QTPI
North Square RCIM Tax-Advantaged Preferred and Income Securities ETF
stockNYSEETF
At CloseOct 2, 2026 2:52:43 PM EDT
24.86USD+0.668%(+0.16)7,431
QTPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.76 | 24.94 | 24.73 | 24.83 | +0.036% | 11,283 | 0.000% |
| 2026-10-01 | 24.77 | 24.86 | 24.59 | 24.82 | +0.124% | 10,842 | +0.036% |
| 2026-09-30 | 24.76 | 24.85 | 24.70 | 24.79 | -0.180% | 7,211 | +0.160% |
| 2026-09-29 | 24.86 | 24.86 | 24.69 | 24.84 | -0.484% | 6,884 | -0.020% |
| 2026-09-28 | 24.81 | 25.02 | 24.79 | 24.96 | -0.457% | 10,105 | -0.504% |
| 2026-09-25 | 25.15 | 25.15 | 24.97 | 25.07 | -0.197% | 4,792 | -0.959% |
| 2026-09-24 | 25.04 | 25.13 | 25.03 | 25.12 | +0.050% | 2,940 | -1.154% |
| 2026-09-23 | 25.22 | 25.22 | 25.09 | 25.11 | -0.663% | 9,503 | -1.105% |
| 2026-09-22 | 25.30 | 25.36 | 25.18 | 25.27 | -0.053% | 9,862 | -1.761% |
| 2026-09-21 | 25.33 | 25.33 | 25.29 | 25.29 | +0.336% | 239 | -1.813% |
| 2026-09-18 | 25.20 | 25.30 | 25.20 | 25.20 | -0.459% | 554 | -1.483% |
| 2026-09-17 | 25.20 | 25.42 | 25.20 | 25.32 | +0.198% | 9,636 | -1.935% |
| 2026-09-16 | 25.12 | 25.31 | 25.12 | 25.27 | +0.589% | 2,421 | -1.741% |
| 2026-09-15 | 25.00 | 25.20 | 25.00 | 25.12 | -0.052% | 5,125 | -1.162% |
| 2026-09-14 | 25.26 | 25.27 | 25.06 | 25.14 | -0.555% | 3,621 | -1.213% |
| 2026-09-11 | 25.33 | 25.36 | 25.18 | 25.28 | +0.318% | 8,434 | -1.761% |
| 2026-09-10 | 25.16 | 25.31 | 25.10 | 25.20 | -0.367% | 4,339 | -1.449% |
| 2026-09-09 | 25.39 | 25.39 | 25.29 | 25.29 | -0.157% | 1,610 | -1.810% |
| 2026-09-08 | 25.21 | 25.45 | 25.21 | 25.33 | +0.089% | 7,504 | -1.964% |
| 2026-09-04 | 25.36 | 25.36 | 25.30 | 25.30 | -0.198% | 2,745 | -1.877% |
| 2026-09-03 | 25.34 | 25.45 | 25.26 | 25.36 | +0.021% | 5,465 | -2.071% |
| 2026-09-02 | 25.42 | 25.43 | 25.23 | 25.35 | +0.276% | 5,177 | -2.051% |
| 2026-09-01 | 25.33 | 25.41 | 25.22 | 25.28 | -0.216% | 6,624 | -1.781% |
| 2026-08-31 | 25.41 | 25.41 | 25.22 | 25.34 | -0.059% | 6,260 | -1.993% |
| 2026-08-28 | 25.48 | 25.52 | 25.35 | 25.35 | -0.452% | 5,781 | -2.051% |
| 2026-08-27 | 25.50 | 25.56 | 25.40 | 25.46 | -0.078% | 12,858 | -2.494% |
| 2026-08-26 | 25.48 | 25.59 | 25.36 | 25.48 | -0.059% | 11,591 | -2.570% |
| 2026-08-25 | 25.48 | 25.50 | 25.48 | 25.50 | +0.253% | 4,534 | -2.627% |
| 2026-08-24 | 25.43 | 25.44 | 25.35 | 25.44 | +0.042% | 543 | -2.381% |
| 2026-08-21 | 25.45 | 25.45 | 25.43 | 25.43 | +0.177% | 216 | -2.340% |
| 2026-08-20 | 25.40 | 25.40 | 25.38 | 25.38 | -0.122% | 703 | -2.167% |
| 2026-08-19 | 25.35 | 25.51 | 25.35 | 25.41 | +0.281% | 6,519 | -2.287% |
| 2026-08-18 | 25.31 | 25.45 | 25.30 | 25.34 | -0.019% | 11,105 | -2.013% |
| 2026-08-17 | 25.35 | 25.46 | 25.30 | 25.34 | -0.374% | 2,631 | -2.032% |
| 2026-08-14 | 25.43 | 25.52 | 25.36 | 25.44 | -0.157% | 6,036 | -2.398% |
| 2026-08-13 | 25.49 | 25.49 | 25.35 | 25.48 | +0.059% | 2,543 | -2.551% |
| 2026-08-12 | 25.39 | 25.46 | 25.39 | 25.46 | +0.066% | 1,142 | -2.494% |
| 2026-08-11 | 25.46 | 25.56 | 25.33 | 25.45 | +0.052% | 7,897 | -2.429% |
| 2026-08-10 | 25.50 | 25.56 | 25.36 | 25.43 | -0.137% | 16,197 | -2.378% |
| 2026-08-07 | 25.53 | 25.54 | 25.44 | 25.47 | +0.263% | 5,901 | -2.512% |
| 2026-08-06 | 25.47 | 25.47 | 25.28 | 25.40 | -0.185% | 2,125 | -2.255% |
| 2026-08-05 | 25.59 | 25.59 | 25.35 | 25.45 | -0.077% | 39,463 | -2.436% |
| 2026-08-04 | 25.35 | 25.56 | 25.33 | 25.47 | -0.061% | 30,451 | -2.511% |
| 2026-08-03 | 25.35 | 25.53 | 25.33 | 25.48 | +0.513% | 12,858 | -2.570% |
