2026-09-29 | 90.65 | 90.78 | 90.56 | 90.78 | -0.956% | 5,995 | +0.019% |
| 2026-09-28 | 91.61 | 91.66 | 91.61 | 91.66 | -0.579% | 631 | -0.937% |
| 2026-09-25 | 91.75 | 92.19 | 91.75 | 92.19 | +0.523% | 6,738 | -1.511% |
| 2026-09-24 | 91.62 | 91.79 | 91.62 | 91.71 | -0.023% | 4,341 | -0.996% |
| 2026-09-23 | 92.03 | 92.03 | 91.64 | 91.73 | -0.370% | 16,019 | -1.019% |
| 2026-09-22 | 92.06 | 92.13 | 91.88 | 92.07 | +0.002% | 10,572 | -1.385% |
| 2026-09-21 | 92.12 | 92.12 | 92.05 | 92.07 | +0.163% | 546 | -1.383% |
| 2026-09-18 | 91.94 | 91.94 | 91.92 | 91.92 | -0.244% | 1,056 | -1.222% |
| 2026-09-17 | 92.14 | 92.14 | 92.14 | 92.14 | +0.278% | 15 | -1.463% |
| 2026-09-16 | 92.17 | 92.17 | 91.89 | 91.89 | -0.077% | 848 | -1.189% |
| 2026-09-15 | 91.97 | 92.03 | 91.75 | 91.96 | -0.130% | 4,468 | -1.265% |
| 2026-09-14 | 91.99 | 92.10 | 91.99 | 92.08 | -0.033% | 1,518 | -1.393% |
| 2026-09-11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.073% | 229 | -1.426% |
| 2026-09-10 | 92.18 | 92.18 | 92.18 | 92.18 | -0.439% | 66 | -1.497% |
| 2026-09-09 | 92.61 | 92.80 | 92.57 | 92.58 | -0.195% | 2,296 | -1.930% |
| 2026-09-08 | 92.77 | 92.80 | 92.75 | 92.77 | -0.113% | 896 | -2.122% |
| 2026-09-04 | 92.81 | 92.87 | 92.74 | 92.87 | +0.011% | 2,170 | -2.232% |
| 2026-09-03 | 92.89 | 92.89 | 92.86 | 92.86 | +0.126% | 144 | -2.222% |
| 2026-09-02 | 92.74 | 92.74 | 92.74 | 92.74 | +0.036% | 56 | -2.099% |
| 2026-09-01 | 92.75 | 92.99 | 92.71 | 92.71 | -0.238% | 3,078 | -2.064% |
| 2026-08-31 | 92.93 | 92.93 | 92.93 | 92.93 | +0.049% | 93 | -2.296% |
| 2026-08-28 | 92.94 | 92.94 | 92.89 | 92.89 | -0.375% | 148 | -2.248% |
| 2026-08-27 | 93.23 | 93.23 | 93.23 | 93.23 | -0.000% | 14 | -2.615% |
| 2026-08-26 | 93.18 | 93.24 | 93.18 | 93.24 | -0.139% | 756 | -2.615% |
| 2026-08-25 | 93.36 | 93.36 | 93.36 | 93.36 | +0.344% | 15 | -2.751% |
| 2026-08-24 | 93.05 | 93.05 | 93.05 | 93.05 | +0.048% | 33 | -2.416% |
| 2026-08-21 | 93.06 | 93.06 | 93.00 | 93.00 | -0.113% | 346 | -2.369% |
| 2026-08-20 | 93.09 | 93.11 | 93.09 | 93.11 | -0.131% | 359 | -2.479% |
| 2026-08-19 | 93.23 | 93.23 | 93.23 | 93.23 | +0.050% | 12 | -2.607% |
| 2026-08-18 | 93.18 | 93.18 | 93.18 | 93.18 | +0.048% | 3,915 | -2.558% |
| 2026-08-17 | 93.14 | 93.14 | 93.14 | 93.14 | -0.080% | 605 | -2.510% |
| 2026-08-14 | 93.21 | 93.21 | 93.21 | 93.21 | -0.139% | 94 | -2.589% |
| 2026-08-13 | 93.34 | 93.34 | 93.34 | 93.34 | +0.225% | 14 | -2.725% |
| 2026-08-12 | 93.13 | 93.13 | 93.13 | 93.13 | +0.048% | 13 | -2.505% |
| 2026-08-11 | 93.08 | 93.08 | 93.08 | 93.08 | +0.064% | 14 | -2.458% |
| 2026-08-10 | 93.03 | 93.03 | 93.03 | 93.03 | -0.226% | 82 | -2.395% |
| 2026-08-07 | 93.24 | 93.24 | 93.24 | 93.24 | +0.133% | 35 | -2.616% |
| 2026-08-06 | 93.12 | 93.12 | 93.11 | 93.11 | -0.186% | 1,279 | -2.486% |
| 2026-08-05 | 93.29 | 93.29 | 93.29 | 93.29 | +0.096% | 20 | -2.667% |
| 2026-08-04 | 93.22 | 93.29 | 93.17 | 93.20 | +0.209% | 5,163 | -2.574% |
| 2026-08-03 | 93.02 | 93.03 | 93.00 | 93.00 | +0.146% | 787 | -2.370% |
| 2026-07-31 | 92.81 | 92.86 | 92.81 | 92.86 | -0.183% | 184 | -2.227% |
| 2026-07-30 | 93.05 | 93.05 | 93.03 | 93.03 | +0.074% | 1,721 | -2.406% |
| 2026-07-29 | 93.04 | 93.04 | 92.97 | 92.97 | -0.154% | 305 | -2.333% |
| 2026-07-28 | 93.14 | 93.14 | 93.11 | 93.11 | +0.178% | 2,320 | -2.484% |
