PRIV
State Street IG Public & Private Credit ETF
stockNYSEETF
Market OpenOct 2, 2026 3:56:46 PM EDT
23.92USD-0.271%(-0.07)1,218
23.13Bid24.59Ask1.46SpreadPRIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.04 | 24.06 | 23.90 | 23.90 | -0.376% | 40,431 | 0.000% |
| 2026-10-01 | 23.86 | 24.02 | 23.85 | 23.99 | -0.239% | 6,860 | -0.376% |
| 2026-09-30 | 24.02 | 24.06 | 24.01 | 24.05 | +0.031% | 12,789 | -0.615% |
| 2026-09-29 | 24.02 | 24.05 | 23.98 | 24.04 | -0.125% | 12,585 | -0.584% |
| 2026-09-28 | 24.09 | 24.09 | 24.03 | 24.07 | -0.532% | 12,086 | -0.708% |
| 2026-09-25 | 24.11 | 24.21 | 24.11 | 24.20 | +0.327% | 17,198 | -1.236% |
| 2026-09-24 | 24.26 | 24.26 | 24.12 | 24.12 | -0.495% | 32,035 | -0.913% |
| 2026-09-23 | 24.33 | 24.33 | 24.20 | 24.24 | -0.798% | 25,521 | -1.404% |
| 2026-09-22 | 24.46 | 24.47 | 24.41 | 24.43 | +0.082% | 7,173 | -2.191% |
| 2026-09-21 | 24.46 | 24.46 | 24.31 | 24.41 | -0.020% | 15,290 | -2.111% |
| 2026-09-18 | 24.42 | 24.43 | 24.39 | 24.42 | -0.306% | 2,126 | -2.131% |
| 2026-09-17 | 24.48 | 24.50 | 24.45 | 24.50 | +0.472% | 5,703 | -2.430% |
| 2026-09-16 | 24.41 | 24.52 | 24.38 | 24.38 | -0.074% | 19,603 | -1.970% |
| 2026-09-15 | 24.38 | 24.40 | 24.34 | 24.40 | -0.233% | 6,523 | -2.042% |
| 2026-09-14 | 24.41 | 24.49 | 24.41 | 24.45 | +0.041% | 12,469 | -2.271% |
| 2026-09-11 | 24.49 | 24.49 | 24.45 | 24.45 | -0.184% | 5,665 | -2.231% |
| 2026-09-10 | 24.51 | 24.55 | 24.47 | 24.49 | -0.548% | 13,455 | -2.410% |
| 2026-09-09 | 24.65 | 24.65 | 24.61 | 24.63 | -0.101% | 11,094 | -2.945% |
| 2026-09-08 | 24.67 | 24.70 | 24.63 | 24.65 | -0.145% | 10,550 | -3.044% |
| 2026-09-04 | 24.67 | 24.72 | 24.67 | 24.69 | +0.003% | 14,433 | -3.184% |
| 2026-09-03 | 24.71 | 24.72 | 24.68 | 24.68 | +0.183% | 9,565 | -3.181% |
| 2026-09-02 | 24.64 | 24.65 | 24.63 | 24.64 | +0.041% | 7,883 | -3.004% |
| 2026-09-01 | 24.64 | 24.68 | 24.63 | 24.63 | -0.726% | 9,789 | -2.965% |
| 2026-08-31 | 24.78 | 24.81 | 24.75 | 24.81 | -0.181% | 6,960 | -3.669% |
| 2026-08-28 | 24.89 | 24.91 | 24.83 | 24.86 | -0.100% | 14,099 | -3.843% |
| 2026-08-27 | 24.90 | 24.93 | 24.88 | 24.88 | -0.123% | 11,731 | -3.940% |
| 2026-08-26 | 24.88 | 24.91 | 24.88 | 24.91 | -0.047% | 414,417 | -4.058% |
| 2026-08-25 | 24.89 | 24.92 | 24.88 | 24.92 | +0.460% | 32,178 | -4.104% |
| 2026-08-24 | 24.80 | 24.82 | 24.80 | 24.81 | -0.006% | 7,167 | -3.663% |
| 2026-08-21 | 24.80 | 24.81 | 24.79 | 24.81 | -0.121% | 8,875 | -3.669% |
| 2026-08-20 | 24.78 | 24.85 | 24.78 | 24.84 | -0.121% | 84,636 | -3.785% |
| 2026-08-19 | 24.83 | 24.87 | 24.82 | 24.87 | +0.424% | 17,452 | -3.901% |
| 2026-08-18 | 24.73 | 24.77 | 24.73 | 24.77 | +0.061% | 12,074 | -3.494% |
| 2026-08-17 | 24.79 | 24.81 | 24.73 | 24.75 | -0.322% | 21,139 | -3.436% |
| 2026-08-14 | 24.79 | 24.83 | 24.76 | 24.83 | +0.060% | 20,949 | -3.747% |
| 2026-08-13 | 24.83 | 24.84 | 24.80 | 24.82 | +0.182% | 18,038 | -3.688% |
| 2026-08-12 | 24.76 | 24.82 | 24.75 | 24.77 | +0.162% | 23,584 | -3.514% |
| 2026-08-11 | 24.72 | 24.74 | 24.72 | 24.73 | +0.020% | 8,713 | -3.357% |
| 2026-08-10 | 24.74 | 24.75 | 24.72 | 24.73 | -0.282% | 805,076 | -3.338% |
| 2026-08-07 | 24.79 | 24.80 | 24.77 | 24.80 | +0.141% | 5,969 | -3.611% |
| 2026-08-06 | 24.77 | 24.81 | 24.75 | 24.76 | -0.202% | 9,976 | -3.475% |
| 2026-08-05 | 24.80 | 24.83 | 24.80 | 24.81 | -0.060% | 10,948 | -3.669% |
| 2026-08-04 | 24.75 | 24.82 | 24.75 | 24.82 | +0.526% | 16,434 | -3.727% |
| 2026-08-03 | 24.69 | 24.70 | 24.68 | 24.70 | -0.303% | 10,409 | -3.220% |