| 2026-07-31 | 25.28 | 25.44 | 25.28 | 25.36 | -0.393% | 4,824 | -2.071% |
| 2026-07-30 | 25.39 | 25.54 | 25.33 | 25.45 | +0.434% | 8,153 | -2.455% |
| 2026-07-29 | 25.37 | 25.49 | 25.34 | 25.34 | -0.354% | 1,516 | -2.032% |
| 2026-07-28 | 25.43 | 25.43 | 25.43 | 25.43 | +0.047% | 655 | -2.379% |
| 2026-07-27 | 25.40 | 25.42 | 25.33 | 25.42 | +0.111% | 9,463 | -2.333% |
| 2026-07-24 | 25.38 | 25.50 | 25.38 | 25.39 | +0.178% | 3,814 | -2.225% |
| 2026-07-23 | 25.30 | 25.35 | 25.24 | 25.35 | -0.722% | 4,479 | -2.051% |
| 2026-07-22 | 25.46 | 25.63 | 25.46 | 25.53 | +0.036% | 2,205 | -2.758% |
| 2026-07-21 | 25.47 | 25.59 | 25.45 | 25.52 | 0.000% | 8,295 | -2.723% |
| 2026-07-20 | 25.57 | 25.57 | 25.47 | 25.52 | +0.002% | 9,125 | -2.723% |
| 2026-07-17 | 25.47 | 25.53 | 25.47 | 25.52 | +0.187% | 3,026 | -2.721% |
| 2026-07-16 | 25.47 | 25.50 | 25.47 | 25.48 | -0.228% | 2,722 | -2.539% |
| 2026-07-15 | 25.46 | 25.54 | 25.46 | 25.54 | -0.077% | 1,759 | -2.762% |
| 2026-07-14 | 25.46 | 25.60 | 25.46 | 25.55 | +0.303% | 9,005 | -2.837% |
| 2026-07-13 | 25.46 | 25.50 | 25.46 | 25.48 | -0.146% | 4,334 | -2.542% |
| 2026-07-10 | 25.54 | 25.56 | 25.46 | 25.52 | -0.129% | 9,824 | -2.685% |
| 2026-07-09 | 25.50 | 25.60 | 25.50 | 25.55 | +0.175% | 13,227 | -2.810% |
| 2026-07-08 | 25.47 | 25.54 | 25.37 | 25.50 | -0.046% | 7,896 | -2.640% |
| 2026-07-07 | 25.46 | 25.59 | 25.46 | 25.52 | -0.351% | 13,588 | -2.685% |
| 2026-07-06 | 25.59 | 25.67 | 25.50 | 25.61 | +0.450% | 10,373 | -3.027% |
| 2026-07-02 | 25.58 | 25.59 | 25.46 | 25.49 | -0.208% | 10,835 | -2.590% |
| 2026-07-01 | 25.63 | 25.65 | 25.45 | 25.54 | +0.169% | 5,788 | -2.793% |
| 2026-06-30 | 25.51 | 25.56 | 25.45 | 25.50 | -0.058% | 3,243 | -2.629% |
| 2026-06-29 | 25.58 | 25.58 | 25.48 | 25.52 | +0.114% | 5,408 | -2.685% |
| 2026-06-26 | 25.55 | 25.55 | 25.38 | 25.49 | -0.043% | 4,672 | -2.574% |
| 2026-06-25 | 25.35 | 25.54 | 25.35 | 25.50 | +0.258% | 7,425 | -2.616% |
| 2026-06-24 | 25.58 | 25.58 | 25.41 | 25.43 | -0.199% | 13,451 | -2.365% |
| 2026-06-23 | 25.55 | 25.58 | 25.48 | 25.48 | -0.089% | 2,784 | -2.559% |
| 2026-06-22 | 25.49 | 25.61 | 25.40 | 25.50 | -0.261% | 15,556 | -2.647% |
| 2026-06-18 | 25.65 | 25.65 | 25.47 | 25.57 | +0.200% | 4,626 | -2.901% |
| 2026-06-17 | 25.66 | 25.66 | 25.52 | 25.52 | +0.101% | 5,553 | -2.707% |
| 2026-06-16 | 25.47 | 25.61 | 25.47 | 25.50 | -0.216% | 10,316 | -2.608% |
| 2026-06-15 | 25.62 | 25.62 | 25.46 | 25.55 | +0.357% | 4,071 | -2.819% |
| 2026-06-12 | 25.37 | 25.56 | 25.35 | 25.46 | -0.155% | 766 | -2.472% |
| 2026-06-11 | 25.49 | 25.50 | 25.35 | 25.50 | +0.386% | 1,990 | -2.623% |
| 2026-06-10 | 25.49 | 25.52 | 25.40 | 25.40 | -0.393% | 5,011 | -2.247% |
| 2026-06-09 | 25.37 | 25.56 | 25.30 | 25.50 | +0.181% | 1,695 | -2.631% |
| 2026-06-08 | 25.48 | 25.55 | 25.34 | 25.45 | +0.296% | 11,013 | -2.455% |
| 2026-06-05 | 25.38 | 25.48 | 25.37 | 25.38 | -0.451% | 4,107 | -2.167% |
| 2026-06-04 | 25.59 | 25.61 | 25.40 | 25.50 | +0.315% | 19,858 | -2.608% |
| 2026-06-03 | 25.54 | 25.54 | 25.31 | 25.41 | -0.587% | 8,301 | -2.302% |
| 2026-06-02 | 25.61 | 25.65 | 25.50 | 25.57 | +0.236% | 8,160 | -2.875% |
| 2026-06-01 | 25.42 | 25.62 | 25.41 | 25.50 | -0.244% | 12,734 | -2.646% |
| 2026-05-29 | 25.54 | 25.65 | 25.50 | 25.57 | +0.146% | 2,480 | -2.883% |
| 2026-05-28 | 25.59 | 25.62 | 25.53 | 25.53 | -0.468% | 2,526 | -2.742% |
| 2026-05-27 | 25.64 | 25.67 | 25.64 | 25.65 | +0.399% | 1,340 | -3.197% |
