RAAA
Reckoner Yield Enhanced AAA CLO ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15,430
After-hoursOct 2, 2026 4:10:30 PM EDT
25.04USD0.000%(0.00)
RAAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.00 | 25.05 | 24.97 | 25.04 | +0.133% | 15,430 | 0.000% |
| 2026-10-01 | 24.99 | 25.01 | 24.97 | 25.00 | -0.431% | 94,009 | +0.133% |
| 2026-09-30 | 25.12 | 25.12 | 25.09 | 25.11 | 0.000% | 2,229 | -0.299% |
| 2026-09-29 | 25.15 | 25.15 | 25.11 | 25.11 | -0.179% | 4,947 | -0.299% |
| 2026-09-28 | 25.16 | 25.16 | 25.14 | 25.16 | +0.080% | 18,737 | -0.477% |
| 2026-09-25 | 25.12 | 25.15 | 25.12 | 25.14 | +0.040% | 4,564 | -0.398% |
| 2026-09-24 | 25.13 | 25.13 | 25.12 | 25.13 | +0.060% | 2,102 | -0.358% |
| 2026-09-23 | 25.09 | 25.11 | 25.09 | 25.11 | +0.020% | 1,202 | -0.299% |
| 2026-09-22 | 25.09 | 25.11 | 25.09 | 25.11 | -0.020% | 21,176 | -0.279% |
| 2026-09-21 | 25.09 | 25.11 | 25.08 | 25.11 | 0.000% | 7,026 | -0.299% |
| 2026-09-18 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 114 | -0.299% |
| 2026-09-17 | 25.06 | 25.09 | 25.06 | 25.09 | 0.000% | 3,951 | -0.219% |
| 2026-09-16 | 25.09 | 25.09 | 25.07 | 25.09 | +0.040% | 1,575 | -0.219% |
| 2026-09-15 | 25.08 | 25.08 | 25.05 | 25.08 | +0.060% | 9,974 | -0.179% |
| 2026-09-14 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 463 | -0.120% |
| 2026-09-11 | 25.04 | 25.06 | 25.04 | 25.06 | +0.140% | 9,916 | -0.100% |
| 2026-09-10 | 25.00 | 25.02 | 25.00 | 25.02 | +0.040% | 1,358 | +0.040% |
| 2026-09-09 | 25.00 | 25.03 | 25.00 | 25.02 | +0.054% | 663 | +0.080% |
| 2026-09-08 | 25.00 | 25.03 | 25.00 | 25.00 | -0.054% | 9,693 | +0.134% |
| 2026-09-04 | 25.03 | 25.03 | 25.01 | 25.02 | +0.080% | 2,052 | +0.080% |
| 2026-09-03 | 25.01 | 25.01 | 24.98 | 25.00 | -0.000% | 1,466 | +0.160% |
| 2026-09-02 | 25.00 | 25.06 | 24.98 | 25.00 | +0.060% | 13,245 | +0.160% |
| 2026-09-01 | 25.00 | 25.00 | 24.97 | 24.98 | -0.438% | 11,882 | +0.220% |
| 2026-08-31 | 25.10 | 25.10 | 25.09 | 25.09 | +0.080% | 402 | -0.219% |
| 2026-08-28 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 1,167 | -0.140% |
| 2026-08-27 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 204 | -0.140% |
| 2026-08-26 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 155 | -0.120% |
| 2026-08-25 | 25.05 | 25.06 | 25.05 | 25.05 | +0.100% | 3,681 | -0.080% |
| 2026-08-24 | 25.04 | 25.04 | 25.02 | 25.03 | -0.060% | 13,122 | +0.020% |
| 2026-08-21 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 5,564 | -0.040% |
| 2026-08-20 | 25.05 | 25.05 | 25.04 | 25.04 | -0.020% | 504 | -0.020% |
| 2026-08-19 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 315 | -0.040% |
| 2026-08-18 | 25.05 | 25.05 | 25.04 | 25.04 | +0.020% | 714 | -0.020% |
| 2026-08-17 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 428 | 0.000% |