| 2026-07-31 | 24.75 | 24.77 | 24.72 | 24.77 | -0.222% | 8,823 | -3.514% |
| 2026-07-30 | 24.81 | 24.82 | 24.78 | 24.82 | +0.040% | 6,763 | -3.727% |
| 2026-07-29 | 24.85 | 24.85 | 24.81 | 24.82 | -0.281% | 6,932 | -3.688% |
| 2026-07-28 | 24.87 | 24.91 | 24.85 | 24.89 | +0.182% | 13,092 | -3.959% |
| 2026-07-27 | 24.82 | 24.86 | 24.80 | 24.84 | +0.181% | 21,064 | -3.785% |
| 2026-07-24 | 24.79 | 24.82 | 24.79 | 24.80 | +0.008% | 13,947 | -3.611% |
| 2026-07-23 | 24.76 | 24.84 | 24.74 | 24.79 | -0.269% | 204,255 | -3.603% |
| 2026-07-22 | 24.88 | 24.88 | 24.85 | 24.86 | 0.000% | 11,489 | -3.863% |
| 2026-07-21 | 24.84 | 24.87 | 24.84 | 24.86 | -0.281% | 5,335 | -3.863% |
| 2026-07-20 | 24.94 | 24.94 | 24.90 | 24.93 | -0.240% | 29,660 | -4.133% |
| 2026-07-17 | 24.98 | 24.99 | 24.95 | 24.99 | +0.120% | 5,725 | -4.363% |
| 2026-07-16 | 24.94 | 24.97 | 24.92 | 24.96 | -0.060% | 11,737 | -4.248% |
| 2026-07-15 | 24.92 | 24.98 | 24.92 | 24.98 | +0.261% | 12,664 | -4.306% |
| 2026-07-14 | 24.88 | 24.91 | 24.86 | 24.91 | +0.241% | 41,527 | -4.056% |
| 2026-07-13 | 24.88 | 24.89 | 24.83 | 24.85 | -0.401% | 12,847 | -3.824% |
| 2026-07-10 | 24.98 | 24.98 | 24.93 | 24.95 | -0.260% | 208,358 | -4.210% |
| 2026-07-09 | 24.98 | 25.02 | 24.98 | 25.02 | +0.140% | 10,804 | -4.459% |
| 2026-07-08 | 24.95 | 24.98 | 24.93 | 24.98 | -0.200% | 20,623 | -4.325% |
| 2026-07-07 | 25.07 | 25.07 | 25.01 | 25.03 | -0.398% | 13,664 | -4.516% |
| 2026-07-06 | 25.02 | 25.14 | 25.02 | 25.13 | +0.359% | 33,746 | -4.896% |
| 2026-07-02 | 25.01 | 25.05 | 25.01 | 25.04 | +0.080% | 22,876 | -4.554% |
| 2026-07-01 | 24.99 | 25.11 | 24.99 | 25.02 | -0.616% | 19,068 | -4.478% |
| 2026-06-30 | 25.21 | 25.25 | 25.17 | 25.18 | -0.376% | 14,027 | -5.066% |
| 2026-06-29 | 25.22 | 25.27 | 25.22 | 25.27 | +0.278% | 6,900 | -5.423% |
| 2026-06-26 | 25.16 | 25.27 | 25.16 | 25.20 | +0.020% | 42,089 | -5.160% |
| 2026-06-25 | 25.29 | 25.30 | 25.19 | 25.20 | -0.160% | 119,109 | -5.141% |
| 2026-06-24 | 25.21 | 25.24 | 25.21 | 25.24 | +0.439% | 14,120 | -5.293% |
| 2026-06-23 | 25.13 | 25.16 | 25.12 | 25.13 | +0.177% | 10,823 | -4.877% |
| 2026-06-22 | 25.20 | 25.20 | 25.07 | 25.08 | -0.519% | 8,135 | -4.708% |
| 2026-06-18 | 25.23 | 25.24 | 25.21 | 25.21 | +0.275% | 49,531 | -5.203% |
| 2026-06-17 | 25.22 | 25.22 | 25.11 | 25.14 | -0.205% | 6,408 | -4.943% |
| 2026-06-16 | 25.15 | 25.22 | 25.12 | 25.19 | +0.159% | 8,813 | -5.138% |
| 2026-06-15 | 25.13 | 25.22 | 25.11 | 25.15 | +0.138% | 12,661 | -4.987% |
| 2026-06-12 | 25.06 | 25.17 | 25.06 | 25.12 | -0.082% | 3,627 | -4.856% |
| 2026-06-11 | 25.03 | 25.19 | 24.98 | 25.14 | +0.419% | 6,404 | -4.934% |
| 2026-06-10 | 25.02 | 25.08 | 25.02 | 25.04 | -0.040% | 3,364 | -4.535% |
| 2026-06-09 | 25.07 | 25.07 | 25.00 | 25.04 | +0.146% | 4,183 | -4.573% |
| 2026-06-08 | 24.97 | 25.02 | 24.96 | 25.01 | -0.033% | 21,637 | -4.433% |
| 2026-06-05 | 25.04 | 25.04 | 24.97 | 25.02 | -0.366% | 3,505 | -4.465% |
| 2026-06-04 | 25.18 | 25.18 | 25.07 | 25.11 | +0.074% | 22,971 | -4.814% |
| 2026-06-03 | 25.12 | 25.13 | 25.04 | 25.09 | -0.256% | 5,744 | -4.744% |
| 2026-06-02 | 25.15 | 25.15 | 25.12 | 25.15 | +0.119% | 4,160 | -4.988% |
| 2026-06-01 | 25.09 | 25.14 | 25.04 | 25.12 | -0.341% | 20,920 | -4.875% |
| 2026-05-29 | 25.29 | 25.29 | 25.17 | 25.21 | +0.209% | 6,765 | -5.199% |
| 2026-05-28 | 25.11 | 25.20 | 25.11 | 25.16 | +0.138% | 4,054 | -5.000% |
| 2026-05-27 | 25.16 | 25.18 | 25.08 | 25.12 | -0.141% | 27,315 | -4.869% |
| 2026-05-26 | 25.07 | 25.18 | 25.07 | 25.16 | +0.599% | 9,967 | -5.003% |