| 2026-05-26 | 25.55 | 25.55 | 25.48 | 25.55 | +0.130% | 1,462 | -2.811% |
| 2026-05-22 | 25.42 | 25.52 | 25.38 | 25.52 | +0.128% | 6,276 | -2.685% |
| 2026-05-21 | 25.56 | 25.56 | 25.39 | 25.48 | +0.009% | 3,205 | -2.560% |
| 2026-05-20 | 25.53 | 25.58 | 25.48 | 25.48 | +0.201% | 2,278 | -2.551% |
| 2026-05-19 | 25.31 | 25.52 | 25.31 | 25.43 | -0.279% | 5,616 | -2.355% |
| 2026-05-18 | 25.44 | 25.60 | 25.37 | 25.50 | +0.146% | 6,149 | -2.627% |
| 2026-05-15 | 25.54 | 25.56 | 25.40 | 25.46 | -0.588% | 3,346 | -2.486% |
| 2026-05-14 | 25.64 | 25.65 | 25.47 | 25.61 | +0.437% | 14,340 | -3.059% |
| 2026-05-13 | 25.64 | 25.66 | 25.46 | 25.50 | -0.499% | 4,638 | -2.635% |
| 2026-05-12 | 25.70 | 25.70 | 25.56 | 25.63 | -0.058% | 1,301 | -3.121% |
| 2026-05-11 | 25.60 | 25.69 | 25.50 | 25.64 | -0.044% | 2,828 | -3.178% |
| 2026-05-08 | 25.63 | 25.69 | 25.54 | 25.66 | +0.336% | 8,715 | -3.220% |
| 2026-05-07 | 25.57 | 25.64 | 25.48 | 25.57 | -0.093% | 8,740 | -2.895% |
| 2026-05-06 | 25.65 | 25.68 | 25.58 | 25.59 | -0.013% | 3,654 | -2.985% |
| 2026-05-05 | 25.57 | 25.68 | 25.49 | 25.60 | +0.432% | 14,135 | -2.998% |
| 2026-05-04 | 25.53 | 25.59 | 25.39 | 25.49 | -0.443% | 33,304 | -2.579% |
| 2026-05-01 | 25.55 | 25.69 | 25.51 | 25.60 | -0.094% | 11,771 | -3.011% |
| 2026-04-30 | 25.46 | 25.72 | 25.46 | 25.63 | +0.294% | 9,601 | -3.102% |
| 2026-04-29 | 25.55 | 25.64 | 25.40 | 25.55 | -0.586% | 24,840 | -2.818% |
| 2026-04-28 | 25.74 | 25.74 | 25.66 | 25.70 | -0.095% | 2,358 | -3.387% |
| 2026-04-27 | 25.65 | 25.80 | 25.65 | 25.73 | +0.097% | 31,118 | -3.479% |
| 2026-04-24 | 25.58 | 25.74 | 25.58 | 25.70 | +0.430% | 4,576 | -3.385% |
| 2026-04-23 | 25.66 | 25.75 | 25.55 | 25.59 | -0.698% | 12,888 | -2.970% |
| 2026-04-22 | 25.67 | 25.86 | 25.65 | 25.77 | +0.598% | 6,345 | -3.648% |
| 2026-04-21 | 25.57 | 25.70 | 25.57 | 25.62 | -0.207% | 1,758 | -3.072% |
| 2026-04-20 | 25.72 | 25.75 | 25.66 | 25.67 | -0.136% | 90,357 | -3.272% |
| 2026-04-17 | 25.62 | 25.78 | 25.62 | 25.70 | +0.273% | 10,664 | -3.404% |
| 2026-04-16 | 25.61 | 25.72 | 25.55 | 25.64 | +0.020% | 3,194 | -3.140% |
| 2026-04-15 | 25.61 | 25.67 | 25.61 | 25.63 | -0.233% | 2,420 | -3.121% |
| 2026-04-14 | 25.66 | 25.76 | 25.56 | 25.69 | -0.094% | 3,850 | -3.347% |
| 2026-04-13 | 25.46 | 25.73 | 25.46 | 25.71 | +0.740% | 9,468 | -3.437% |
| 2026-04-10 | 25.59 | 25.60 | 25.52 | 25.53 | -0.172% | 2,999 | -2.723% |
| 2026-04-09 | 25.64 | 25.64 | 25.57 | 25.57 | +0.153% | 3,446 | -2.891% |
| 2026-04-08 | 25.54 | 25.62 | 25.47 | 25.53 | +0.352% | 10,046 | -2.742% |
| 2026-04-07 | 25.41 | 25.46 | 25.40 | 25.44 | +0.004% | 3,915 | -2.400% |
| 2026-04-06 | 25.47 | 25.47 | 25.32 | 25.44 | +0.215% | 7,225 | -2.396% |
| 2026-04-02 | 25.36 | 25.44 | 25.28 | 25.39 | +0.093% | 4,458 | -2.186% |
| 2026-04-01 | 25.38 | 25.45 | 25.28 | 25.36 | +0.040% | 4,455 | -2.095% |
| 2026-03-31 | 25.41 | 25.43 | 25.25 | 25.35 | +0.239% | 6,499 | -2.056% |
| 2026-03-30 | 25.22 | 25.29 | 25.22 | 25.29 | -0.234% | 1,040 | -1.821% |
| 2026-03-27 | 25.27 | 25.37 | 25.27 | 25.35 | -0.549% | 1,481 | -2.051% |
| 2026-03-26 | 25.54 | 25.57 | 25.34 | 25.49 | -0.078% | 4,565 | -2.589% |
| 2026-03-25 | 25.52 | 25.61 | 25.51 | 25.51 | +0.196% | 2,100 | -2.666% |
| 2026-03-24 | 25.57 | 25.57 | 25.46 | 25.46 | -0.419% | 1,375 | -2.474% |
| 2026-03-23 | 25.53 | 25.57 | 25.44 | 25.57 | +0.500% | 3,288 | -2.883% |
| 2026-03-20 | 25.52 | 25.53 | 25.43 | 25.44 | -0.896% | 2,859 | -2.398% |
