PRSD
State Street Short Duration IG Public & Private Credit ETF
stockNYSEETF
Market OpenOct 5, 2026 11:06:33 AM EDT
24.61USD+0.326%(+0.08)9,644
24.59Bid25.36Ask0.77SpreadPRSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.61 | 24.61 | 24.61 | 24.61 | +0.081% | 9,644 | 0.000% |
| 2026-10-02 | 24.64 | 24.64 | 24.50 | 24.59 | -0.061% | 11,997 | +0.081% |
| 2026-10-01 | 24.58 | 24.62 | 24.58 | 24.61 | -0.230% | 15,481 | +0.020% |
| 2026-09-30 | 24.68 | 24.68 | 24.65 | 24.66 | +0.015% | 2,158 | -0.210% |
| 2026-09-29 | 24.65 | 24.66 | 24.62 | 24.66 | -0.049% | 59,323 | -0.195% |
| 2026-09-28 | 24.67 | 24.73 | 24.66 | 24.67 | -0.101% | 1,398,673 | -0.243% |
| 2026-09-25 | 24.69 | 24.70 | 24.64 | 24.70 | +0.134% | 9,416 | -0.344% |
| 2026-09-24 | 24.70 | 24.71 | 24.66 | 24.66 | -0.032% | 7,571 | -0.211% |
| 2026-09-23 | 24.72 | 24.72 | 24.64 | 24.67 | -0.347% | 6,888 | -0.243% |
| 2026-09-22 | 24.76 | 24.77 | 24.72 | 24.76 | +0.003% | 3,271 | -0.589% |
| 2026-09-21 | 24.76 | 24.77 | 24.72 | 24.75 | +0.061% | 7,235 | -0.586% |
| 2026-09-18 | 24.79 | 24.82 | 24.74 | 24.74 | -0.222% | 3,755 | -0.525% |
| 2026-09-17 | 24.79 | 24.80 | 24.79 | 24.80 | +0.202% | 2,873 | -0.746% |
| 2026-09-16 | 24.82 | 24.82 | 24.47 | 24.75 | -0.182% | 43,770 | -0.546% |
| 2026-09-15 | 24.78 | 24.80 | 24.78 | 24.79 | +0.020% | 5,295 | -0.726% |
| 2026-09-14 | 24.79 | 24.82 | 24.76 | 24.79 | -0.101% | 968,138 | -0.706% |
| 2026-09-11 | 24.82 | 24.84 | 24.78 | 24.81 | +0.060% | 10,627 | -0.806% |
| 2026-09-10 | 24.80 | 24.82 | 24.79 | 24.80 | -0.314% | 11,155 | -0.746% |
| 2026-09-09 | 24.89 | 24.90 | 24.84 | 24.87 | -0.028% | 9,884 | -1.057% |
| 2026-09-08 | 24.90 | 24.90 | 24.85 | 24.88 | -0.041% | 10,163 | -1.085% |
| 2026-09-04 | 24.89 | 24.90 | 24.86 | 24.89 | -0.071% | 4,881 | -1.125% |
| 2026-09-03 | 24.91 | 24.93 | 24.87 | 24.91 | +0.142% | 10,186 | -1.195% |
| 2026-09-02 | 24.88 | 24.88 | 24.86 | 24.87 | +0.050% | 9,525 | -1.055% |
| 2026-09-01 | 24.86 | 24.87 | 24.84 | 24.86 | -0.480% | 5,850 | -1.006% |
| 2026-08-31 | 24.97 | 24.98 | 24.96 | 24.98 | -0.040% | 11,543 | -1.481% |
| 2026-08-28 | 25.00 | 25.04 | 24.98 | 24.99 | -0.080% | 9,636 | -1.521% |
| 2026-08-27 | 25.02 | 25.03 | 25.01 | 25.01 | -0.044% | 10,184 | -1.599% |
| 2026-08-26 | 24.99 | 25.07 | 24.99 | 25.02 | +0.044% | 417,313 | -1.643% |
| 2026-08-25 | 25.00 | 25.01 | 25.00 | 25.01 | +0.040% | 9,500 | -1.599% |
| 2026-08-24 | 25.00 | 25.00 | 24.98 | 25.00 | +0.160% | 16,912 | -1.560% |
| 2026-08-21 | 24.94 | 24.99 | 24.94 | 24.96 | -0.140% | 10,943 | -1.402% |