| 2026-05-22 | 24.99 | 25.03 | 24.94 | 25.01 | +0.018% | 18,948 | -4.434% |
| 2026-05-21 | 24.99 | 25.05 | 24.90 | 25.00 | -0.003% | 69,307 | -4.418% |
| 2026-05-20 | 24.97 | 25.00 | 24.91 | 25.00 | +0.476% | 175,420 | -4.420% |
| 2026-05-19 | 24.89 | 24.93 | 24.84 | 24.89 | -0.434% | 66,746 | -3.966% |
| 2026-05-18 | 25.10 | 25.10 | 24.99 | 25.00 | -0.075% | 10,273 | -4.382% |
| 2026-05-15 | 25.00 | 25.07 | 24.95 | 25.01 | -0.462% | 10,294 | -4.454% |
| 2026-05-14 | 25.14 | 25.22 | 25.12 | 25.13 | -0.218% | 14,109 | -4.896% |
| 2026-05-13 | 25.16 | 25.18 | 25.10 | 25.18 | +0.053% | 14,634 | -5.103% |
| 2026-05-12 | 25.20 | 25.22 | 25.13 | 25.17 | -0.251% | 14,271 | -5.053% |
| 2026-05-11 | 25.28 | 25.30 | 25.17 | 25.23 | -0.185% | 10,055 | -5.291% |
| 2026-05-08 | 25.29 | 25.33 | 25.24 | 25.28 | +0.364% | 802,487 | -5.466% |
| 2026-05-07 | 25.31 | 25.31 | 25.17 | 25.19 | -0.287% | 7,354 | -5.122% |
| 2026-05-06 | 25.27 | 25.30 | 25.17 | 25.26 | -0.069% | 6,427 | -5.395% |
| 2026-05-05 | 25.12 | 25.28 | 25.12 | 25.28 | +0.518% | 15,448 | -5.460% |
| 2026-05-04 | 25.20 | 25.20 | 25.03 | 25.15 | -0.398% | 8,205 | -4.970% |
| 2026-05-01 | 25.13 | 25.25 | 25.12 | 25.25 | -0.158% | 12,995 | -5.348% |
| 2026-04-30 | 25.22 | 25.31 | 25.20 | 25.29 | +0.066% | 10,032 | -5.497% |
| 2026-04-29 | 25.30 | 25.31 | 25.26 | 25.27 | -0.205% | 5,494 | -5.435% |
| 2026-04-28 | 25.34 | 25.35 | 25.27 | 25.32 | +0.007% | 4,479 | -5.628% |
| 2026-04-27 | 25.31 | 25.40 | 25.27 | 25.32 | -0.184% | 10,739 | -5.622% |
| 2026-04-24 | 25.40 | 25.41 | 25.36 | 25.37 | -0.079% | 2,534 | -5.795% |
| 2026-04-23 | 25.37 | 25.39 | 25.37 | 25.39 | +0.039% | 4,296 | -5.870% |
| 2026-04-22 | 25.45 | 25.45 | 25.34 | 25.38 | +0.131% | 6,702 | -5.833% |
| 2026-04-21 | 25.44 | 25.44 | 25.31 | 25.35 | -0.385% | 4,899 | -5.709% |
| 2026-04-20 | 25.39 | 25.47 | 25.35 | 25.44 | +0.084% | 13,829 | -6.072% |
| 2026-04-17 | 25.39 | 25.49 | 25.37 | 25.42 | +0.354% | 8,556 | -5.993% |
| 2026-04-16 | 25.30 | 25.41 | 25.27 | 25.33 | -0.117% | 70,956 | -5.660% |
| 2026-04-15 | 25.42 | 25.42 | 25.31 | 25.36 | -0.165% | 5,734 | -5.771% |
| 2026-04-14 | 25.39 | 25.45 | 25.32 | 25.41 | +0.535% | 6,070 | -5.926% |
| 2026-04-13 | 25.28 | 25.37 | 25.11 | 25.27 | -0.067% | 7,350 | -5.423% |
| 2026-04-10 | 25.26 | 25.33 | 25.26 | 25.29 | -0.012% | 9,834 | -5.486% |
| 2026-04-09 | 25.34 | 25.37 | 25.23 | 25.29 | -0.118% | 18,170 | -5.497% |
| 2026-04-08 | 25.35 | 25.41 | 25.30 | 25.32 | +0.436% | 20,128 | -5.609% |
| 2026-04-07 | 25.21 | 25.30 | 25.13 | 25.21 | +0.199% | 6,737 | -5.198% |
| 2026-04-06 | 25.30 | 25.30 | 25.14 | 25.16 | -0.159% | 11,681 | -5.009% |
| 2026-04-02 | 25.06 | 25.29 | 25.06 | 25.20 | +0.119% | 4,697 | -5.160% |
| 2026-04-01 | 25.10 | 25.18 | 25.10 | 25.17 | -0.221% | 9,198 | -5.047% |
| 2026-03-31 | 25.15 | 25.28 | 25.15 | 25.23 | +0.313% | 7,437 | -5.257% |
| 2026-03-30 | 25.19 | 25.19 | 25.10 | 25.15 | +0.488% | 7,976 | -4.960% |
| 2026-03-27 | 25.05 | 25.05 | 25.02 | 25.02 | -0.108% | 3,670 | -4.497% |
| 2026-03-26 | 25.09 | 25.17 | 25.03 | 25.05 | -0.429% | 4,630 | -4.600% |
| 2026-03-25 | 25.20 | 25.21 | 25.15 | 25.16 | +0.223% | 22,010 | -5.009% |
| 2026-03-24 | 25.08 | 25.12 | 25.08 | 25.10 | -0.322% | 7,210 | -4.797% |
| 2026-03-23 | 25.13 | 25.19 | 25.10 | 25.18 | +0.200% | 4,259 | -5.103% |
| 2026-03-20 | 25.20 | 25.20 | 25.13 | 25.13 | -0.575% | 4,942 | -4.914% |
| 2026-03-19 | 25.23 | 25.31 | 25.21 | 25.28 | +0.119% | 14,445 | -5.460% |