| 2026-07-27 | 92.94 | 92.94 | 92.94 | 92.94 | +0.102% | 72 | -2.311% |
| 2026-07-24 | 92.89 | 92.89 | 92.85 | 92.85 | +0.210% | 726 | -2.211% |
| 2026-07-23 | 92.62 | 92.66 | 92.62 | 92.66 | -0.253% | 543 | -2.006% |
| 2026-07-22 | 92.90 | 92.90 | 92.89 | 92.89 | -0.124% | 1,119 | -2.253% |
| 2026-07-21 | 93.00 | 93.00 | 92.99 | 93.00 | -0.166% | 456 | -2.374% |
| 2026-07-20 | 93.16 | 93.16 | 93.16 | 93.16 | -0.145% | 9 | -2.537% |
| 2026-07-17 | 93.36 | 93.36 | 93.27 | 93.30 | +0.027% | 970 | -2.678% |
| 2026-07-16 | 93.27 | 93.27 | 93.27 | 93.27 | -0.038% | 17 | -2.652% |
| 2026-07-15 | 93.31 | 93.31 | 93.31 | 93.31 | +0.204% | 119 | -2.688% |
| 2026-07-14 | 93.14 | 93.14 | 93.11 | 93.11 | +0.204% | 1,088 | -2.490% |
| 2026-07-13 | 92.95 | 92.95 | 92.92 | 92.92 | -0.268% | 219 | -2.290% |
| 2026-07-10 | 93.17 | 93.17 | 93.17 | 93.17 | -0.120% | 15 | -2.552% |
| 2026-07-09 | 93.37 | 93.37 | 93.29 | 93.29 | +0.143% | 584 | -2.669% |
| 2026-07-08 | 93.19 | 93.19 | 93.15 | 93.15 | -0.124% | 1,285 | -2.530% |
| 2026-07-07 | 93.35 | 93.35 | 93.27 | 93.27 | -0.299% | 897 | -2.652% |
| 2026-07-06 | 93.53 | 93.55 | 93.48 | 93.55 | +0.037% | 534 | -2.943% |
| 2026-07-02 | 93.44 | 93.52 | 93.44 | 93.52 | +0.102% | 250 | -2.907% |
| 2026-07-01 | 93.33 | 93.46 | 93.33 | 93.42 | -0.095% | 920 | -2.808% |
| 2026-06-30 | 93.63 | 93.66 | 93.13 | 93.51 | -0.115% | 5,892 | -2.900% |
| 2026-06-29 | 93.62 | 93.62 | 93.62 | 93.62 | -0.894% | 12 | -3.011% |
| 2026-06-26 | 94.46 | 94.46 | 94.46 | 94.46 | +0.133% | 16 | -3.878% |
| 2026-06-25 | 94.33 | 94.33 | 94.33 | 94.33 | +0.058% | 8 | -3.751% |
| 2026-06-24 | 94.26 | 94.28 | 94.26 | 94.28 | +0.303% | 276 | -3.694% |
| 2026-06-23 | 94.02 | 94.02 | 94.00 | 94.00 | +0.091% | 804 | -3.402% |
| 2026-06-22 | 93.91 | 93.91 | 93.91 | 93.91 | -0.213% | 87 | -3.315% |
| 2026-06-18 | 94.17 | 94.17 | 94.11 | 94.11 | +0.181% | 393 | -3.520% |
| 2026-06-17 | 93.94 | 93.94 | 93.94 | 93.94 | -0.372% | 89 | -3.345% |
| 2026-06-16 | 94.24 | 94.31 | 94.24 | 94.29 | +0.027% | 447 | -3.705% |
| 2026-06-15 | 94.33 | 94.33 | 94.27 | 94.27 | +0.228% | 643 | -3.679% |
| 2026-06-12 | 94.10 | 94.10 | 94.04 | 94.05 | -0.161% | 27,759 | -3.460% |
| 2026-06-11 | 93.87 | 94.20 | 93.87 | 94.20 | +0.300% | 1,205 | -3.615% |
| 2026-06-10 | 93.93 | 93.93 | 93.92 | 93.92 | -0.063% | 231 | -3.326% |
| 2026-06-09 | 94.01 | 94.01 | 93.98 | 93.98 | +0.145% | 2,253 | -3.387% |
| 2026-06-08 | 93.89 | 93.93 | 93.84 | 93.84 | -0.034% | 682 | -3.247% |
| 2026-06-05 | 93.89 | 93.89 | 93.88 | 93.88 | -0.317% | 1,281 | -3.279% |
| 2026-06-04 | 94.10 | 94.18 | 94.10 | 94.17 | +0.238% | 1,660 | -3.585% |
| 2026-06-03 | 93.98 | 93.98 | 93.95 | 93.95 | -0.149% | 623 | -3.356% |
| 2026-06-02 | 94.09 | 94.09 | 94.09 | 94.09 | -0.031% | 9 | -3.500% |
| 2026-06-01 | 94.12 | 94.12 | 94.12 | 94.12 | -0.037% | 147 | -3.530% |
| 2026-05-29 | 94.15 | 94.15 | 94.15 | 94.15 | +0.063% | 10 | -3.565% |
| 2026-05-28 | 94.09 | 94.09 | 94.09 | 94.09 | +0.092% | 5 | -3.504% |
| 2026-05-27 | 94.01 | 94.01 | 94.01 | 94.01 | +0.029% | 18 | -3.415% |
| 2026-05-26 | 93.94 | 93.98 | 93.94 | 93.98 | +0.191% | 912 | -3.387% |
| 2026-05-22 | 93.80 | 93.80 | 93.80 | 93.80 | -0.008% | 110 | -3.203% |
| 2026-05-21 | 93.56 | 93.81 | 93.56 | 93.81 | -0.021% | 3,745 | -3.211% |
| 2026-05-20 | 93.45 | 93.83 | 93.45 | 93.83 | +0.359% | 115 | -3.231% |