| 2026-08-14 | 25.02 | 25.09 | 25.02 | 25.04 | +0.061% | 3,723 | 0.000% |
| 2026-08-13 | 25.03 | 25.03 | 25.01 | 25.02 | +0.027% | 983 | +0.061% |
| 2026-08-12 | 25.03 | 25.03 | 25.00 | 25.01 | +0.012% | 5,759 | +0.088% |
| 2026-08-11 | 25.02 | 25.02 | 25.00 | 25.01 | -0.020% | 6,884 | +0.100% |
| 2026-08-10 | 25.02 | 25.04 | 25.02 | 25.02 | -0.008% | 3,035 | +0.080% |
| 2026-08-07 | 25.02 | 25.03 | 25.01 | 25.02 | +0.068% | 13,374 | +0.072% |
| 2026-08-06 | 25.00 | 25.00 | 24.99 | 25.00 | -0.020% | 5,861 | +0.140% |
| 2026-08-05 | 25.00 | 25.01 | 25.00 | 25.00 | -0.040% | 4,258 | +0.120% |
| 2026-08-04 | 25.00 | 25.02 | 25.00 | 25.02 | 0.000% | 1,074 | +0.080% |
| 2026-08-03 | 25.00 | 25.02 | 25.00 | 25.02 | -0.438% | 1,078 | +0.080% |
| 2026-07-31 | 25.21 | 25.21 | 25.11 | 25.13 | +0.020% | 2,788 | -0.358% |
| 2026-07-30 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 94 | -0.338% |
| 2026-07-29 | 25.12 | 25.12 | 25.10 | 25.11 | +0.023% | 2,962 | -0.319% |
| 2026-07-28 | 25.10 | 25.11 | 25.10 | 25.11 | -0.023% | 3,476 | -0.296% |
| 2026-07-27 | 25.10 | 25.11 | 25.10 | 25.11 | +0.040% | 3,081 | -0.319% |
| 2026-07-24 | 25.10 | 25.11 | 25.09 | 25.11 | +0.060% | 3,435 | -0.279% |
| 2026-07-23 | 25.06 | 25.09 | 25.06 | 25.09 | +0.060% | 1,167 | -0.219% |
| 2026-07-22 | 25.09 | 25.09 | 25.06 | 25.07 | 0.000% | 3,517 | -0.160% |
| 2026-07-21 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 1,104 | -0.160% |
| 2026-07-20 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 2,113 | -0.160% |
| 2026-07-17 | 25.07 | 25.08 | 25.07 | 25.07 | 0.000% | 923 | -0.160% |
| 2026-07-16 | 25.08 | 25.09 | 25.07 | 25.07 | -0.003% | 784 | -0.160% |
| 2026-07-15 | 25.08 | 25.08 | 25.07 | 25.08 | +0.023% | 15,353 | -0.162% |
| 2026-07-14 | 25.08 | 25.08 | 25.06 | 25.07 | -0.020% | 4,751 | -0.140% |
| 2026-07-13 | 25.07 | 25.07 | 25.07 | 25.07 | -0.002% | 10,450 | -0.160% |
| 2026-07-10 | 25.06 | 25.08 | 25.06 | 25.08 | +0.102% | 13,374 | -0.162% |
| 2026-07-09 | 25.06 | 25.06 | 25.05 | 25.05 | 0.000% | 126 | -0.060% |
| 2026-07-08 | 25.17 | 25.17 | 25.05 | 25.05 | +0.040% | 11,839 | -0.060% |
| 2026-07-07 | 25.05 | 25.05 | 25.04 | 25.04 | 0.000% | 3,048 | -0.020% |
| 2026-07-06 | 25.03 | 25.05 | 25.03 | 25.04 | 0.000% | 796 | -0.020% |
| 2026-07-02 | 25.05 | 25.05 | 25.04 | 25.04 | +0.040% | 1,524 | -0.020% |
| 2026-07-01 | 25.04 | 25.04 | 25.03 | 25.03 | -0.438% | 9,624 | +0.020% |
| 2026-06-30 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 119 | -0.418% |
| 2026-06-29 | 25.14 | 25.14 | 25.13 | 25.13 | +0.020% | 388 | -0.378% |
| 2026-06-26 | 25.12 | 25.14 | 25.12 | 25.13 | +0.060% | 387 | -0.358% |
| 2026-06-25 | 25.11 | 25.11 | 25.11 | 25.11 | -0.020% | 33 | -0.299% |