| 2026-03-18 | 25.34 | 25.34 | 25.25 | 25.25 | -0.336% | 8,879 | -5.348% |
| 2026-03-17 | 25.36 | 25.36 | 25.33 | 25.34 | +0.198% | 6,854 | -5.665% |
| 2026-03-16 | 25.27 | 25.32 | 25.26 | 25.29 | +0.397% | 10,469 | -5.479% |
| 2026-03-13 | 25.26 | 25.30 | 25.15 | 25.18 | -0.235% | 22,674 | -5.103% |
| 2026-03-12 | 25.21 | 25.24 | 25.15 | 25.24 | -0.495% | 19,812 | -5.326% |
| 2026-03-11 | 25.43 | 25.43 | 25.21 | 25.37 | -0.393% | 268,303 | -5.795% |
| 2026-03-10 | 25.53 | 25.57 | 25.47 | 25.47 | -0.372% | 16,021 | -6.165% |
| 2026-03-09 | 25.45 | 25.60 | 25.45 | 25.57 | +0.255% | 34,033 | -6.514% |
| 2026-03-06 | 25.44 | 25.55 | 25.43 | 25.50 | -0.118% | 11,362 | -6.276% |
| 2026-03-05 | 25.48 | 25.54 | 25.48 | 25.53 | -0.234% | 10,936 | -6.386% |
| 2026-03-04 | 25.59 | 25.60 | 25.57 | 25.59 | 0.000% | 35,525 | -6.605% |
| 2026-03-03 | 25.50 | 25.62 | 25.50 | 25.59 | -0.078% | 10,185 | -6.605% |
| 2026-03-02 | 25.59 | 25.63 | 25.58 | 25.61 | -0.582% | 22,268 | -6.678% |
| 2026-02-27 | 25.79 | 25.79 | 25.74 | 25.76 | +0.078% | 14,587 | -7.222% |
| 2026-02-26 | 25.70 | 25.77 | 25.62 | 25.74 | -0.017% | 82,673 | -7.150% |
| 2026-02-25 | 25.71 | 25.75 | 25.71 | 25.74 | +0.173% | 17,297 | -7.166% |
| 2026-02-24 | 25.75 | 25.79 | 25.63 | 25.70 | -0.214% | 82,814 | -7.005% |
| 2026-02-23 | 25.72 | 25.77 | 25.72 | 25.75 | +0.156% | 5,179 | -7.204% |
| 2026-02-20 | 25.71 | 25.72 | 25.68 | 25.71 | +0.019% | 20,439 | -7.059% |
| 2026-02-19 | 25.69 | 25.71 | 25.68 | 25.71 | -0.019% | 10,897 | -7.041% |
| 2026-02-18 | 25.71 | 25.75 | 25.71 | 25.71 | -0.078% | 32,383 | -7.059% |
| 2026-02-17 | 25.72 | 25.74 | 25.72 | 25.73 | +0.156% | 17,337 | -7.132% |
| 2026-02-13 | 25.71 | 25.73 | 25.69 | 25.70 | +0.327% | 8,201 | -6.987% |
| 2026-02-12 | 25.60 | 25.64 | 25.59 | 25.61 | +0.274% | 37,162 | -6.683% |
| 2026-02-11 | 25.54 | 25.57 | 25.50 | 25.54 | -0.210% | 101,347 | -6.427% |
| 2026-02-10 | 25.60 | 25.61 | 25.58 | 25.59 | +0.373% | 12,465 | -6.624% |
| 2026-02-09 | 25.49 | 25.52 | 25.49 | 25.50 | +0.078% | 5,904 | -6.276% |
| 2026-02-06 | 25.52 | 25.52 | 25.47 | 25.48 | -0.313% | 6,949,352 | -6.202% |
| 2026-02-05 | 25.45 | 25.68 | 25.45 | 25.56 | +0.610% | 263,029 | -6.496% |
| 2026-02-04 | 25.41 | 25.45 | 25.39 | 25.41 | +0.079% | 11,632 | -5.925% |
| 2026-02-03 | 25.39 | 25.40 | 25.35 | 25.39 | -0.098% | 14,103 | -5.851% |
| 2026-02-02 | 25.38 | 25.42 | 25.35 | 25.41 | -0.255% | 15,758,265 | -5.944% |
| 2026-01-30 | 25.47 | 25.53 | 25.46 | 25.48 | 0.000% | 12,702 | -6.184% |
| 2026-01-29 | 25.45 | 25.49 | 25.44 | 25.48 | +0.059% | 3,357 | -6.184% |
| 2026-01-28 | 25.45 | 25.46 | 25.43 | 25.46 | -0.020% | 6,376 | -6.128% |
| 2026-01-27 | 25.51 | 25.51 | 25.46 | 25.46 | -0.043% | 8,344 | -6.147% |
| 2026-01-26 | 25.44 | 25.51 | 25.44 | 25.48 | +0.142% | 6,643 | -6.187% |
| 2026-01-23 | 25.44 | 25.45 | 25.38 | 25.44 | +0.082% | 9,240 | -6.055% |
| 2026-01-22 | 25.42 | 25.43 | 25.41 | 25.42 | -0.023% | 4,125 | -5.978% |
| 2026-01-21 | 25.38 | 25.43 | 25.38 | 25.43 | +0.296% | 10,164 | -5.999% |
| 2026-01-20 | 25.40 | 25.40 | 25.35 | 25.35 | -0.354% | 15,154 | -5.721% |
| 2026-01-16 | 25.46 | 25.49 | 25.43 | 25.44 | -0.178% | 10,235 | -6.055% |
| 2026-01-15 | 25.51 | 25.51 | 25.48 | 25.49 | -0.077% | 4,787 | -6.222% |
| 2026-01-14 | 25.49 | 25.52 | 25.48 | 25.50 | +0.133% | 6,639 | -6.294% |
| 2026-01-13 | 25.44 | 25.48 | 25.44 | 25.47 | +0.043% | 7,466 | -6.169% |
| 2026-01-12 | 25.47 | 25.47 | 25.44 | 25.46 | -0.042% | 8,036 | -6.128% |
| 2026-01-09 | 25.46 | 25.48 | 25.46 | 25.47 | +0.042% | 43,579 | -6.168% |