| 2026-05-19 | 93.47 | 93.49 | 93.46 | 93.49 | -0.116% | 5,660 | -2.884% |
| 2026-05-18 | 93.60 | 93.60 | 93.60 | 93.60 | +0.044% | 8 | -2.996% |
| 2026-05-15 | 93.60 | 93.60 | 93.55 | 93.56 | -0.442% | 29,834 | -2.954% |
| 2026-05-14 | 93.98 | 93.98 | 93.98 | 93.98 | -0.174% | 128 | -3.383% |
| 2026-05-13 | 94.13 | 94.14 | 94.13 | 94.14 | +0.021% | 143 | -3.551% |
| 2026-05-12 | 94.12 | 94.12 | 94.12 | 94.12 | -0.164% | 70 | -3.531% |
| 2026-05-11 | 94.28 | 94.28 | 94.28 | 94.28 | -0.185% | 5 | -3.689% |
| 2026-05-08 | 94.45 | 94.45 | 94.45 | 94.45 | +0.154% | 11 | -3.868% |
| 2026-05-07 | 94.31 | 94.31 | 94.31 | 94.31 | -0.042% | 10 | -3.720% |
| 2026-05-06 | 94.34 | 94.34 | 94.34 | 94.34 | +0.302% | 4 | -3.760% |
| 2026-05-05 | 94.06 | 94.06 | 94.06 | 94.06 | +0.069% | 10 | -3.469% |
| 2026-05-04 | 93.95 | 94.00 | 93.95 | 94.00 | -0.181% | 135 | -3.402% |
| 2026-05-01 | 94.17 | 94.17 | 94.17 | 94.17 | +0.057% | 195 | -3.577% |
| 2026-04-30 | 94.13 | 94.13 | 94.11 | 94.11 | +0.092% | 1,476 | -3.522% |
| 2026-04-29 | 94.10 | 94.10 | 94.03 | 94.03 | -0.292% | 2,418 | -3.433% |
| 2026-04-28 | 94.30 | 94.30 | 94.30 | 94.30 | -0.164% | 29 | -3.715% |
| 2026-04-27 | 94.56 | 94.56 | 94.45 | 94.45 | -0.128% | 178 | -3.873% |
| 2026-04-24 | 94.55 | 94.58 | 94.53 | 94.58 | +0.097% | 671 | -3.996% |
| 2026-04-23 | 94.48 | 94.48 | 94.48 | 94.48 | -0.088% | 7 | -3.903% |
| 2026-04-22 | 94.60 | 94.60 | 94.57 | 94.57 | +0.072% | 867 | -3.988% |
| 2026-04-21 | 94.51 | 94.52 | 94.50 | 94.50 | -0.159% | 2,784 | -3.919% |
| 2026-04-20 | 94.64 | 94.65 | 94.64 | 94.65 | -0.011% | 569 | -4.071% |
| 2026-04-17 | 94.66 | 94.66 | 94.66 | 94.66 | +0.302% | 9 | -4.081% |
| 2026-04-16 | 94.38 | 94.38 | 94.38 | 94.38 | -0.058% | 44 | -3.791% |
| 2026-04-15 | 94.43 | 94.43 | 94.43 | 94.43 | -0.116% | 48 | -3.847% |
| 2026-04-14 | 94.54 | 94.54 | 94.54 | 94.54 | +0.170% | 10 | -3.959% |
| 2026-04-13 | 94.26 | 94.38 | 94.26 | 94.38 | +0.122% | 113 | -3.796% |
| 2026-04-10 | 94.27 | 94.27 | 94.27 | 94.27 | -0.074% | 10 | -3.679% |
| 2026-04-09 | 94.34 | 94.34 | 94.34 | 94.34 | -0.020% | 603 | -3.751% |
| 2026-04-08 | 94.41 | 94.41 | 94.21 | 94.35 | +0.132% | 1,127 | -3.770% |
| 2026-04-07 | 94.23 | 94.23 | 94.23 | 94.23 | +0.123% | 11 | -3.643% |
| 2026-04-06 | 94.10 | 94.11 | 94.10 | 94.11 | -0.154% | 335 | -3.525% |
| 2026-04-02 | 94.26 | 94.26 | 94.26 | 94.26 | +0.175% | 67 | -3.674% |
| 2026-04-01 | 94.10 | 94.10 | 94.10 | 94.10 | -0.087% | 289 | -3.505% |
| 2026-03-31 | 94.09 | 94.18 | 94.09 | 94.18 | +0.242% | 2,102 | -3.589% |
| 2026-03-30 | 93.95 | 93.95 | 93.95 | 93.95 | -0.453% | 137 | -3.356% |
| 2026-03-27 | 94.30 | 94.38 | 94.30 | 94.38 | +0.087% | 2,206 | -3.794% |
| 2026-03-26 | 94.54 | 94.54 | 94.27 | 94.30 | -0.422% | 3,410 | -3.710% |
| 2026-03-25 | 94.69 | 94.69 | 94.69 | 94.69 | +0.307% | 14 | -4.116% |
| 2026-03-24 | 94.52 | 94.52 | 94.38 | 94.41 | -0.331% | 2,808 | -3.822% |
| 2026-03-23 | 94.72 | 94.72 | 94.72 | 94.72 | +0.230% | 21 | -4.140% |
| 2026-03-20 | 94.50 | 94.50 | 94.50 | 94.50 | -0.474% | 88 | -3.920% |
| 2026-03-19 | 94.94 | 94.95 | 94.94 | 94.95 | -0.012% | 1,968 | -4.375% |
| 2026-03-18 | 95.11 | 95.11 | 94.96 | 94.96 | -0.263% | 442 | -4.387% |
| 2026-03-17 | 95.21 | 95.21 | 95.21 | 95.21 | +0.141% | 159 | -4.639% |
| 2026-03-16 | 95.08 | 95.08 | 95.08 | 95.08 | +0.226% | 321 | -4.504% |