| 2026-03-19 | 25.65 | 25.67 | 25.57 | 25.67 | +0.193% | 1,921 | -3.272% |
| 2026-03-18 | 25.60 | 25.66 | 25.60 | 25.62 | +0.080% | 3,250 | -3.085% |
| 2026-03-17 | 25.70 | 25.70 | 25.60 | 25.60 | -0.019% | 2,396 | -3.008% |
| 2026-03-16 | 25.64 | 25.74 | 25.52 | 25.60 | +0.372% | 1,621 | -3.026% |
| 2026-03-13 | 25.58 | 25.69 | 25.51 | 25.51 | -0.468% | 7,876 | -2.666% |
| 2026-03-12 | 25.72 | 25.74 | 25.63 | 25.63 | -0.156% | 11,404 | -3.121% |
| 2026-03-11 | 25.74 | 25.77 | 25.67 | 25.67 | -0.156% | 9,138 | -3.272% |
| 2026-03-10 | 25.70 | 25.71 | 25.62 | 25.71 | -0.349% | 1,456 | -3.423% |
| 2026-03-09 | 25.71 | 25.80 | 25.68 | 25.80 | +0.350% | 8,501 | -3.760% |
| 2026-03-06 | 25.70 | 25.74 | 25.64 | 25.71 | 0.000% | 4,403 | -3.423% |
| 2026-03-05 | 25.81 | 25.82 | 25.71 | 25.71 | -0.503% | 3,036 | -3.423% |
| 2026-03-04 | 25.82 | 25.87 | 25.75 | 25.84 | +0.272% | 18,770 | -3.909% |
| 2026-03-03 | 25.72 | 25.77 | 25.69 | 25.77 | -0.309% | 2,067 | -3.648% |
| 2026-03-02 | 25.83 | 25.92 | 25.77 | 25.85 | +0.077% | 11,378 | -3.946% |
| 2026-02-27 | 25.84 | 25.89 | 25.75 | 25.83 | -0.193% | 13,255 | -3.871% |
| 2026-02-26 | 25.91 | 25.91 | 25.75 | 25.88 | -0.308% | 15,256 | -4.057% |
| 2026-02-25 | 25.99 | 25.99 | 25.85 | 25.96 | +0.116% | 14,355 | -4.353% |
| 2026-02-24 | 25.99 | 26.07 | 25.90 | 25.93 | +0.039% | 3,388 | -4.242% |
| 2026-02-23 | 25.97 | 25.99 | 25.80 | 25.92 | -0.231% | 6,891 | -4.205% |
| 2026-02-20 | 25.95 | 25.98 | 25.84 | 25.98 | +0.193% | 6,773 | -4.426% |
| 2026-02-19 | 25.95 | 25.95 | 25.82 | 25.93 | 0.000% | 8,063 | -4.242% |
| 2026-02-18 | 25.96 | 25.99 | 25.89 | 25.93 | +0.077% | 8,807 | -4.242% |
| 2026-02-17 | 25.94 | 25.95 | 25.80 | 25.91 | -0.231% | 18,416 | -4.168% |
| 2026-02-13 | 25.90 | 25.97 | 25.83 | 25.97 | +0.737% | 4,194 | -4.390% |
| 2026-02-12 | 25.89 | 25.89 | 25.78 | 25.78 | -0.155% | 22,068 | -3.685% |
| 2026-02-11 | 25.87 | 25.88 | 25.76 | 25.82 | +0.389% | 8,205 | -3.834% |
| 2026-02-10 | 25.80 | 25.84 | 25.72 | 25.72 | -0.310% | 13,483 | -3.460% |
| 2026-02-09 | 25.73 | 25.82 | 25.68 | 25.80 | 0.000% | 12,076 | -3.760% |
| 2026-02-06 | 25.86 | 25.86 | 25.78 | 25.80 | +0.393% | 79,978 | -3.760% |
| 2026-02-05 | 25.68 | 25.72 | 25.64 | 25.70 | -0.333% | 20,207 | -3.382% |
| 2026-02-04 | 25.59 | 25.81 | 25.59 | 25.79 | +0.233% | 9,819 | -3.704% |
| 2026-02-03 | 25.85 | 26.28 | 25.66 | 25.73 | -0.058% | 30,293 | -3.479% |
| 2026-02-02 | 26.06 | 26.06 | 25.70 | 25.74 | -0.140% | 18,853 | -3.535% |
| 2026-01-30 | 25.74 | 25.80 | 25.68 | 25.78 | +0.201% | 23,115 | -3.670% |
| 2026-01-29 | 25.74 | 25.76 | 25.68 | 25.72 | -0.447% | 15,759 | -3.477% |
| 2026-01-28 | 25.84 | 25.86 | 25.82 | 25.84 | +0.039% | 10,461 | -3.909% |
| 2026-01-27 | 25.84 | 25.87 | 25.79 | 25.83 | -0.077% | 16,828 | -3.871% |
| 2026-01-26 | 25.89 | 25.89 | 25.80 | 25.85 | +0.039% | 14,194 | -3.946% |
| 2026-01-23 | 25.88 | 25.88 | 25.79 | 25.84 | +0.194% | 20,879 | -3.909% |
| 2026-01-22 | 25.85 | 25.87 | 25.79 | 25.79 | -0.180% | 10,837 | -3.722% |
| 2026-01-21 | 25.81 | 25.86 | 25.74 | 25.84 | +0.220% | 10,931 | -3.896% |
| 2026-01-20 | 25.80 | 25.83 | 25.71 | 25.78 | +0.019% | 49,633 | -3.685% |
| 2026-01-16 | 25.81 | 25.84 | 25.77 | 25.77 | -0.100% | 10,924 | -3.666% |
| 2026-01-15 | 25.84 | 25.84 | 25.77 | 25.80 | +0.061% | 13,136 | -3.762% |
| 2026-01-14 | 25.85 | 25.85 | 25.75 | 25.79 | -0.039% | 19,114 | -3.704% |
| 2026-01-13 | 25.77 | 25.82 | 25.72 | 25.80 | -0.019% | 20,471 | -3.741% |