| 2026-01-08 | 25.46 | 25.48 | 25.43 | 25.46 | -0.098% | 36,085 | -6.128% |
| 2026-01-07 | 25.48 | 25.50 | 25.45 | 25.48 | +0.136% | 315,926 | -6.221% |
| 2026-01-06 | 25.44 | 25.45 | 25.40 | 25.45 | +0.060% | 9,373 | -6.093% |
| 2026-01-05 | 25.43 | 25.44 | 25.39 | 25.43 | +0.197% | 9,443 | -6.036% |
| 2026-01-02 | 25.41 | 25.41 | 25.37 | 25.39 | -0.118% | 35,879 | -5.851% |
| 2025-12-31 | 25.43 | 25.45 | 25.41 | 25.41 | -0.187% | 3,569 | -5.962% |
| 2025-12-30 | 25.45 | 25.48 | 25.45 | 25.46 | -0.049% | 4,602 | -6.138% |
| 2025-12-29 | 25.46 | 25.48 | 25.45 | 25.48 | +0.098% | 3,903 | -6.184% |
| 2025-12-26 | 25.45 | 25.46 | 25.43 | 25.45 | +0.039% | 4,326 | -6.092% |
| 2025-12-24 | 25.39 | 25.44 | 25.38 | 25.44 | +0.256% | 10,187 | -6.055% |
| 2025-12-23 | 25.33 | 25.38 | 25.33 | 25.38 | 0.000% | 7,259 | -5.814% |
| 2025-12-22 | 25.41 | 25.41 | 25.36 | 25.38 | -0.079% | 11,804 | -5.814% |
| 2025-12-19 | 25.42 | 25.43 | 25.39 | 25.39 | -0.059% | 5,275 | -5.888% |
| 2025-12-18 | 25.43 | 25.43 | 25.39 | 25.41 | -0.255% | 8,277 | -5.944% |
| 2025-12-17 | 25.46 | 25.48 | 25.46 | 25.48 | +0.024% | 5,365 | -6.184% |
| 2025-12-16 | 25.39 | 25.47 | 25.39 | 25.47 | +0.114% | 10,159 | -6.162% |
| 2025-12-15 | 25.41 | 25.46 | 25.41 | 25.44 | +0.138% | 9,109 | -6.055% |
| 2025-12-12 | 25.38 | 25.42 | 25.38 | 25.41 | -0.294% | 76,761 | -5.925% |
| 2025-12-11 | 25.49 | 25.51 | 25.47 | 25.48 | +0.020% | 7,081 | -6.202% |
| 2025-12-10 | 25.38 | 25.50 | 25.38 | 25.48 | +0.355% | 10,829 | -6.184% |
| 2025-12-09 | 25.42 | 25.44 | 25.36 | 25.39 | -0.177% | 410,413 | -5.851% |
| 2025-12-08 | 25.44 | 25.44 | 25.38 | 25.43 | -0.059% | 54,394 | -6.018% |
| 2025-12-05 | 25.49 | 25.49 | 25.43 | 25.45 | -0.157% | 10,850 | -6.073% |
| 2025-12-04 | 25.54 | 25.54 | 25.48 | 25.49 | -0.192% | 26,515 | -6.221% |
| 2025-12-03 | 25.53 | 25.55 | 25.52 | 25.53 | +0.173% | 4,954 | -6.401% |
| 2025-12-02 | 25.47 | 25.50 | 25.46 | 25.49 | +0.137% | 5,334 | -6.239% |
| 2025-12-01 | 25.47 | 25.48 | 25.45 | 25.45 | -0.876% | 10,025 | -6.110% |
| 2025-11-28 | 25.69 | 25.69 | 25.64 | 25.68 | +0.019% | 7,113 | -6.933% |
| 2025-11-26 | 25.63 | 25.68 | 25.62 | 25.68 | +0.078% | 99,621 | -6.915% |
| 2025-11-25 | 25.63 | 25.67 | 25.62 | 25.66 | +0.274% | 10,957 | -6.842% |
| 2025-11-24 | 25.58 | 25.59 | 25.54 | 25.59 | +0.237% | 56,025 | -6.587% |
| 2025-11-21 | 25.51 | 25.54 | 25.49 | 25.52 | +0.292% | 42,232 | -6.365% |
| 2025-11-20 | 25.40 | 25.47 | 25.40 | 25.45 | +0.039% | 173,396 | -6.092% |
| 2025-11-19 | 25.49 | 25.49 | 25.41 | 25.44 | -0.079% | 59,825 | -6.055% |
| 2025-11-18 | 25.48 | 25.48 | 25.44 | 25.46 | +0.045% | 12,094 | -6.128% |
| 2025-11-17 | 25.40 | 25.50 | 25.40 | 25.45 | +0.075% | 21,817 | -6.086% |
| 2025-11-14 | 25.44 | 25.49 | 25.42 | 25.43 | -0.120% | 6,903 | -6.016% |
| 2025-11-13 | 25.46 | 25.55 | 25.45 | 25.46 | -0.194% | 247,457 | -6.128% |
| 2025-11-12 | 25.49 | 25.53 | 25.49 | 25.51 | -0.022% | 8,560 | -6.311% |
| 2025-11-11 | 25.49 | 25.52 | 25.47 | 25.52 | +0.216% | 577,701 | -6.331% |
| 2025-11-10 | 25.48 | 25.49 | 25.44 | 25.46 | -0.118% | 2,984,460 | -6.128% |
| 2025-11-07 | 25.47 | 25.52 | 25.47 | 25.49 | 0.000% | 20,425 | -6.239% |
| 2025-11-06 | 25.47 | 25.51 | 25.47 | 25.49 | +0.271% | 26,875 | -6.239% |
| 2025-11-05 | 25.44 | 25.46 | 25.40 | 25.42 | -0.239% | 27,171 | -5.985% |
| 2025-11-04 | 25.48 | 25.52 | 25.48 | 25.48 | +0.067% | 26,067 | -6.210% |
| 2025-11-03 | 25.46 | 25.48 | 25.46 | 25.46 | -0.459% | 15,172 | -6.147% |
| 2025-10-31 | 25.61 | 25.63 | 25.56 | 25.58 | -0.010% | 303,506 | -6.578% |