| 2026-08-20 | 24.95 | 25.02 | 24.95 | 25.00 | +0.177% | 10,533 | -1.540% |
| 2026-08-19 | 24.96 | 24.99 | 24.95 | 24.95 | -0.077% | 5,704 | -1.366% |
| 2026-08-18 | 24.95 | 24.97 | 24.95 | 24.97 | +0.060% | 8,390 | -1.442% |
| 2026-08-17 | 24.92 | 24.96 | 24.92 | 24.95 | -0.020% | 6,575 | -1.382% |
| 2026-08-14 | 24.96 | 24.97 | 24.95 | 24.96 | -0.060% | 9,537 | -1.402% |
| 2026-08-13 | 24.97 | 24.99 | 24.96 | 24.98 | +0.080% | 7,028 | -1.461% |
| 2026-08-12 | 24.95 | 24.96 | 24.94 | 24.95 | +0.076% | 7,162 | -1.382% |
| 2026-08-11 | 24.93 | 24.94 | 24.92 | 24.94 | +0.064% | 9,344 | -1.307% |
| 2026-08-10 | 24.92 | 24.96 | 24.89 | 24.92 | -0.080% | 69,552 | -1.244% |
| 2026-08-07 | 24.93 | 24.97 | 24.93 | 24.94 | +0.120% | 9,687 | -1.323% |
| 2026-08-06 | 24.93 | 24.93 | 24.90 | 24.91 | -0.040% | 11,864 | -1.204% |
| 2026-08-05 | 24.90 | 24.94 | 24.90 | 24.92 | +0.100% | 115,392 | -1.244% |
| 2026-08-04 | 24.89 | 24.91 | 24.88 | 24.89 | +0.101% | 11,997 | -1.145% |
| 2026-08-03 | 24.86 | 24.90 | 24.84 | 24.87 | -0.267% | 2,440,663 | -1.045% |
| 2026-07-31 | 24.94 | 24.94 | 24.92 | 24.94 | +0.067% | 1,530 | -1.310% |
| 2026-07-30 | 24.93 | 24.94 | 24.91 | 24.92 | 0.000% | 2,677 | -1.244% |
| 2026-07-29 | 24.91 | 24.93 | 24.89 | 24.92 | -0.040% | 5,063 | -1.244% |
| 2026-07-28 | 24.93 | 24.95 | 24.89 | 24.93 | +0.040% | 7,309 | -1.284% |
| 2026-07-27 | 24.91 | 24.92 | 24.91 | 24.92 | +0.080% | 1,901 | -1.244% |
| 2026-07-24 | 24.89 | 24.90 | 24.86 | 24.90 | +0.040% | 12,163 | -1.165% |
| 2026-07-23 | 24.88 | 24.89 | 24.86 | 24.89 | -0.060% | 5,506 | -1.125% |
| 2026-07-22 | 24.91 | 24.91 | 24.90 | 24.91 | -0.020% | 74,321 | -1.185% |
| 2026-07-21 | 24.91 | 24.91 | 24.90 | 24.91 | +0.040% | 204,117 | -1.204% |
| 2026-07-20 | 24.93 | 24.93 | 24.89 | 24.90 | -0.120% | 1,328,120 | -1.165% |
| 2026-07-17 | 24.94 | 24.97 | 24.92 | 24.93 | +0.040% | 4,525 | -1.284% |
| 2026-07-16 | 24.90 | 24.92 | 24.87 | 24.92 | -0.100% | 60,149 | -1.244% |
| 2026-07-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.141% | 2,012 | -1.343% |
| 2026-07-14 | 24.92 | 24.92 | 24.90 | 24.91 | +0.080% | 7,677 | -1.204% |
| 2026-07-13 | 24.86 | 24.92 | 24.86 | 24.89 | -0.080% | 40,691 | -1.125% |
| 2026-07-10 | 24.92 | 24.96 | 24.91 | 24.91 | +0.014% | 4,220 | -1.204% |
| 2026-07-09 | 24.90 | 24.92 | 24.90 | 24.91 | +0.066% | 3,332 | -1.190% |
| 2026-07-08 | 24.89 | 24.92 | 24.87 | 24.89 | -0.020% | 6,540 | -1.125% |
| 2026-07-07 | 24.91 | 24.92 | 24.83 | 24.89 | -0.335% | 13,606 | -1.145% |
| 2026-07-06 | 24.96 | 25.02 | 24.91 | 24.98 | -0.045% | 2,260,175 | -1.476% |