| 2026-01-12 | 25.77 | 25.82 | 25.72 | 25.80 | -0.028% | 51,611 | -3.760% |
| 2026-01-09 | 25.80 | 25.81 | 25.75 | 25.81 | -0.011% | 19,197 | -3.786% |
| 2026-01-08 | 25.74 | 25.81 | 25.70 | 25.81 | +0.272% | 26,198 | -3.797% |
| 2026-01-07 | 25.79 | 25.82 | 25.72 | 25.74 | -0.179% | 38,103 | -3.535% |
| 2026-01-06 | 25.80 | 25.81 | 25.75 | 25.79 | -0.209% | 82,585 | -3.708% |
| 2026-01-05 | 25.81 | 25.84 | 25.77 | 25.84 | +0.389% | 195,094 | -3.909% |
| 2026-01-02 | 25.77 | 25.80 | 25.69 | 25.74 | +0.199% | 124,686 | -3.535% |
| 2025-12-31 | 25.75 | 25.75 | 25.63 | 25.69 | -0.043% | 36,097 | -3.343% |
| 2025-12-30 | 25.75 | 25.75 | 25.68 | 25.70 | +0.037% | 61,092 | -3.385% |
| 2025-12-29 | 25.81 | 25.81 | 25.61 | 25.69 | -0.308% | 48,094 | -3.349% |
| 2025-12-26 | 25.90 | 25.90 | 25.71 | 25.77 | +0.272% | 89,159 | -3.648% |
| 2025-12-24 | 25.77 | 25.78 | 25.70 | 25.70 | 0.000% | 86,488 | -3.385% |
| 2025-12-23 | 25.72 | 26.00 | 25.65 | 25.70 | -0.310% | 162,316 | -3.385% |
| 2025-12-22 | 25.83 | 25.86 | 25.67 | 25.78 | -0.182% | 260,282 | -3.685% |
| 2025-12-19 | 25.77 | 26.30 | 25.70 | 25.83 | +0.534% | 180,471 | -3.861% |
| 2025-12-18 | 25.73 | 25.73 | 25.69 | 25.69 | +0.197% | 728,310 | -3.348% |
| 2025-12-17 | 25.66 | 25.67 | 25.64 | 25.64 | -0.087% | 925 | -3.158% |
| 2025-12-16 | 25.67 | 25.67 | 25.66 | 25.66 | +0.125% | 2,601 | -3.242% |
| 2025-12-15 | 25.64 | 25.64 | 25.63 | 25.63 | +0.156% | 329 | -3.121% |
| 2025-12-12 | 25.58 | 25.59 | 25.58 | 25.59 | -0.117% | 334 | -2.970% |
| 2025-12-11 | 25.63 | 25.66 | 25.62 | 25.62 | -0.156% | 55,922 | -3.084% |
| 2025-12-10 | 25.64 | 25.66 | 25.60 | 25.66 | +0.332% | 508 | -3.235% |
| 2025-12-09 | 25.65 | 25.66 | 25.57 | 25.57 | -0.059% | 2,883 | -2.913% |
| 2025-12-08 | 25.59 | 25.59 | 25.59 | 25.59 | -0.108% | 104 | -2.970% |
| 2025-12-05 | 25.64 | 25.65 | 25.62 | 25.62 | +0.279% | 4,878 | -3.075% |
| 2025-12-04 | 25.55 | 25.55 | 25.55 | 25.55 | -0.209% | 16 | -2.804% |
| 2025-12-03 | 25.60 | 25.60 | 25.60 | 25.60 | -0.214% | 14 | -3.008% |
| 2025-12-02 | 25.63 | 25.66 | 25.63 | 25.66 | +0.490% | 1,644 | -3.216% |
| 2025-12-01 | 25.58 | 25.60 | 25.53 | 25.53 | -0.211% | 12,443 | -2.741% |
| 2025-11-28 | 25.72 | 25.72 | 25.58 | 25.58 | -0.027% | 146 | -2.946% |
| 2025-11-26 | 25.61 | 25.61 | 25.59 | 25.59 | -0.212% | 112 | -2.973% |
| 2025-11-25 | 25.60 | 25.64 | 25.60 | 25.64 | +0.181% | 708 | -3.178% |
| 2025-11-24 | 25.61 | 25.63 | 25.60 | 25.60 | +0.053% | 3,143 | -3.003% |
| 2025-11-21 | 25.57 | 25.59 | 25.57 | 25.59 | +0.432% | 999 | -2.951% |
| 2025-11-20 | 25.48 | 25.48 | 25.48 | 25.48 | -0.364% | 4 | -2.532% |
| 2025-11-19 | 25.57 | 25.57 | 25.56 | 25.57 | +0.020% | 8,353 | -2.886% |
| 2025-11-18 | 25.56 | 25.56 | 25.56 | 25.56 | +0.325% | 62 | -2.867% |
| 2025-11-17 | 25.60 | 25.60 | 25.48 | 25.48 | -0.482% | 10,605 | -2.551% |
| 2025-11-14 | 25.60 | 25.60 | 25.60 | 25.60 | +0.072% | 4 | -3.021% |
| 2025-11-13 | 25.63 | 25.64 | 25.59 | 25.59 | -0.077% | 6,102 | -2.952% |
| 2025-11-12 | 25.67 | 25.67 | 25.61 | 25.61 | +0.020% | 20,021 | -3.027% |
| 2025-11-11 | 25.65 | 25.65 | 25.60 | 25.60 | -0.137% | 522 | -3.008% |
| 2025-11-10 | 25.62 | 25.64 | 25.62 | 25.64 | +0.037% | 10,015 | -3.140% |
| 2025-11-07 | 25.58 | 25.63 | 25.57 | 25.63 | +0.398% | 12,904 | -3.104% |
| 2025-11-06 | 25.57 | 25.62 | 25.52 | 25.52 | -0.396% | 24,579 | -2.719% |
| 2025-11-05 | 25.59 | 25.63 | 25.59 | 25.63 | +0.385% | 1,135 | -3.104% |