| 2025-10-30 | 25.57 | 25.63 | 25.57 | 25.59 | -0.176% | 51,059 | -6.587% |
| 2025-10-29 | 25.75 | 25.75 | 25.62 | 25.63 | -0.505% | 15,820 | -6.751% |
| 2025-10-28 | 25.75 | 25.78 | 25.71 | 25.76 | +0.019% | 1,250,312 | -7.222% |
| 2025-10-27 | 25.70 | 25.77 | 25.70 | 25.75 | +0.019% | 11,129 | -7.204% |
| 2025-10-24 | 25.75 | 25.77 | 25.70 | 25.75 | +0.156% | 134,557 | -7.186% |
| 2025-10-23 | 25.72 | 25.74 | 25.70 | 25.71 | -0.077% | 526,216 | -7.042% |
| 2025-10-22 | 25.70 | 25.74 | 25.69 | 25.73 | +0.103% | 31,041 | -7.113% |
| 2025-10-21 | 25.72 | 25.76 | 25.70 | 25.70 | +0.014% | 26,362 | -7.018% |
| 2025-10-20 | 25.74 | 25.74 | 25.62 | 25.70 | 0.000% | 11,140 | -7.005% |
| 2025-10-17 | 25.63 | 25.70 | 25.63 | 25.70 | -0.018% | 117,291 | -7.005% |
| 2025-10-16 | 25.60 | 25.77 | 25.60 | 25.70 | +0.174% | 12,953 | -7.022% |
| 2025-10-15 | 25.63 | 25.66 | 25.59 | 25.66 | +0.301% | 37,887 | -6.860% |
| 2025-10-14 | 25.56 | 25.60 | 25.53 | 25.58 | +0.131% | 11,446 | -6.580% |
| 2025-10-13 | 25.54 | 25.55 | 25.51 | 25.55 | +0.077% | 15,585 | -6.458% |
| 2025-10-10 | 25.57 | 25.57 | 25.45 | 25.53 | +0.275% | 36,816 | -6.386% |
| 2025-10-09 | 25.45 | 25.47 | 25.43 | 25.46 | -0.098% | 14,393 | -6.128% |
| 2025-10-08 | 25.50 | 25.52 | 25.47 | 25.48 | -0.020% | 20,895 | -6.221% |
| 2025-10-07 | 25.46 | 25.51 | 25.44 | 25.49 | +0.118% | 16,644 | -6.239% |
| 2025-10-06 | 25.47 | 25.50 | 25.43 | 25.46 | -0.138% | 23,831 | -6.128% |
| 2025-10-03 | 25.51 | 25.54 | 25.47 | 25.50 | -0.006% | 33,648 | -6.258% |
| 2025-10-02 | 25.45 | 25.50 | 25.45 | 25.50 | +0.262% | 13,395 | -6.264% |
| 2025-10-01 | 25.48 | 25.48 | 25.39 | 25.43 | -0.314% | 25,894 | -6.018% |
| 2025-09-30 | 25.51 | 25.53 | 25.49 | 25.51 | 0.000% | 68,869 | -6.312% |
| 2025-09-29 | 25.47 | 25.51 | 25.47 | 25.51 | +0.394% | 45,919 | -6.312% |
| 2025-09-26 | 25.41 | 25.43 | 25.37 | 25.41 | +0.079% | 37,905 | -5.944% |
| 2025-09-25 | 25.41 | 25.41 | 25.32 | 25.39 | -0.197% | 64,904 | -5.870% |
| 2025-09-24 | 25.48 | 25.48 | 25.41 | 25.44 | -0.079% | 24,863 | -6.055% |
| 2025-09-23 | 25.45 | 25.51 | 25.43 | 25.46 | +0.118% | 28,687 | -6.128% |
| 2025-09-22 | 25.49 | 25.50 | 25.42 | 25.43 | -0.255% | 19,309 | -6.018% |
| 2025-09-19 | 25.54 | 25.54 | 25.43 | 25.50 | -0.137% | 35,008 | -6.257% |
| 2025-09-18 | 25.51 | 25.53 | 25.44 | 25.53 | -0.156% | 28,417 | -6.386% |
| 2025-09-17 | 25.64 | 25.67 | 25.56 | 25.57 | -0.234% | 23,490 | -6.532% |
| 2025-09-16 | 25.65 | 25.65 | 25.56 | 25.63 | +0.195% | 33,025 | -6.751% |
| 2025-09-15 | 25.62 | 25.62 | 25.56 | 25.58 | +0.078% | 37,835 | -6.569% |
| 2025-09-12 | 25.57 | 25.57 | 25.53 | 25.56 | -0.254% | 17,580 | -6.496% |
| 2025-09-11 | 25.60 | 25.77 | 25.59 | 25.63 | +0.294% | 21,743 | -6.733% |
| 2025-09-10 | 25.56 | 25.59 | 25.54 | 25.55 | +0.078% | 28,894 | -6.459% |
| 2025-09-09 | 25.56 | 25.56 | 25.49 | 25.53 | +0.039% | 37,831 | -6.386% |
| 2025-09-08 | 25.55 | 25.55 | 25.49 | 25.52 | +0.157% | 37,658 | -6.349% |
| 2025-09-05 | 25.52 | 25.53 | 25.48 | 25.48 | +0.552% | 23,459 | -6.202% |
| 2025-09-04 | 25.28 | 25.37 | 25.26 | 25.34 | +0.396% | 272,931 | -5.684% |
| 2025-09-03 | 25.20 | 25.29 | 25.20 | 25.24 | +0.179% | 133,412 | -5.310% |
| 2025-09-02 | 25.18 | 25.20 | 25.17 | 25.20 | -0.651% | 11,478 | -5.141% |
| 2025-08-29 | 25.33 | 25.38 | 25.33 | 25.36 | +0.020% | 13,361 | -5.758% |
| 2025-08-28 | 25.33 | 25.37 | 25.33 | 25.36 | +0.099% | 19,695 | -5.740% |
| 2025-08-27 | 25.29 | 25.34 | 25.26 | 25.33 | +0.138% | 45,025 | -5.647% |