| 2026-07-02 | 24.97 | 25.02 | 24.95 | 24.99 | +0.200% | 9,823 | -1.521% |
| 2026-07-01 | 24.95 | 24.98 | 24.93 | 24.94 | -0.399% | 10,896 | -1.323% |
| 2026-06-30 | 25.05 | 25.17 | 25.03 | 25.04 | -0.121% | 10,267 | -1.717% |
| 2026-06-29 | 25.08 | 25.08 | 25.06 | 25.07 | -0.059% | 7,490 | -1.836% |
| 2026-06-26 | 25.07 | 25.11 | 25.06 | 25.09 | +0.120% | 115,945 | -1.894% |
| 2026-06-25 | 25.05 | 25.09 | 25.05 | 25.05 | +0.120% | 18,201 | -1.776% |
| 2026-06-24 | 25.01 | 25.06 | 25.01 | 25.02 | +0.080% | 6,357 | -1.658% |
| 2026-06-23 | 24.98 | 25.02 | 24.98 | 25.00 | +0.080% | 1,371,165 | -1.580% |
| 2026-06-22 | 24.97 | 25.04 | 24.97 | 24.98 | -0.124% | 11,435 | -1.501% |
| 2026-06-18 | 25.00 | 25.02 | 24.99 | 25.02 | +0.164% | 5,148 | -1.623% |
| 2026-06-17 | 25.02 | 25.05 | 24.96 | 24.98 | -0.220% | 7,007 | -1.461% |
| 2026-06-16 | 25.01 | 25.05 | 25.01 | 25.03 | +0.072% | 11,179 | -1.678% |
| 2026-06-15 | 25.04 | 25.07 | 25.01 | 25.01 | +0.008% | 9,692 | -1.607% |
| 2026-06-12 | 25.01 | 25.03 | 24.99 | 25.01 | -0.060% | 7,863 | -1.599% |
| 2026-06-11 | 24.99 | 25.03 | 24.96 | 25.02 | +0.200% | 7,432 | -1.658% |
| 2026-06-10 | 24.98 | 24.99 | 24.96 | 24.98 | -0.020% | 5,118 | -1.461% |
| 2026-06-09 | 24.96 | 24.98 | 24.96 | 24.98 | +0.060% | 11,866 | -1.481% |
| 2026-06-08 | 24.98 | 25.02 | 24.96 | 24.96 | +0.060% | 11,192 | -1.422% |
| 2026-06-05 | 24.96 | 24.97 | 24.95 | 24.95 | -0.320% | 5,853 | -1.363% |
| 2026-06-04 | 25.00 | 25.03 | 25.00 | 25.03 | +0.180% | 5,107 | -1.678% |
| 2026-06-03 | 24.98 | 24.99 | 24.95 | 24.98 | -0.020% | 9,862 | -1.501% |
| 2026-06-02 | 25.00 | 25.00 | 24.98 | 24.99 | +0.038% | 4,458 | -1.521% |
| 2026-06-01 | 24.95 | 24.98 | 24.95 | 24.98 | -0.436% | 12,835 | -1.484% |
| 2026-05-29 | 25.09 | 25.10 | 25.07 | 25.09 | +0.079% | 11,863 | -1.913% |
| 2026-05-28 | 25.06 | 25.10 | 25.05 | 25.07 | +0.041% | 7,299 | -1.836% |
| 2026-05-27 | 25.05 | 25.12 | 25.05 | 25.06 | +0.039% | 23,482 | -1.796% |
| 2026-05-26 | 25.04 | 25.07 | 25.03 | 25.05 | +0.131% | 10,192 | -1.758% |
| 2026-05-22 | 25.01 | 25.07 | 25.00 | 25.02 | -0.010% | 4,787 | -1.629% |
| 2026-05-21 | 25.00 | 25.03 | 24.98 | 25.02 | 0.000% | 5,159 | -1.639% |
| 2026-05-20 | 24.99 | 25.04 | 24.99 | 25.02 | +0.236% | 8,962 | -1.639% |
| 2026-05-19 | 24.92 | 24.99 | 24.92 | 24.96 | -0.305% | 5,754 | -1.407% |
| 2026-05-18 | 25.01 | 25.05 | 24.98 | 25.04 | +0.230% | 19,202 | -1.707% |
| 2026-05-15 | 24.99 | 25.00 | 24.97 | 24.98 | -0.240% | 4,926 | -1.481% |
| 2026-05-14 | 25.04 | 25.08 | 25.03 | 25.04 | +0.040% | 17,407 | -1.717% |