| 2026-03-13 | 94.86 | 94.86 | 94.86 | 94.86 | -0.002% | 45 | -4.288% |
| 2026-03-12 | 94.87 | 94.87 | 94.87 | 94.87 | -0.328% | 70 | -4.291% |
| 2026-03-11 | 95.18 | 95.18 | 95.18 | 95.18 | -0.253% | 65 | -4.604% |
| 2026-03-10 | 95.60 | 95.60 | 95.42 | 95.42 | -0.068% | 424 | -4.845% |
| 2026-03-09 | 95.50 | 95.50 | 95.48 | 95.48 | +0.037% | 295 | -4.910% |
| 2026-03-06 | 95.45 | 95.45 | 95.45 | 95.45 | +0.005% | 13 | -4.874% |
| 2026-03-05 | 95.40 | 95.45 | 95.24 | 95.44 | -0.197% | 1,000 | -4.870% |
| 2026-03-04 | 95.62 | 95.67 | 95.62 | 95.63 | -0.096% | 339 | -5.057% |
| 2026-03-03 | 95.61 | 95.72 | 95.61 | 95.72 | +0.005% | 693 | -5.148% |
| 2026-03-02 | 95.72 | 95.72 | 95.72 | 95.72 | -0.370% | 12 | -5.143% |
| 2026-02-27 | 96.08 | 96.08 | 96.08 | 96.08 | +0.203% | 18 | -5.494% |
| 2026-02-26 | 95.88 | 95.88 | 95.88 | 95.88 | +0.131% | 17 | -5.302% |
| 2026-02-25 | 95.75 | 95.75 | 95.75 | 95.75 | -0.030% | 14 | -5.178% |
| 2026-02-24 | 95.80 | 95.80 | 95.78 | 95.78 | -0.064% | 2,039 | -5.206% |
| 2026-02-23 | 95.71 | 95.87 | 95.68 | 95.84 | +0.188% | 563 | -5.267% |
| 2026-02-20 | 95.67 | 95.67 | 95.67 | 95.67 | +0.047% | 20 | -5.089% |
| 2026-02-19 | 95.57 | 95.62 | 95.57 | 95.62 | +0.136% | 260 | -5.044% |
| 2026-02-18 | 95.47 | 95.49 | 95.47 | 95.49 | -0.089% | 165 | -4.915% |
| 2026-02-17 | 96.12 | 96.12 | 95.58 | 95.58 | -0.031% | 333 | -4.999% |
| 2026-02-13 | 95.58 | 95.76 | 95.58 | 95.61 | +0.235% | 1,701 | -5.029% |
| 2026-02-12 | 95.29 | 95.38 | 95.29 | 95.38 | +0.264% | 174 | -4.806% |
| 2026-02-11 | 95.20 | 95.43 | 95.13 | 95.13 | -0.110% | 1,780 | -4.555% |
| 2026-02-10 | 95.23 | 95.23 | 95.23 | 95.23 | +0.184% | 13 | -4.660% |
| 2026-02-09 | 95.06 | 95.06 | 95.06 | 95.06 | +0.047% | 40 | -4.485% |
| 2026-02-06 | 95.02 | 95.02 | 95.02 | 95.02 | -0.063% | 110 | -4.439% |
| 2026-02-05 | 95.08 | 95.08 | 95.08 | 95.08 | +0.332% | 45 | -4.500% |
| 2026-02-04 | 94.78 | 94.78 | 94.76 | 94.76 | 0.000% | 190 | -4.182% |
| 2026-02-03 | 94.75 | 94.76 | 94.75 | 94.76 | +0.016% | 255 | -4.182% |
| 2026-02-02 | 94.78 | 94.78 | 94.75 | 94.75 | -0.136% | 176 | -4.167% |
| 2026-01-30 | 94.81 | 94.88 | 94.80 | 94.87 | +0.071% | 1,800 | -4.297% |
| 2026-01-29 | 94.80 | 94.83 | 94.80 | 94.81 | +0.071% | 534 | -4.230% |
| 2026-01-28 | 94.72 | 94.74 | 94.72 | 94.74 | -0.037% | 306 | -4.162% |
| 2026-01-27 | 94.80 | 94.80 | 94.74 | 94.78 | +0.006% | 437 | -4.197% |
| 2026-01-26 | 94.77 | 94.77 | 94.77 | 94.77 | +0.042% | 43 | -4.192% |
| 2026-01-23 | 94.68 | 94.73 | 94.68 | 94.73 | +0.095% | 163 | -4.152% |
| 2026-01-22 | 94.67 | 94.67 | 94.58 | 94.64 | -0.026% | 403 | -4.061% |
| 2026-01-21 | 94.61 | 94.67 | 94.61 | 94.67 | +0.132% | 138 | -4.086% |
| 2026-01-20 | 94.54 | 94.54 | 94.54 | 94.54 | -0.138% | 126 | -3.959% |
| 2026-01-16 | 94.67 | 94.67 | 94.67 | 94.67 | -0.178% | 13 | -4.091% |
| 2026-01-15 | 94.84 | 94.84 | 94.84 | 94.84 | -0.128% | 44 | -4.262% |
| 2026-01-14 | 94.96 | 94.96 | 94.96 | 94.96 | +0.105% | 39 | -4.384% |
| 2026-01-13 | 94.63 | 94.86 | 94.63 | 94.86 | +0.074% | 581 | -4.283% |
| 2026-01-12 | 94.79 | 94.79 | 94.79 | 94.79 | -0.044% | 18 | -4.213% |
| 2026-01-09 | 94.83 | 94.83 | 94.83 | 94.83 | +0.012% | 46 | -4.255% |
| 2026-01-08 | 94.82 | 94.82 | 94.82 | 94.82 | -0.147% | 13 | -4.243% |
| 2026-01-07 | 94.96 | 94.96 | 94.96 | 94.96 | +0.052% | 111 | -4.384% |