| 2025-08-26 | 25.26 | 25.30 | 25.25 | 25.30 | +0.218% | 35,181 | -5.516% |
| 2025-08-25 | 25.25 | 25.28 | 25.24 | 25.24 | -0.178% | 44,171 | -5.310% |
| 2025-08-22 | 25.20 | 25.30 | 25.17 | 25.29 | +0.537% | 16,909 | -5.479% |
| 2025-08-21 | 25.17 | 25.17 | 25.12 | 25.15 | -0.198% | 20,208 | -4.971% |
| 2025-08-20 | 25.19 | 25.22 | 25.19 | 25.20 | +0.060% | 15,429 | -5.160% |
| 2025-08-19 | 25.15 | 25.19 | 25.13 | 25.18 | +0.279% | 2,050,550 | -5.103% |
| 2025-08-18 | 25.15 | 25.15 | 25.11 | 25.11 | -0.088% | 29,556 | -4.839% |
| 2025-08-15 | 25.16 | 25.17 | 25.13 | 25.14 | -0.052% | 103,961 | -4.923% |
| 2025-08-14 | 25.20 | 25.28 | 25.14 | 25.15 | -0.297% | 190,526 | -4.972% |
| 2025-08-13 | 25.18 | 25.23 | 25.18 | 25.23 | +0.358% | 16,767 | -5.254% |
| 2025-08-12 | 25.13 | 25.14 | 25.11 | 25.14 | -0.040% | 16,172 | -4.915% |
| 2025-08-11 | 25.14 | 25.15 | 25.12 | 25.14 | +0.159% | 12,996 | -4.952% |
| 2025-08-08 | 25.16 | 25.16 | 25.10 | 25.11 | -0.238% | 14,059 | -4.801% |
| 2025-08-07 | 25.21 | 25.21 | 25.15 | 25.16 | +0.020% | 8,596 | -5.028% |
| 2025-08-06 | 25.16 | 25.19 | 25.15 | 25.16 | -0.099% | 15,064 | -5.009% |
| 2025-08-05 | 25.17 | 25.20 | 25.17 | 25.18 | +0.020% | 25,898 | -5.103% |
| 2025-08-04 | 25.20 | 25.20 | 25.14 | 25.18 | +0.099% | 1,683,503 | -5.085% |
| 2025-08-01 | 25.12 | 25.17 | 25.10 | 25.16 | +0.300% | 22,211 | -4.991% |
| 2025-07-31 | 25.12 | 25.13 | 25.07 | 25.08 | +0.065% | 17,197 | -4.706% |
| 2025-07-30 | 25.09 | 25.13 | 25.05 | 25.06 | -0.244% | 17,668 | -4.644% |
| 2025-07-29 | 25.07 | 25.13 | 25.07 | 25.13 | +0.500% | 26,120 | -4.877% |
| 2025-07-28 | 25.05 | 25.05 | 25.00 | 25.00 | -0.314% | 25,103 | -4.401% |
| 2025-07-25 | 25.01 | 25.09 | 24.97 | 25.08 | +0.275% | 21,336 | -4.702% |
| 2025-07-24 | 24.95 | 25.02 | 24.95 | 25.01 | -0.180% | 20,744 | -4.439% |
| 2025-07-23 | 25.03 | 25.05 | 24.99 | 25.05 | -0.060% | 676,568 | -4.611% |
| 2025-07-22 | 24.99 | 25.07 | 24.99 | 25.07 | +0.240% | 15,388 | -4.668% |
| 2025-07-21 | 25.05 | 25.09 | 24.98 | 25.01 | +0.240% | 1,379,225 | -4.439% |
| 2025-07-18 | 24.93 | 24.99 | 24.92 | 24.95 | +0.241% | 12,141 | -4.210% |
| 2025-07-17 | 24.94 | 24.96 | 24.86 | 24.89 | +0.121% | 26,529 | -3.979% |
| 2025-07-16 | 24.91 | 24.94 | 24.85 | 24.86 | 0.000% | 14,979 | -3.863% |
| 2025-07-15 | 24.90 | 24.90 | 24.84 | 24.86 | -0.040% | 14,743 | -3.863% |
| 2025-07-14 | 24.93 | 24.94 | 24.87 | 24.87 | -0.147% | 25,020 | -3.901% |
| 2025-07-11 | 24.90 | 24.96 | 24.89 | 24.91 | -0.374% | 13,499 | -4.043% |
| 2025-07-10 | 25.00 | 25.04 | 24.95 | 25.00 | +0.126% | 20,835 | -4.401% |
| 2025-07-09 | 24.97 | 25.00 | 24.90 | 24.97 | +0.262% | 167,359 | -4.281% |
| 2025-07-08 | 24.90 | 24.93 | 24.86 | 24.90 | -0.027% | 474,172 | -4.030% |
| 2025-07-07 | 25.14 | 25.14 | 24.89 | 24.91 | -0.460% | 2,299,103 | -4.056% |
| 2025-07-03 | 25.03 | 25.06 | 25.01 | 25.02 | -0.145% | 8,760 | -4.497% |
| 2025-07-02 | 25.04 | 25.10 | 25.03 | 25.06 | -0.043% | 100,309 | -4.635% |
| 2025-07-01 | 25.08 | 25.10 | 25.04 | 25.07 | -0.483% | 12,053 | -4.676% |
| 2025-06-30 | 25.20 | 25.22 | 25.12 | 25.19 | +0.398% | 7,133 | -5.137% |
| 2025-06-27 | 25.14 | 25.17 | 25.08 | 25.09 | -0.064% | 9,084 | -4.759% |
| 2025-06-26 | 25.11 | 25.18 | 25.10 | 25.11 | +0.160% | 22,580 | -4.820% |
| 2025-06-25 | 25.10 | 25.10 | 25.04 | 25.07 | -0.159% | 6,128 | -4.668% |
| 2025-06-24 | 25.02 | 25.13 | 25.01 | 25.11 | +0.433% | 1,003,080 | -4.820% |
| 2025-06-23 | 24.96 | 25.03 | 24.96 | 25.00 | +0.127% | 60,730 | -4.408% |