| 2026-05-13 | 25.03 | 25.03 | 24.99 | 25.03 | +0.068% | 11,297 | -1.678% |
| 2026-05-12 | 25.02 | 25.05 | 25.01 | 25.01 | -0.068% | 5,180 | -1.611% |
| 2026-05-11 | 25.06 | 25.06 | 25.03 | 25.03 | -0.079% | 9,379 | -1.678% |
| 2026-05-08 | 25.05 | 25.06 | 25.04 | 25.05 | +0.120% | 119,361 | -1.756% |
| 2026-05-07 | 25.07 | 25.07 | 24.97 | 25.02 | -0.140% | 12,690 | -1.638% |
| 2026-05-06 | 25.05 | 25.06 | 25.04 | 25.05 | +0.140% | 5,867 | -1.776% |
| 2026-05-05 | 25.02 | 25.02 | 25.01 | 25.02 | +0.100% | 3,253 | -1.639% |
| 2026-05-04 | 25.02 | 25.02 | 24.99 | 25.00 | -0.200% | 7,981 | -1.540% |
| 2026-05-01 | 25.03 | 25.08 | 25.00 | 25.05 | -0.257% | 227,460 | -1.737% |
| 2026-04-30 | 25.12 | 25.13 | 25.10 | 25.11 | +0.158% | 11,890 | -1.990% |
| 2026-04-29 | 25.11 | 25.11 | 25.07 | 25.07 | -0.062% | 111,768 | -1.835% |
| 2026-04-28 | 25.12 | 25.12 | 25.07 | 25.09 | +0.102% | 25,530 | -1.896% |
| 2026-04-27 | 25.06 | 25.11 | 25.06 | 25.06 | -0.120% | 2,206,287 | -1.796% |
| 2026-04-24 | 25.08 | 25.10 | 25.08 | 25.09 | +0.180% | 975 | -1.913% |
| 2026-04-23 | 25.07 | 25.07 | 25.05 | 25.05 | -0.139% | 2,313 | -1.737% |
| 2026-04-22 | 25.09 | 25.09 | 25.07 | 25.08 | +0.020% | 1,269 | -1.874% |
| 2026-04-21 | 25.09 | 25.09 | 25.07 | 25.07 | -0.100% | 1,428 | -1.854% |
| 2026-04-20 | 25.11 | 25.11 | 25.10 | 25.10 | 0.000% | 561 | -1.952% |
| 2026-04-17 | 25.10 | 25.10 | 25.10 | 25.10 | +0.202% | 1,274 | -1.952% |
| 2026-04-16 | 25.07 | 25.07 | 25.05 | 25.05 | -0.042% | 1,263 | -1.755% |
| 2026-04-15 | 25.07 | 25.07 | 25.05 | 25.06 | -0.020% | 1,779 | -1.796% |
| 2026-04-14 | 25.04 | 25.08 | 25.04 | 25.07 | +0.120% | 1,856 | -1.815% |
| 2026-04-13 | 25.03 | 25.04 | 25.02 | 25.04 | -0.048% | 3,004 | -1.698% |
| 2026-04-10 | 25.06 | 25.06 | 25.04 | 25.05 | +0.028% | 1,604 | -1.744% |
| 2026-04-09 | 25.03 | 25.06 | 25.03 | 25.04 | -0.000% | 1,689 | -1.717% |
| 2026-04-08 | 25.04 | 25.12 | 25.04 | 25.04 | +0.120% | 1,462 | -1.717% |
| 2026-04-07 | 25.01 | 25.01 | 25.01 | 25.01 | -0.000% | 1,037 | -1.599% |
| 2026-04-06 | 25.02 | 25.03 | 25.00 | 25.01 | -0.120% | 3,686 | -1.599% |
| 2026-04-02 | 25.03 | 25.05 | 25.03 | 25.04 | +0.321% | 2,329 | -1.717% |
| 2026-04-01 | 24.97 | 24.97 | 24.96 | 24.96 | -0.240% | 1,496 | -1.402% |
| 2026-03-31 | 25.07 | 25.08 | 25.02 | 25.02 | -0.040% | 6,624 | -1.639% |
| 2026-03-30 | 25.04 | 25.04 | 25.02 | 25.03 | +0.120% | 1,074 | -1.678% |
| 2026-03-27 | 24.99 | 25.01 | 24.99 | 25.00 | +0.120% | 1,227 | -1.560% |
| 2026-03-26 | 25.02 | 25.02 | 24.97 | 24.97 | -0.200% | 1,560 | -1.442% |
| 2026-03-25 | 25.02 | 25.04 | 25.02 | 25.02 | +0.104% | 1,392 | -1.639% |