| 2026-01-06 | 94.85 | 94.91 | 94.85 | 94.91 | +0.002% | 229 | -4.334% |
| 2026-01-05 | 94.91 | 94.91 | 94.91 | 94.91 | +0.135% | 45 | -4.332% |
| 2026-01-02 | 94.78 | 94.78 | 94.78 | 94.78 | -0.032% | 127 | -4.202% |
| 2025-12-31 | 94.95 | 94.95 | 94.81 | 94.81 | -0.137% | 362 | -4.233% |
| 2025-12-30 | 94.91 | 94.94 | 94.91 | 94.94 | -0.877% | 428 | -4.364% |
| 2025-12-29 | 95.71 | 95.78 | 95.71 | 95.78 | +0.094% | 1,016 | -5.203% |
| 2025-12-26 | 95.70 | 95.70 | 95.69 | 95.69 | +0.085% | 212 | -5.113% |
| 2025-12-24 | 95.61 | 95.61 | 95.61 | 95.61 | +0.124% | 15 | -5.033% |
| 2025-12-23 | 95.49 | 95.49 | 95.49 | 95.49 | -0.019% | 13 | -4.915% |
| 2025-12-22 | 95.50 | 95.51 | 95.50 | 95.51 | -0.075% | 1,165 | -4.933% |
| 2025-12-19 | 95.58 | 95.58 | 95.58 | 95.58 | -0.099% | 176 | -5.004% |
| 2025-12-18 | 95.64 | 95.67 | 95.64 | 95.67 | +0.173% | 115 | -5.099% |
| 2025-12-17 | 95.51 | 95.51 | 95.51 | 95.51 | -0.031% | 80 | -4.935% |
| 2025-12-16 | 95.49 | 95.54 | 95.48 | 95.54 | +0.147% | 2,483 | -4.965% |
| 2025-12-15 | 95.40 | 95.40 | 95.40 | 95.40 | +0.063% | 13 | -4.825% |
| 2025-12-12 | 95.34 | 95.34 | 95.34 | 95.34 | -0.100% | 20 | -4.765% |
| 2025-12-11 | 95.50 | 95.50 | 95.44 | 95.44 | +0.006% | 1,077 | -4.860% |
| 2025-12-10 | 95.32 | 95.43 | 95.32 | 95.43 | +0.230% | 129 | -4.854% |
| 2025-12-09 | 95.21 | 95.21 | 95.21 | 95.21 | -0.089% | 15 | -4.635% |
| 2025-12-08 | 95.28 | 95.30 | 95.28 | 95.30 | -0.121% | 343 | -4.720% |
| 2025-12-05 | 95.76 | 95.76 | 95.35 | 95.41 | -0.077% | 1,016 | -4.835% |
| 2025-12-04 | 95.48 | 95.48 | 95.43 | 95.48 | -0.170% | 1,342 | -4.908% |
| 2025-12-03 | 95.60 | 95.65 | 95.60 | 95.65 | +0.133% | 203 | -5.070% |
| 2025-12-02 | 95.43 | 95.52 | 95.43 | 95.52 | +0.068% | 3,002 | -4.945% |
| 2025-12-01 | 95.03 | 95.46 | 95.03 | 95.45 | -0.272% | 1,777 | -4.880% |
| 2025-11-28 | 95.72 | 95.72 | 95.72 | 95.72 | -0.057% | 68 | -5.139% |
| 2025-11-26 | 95.68 | 95.77 | 95.68 | 95.77 | +0.073% | 114 | -5.193% |
| 2025-11-25 | 95.67 | 95.73 | 95.67 | 95.70 | +0.147% | 1,909 | -5.123% |
| 2025-11-24 | 95.52 | 95.56 | 95.52 | 95.56 | +0.094% | 120 | -4.984% |
| 2025-11-21 | 95.25 | 95.47 | 95.25 | 95.47 | +0.173% | 588 | -4.895% |
| 2025-11-20 | 95.32 | 95.32 | 95.27 | 95.31 | +0.152% | 993 | -4.730% |
| 2025-11-19 | 95.16 | 95.16 | 95.16 | 95.16 | -0.042% | 187 | -4.585% |
| 2025-11-18 | 95.19 | 95.20 | 95.19 | 95.20 | +0.113% | 1,043 | -4.625% |
| 2025-11-17 | 95.09 | 95.09 | 95.09 | 95.09 | +0.029% | 47 | -4.518% |
| 2025-11-14 | 95.11 | 95.11 | 95.06 | 95.06 | -0.068% | 1,016 | -4.490% |
| 2025-11-13 | 95.13 | 95.13 | 95.13 | 95.13 | -0.136% | 86 | -4.555% |
| 2025-11-12 | 95.26 | 95.26 | 95.26 | 95.26 | -0.031% | 79 | -4.685% |
| 2025-11-11 | 95.27 | 95.29 | 95.24 | 95.29 | +0.200% | 907 | -4.715% |
| 2025-11-10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.079% | 99 | -4.525% |
| 2025-11-07 | 95.17 | 95.17 | 95.17 | 95.17 | +0.016% | 16 | -4.600% |
| 2025-11-06 | 95.16 | 95.16 | 95.16 | 95.16 | +0.290% | 44 | -4.585% |
| 2025-11-05 | 94.96 | 94.96 | 94.89 | 94.89 | -0.195% | 264 | -4.308% |
| 2025-11-04 | 95.07 | 95.07 | 95.07 | 95.07 | +0.111% | 27 | -4.495% |
| 2025-11-03 | 94.97 | 94.97 | 94.97 | 94.97 | -0.074% | 67 | -4.389% |
| 2025-10-31 | 95.03 | 95.03 | 95.03 | 95.03 | 0.000% | 234 | -4.460% |
| 2025-10-30 | 95.12 | 95.12 | 95.03 | 95.03 | -0.079% | 593 | -4.460% |