| 2025-11-04 | 25.55 | 25.61 | 25.48 | 25.53 | -0.285% | 13,369 | -2.731% |
| 2025-11-03 | 25.60 | 25.62 | 25.60 | 25.60 | +0.024% | 524 | -3.008% |
| 2025-10-31 | 25.59 | 25.59 | 25.59 | 25.59 | -0.083% | 42 | -2.984% |
| 2025-10-30 | 25.56 | 25.63 | 25.54 | 25.62 | -0.233% | 12,846 | -3.065% |
| 2025-10-29 | 25.68 | 25.68 | 25.68 | 25.68 | -0.097% | 46 | -3.291% |
| 2025-10-28 | 25.70 | 25.70 | 25.70 | 25.70 | -0.272% | 526 | -3.385% |
| 2025-10-27 | 25.75 | 25.77 | 25.75 | 25.77 | +0.155% | 231 | -3.648% |
| 2025-10-24 | 25.73 | 25.73 | 25.73 | 25.73 | +0.156% | 39 | -3.498% |
| 2025-10-23 | 25.69 | 25.69 | 25.69 | 25.69 | +0.273% | 7 | -3.348% |
| 2025-10-22 | 25.68 | 25.68 | 25.62 | 25.62 | -0.148% | 8,784 | -3.084% |
| 2025-10-21 | 25.70 | 25.70 | 25.66 | 25.66 | -0.137% | 2,109 | -3.227% |
| 2025-10-20 | 25.65 | 25.72 | 25.65 | 25.69 | +0.169% | 4,754 | -3.360% |
| 2025-10-17 | 25.65 | 25.83 | 25.61 | 25.65 | +0.195% | 7,417 | -3.197% |
| 2025-10-16 | 25.67 | 25.75 | 25.59 | 25.60 | -0.370% | 4,273 | -3.008% |
| 2025-10-15 | 25.70 | 25.70 | 25.70 | 25.70 | +0.099% | 54 | -3.366% |
| 2025-10-14 | 25.73 | 25.73 | 25.67 | 25.67 | +0.077% | 1,112 | -3.271% |
| 2025-10-13 | 25.68 | 25.68 | 25.65 | 25.65 | +0.490% | 516 | -3.197% |
| 2025-10-10 | 25.66 | 25.66 | 25.52 | 25.52 | -0.302% | 4,012 | -2.722% |
| 2025-10-09 | 25.66 | 25.66 | 25.60 | 25.60 | -0.219% | 4,114 | -3.016% |
| 2025-10-08 | 25.63 | 25.66 | 25.63 | 25.66 | +0.011% | 103 | -3.229% |
| 2025-10-07 | 25.66 | 25.66 | 25.66 | 25.66 | -0.037% | 1,040 | -3.218% |
| 2025-10-06 | 25.68 | 25.68 | 25.67 | 25.67 | -0.116% | 762 | -3.254% |
| 2025-10-03 | 25.70 | 25.70 | 25.69 | 25.70 | +0.173% | 730 | -3.366% |
| 2025-10-02 | 25.69 | 25.69 | 25.58 | 25.65 | -0.292% | 3,638 | -3.200% |
| 2025-10-01 | 25.69 | 25.73 | 25.69 | 25.73 | +0.514% | 1,322 | -3.482% |
| 2025-09-30 | 25.64 | 25.66 | 25.58 | 25.59 | -0.014% | 1,408 | -2.986% |
| 2025-09-29 | 25.60 | 25.60 | 25.60 | 25.60 | -0.494% | 6 | -3.000% |
| 2025-09-26 | 25.77 | 25.77 | 25.73 | 25.73 | +0.022% | 144 | -3.479% |
| 2025-09-25 | 25.72 | 25.72 | 25.72 | 25.72 | -0.048% | 4 | -3.458% |
| 2025-09-24 | 25.73 | 25.73 | 25.73 | 25.73 | -0.091% | 536 | -3.504% |
| 2025-09-23 | 25.75 | 25.75 | 25.75 | 25.75 | +0.117% | 3 | -3.592% |
| 2025-09-22 | 25.73 | 25.73 | 25.73 | 25.73 | -0.118% | 761 | -3.479% |
| 2025-09-19 | 25.80 | 25.80 | 25.76 | 25.76 | -0.109% | 4,642 | -3.593% |
| 2025-09-18 | 25.78 | 25.78 | 25.78 | 25.78 | +0.010% | 4 | -3.698% |
| 2025-09-17 | 25.75 | 25.78 | 25.75 | 25.78 | +0.181% | 663 | -3.688% |
| 2025-09-16 | 25.77 | 25.79 | 25.65 | 25.73 | -0.216% | 5,386 | -3.514% |
| 2025-09-15 | 25.76 | 25.79 | 25.75 | 25.79 | +0.597% | 431 | -3.722% |
| 2025-09-12 | 25.64 | 25.64 | 25.64 | 25.64 | -0.300% | 3 | -3.147% |
| 2025-09-11 | 25.69 | 25.72 | 25.69 | 25.71 | +0.271% | 1,106 | -3.438% |
| 2025-09-10 | 25.64 | 25.64 | 25.64 | 25.64 | +0.145% | 60 | -3.177% |
| 2025-09-09 | 25.64 | 25.65 | 25.61 | 25.61 | -0.360% | 1,539 | -3.037% |
| 2025-09-08 | 25.67 | 25.70 | 25.61 | 25.70 | +0.332% | 1,397 | -3.385% |
| 2025-09-05 | 25.60 | 25.61 | 25.60 | 25.61 | +0.196% | 1,297 | -3.065% |
| 2025-09-04 | 25.55 | 25.58 | 25.52 | 25.57 | +0.098% | 1,591 | -2.875% |
| 2025-09-03 | 25.53 | 25.56 | 25.53 | 25.54 | +0.255% | 9,353 | -2.780% |
| 2025-09-02 | 25.46 | 25.55 | 25.46 | 25.48 | +0.013% | 1,012 | -2.532% |
| 2025-08-29 | 25.51 | 25.51 | 25.40 | 25.47 | -0.287% | 7,699 | -2.519% |