| 2026-03-24 | 25.00 | 25.01 | 24.99 | 24.99 | -0.144% | 792 | -1.536% |
| 2026-03-23 | 25.02 | 25.03 | 25.01 | 25.03 | +0.110% | 1,715 | -1.678% |
| 2026-03-20 | 25.00 | 25.03 | 25.00 | 25.00 | -0.030% | 1,798 | -1.569% |
| 2026-03-19 | 25.02 | 25.06 | 25.01 | 25.01 | +0.120% | 61,692 | -1.599% |
| 2026-03-18 | 25.05 | 25.05 | 24.98 | 24.98 | -0.359% | 10,816 | -1.481% |
| 2026-03-17 | 25.06 | 25.07 | 25.04 | 25.07 | +0.128% | 157,431 | -1.835% |
| 2026-03-16 | 25.07 | 25.07 | 25.02 | 25.04 | -0.008% | 872,396 | -1.709% |
| 2026-03-13 | 25.06 | 25.06 | 25.03 | 25.04 | +0.005% | 3,332 | -1.717% |
| 2026-03-12 | 25.06 | 25.07 | 25.03 | 25.04 | -0.085% | 5,392 | -1.713% |
| 2026-03-11 | 25.08 | 25.09 | 25.06 | 25.06 | -0.120% | 13,846 | -1.796% |
| 2026-03-10 | 25.10 | 25.15 | 25.09 | 25.09 | -0.111% | 7,838 | -1.913% |
| 2026-03-09 | 25.07 | 25.14 | 25.07 | 25.12 | +0.111% | 3,747 | -2.022% |
| 2026-03-06 | 25.07 | 25.11 | 25.07 | 25.09 | +0.080% | 3,826 | -1.913% |
| 2026-03-05 | 25.07 | 25.10 | 25.06 | 25.07 | -0.080% | 156,179 | -1.835% |
| 2026-03-04 | 25.09 | 25.13 | 25.09 | 25.09 | +0.080% | 4,188 | -1.913% |
| 2026-03-03 | 25.07 | 25.08 | 25.06 | 25.07 | -0.060% | 293,768 | -1.835% |
| 2026-03-02 | 25.17 | 25.17 | 25.07 | 25.09 | -0.575% | 1,684,309 | -1.894% |
| 2026-02-27 | 25.25 | 25.26 | 25.20 | 25.23 | +0.017% | 15,337 | -2.457% |
| 2026-02-26 | 25.23 | 25.23 | 25.15 | 25.23 | +0.182% | 10,655 | -2.441% |
| 2026-02-25 | 25.20 | 25.21 | 25.14 | 25.18 | 0.000% | 14,954 | -2.264% |
| 2026-02-24 | 25.22 | 25.23 | 25.17 | 25.18 | -0.127% | 36,942 | -2.264% |
| 2026-02-23 | 25.20 | 25.24 | 25.20 | 25.21 | +0.016% | 10,095 | -2.388% |
| 2026-02-20 | 25.20 | 25.21 | 25.19 | 25.21 | +0.031% | 12,540 | -2.372% |
| 2026-02-19 | 25.19 | 25.21 | 25.19 | 25.20 | +0.040% | 2,399 | -2.341% |
| 2026-02-18 | 25.18 | 25.20 | 25.14 | 25.19 | -0.040% | 12,851 | -2.303% |
| 2026-02-17 | 25.21 | 25.21 | 25.19 | 25.20 | -0.040% | 4,935 | -2.341% |
| 2026-02-13 | 25.21 | 25.22 | 25.20 | 25.21 | +0.099% | 10,302 | -2.380% |
| 2026-02-12 | 25.17 | 25.20 | 25.16 | 25.18 | +0.139% | 5,933 | -2.283% |
| 2026-02-11 | 25.16 | 25.16 | 25.11 | 25.15 | -0.079% | 10,939 | -2.147% |
| 2026-02-10 | 25.17 | 25.19 | 25.14 | 25.17 | +0.080% | 364,536 | -2.225% |
| 2026-02-09 | 25.15 | 25.16 | 25.14 | 25.15 | 0.000% | 4,252 | -2.147% |
| 2026-02-06 | 25.14 | 25.15 | 25.11 | 25.15 | -0.039% | 15,555 | -2.147% |
| 2026-02-05 | 25.15 | 25.16 | 25.11 | 25.16 | +0.229% | 11,653 | -2.186% |
| 2026-02-04 | 25.10 | 25.11 | 25.07 | 25.10 | +0.049% | 15,260 | -1.961% |