| 2025-10-29 | 95.38 | 95.38 | 95.07 | 95.11 | -0.382% | 912 | -4.535% |
| 2025-10-28 | 95.47 | 95.47 | 95.47 | 95.47 | +0.037% | 17 | -4.900% |
| 2025-10-27 | 95.44 | 95.44 | 95.44 | 95.44 | -0.010% | 127 | -4.865% |
| 2025-10-24 | 95.45 | 95.45 | 95.45 | 95.45 | +0.071% | 67 | -4.875% |
| 2025-10-23 | 95.38 | 95.38 | 95.38 | 95.38 | -0.146% | 145 | -4.807% |
| 2025-10-22 | 95.51 | 95.52 | 95.51 | 95.52 | +0.007% | 687 | -4.947% |
| 2025-10-21 | 95.52 | 95.52 | 95.52 | 95.52 | +0.084% | 60 | -4.940% |
| 2025-10-20 | 95.37 | 95.44 | 95.37 | 95.44 | +0.079% | 312 | -4.860% |
| 2025-10-17 | 95.36 | 95.36 | 95.36 | 95.36 | -0.140% | 138 | -4.785% |
| 2025-10-16 | 95.49 | 95.49 | 95.49 | 95.49 | +0.281% | 78 | -4.919% |
| 2025-10-15 | 95.23 | 95.23 | 95.23 | 95.23 | -0.040% | 103 | -4.652% |
| 2025-10-14 | 95.08 | 95.27 | 95.08 | 95.27 | +0.210% | 525 | -4.690% |
| 2025-10-13 | 95.06 | 95.06 | 95.06 | 95.06 | +0.011% | 13 | -4.490% |
| 2025-10-10 | 95.06 | 95.06 | 95.06 | 95.06 | +0.311% | 26 | -4.480% |
| 2025-10-09 | 94.76 | 94.76 | 94.76 | 94.76 | -0.052% | 15 | -4.182% |
| 2025-10-08 | 94.83 | 94.83 | 94.81 | 94.81 | -0.032% | 198 | -4.232% |
| 2025-10-07 | 94.84 | 94.84 | 94.84 | 94.84 | +0.111% | 291 | -4.263% |
| 2025-10-06 | 94.76 | 94.76 | 94.73 | 94.73 | -0.127% | 243 | -4.157% |
| 2025-10-03 | 94.85 | 94.86 | 94.85 | 94.86 | -0.056% | 270 | -4.278% |
| 2025-10-02 | 94.91 | 94.91 | 94.91 | 94.91 | +0.014% | 149 | -4.332% |
| 2025-10-01 | 94.84 | 94.89 | 94.84 | 94.89 | +0.239% | 130 | -4.319% |
| 2025-09-30 | 94.69 | 94.75 | 94.67 | 94.67 | +0.004% | 1,186 | -4.090% |
| 2025-09-29 | 94.73 | 94.73 | 94.61 | 94.67 | -1.667% | 768 | -4.086% |
| 2025-09-26 | 96.27 | 96.27 | 96.27 | 96.27 | +0.021% | 84 | -5.685% |
| 2025-09-25 | 96.25 | 96.25 | 96.25 | 96.25 | -0.192% | 13 | -5.666% |
| 2025-09-24 | 96.50 | 96.51 | 96.44 | 96.44 | -0.150% | 1,518 | -5.847% |
| 2025-09-23 | 96.47 | 96.58 | 96.43 | 96.58 | +0.114% | 3,027 | -5.988% |
| 2025-09-22 | 96.43 | 96.47 | 96.43 | 96.47 | -0.052% | 388 | -5.880% |
| 2025-09-19 | 96.52 | 96.52 | 96.52 | 96.52 | -0.023% | 222 | -5.929% |
| 2025-09-18 | 96.45 | 96.54 | 96.45 | 96.54 | -0.078% | 15,926 | -5.951% |
| 2025-09-17 | 96.64 | 96.64 | 96.36 | 96.62 | -0.157% | 1,332 | -6.025% |
| 2025-09-16 | 96.78 | 96.79 | 96.77 | 96.77 | +0.054% | 4,760 | -6.172% |
| 2025-09-15 | 96.72 | 96.72 | 96.72 | 96.72 | +0.085% | 41 | -6.121% |
| 2025-09-12 | 96.60 | 96.64 | 96.60 | 96.64 | -0.114% | 400 | -6.041% |
| 2025-09-11 | 96.75 | 96.75 | 96.75 | 96.75 | +0.078% | 18 | -6.148% |
| 2025-09-10 | 96.70 | 96.70 | 96.64 | 96.67 | +0.126% | 556 | -6.075% |
| 2025-09-09 | 96.62 | 96.62 | 96.55 | 96.55 | -0.147% | 214 | -5.957% |
| 2025-09-08 | 96.69 | 96.69 | 96.65 | 96.69 | +0.132% | 674 | -6.095% |
| 2025-09-05 | 96.64 | 96.64 | 96.56 | 96.56 | +0.273% | 563 | -5.971% |
| 2025-09-04 | 96.30 | 96.30 | 96.30 | 96.30 | +0.214% | 21 | -5.715% |
| 2025-09-03 | 96.12 | 96.12 | 96.09 | 96.09 | +0.240% | 199 | -5.513% |
| 2025-09-02 | 95.85 | 95.86 | 95.85 | 95.86 | -0.188% | 184 | -5.286% |
| 2025-08-29 | 96.04 | 96.04 | 96.04 | 96.04 | +0.031% | 27 | -5.464% |
| 2025-08-28 | 96.02 | 96.02 | 96.02 | 96.02 | +0.057% | 46 | -5.435% |
| 2025-08-27 | 95.91 | 95.96 | 95.91 | 95.96 | +0.094% | 407 | -5.380% |
| 2025-08-26 | 95.87 | 95.87 | 95.87 | 95.87 | +0.146% | 5 | -5.292% |