| 2026-06-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 527 | -0.319% |
| 2026-06-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 38 | -0.319% |
| 2026-06-22 | 25.10 | 25.11 | 25.10 | 25.11 | +0.040% | 1,149 | -0.279% |
| 2026-06-18 | 25.09 | 25.09 | 25.09 | 25.09 | +0.060% | 941 | -0.239% |
| 2026-06-17 | 25.07 | 25.11 | 25.07 | 25.08 | +0.080% | 6,633 | -0.179% |
| 2026-06-16 | 25.04 | 25.06 | 25.04 | 25.06 | +0.020% | 544 | -0.100% |
| 2026-06-15 | 25.07 | 25.07 | 25.05 | 25.05 | 0.000% | 1,731 | -0.080% |
| 2026-06-12 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 131 | -0.080% |
| 2026-06-11 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 29 | -0.040% |
| 2026-06-10 | 25.05 | 25.05 | 25.04 | 25.04 | 0.000% | 416 | 0.000% |
| 2026-06-09 | 25.04 | 25.04 | 25.04 | 25.04 | +0.020% | 311 | 0.000% |
| 2026-06-08 | 25.04 | 25.04 | 25.01 | 25.03 | +0.040% | 1,497 | +0.020% |
| 2026-06-05 | 25.01 | 25.04 | 25.01 | 25.02 | +0.040% | 4,519 | +0.060% |
| 2026-06-04 | 25.00 | 25.01 | 25.00 | 25.01 | +0.020% | 8,766 | +0.100% |
| 2026-06-03 | 25.00 | 25.02 | 25.00 | 25.00 | -0.020% | 12,859 | +0.120% |
| 2026-06-02 | 25.05 | 25.05 | 25.00 | 25.01 | -0.180% | 12,944 | +0.100% |
| 2026-06-01 | 25.08 | 25.08 | 25.04 | 25.05 | -0.437% | 2,126 | -0.080% |
| 2026-05-29 | 25.16 | 25.17 | 25.16 | 25.16 | +0.084% | 2,683 | -0.517% |
| 2026-05-28 | 25.16 | 25.16 | 25.14 | 25.14 | -0.044% | 1,312 | -0.434% |
| 2026-05-27 | 25.16 | 25.16 | 25.16 | 25.16 | +0.080% | 705 | -0.477% |
| 2026-05-26 | 25.12 | 25.14 | 25.12 | 25.14 | 0.000% | 2,033 | -0.398% |
| 2026-05-22 | 25.14 | 25.14 | 25.13 | 25.14 | -0.020% | 36,325 | -0.398% |
| 2026-05-21 | 25.11 | 25.14 | 25.11 | 25.14 | +0.060% | 4,863 | -0.418% |
| 2026-05-20 | 25.13 | 25.14 | 25.11 | 25.13 | 0.000% | 10,205 | -0.358% |
| 2026-05-19 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 17 | -0.358% |
| 2026-05-18 | 25.13 | 25.14 | 25.11 | 25.13 | +0.018% | 17,265 | -0.358% |
| 2026-05-15 | 25.11 | 25.13 | 25.10 | 25.12 | +0.062% | 3,476 | -0.340% |
| 2026-05-14 | 25.09 | 25.11 | 25.09 | 25.11 | +0.028% | 3,818 | -0.279% |
| 2026-05-13 | 25.07 | 25.10 | 25.07 | 25.10 | +0.051% | 1,391 | -0.251% |
| 2026-05-12 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 185 | -0.199% |
| 2026-05-11 | 25.07 | 25.08 | 25.07 | 25.08 | 0.000% | 1,269 | -0.179% |
| 2026-05-08 | 25.07 | 25.09 | 25.07 | 25.08 | +0.020% | 770 | -0.179% |
| 2026-05-07 | 25.09 | 25.09 | 25.07 | 25.07 | 0.000% | 779 | -0.160% |
| 2026-05-06 | 25.08 | 25.08 | 25.07 | 25.07 | +0.060% | 3,040 | -0.160% |
| 2026-05-05 | 25.07 | 25.07 | 25.00 | 25.06 | +0.040% | 10,471 | -0.100% |
| 2026-05-04 | 25.06 | 25.07 | 25.05 | 25.05 | +0.020% | 11,956 | -0.060% |
| 2026-05-01 | 25.01 | 25.06 | 25.01 | 25.05 | -0.299% | 6,288 | -0.040% |