| 2026-02-03 | 25.12 | 25.12 | 25.09 | 25.09 | -0.060% | 139,555 | -1.913% |
| 2026-02-02 | 25.07 | 25.12 | 25.07 | 25.11 | -0.238% | 1,752,533 | -1.972% |
| 2026-01-30 | 25.17 | 25.20 | 25.15 | 25.16 | +0.099% | 3,044 | -2.205% |
| 2026-01-29 | 25.13 | 25.16 | 25.13 | 25.14 | +0.040% | 1,053 | -2.108% |
| 2026-01-28 | 25.12 | 25.14 | 25.12 | 25.13 | +0.016% | 4,611 | -2.069% |
| 2026-01-27 | 25.13 | 25.19 | 25.11 | 25.13 | -0.016% | 11,052 | -2.054% |
| 2026-01-26 | 25.13 | 25.15 | 25.12 | 25.13 | +0.072% | 2,814 | -2.069% |
| 2026-01-23 | 25.12 | 25.13 | 25.10 | 25.11 | +0.008% | 5,319 | -1.999% |
| 2026-01-22 | 25.11 | 25.12 | 25.10 | 25.11 | +0.020% | 9,793 | -1.991% |
| 2026-01-21 | 25.12 | 25.13 | 25.10 | 25.11 | -0.060% | 8,656 | -1.972% |
| 2026-01-20 | 25.11 | 25.12 | 25.10 | 25.12 | 0.000% | 11,788 | -2.030% |
| 2026-01-16 | 25.14 | 25.14 | 25.11 | 25.12 | -0.080% | 72,401 | -2.030% |
| 2026-01-15 | 25.14 | 25.16 | 25.13 | 25.14 | -0.040% | 3,542 | -2.108% |
| 2026-01-14 | 25.15 | 25.16 | 25.14 | 25.15 | +0.080% | 6,652 | -2.147% |
| 2026-01-13 | 25.13 | 25.14 | 25.12 | 25.13 | +0.020% | 6,109 | -2.069% |
| 2026-01-12 | 25.12 | 25.13 | 25.12 | 25.13 | -0.040% | 4,115 | -2.050% |
| 2026-01-09 | 25.13 | 25.15 | 25.12 | 25.14 | +0.080% | 92,334 | -2.089% |
| 2026-01-08 | 25.13 | 25.13 | 25.11 | 25.11 | -0.060% | 3,357 | -2.011% |
| 2026-01-07 | 25.13 | 25.14 | 25.09 | 25.13 | 0.000% | 32,871 | -2.069% |
| 2026-01-06 | 25.11 | 25.13 | 25.10 | 25.13 | +0.040% | 694,272 | -2.069% |
| 2026-01-05 | 25.12 | 25.12 | 25.07 | 25.12 | +0.080% | 1,432,288 | -2.030% |
| 2026-01-02 | 25.10 | 25.11 | 25.05 | 25.10 | +0.060% | 7,991 | -1.952% |
| 2025-12-31 | 25.09 | 25.11 | 25.09 | 25.09 | -0.060% | 9,462 | -1.894% |
| 2025-12-30 | 25.08 | 25.11 | 25.08 | 25.10 | +0.020% | 12,888 | -1.952% |
| 2025-12-29 | 25.08 | 25.11 | 25.04 | 25.09 | +0.060% | 10,222 | -1.933% |
| 2025-12-26 | 25.07 | 25.09 | 25.06 | 25.08 | +0.062% | 2,920 | -1.874% |
| 2025-12-24 | 25.05 | 25.08 | 25.05 | 25.06 | +0.078% | 9,563 | -1.813% |
| 2025-12-23 | 25.03 | 25.06 | 24.99 | 25.05 | 0.000% | 13,137 | -1.737% |
| 2025-12-22 | 25.05 | 25.06 | 25.03 | 25.05 | -0.040% | 880,842 | -1.737% |
| 2025-12-19 | 25.06 | 25.07 | 24.99 | 25.05 | 0.000% | 10,233 | -1.776% |
| 2025-12-18 | 25.08 | 25.08 | 24.99 | 25.05 | -0.279% | 6,471 | -1.776% |
| 2025-12-17 | 25.13 | 25.15 | 25.11 | 25.13 | -0.080% | 17,372 | -2.050% |
| 2025-12-16 | 25.15 | 25.16 | 25.13 | 25.14 | +0.063% | 12,447 | -2.128% |
| 2025-12-15 | 25.13 | 25.18 | 25.12 | 25.13 | +0.076% | 10,242 | -2.066% |