| 2025-08-28 | 25.54 | 25.55 | 25.51 | 25.54 | -0.235% | 2,903 | -2.799% |
| 2025-08-27 | 25.50 | 25.62 | 25.50 | 25.61 | +0.010% | 3,663 | -3.028% |
| 2025-08-26 | 25.64 | 25.67 | 25.60 | 25.60 | +0.182% | 8,142 | -3.018% |
| 2025-08-25 | 25.63 | 25.63 | 25.56 | 25.56 | -0.327% | 1,353 | -2.842% |
| 2025-08-22 | 25.64 | 25.64 | 25.64 | 25.64 | +0.333% | 23 | -3.159% |
| 2025-08-21 | 25.60 | 25.62 | 25.55 | 25.55 | 0.000% | 1,102 | -2.837% |
| 2025-08-20 | 25.55 | 25.55 | 25.55 | 25.55 | -0.039% | 3 | -2.837% |
| 2025-08-19 | 25.57 | 25.57 | 25.57 | 25.57 | +0.005% | 3 | -2.875% |
| 2025-08-18 | 25.56 | 25.56 | 25.56 | 25.56 | +0.191% | 1,343 | -2.870% |
| 2025-08-15 | 25.55 | 25.55 | 25.51 | 25.52 | +0.035% | 780 | -2.685% |
| 2025-08-14 | 25.54 | 25.54 | 25.51 | 25.51 | -0.223% | 822 | -2.651% |
| 2025-08-13 | 25.55 | 25.60 | 25.55 | 25.56 | +0.031% | 1,303 | -2.867% |
| 2025-08-12 | 25.55 | 25.55 | 25.55 | 25.55 | +0.350% | 3 | -2.837% |
| 2025-08-11 | 25.47 | 25.47 | 25.47 | 25.47 | -0.153% | 43 | -2.497% |
| 2025-08-08 | 25.49 | 25.50 | 25.49 | 25.50 | +0.394% | 503 | -2.647% |
| 2025-08-07 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 4 | -2.263% |
| 2025-08-06 | 25.41 | 25.41 | 25.41 | 25.41 | -0.079% | 4 | -2.263% |
| 2025-08-05 | 25.43 | 25.43 | 25.43 | 25.43 | -0.020% | 4,086 | -2.340% |
| 2025-08-04 | 25.45 | 25.57 | 25.43 | 25.43 | +0.141% | 5,229 | -2.359% |
| 2025-08-01 | 25.44 | 25.44 | 25.39 | 25.39 | -0.166% | 263 | -2.222% |
| 2025-07-31 | 25.44 | 25.44 | 25.44 | 25.44 | +0.172% | 843 | -2.385% |
| 2025-07-30 | 25.44 | 25.44 | 25.39 | 25.39 | -0.478% | 1,621 | -2.217% |
| 2025-07-29 | 25.55 | 25.55 | 25.45 | 25.52 | +0.059% | 2,994 | -2.685% |
| 2025-07-28 | 25.43 | 25.50 | 25.43 | 25.50 | +0.157% | 506 | -2.627% |
| 2025-07-25 | 25.43 | 25.60 | 25.39 | 25.46 | +0.067% | 4,862 | -2.474% |
| 2025-07-24 | 25.46 | 25.46 | 25.44 | 25.44 | -0.090% | 2,204 | -2.409% |
| 2025-07-23 | 25.43 | 25.47 | 25.43 | 25.47 | +0.134% | 1,407 | -2.497% |
| 2025-07-22 | 25.49 | 25.49 | 25.42 | 25.43 | +0.176% | 1,470 | -2.366% |
| 2025-07-21 | 25.45 | 25.45 | 25.33 | 25.39 | -0.235% | 781 | -2.195% |
| 2025-07-18 | 25.44 | 25.45 | 25.30 | 25.45 | -0.012% | 132,548 | -2.425% |
| 2025-07-17 | 25.43 | 25.45 | 25.43 | 25.45 | -0.009% | 3,324 | -2.436% |
| 2025-07-16 | 25.47 | 25.47 | 25.44 | 25.45 | +0.389% | 962 | -2.445% |
| 2025-07-15 | 25.43 | 25.43 | 25.30 | 25.35 | -0.239% | 1,294 | -2.066% |
| 2025-07-14 | 25.36 | 25.41 | 25.36 | 25.41 | +0.119% | 503 | -2.300% |
| 2025-07-11 | 25.38 | 25.38 | 25.38 | 25.38 | -0.449% | 3 | -2.183% |
| 2025-07-10 | 25.49 | 25.50 | 25.49 | 25.50 | -0.024% | 198 | -2.623% |
| 2025-07-09 | 25.50 | 25.50 | 25.50 | 25.50 | +0.141% | 49 | -2.647% |
| 2025-07-08 | 25.34 | 25.47 | 25.34 | 25.47 | +0.272% | 153 | -2.509% |
| 2025-07-07 | 25.32 | 25.40 | 25.32 | 25.40 | -0.176% | 824 | -2.244% |
| 2025-07-03 | 25.42 | 25.44 | 25.42 | 25.44 | +0.023% | 3,004 | -2.416% |
| 2025-07-02 | 25.40 | 25.44 | 25.34 | 25.44 | +0.271% | 30,219 | -2.393% |
| 2025-07-01 | 25.30 | 25.37 | 25.30 | 25.37 | +0.240% | 243 | -2.128% |
| 2025-06-30 | 25.21 | 25.31 | 25.21 | 25.31 | +0.284% | 470 | -1.894% |
| 2025-06-27 | 25.24 | 25.24 | 25.24 | 25.24 | -0.680% | 3 | -1.615% |
| 2025-06-26 | 25.44 | 25.48 | 25.41 | 25.41 | +0.432% | 1,324 | -2.284% |
| 2025-06-25 | 25.30 | 25.30 | 25.30 | 25.30 | -0.331% | 5 | -1.862% |
| 2025-06-24 | 25.49 | 25.53 | 25.39 | 25.39 | +0.376% | 453 | -2.186% |