| 2025-08-25 | 95.72 | 95.73 | 95.72 | 95.73 | -0.110% | 272 | -5.153% |
| 2025-08-22 | 95.83 | 95.83 | 95.83 | 95.83 | +0.398% | 260 | -5.257% |
| 2025-08-21 | 95.39 | 95.45 | 95.39 | 95.45 | -0.173% | 240 | -4.880% |
| 2025-08-20 | 95.62 | 95.62 | 95.62 | 95.62 | +0.063% | 152 | -5.044% |
| 2025-08-19 | 95.62 | 95.62 | 95.56 | 95.56 | +0.115% | 167 | -4.984% |
| 2025-08-18 | 95.45 | 95.45 | 95.45 | 95.45 | -0.059% | 80 | -4.875% |
| 2025-08-15 | 95.51 | 95.51 | 95.51 | 95.51 | -0.046% | 21 | -4.931% |
| 2025-08-14 | 95.49 | 95.55 | 95.49 | 95.55 | -0.193% | 204 | -4.975% |
| 2025-08-13 | 95.77 | 95.77 | 95.73 | 95.73 | +0.225% | 318 | -5.158% |
| 2025-08-12 | 95.52 | 95.52 | 95.52 | 95.52 | +0.042% | 229 | -4.945% |
| 2025-08-11 | 95.48 | 95.48 | 95.48 | 95.48 | +0.021% | 11 | -4.905% |
| 2025-08-08 | 95.48 | 95.48 | 95.46 | 95.46 | -0.152% | 114 | -4.885% |
| 2025-08-07 | 95.63 | 95.63 | 95.61 | 95.61 | +0.049% | 174 | -5.029% |
| 2025-08-06 | 95.55 | 95.56 | 95.55 | 95.56 | -0.059% | 555 | -4.983% |
| 2025-08-05 | 95.67 | 95.67 | 95.61 | 95.61 | -0.047% | 392 | -5.039% |
| 2025-08-04 | 95.66 | 95.66 | 95.66 | 95.66 | +0.046% | 40 | -5.084% |
| 2025-08-01 | 95.52 | 95.62 | 95.52 | 95.62 | +0.717% | 105,193 | -5.040% |
| 2025-07-31 | 94.95 | 94.95 | 94.94 | 94.94 | +0.009% | 132 | -4.359% |
| 2025-07-30 | 94.93 | 94.93 | 94.93 | 94.93 | -0.168% | 64 | -4.351% |
| 2025-07-29 | 94.95 | 95.09 | 94.94 | 95.09 | +0.254% | 2,254 | -4.511% |
| 2025-07-28 | 94.85 | 94.85 | 94.84 | 94.84 | -0.090% | 1,198 | -4.268% |
| 2025-07-25 | 94.88 | 94.93 | 94.88 | 94.93 | +0.111% | 218 | -4.354% |
| 2025-07-24 | 94.83 | 94.83 | 94.83 | 94.83 | -0.095% | 72 | -4.248% |
| 2025-07-23 | 94.92 | 94.92 | 94.92 | 94.92 | -0.170% | 120 | -4.339% |
| 2025-07-22 | 94.94 | 95.08 | 94.94 | 95.08 | +0.118% | 214 | -4.501% |
| 2025-07-21 | 94.96 | 94.96 | 94.96 | 94.96 | +0.252% | 106 | -4.388% |
| 2025-07-18 | 94.72 | 94.72 | 94.72 | 94.72 | +0.164% | 11 | -4.147% |
| 2025-07-17 | 94.68 | 94.68 | 94.57 | 94.57 | -0.063% | 219 | -3.990% |
| 2025-07-16 | 94.63 | 94.63 | 94.63 | 94.63 | +0.206% | 197 | -4.051% |
| 2025-07-15 | 94.44 | 94.44 | 94.44 | 94.44 | -0.185% | 31 | -3.852% |
| 2025-07-14 | 94.61 | 94.61 | 94.61 | 94.61 | +0.004% | 45 | -4.030% |
| 2025-07-11 | 94.55 | 94.61 | 94.55 | 94.61 | -0.162% | 558 | -4.026% |
| 2025-07-10 | 94.76 | 94.76 | 94.76 | 94.76 | -0.047% | 12 | -4.182% |
| 2025-07-09 | 94.81 | 94.81 | 94.81 | 94.81 | +0.258% | 20 | -4.228% |
| 2025-07-08 | 94.51 | 94.56 | 94.51 | 94.56 | -0.110% | 135 | -3.980% |
| 2025-07-07 | 94.62 | 94.67 | 94.46 | 94.67 | -0.142% | 589 | -4.086% |
| 2025-07-03 | 94.75 | 94.80 | 94.75 | 94.80 | -0.161% | 163 | -4.223% |
| 2025-07-02 | 94.95 | 94.95 | 94.95 | 94.95 | -0.067% | 6 | -4.377% |
| 2025-07-01 | 95.02 | 95.02 | 95.02 | 95.02 | -0.150% | 46 | -4.441% |
| 2025-06-30 | 95.16 | 95.16 | 95.16 | 95.16 | +0.226% | 203 | -4.585% |
| 2025-06-27 | 94.95 | 94.95 | 94.95 | 94.95 | -0.311% | 99 | -4.370% |
| 2025-06-26 | 95.24 | 95.24 | 95.24 | 95.24 | +0.256% | 13 | -4.667% |
| 2025-06-25 | 95.00 | 95.00 | 95.00 | 95.00 | -0.052% | 682 | -4.423% |
| 2025-06-24 | 95.05 | 95.05 | 95.05 | 95.05 | +0.211% | 30 | -4.473% |
| 2025-06-23 | 94.95 | 94.95 | 94.85 | 94.85 | +0.215% | 324 | -4.271% |
| 2025-06-20 | 94.64 | 94.64 | 94.64 | 94.64 | +0.095% | 9 | -4.066% |