| 2025-12-12 | 25.10 | 25.13 | 25.09 | 25.11 | +0.021% | 8,704 | -1.992% |
| 2025-12-11 | 25.12 | 25.18 | 25.09 | 25.11 | +0.080% | 25,906 | -1.972% |
| 2025-12-10 | 25.06 | 25.09 | 25.00 | 25.09 | -0.080% | 5,773 | -1.894% |
| 2025-12-09 | 25.09 | 25.19 | 25.01 | 25.11 | +0.140% | 2,283,691 | -1.972% |
| 2025-12-08 | 25.09 | 25.09 | 25.07 | 25.07 | -0.040% | 177,490 | -1.835% |
| 2025-12-05 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 12 | -1.874% |
| 2025-12-04 | 25.08 | 25.08 | 25.08 | 25.08 | -0.080% | 15 | -1.874% |
| 2025-12-03 | 25.10 | 25.10 | 25.10 | 25.10 | +0.080% | 501 | -1.953% |
| 2025-12-02 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 3 | -1.874% |
| 2025-12-01 | 25.15 | 25.15 | 25.07 | 25.07 | -0.377% | 8,652 | -1.854% |
| 2025-11-28 | 25.17 | 25.17 | 25.17 | 25.17 | +0.020% | 4 | -2.225% |
| 2025-11-26 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 504 | -2.205% |
| 2025-11-25 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 2 | -2.205% |
| 2025-11-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 264 | -2.186% |
| 2025-11-21 | 25.15 | 25.15 | 25.15 | 25.15 | +0.179% | 2 | -2.147% |
| 2025-11-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 1 | -1.972% |
| 2025-11-19 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 17 | -1.952% |
| 2025-11-18 | 25.09 | 25.11 | 25.08 | 25.10 | 0.000% | 432 | -1.952% |
| 2025-11-17 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 4 | -1.952% |
| 2025-11-14 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 15 | -1.913% |
| 2025-11-13 | 25.08 | 25.08 | 25.08 | 25.08 | -0.040% | 2 | -1.874% |
| 2025-11-12 | 25.09 | 25.09 | 25.09 | 25.09 | -0.020% | 1 | -1.913% |
| 2025-11-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.060% | 2 | -1.933% |
| 2025-11-10 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 8 | -1.874% |
| 2025-11-07 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 9 | -1.874% |
| 2025-11-06 | 25.09 | 25.09 | 25.07 | 25.07 | +0.080% | 123 | -1.835% |
| 2025-11-05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.060% | 3 | -1.756% |
| 2025-11-04 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 2 | -1.815% |
| 2025-11-03 | 25.05 | 25.05 | 25.05 | 25.05 | -0.338% | 27 | -1.776% |
| 2025-10-31 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 4 | -2.108% |
| 2025-10-30 | 25.13 | 25.13 | 25.13 | 25.13 | -0.060% | 1 | -2.069% |
| 2025-10-29 | 25.14 | 25.14 | 25.14 | 25.14 | -0.159% | 2 | -2.128% |
| 2025-10-28 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 1 | -2.283% |