| 2025-06-23 | 25.29 | 25.29 | 25.29 | 25.29 | +0.128% | 3 | -1.819% |
| 2025-06-20 | 25.32 | 25.32 | 25.20 | 25.26 | +0.109% | 6,099 | -1.693% |
| 2025-06-18 | 25.27 | 25.27 | 25.23 | 25.23 | -0.109% | 158 | -1.586% |
| 2025-06-17 | 25.26 | 25.26 | 25.26 | 25.26 | +0.229% | 3 | -1.693% |
| 2025-06-16 | 25.20 | 25.20 | 25.20 | 25.20 | +0.478% | 5 | -1.468% |
| 2025-06-13 | 25.08 | 25.08 | 25.08 | 25.08 | -0.239% | 0 | -0.997% |
| 2025-06-12 | 25.33 | 25.33 | 25.14 | 25.14 | -0.416% | 791 | -1.233% |
| 2025-06-11 | 25.25 | 25.25 | 25.25 | 25.25 | +0.337% | 2 | -1.644% |
| 2025-06-10 | 25.25 | 25.31 | 25.16 | 25.16 | -0.038% | 1,250 | -1.312% |
| 2025-06-09 | 25.19 | 25.19 | 25.17 | 25.17 | +0.259% | 150 | -1.350% |
| 2025-06-06 | 25.22 | 25.22 | 25.10 | 25.10 | -0.168% | 2,093 | -1.094% |
| 2025-06-05 | 25.15 | 25.15 | 25.15 | 25.15 | +0.157% | 0 | -1.261% |
| 2025-06-04 | 25.20 | 25.20 | 25.11 | 25.11 | -0.656% | 100 | -1.106% |
| 2025-06-03 | 25.32 | 25.32 | 25.27 | 25.27 | +1.885% | 293 | -1.754% |
| 2025-06-02 | 24.64 | 24.81 | 24.64 | 24.81 | -0.819% | 18,244 | +0.098% |
| 2025-05-30 | 25.01 | 25.01 | 25.01 | 25.01 | -0.078% | 0 | -0.722% |
| 2025-05-29 | 25.03 | 25.03 | 25.03 | 25.03 | -0.044% | 0 | -0.799% |
| 2025-05-28 | 25.04 | 25.04 | 25.04 | 25.04 | -0.360% | 0 | -0.842% |
| 2025-05-27 | 25.13 | 25.13 | 25.13 | 25.13 | +0.266% | 55 | -1.199% |
| 2025-05-23 | 25.06 | 25.06 | 25.06 | 25.06 | -0.035% | 0 | -0.937% |
| 2025-05-22 | 25.07 | 25.07 | 25.07 | 25.07 | +0.414% | 59 | -0.971% |
| 2025-05-21 | 25.06 | 25.07 | 24.97 | 24.97 | -0.515% | 2,949 | -0.561% |
| 2025-05-20 | 25.10 | 25.10 | 25.10 | 25.10 | -0.138% | 1 | -1.073% |
| 2025-05-19 | 25.13 | 25.13 | 25.13 | 25.13 | +0.075% | 0 | -1.209% |
| 2025-05-16 | 25.11 | 25.11 | 25.11 | 25.11 | +0.179% | 0 | -1.135% |
| 2025-05-15 | 25.07 | 25.07 | 25.07 | 25.07 | +0.140% | 254 | -0.957% |
| 2025-05-14 | 25.13 | 25.13 | 25.04 | 25.04 | -0.020% | 864 | -0.819% |
| 2025-05-13 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 270 | -0.839% |
| 2025-05-12 | 25.24 | 25.24 | 25.05 | 25.05 | +0.342% | 317 | -0.878% |
| 2025-05-09 | 24.99 | 25.04 | 24.96 | 24.96 | +0.203% | 2,654 | -0.539% |
| 2025-05-08 | 24.96 | 24.98 | 24.86 | 24.91 | +0.049% | 1,257 | -0.337% |
| 2025-05-07 | 24.94 | 24.95 | 24.90 | 24.90 | +0.004% | 1,008 | -0.288% |
| 2025-05-06 | 24.87 | 24.90 | 24.87 | 24.90 | +0.467% | 446 | -0.284% |
| 2025-05-05 | 24.79 | 24.79 | 24.79 | 24.79 | -0.100% | 38 | +0.181% |
| 2025-05-02 | 24.91 | 24.91 | 24.81 | 24.81 | +0.123% | 546 | +0.081% |
| 2025-05-01 | 24.77 | 24.84 | 24.73 | 24.78 | +0.083% | 1,066 | +0.203% |
| 2025-04-30 | 24.78 | 24.79 | 24.76 | 24.76 | -0.204% | 1,906 | +0.286% |
| 2025-04-29 | 24.86 | 24.86 | 24.81 | 24.81 | -0.282% | 856 | +0.081% |
| 2025-04-28 | 24.95 | 24.95 | 24.88 | 24.88 | +0.021% | 804 | -0.201% |
| 2025-04-25 | 24.87 | 24.87 | 24.87 | 24.87 | +0.180% | 0 | -0.180% |
| 2025-04-24 | 24.90 | 24.92 | 24.83 | 24.83 | +0.099% | 2,519 | 0.000% |
| 2025-04-23 | 24.82 | 24.82 | 24.81 | 24.81 | +0.549% | 500 | +0.099% |
| 2025-04-22 | 24.65 | 24.78 | 24.65 | 24.67 | +0.559% | 4,762 | +0.649% |
| 2025-04-21 | 24.53 | 24.53 | 24.53 | 24.53 | -0.273% | 0 | +1.211% |
| 2025-04-17 | 24.67 | 24.69 | 24.60 | 24.60 | +0.190% | 1,500 | +0.935% |
| 2025-04-16 | 24.54 | 24.63 | 24.54 | 24.55 | +0.539% | 550 | +1.127% |
| 2025-04-15 | 24.42 | 24.42 | 24.42 | 24.42 | -0.233% | 0 | +1.671% |
| 2025-04-14 | 24.48 | 24.48 | 24.48 | 24.48 | 0.000% | 0 | +1.434% |