| 2025-06-20 | 24.89 | 24.97 | 24.83 | 24.97 | +0.201% | 2,336 | -4.286% |
| 2025-06-18 | 24.91 | 24.99 | 24.85 | 24.92 | +0.087% | 96,476 | -4.094% |
| 2025-06-17 | 24.87 | 24.90 | 24.84 | 24.90 | +0.195% | 2,705 | -4.011% |
| 2025-06-16 | 24.87 | 24.91 | 24.82 | 24.85 | -0.020% | 375,739 | -3.824% |
| 2025-06-13 | 24.93 | 25.02 | 24.85 | 24.86 | -0.311% | 104,957 | -3.843% |
| 2025-06-12 | 24.89 | 24.94 | 24.87 | 24.93 | +0.387% | 2,464 | -4.142% |
| 2025-06-11 | 24.78 | 24.86 | 24.78 | 24.84 | +0.306% | 3,396 | -3.771% |
| 2025-06-10 | 24.74 | 24.78 | 24.72 | 24.76 | +0.245% | 1,747 | -3.477% |
| 2025-06-09 | 24.73 | 24.73 | 24.69 | 24.70 | 0.000% | 43,383 | -3.240% |
| 2025-06-06 | 24.80 | 24.80 | 24.68 | 24.70 | -0.551% | 5,264 | -3.240% |
| 2025-06-05 | 24.90 | 24.90 | 24.84 | 24.84 | -0.093% | 1,165 | -3.773% |
| 2025-06-04 | 24.77 | 24.88 | 24.77 | 24.86 | +0.432% | 52,662 | -3.863% |
| 2025-06-03 | 24.74 | 24.78 | 24.68 | 24.75 | -0.068% | 13,237 | -3.448% |
| 2025-06-02 | 24.79 | 24.79 | 24.70 | 24.77 | -0.386% | 9,104 | -3.514% |
| 2025-05-30 | 24.83 | 24.91 | 24.79 | 24.87 | +0.205% | 9,012 | -3.886% |
| 2025-05-29 | 24.74 | 24.85 | 24.74 | 24.82 | +0.506% | 28,073 | -3.688% |
| 2025-05-28 | 24.71 | 24.78 | 24.67 | 24.69 | -0.142% | 8,301 | -3.201% |
| 2025-05-27 | 24.69 | 24.73 | 24.65 | 24.73 | +0.508% | 5,612 | -3.338% |
| 2025-05-23 | 24.60 | 24.62 | 24.58 | 24.60 | +0.122% | 3,299 | -2.847% |
| 2025-05-22 | 24.50 | 24.58 | 24.50 | 24.57 | +0.020% | 66,565 | -2.728% |
| 2025-05-21 | 24.67 | 24.67 | 24.55 | 24.57 | -0.526% | 16,917 | -2.708% |
| 2025-05-20 | 24.69 | 24.76 | 24.67 | 24.70 | -0.162% | 12,952 | -3.220% |
| 2025-05-19 | 24.62 | 24.73 | 24.62 | 24.73 | +0.040% | 7,654 | -3.377% |
| 2025-05-16 | 24.81 | 24.81 | 24.73 | 24.73 | +0.264% | 2,886 | -3.338% |
| 2025-05-15 | 24.67 | 24.69 | 24.62 | 24.66 | +0.264% | 33,851 | -3.083% |
| 2025-05-14 | 24.63 | 24.74 | 24.59 | 24.59 | -0.243% | 13,278 | -2.827% |
| 2025-05-13 | 24.69 | 24.71 | 24.64 | 24.66 | -0.162% | 15,884 | -3.063% |
| 2025-05-12 | 24.67 | 24.78 | 24.67 | 24.70 | -0.081% | 9,220 | -3.220% |
| 2025-05-09 | 24.72 | 24.80 | 24.71 | 24.71 | -0.145% | 6,877 | -3.299% |
| 2025-05-08 | 24.84 | 24.86 | 24.75 | 24.75 | -0.320% | 12,051 | -3.439% |
| 2025-05-07 | 24.81 | 24.88 | 24.81 | 24.83 | +0.264% | 10,599 | -3.748% |
| 2025-05-06 | 24.72 | 24.77 | 24.70 | 24.77 | +0.020% | 15,671 | -3.494% |
| 2025-05-05 | 24.75 | 24.84 | 24.72 | 24.76 | -0.020% | 38,112 | -3.475% |
| 2025-05-02 | 24.80 | 24.81 | 24.75 | 24.77 | -0.362% | 8,953 | -3.494% |
| 2025-05-01 | 24.93 | 24.93 | 24.85 | 24.86 | -0.739% | 7,219 | -3.843% |
| 2025-04-30 | 24.99 | 25.05 | 24.97 | 25.04 | +0.100% | 10,249 | -4.554% |
| 2025-04-29 | 24.98 | 25.04 | 24.98 | 25.02 | +0.252% | 8,300 | -4.459% |
| 2025-04-28 | 24.88 | 24.97 | 24.88 | 24.95 | +0.209% | 9,445 | -4.218% |
| 2025-04-25 | 24.86 | 24.91 | 24.85 | 24.90 | +0.385% | 13,031 | -4.017% |
| 2025-04-24 | 24.76 | 24.80 | 24.76 | 24.80 | +0.607% | 14,535 | -3.648% |
| 2025-04-23 | 24.77 | 24.77 | 24.66 | 24.66 | +0.041% | 34,485 | -3.063% |
| 2025-04-22 | 24.67 | 24.70 | 24.64 | 24.64 | +0.153% | 3,462 | -3.024% |
| 2025-04-21 | 24.75 | 24.75 | 24.61 | 24.61 | -0.596% | 3,930 | -2.876% |
| 2025-04-17 | 24.75 | 24.80 | 24.75 | 24.75 | +0.006% | 3,208 | -3.455% |
| 2025-04-16 | 24.66 | 24.75 | 24.66 | 24.75 | +0.375% | 4,069 | -3.450% |
| 2025-04-15 | 24.63 | 24.70 | 24.63 | 24.66 | +0.219% | 4,693 | -3.087% |
| 2025-04-14 | 24.59 | 24.63 | 24.55 | 24.61 | 0.000% | 12,022 | -2.875% |