| 2025-10-27 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 4 | -2.283% |
| 2025-10-24 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 1 | -2.264% |
| 2025-10-23 | 25.17 | 25.17 | 25.17 | 25.17 | -0.040% | 1 | -2.225% |
| 2025-10-22 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 1 | -2.264% |
| 2025-10-21 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 8 | -2.264% |
| 2025-10-20 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 10 | -2.244% |
| 2025-10-17 | 25.16 | 25.16 | 25.16 | 25.16 | -0.020% | 7 | -2.205% |
| 2025-10-16 | 25.17 | 25.17 | 25.17 | 25.17 | +0.080% | 2 | -2.225% |
| 2025-10-15 | 25.15 | 25.15 | 25.15 | 25.15 | +0.040% | 225 | -2.147% |
| 2025-10-14 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 1,351 | -2.108% |
| 2025-10-13 | 25.14 | 25.14 | 25.14 | 25.14 | +0.080% | 1 | -2.089% |
| 2025-10-10 | 25.11 | 25.11 | 25.11 | 25.11 | +0.120% | 84 | -2.011% |
| 2025-10-09 | 25.11 | 25.12 | 25.09 | 25.09 | 0.000% | 202 | -1.894% |
| 2025-10-08 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 12 | -1.894% |
| 2025-10-07 | 25.09 | 25.09 | 25.09 | 25.09 | -0.100% | 10,001 | -1.933% |
| 2025-10-06 | 25.12 | 25.23 | 25.12 | 25.12 | +0.120% | 1,694 | -2.030% |
| 2025-10-03 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 8 | -1.913% |
| 2025-10-02 | 25.22 | 25.22 | 25.08 | 25.08 | 0.000% | 1,363 | -1.874% |
| 2025-10-01 | 25.08 | 25.08 | 25.08 | 25.08 | -0.139% | 2 | -1.874% |
| 2025-09-30 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 1 | -2.011% |
| 2025-09-29 | 25.14 | 25.15 | 25.11 | 25.11 | -0.060% | 206 | -1.991% |
| 2025-09-26 | 25.12 | 25.13 | 25.12 | 25.13 | +0.239% | 1,210 | -2.050% |
| 2025-09-25 | 25.07 | 25.07 | 25.07 | 25.07 | -0.120% | 5 | -1.815% |
| 2025-09-24 | 25.10 | 25.23 | 25.09 | 25.09 | 0.000% | 2,006 | -1.933% |
| 2025-09-23 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 8 | -1.933% |
| 2025-09-22 | 25.11 | 25.11 | 25.11 | 25.11 | -0.040% | 11 | -1.972% |
| 2025-09-19 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 74 | -2.011% |
| 2025-09-18 | 25.12 | 25.12 | 25.09 | 25.09 | -0.040% | 227 | -1.933% |
| 2025-09-17 | 25.16 | 25.16 | 25.11 | 25.11 | -0.080% | 930 | -1.972% |
| 2025-09-16 | 25.13 | 25.13 | 25.13 | 25.13 | +0.040% | 69 | -2.050% |
| 2025-09-15 | 25.15 | 25.15 | 25.08 | 25.11 | +0.100% | 366 | -2.011% |
| 2025-09-12 | 25.11 | 25.11 | 25.09 | 25.09 | -0.040% | 159 | -1.913% |
| 2025-09-11 | 25.14 | 25.14 | 25.10 | 25.10 | +0.120% | 5,230 | -1.952% |
| 2025-09-10 | 25.11 | 25.11 | 25.01 | 25.07 | 0.000% | 212 | -1.835% |