| 2025-06-18 | 94.57 | 94.57 | 94.55 | 94.55 | +0.053% | 560 | -3.974% |
| 2025-06-17 | 94.50 | 94.50 | 94.50 | 94.50 | +0.175% | 8 | -3.924% |
| 2025-06-16 | 94.34 | 94.34 | 94.34 | 94.34 | -0.085% | 140 | -3.756% |
| 2025-06-13 | 94.42 | 94.42 | 94.42 | 94.42 | -0.174% | 11 | -3.837% |
| 2025-06-12 | 94.58 | 94.58 | 94.58 | 94.58 | +0.201% | 28 | -4.005% |
| 2025-06-11 | 94.39 | 94.39 | 94.39 | 94.39 | +0.250% | 104 | -3.812% |
| 2025-06-10 | 94.20 | 94.20 | 94.16 | 94.16 | +0.048% | 399 | -3.572% |
| 2025-06-09 | 94.11 | 94.11 | 94.11 | 94.11 | +0.144% | 136 | -3.526% |
| 2025-06-06 | 93.98 | 93.98 | 93.98 | 93.98 | -0.411% | 117 | -3.387% |
| 2025-06-05 | 94.37 | 94.37 | 94.37 | 94.37 | -0.208% | 81 | -3.784% |
| 2025-06-04 | 94.56 | 94.56 | 94.56 | 94.56 | +0.361% | 79 | -3.985% |
| 2025-06-03 | 94.22 | 94.22 | 94.22 | 94.22 | -0.024% | 35 | -3.638% |
| 2025-06-02 | 94.32 | 94.32 | 94.25 | 94.25 | -0.143% | 480 | -3.661% |
| 2025-05-30 | 94.23 | 94.38 | 94.23 | 94.38 | +0.167% | 627 | -3.799% |
| 2025-05-29 | 94.11 | 94.22 | 94.11 | 94.22 | +0.228% | 254 | -3.638% |
| 2025-05-28 | 94.03 | 94.04 | 93.93 | 94.01 | -0.164% | 1,047 | -3.418% |
| 2025-05-27 | 94.17 | 94.17 | 94.17 | 94.17 | +0.224% | 38 | -3.577% |
| 2025-05-23 | 93.95 | 93.95 | 93.93 | 93.95 | +0.129% | 11,872 | -3.361% |
| 2025-05-22 | 93.79 | 93.83 | 93.79 | 93.83 | +0.180% | 606 | -3.237% |
| 2025-05-21 | 93.64 | 93.67 | 93.64 | 93.67 | -0.314% | 824 | -3.062% |
| 2025-05-20 | 94.00 | 94.00 | 93.96 | 93.96 | -0.034% | 2,468 | -3.366% |
| 2025-05-19 | 93.99 | 93.99 | 93.99 | 93.99 | +0.038% | 58 | -3.399% |
| 2025-05-16 | 93.96 | 94.01 | 93.96 | 93.96 | +0.022% | 1,519 | -3.362% |
| 2025-05-15 | 93.91 | 93.94 | 93.89 | 93.94 | +0.390% | 1,405 | -3.341% |
| 2025-05-14 | 93.55 | 93.57 | 93.55 | 93.57 | -0.196% | 118 | -2.964% |
| 2025-05-13 | 93.75 | 93.75 | 93.75 | 93.75 | -0.017% | 27 | -3.154% |
| 2025-05-12 | 93.78 | 93.78 | 93.77 | 93.77 | -0.281% | 2,227 | -3.171% |
| 2025-05-09 | 94.16 | 94.19 | 93.99 | 94.03 | -0.001% | 1,265 | -3.443% |
| 2025-05-08 | 94.22 | 94.25 | 94.03 | 94.03 | -0.360% | 653 | -3.443% |
| 2025-05-07 | 94.28 | 94.38 | 94.28 | 94.38 | +0.117% | 313 | -3.791% |
| 2025-05-06 | 94.27 | 94.27 | 94.27 | 94.27 | +0.133% | 209 | -3.679% |
| 2025-05-05 | 94.25 | 94.25 | 94.07 | 94.14 | -0.027% | 2,587 | -3.551% |
| 2025-05-02 | 94.17 | 94.17 | 94.17 | 94.17 | -0.328% | 109 | -3.577% |
| 2025-05-01 | 94.72 | 94.72 | 94.47 | 94.47 | -0.285% | 590 | -3.893% |
| 2025-04-30 | 94.75 | 94.75 | 94.75 | 94.75 | +0.137% | 340 | -4.167% |
| 2025-04-29 | 94.59 | 94.61 | 94.57 | 94.61 | +0.138% | 683 | -4.035% |
| 2025-04-28 | 94.32 | 94.51 | 94.32 | 94.48 | +0.201% | 818 | -3.903% |
| 2025-04-25 | 94.31 | 94.31 | 94.30 | 94.30 | +0.234% | 211 | -3.710% |
| 2025-04-24 | 94.04 | 94.08 | 94.04 | 94.08 | +0.350% | 121 | -3.485% |
| 2025-04-23 | 93.75 | 93.75 | 93.75 | 93.75 | -0.028% | 49 | -3.147% |
| 2025-04-22 | 93.85 | 93.85 | 93.77 | 93.77 | -0.009% | 527 | -3.173% |
| 2025-04-21 | 94.09 | 94.09 | 93.78 | 93.78 | -0.167% | 464 | -3.182% |
| 2025-04-17 | 93.94 | 93.94 | 93.94 | 93.94 | -0.049% | 67 | -3.343% |
| 2025-04-16 | 93.69 | 93.98 | 93.69 | 93.98 | +0.278% | 1,165 | -3.390% |
| 2025-04-15 | 93.67 | 93.84 | 93.67 | 93.72 | +0.164% | 391 | -3.122% |
| 2025-04-14 | 93.63 | 93.65 | 93.54 | 93.57 | 0.000% | 1,103 | -2.963% |