| 2026-04-30 | 25.09 | 25.12 | 25.09 | 25.12 | +0.199% | 3,816 | -0.338% |
| 2026-04-29 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 2,915 | -0.140% |
| 2026-04-28 | 25.05 | 25.08 | 25.05 | 25.07 | 0.000% | 423 | -0.120% |
| 2026-04-27 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 380 | -0.120% |
| 2026-04-24 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 32 | -0.120% |
| 2026-04-23 | 25.07 | 25.07 | 25.05 | 25.05 | 0.000% | 404 | -0.080% |
| 2026-04-22 | 25.08 | 25.08 | 25.05 | 25.05 | -0.020% | 5,184 | -0.080% |
| 2026-04-21 | 25.07 | 25.07 | 25.06 | 25.06 | 0.000% | 106 | -0.100% |
| 2026-04-20 | 25.05 | 25.07 | 25.04 | 25.06 | +0.080% | 13,910 | -0.100% |
| 2026-04-17 | 25.04 | 25.05 | 25.02 | 25.04 | +0.100% | 3,586 | -0.020% |
| 2026-04-16 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 161 | +0.080% |
| 2026-04-15 | 25.02 | 25.02 | 24.98 | 25.00 | +0.020% | 3,720 | +0.120% |
| 2026-04-14 | 24.98 | 25.02 | 24.98 | 25.00 | +0.020% | 10,442 | +0.140% |
| 2026-04-13 | 25.01 | 25.01 | 24.98 | 25.00 | +0.040% | 2,557 | +0.160% |
| 2026-04-10 | 24.98 | 24.99 | 24.97 | 24.98 | +0.080% | 1,446 | +0.200% |
| 2026-04-09 | 24.96 | 24.96 | 24.95 | 24.96 | +0.061% | 1,273 | +0.280% |
| 2026-04-08 | 24.95 | 24.95 | 24.93 | 24.95 | +0.080% | 2,671 | +0.341% |
| 2026-04-07 | 24.95 | 24.95 | 24.92 | 24.93 | +0.020% | 5,764 | +0.421% |
| 2026-04-06 | 24.91 | 24.94 | 24.91 | 24.93 | +0.040% | 417 | +0.441% |
| 2026-04-02 | 24.93 | 24.93 | 24.90 | 24.91 | +0.080% | 1,614 | +0.482% |
| 2026-04-01 | 24.91 | 24.91 | 24.88 | 24.89 | -0.381% | 4,275 | +0.562% |
| 2026-03-31 | 25.01 | 25.01 | 24.98 | 24.99 | +0.000% | 1,318 | +0.180% |
| 2026-03-30 | 24.99 | 25.00 | 24.99 | 24.99 | -0.016% | 2,810 | +0.180% |
| 2026-03-27 | 25.02 | 25.02 | 24.98 | 24.99 | -0.004% | 3,780 | +0.164% |
| 2026-03-26 | 25.01 | 25.01 | 24.98 | 25.00 | 0.000% | 3,615 | +0.160% |
| 2026-03-25 | 25.01 | 25.01 | 25.00 | 25.00 | -0.020% | 19,568 | +0.160% |
| 2026-03-24 | 24.98 | 25.05 | 24.98 | 25.00 | +0.220% | 147,843 | +0.140% |
| 2026-03-23 | 24.93 | 24.95 | 24.93 | 24.95 | +0.100% | 11,456 | +0.361% |
| 2026-03-20 | 24.94 | 24.94 | 24.91 | 24.92 | -0.100% | 7,009 | +0.461% |
| 2026-03-19 | 24.93 | 24.95 | 24.93 | 24.95 | +0.020% | 1,106 | +0.361% |
| 2026-03-18 | 24.95 | 24.97 | 24.90 | 24.94 | -0.060% | 37,063 | +0.381% |
| 2026-03-17 | 24.93 | 24.95 | 24.93 | 24.95 | -0.120% | 606 | +0.321% |
| 2026-03-16 | 24.93 | 24.98 | 24.93 | 24.98 | +0.221% | 413 | +0.200% |
| 2026-03-13 | 24.95 | 24.95 | 24.93 | 24.93 | +0.080% | 1,141 | +0.421% |
| 2026-03-12 | 24.92 | 24.92 | 24.91 | 24.91 | +0.031% | 136 | +0.502% |
| 2026-03-11 | 24.84 | 24.93 | 24.78 | 24.90 | +0.191% | 23,123 | +0.532% |
| 2026-03-10 | 24.86 | 24.86 | 24.84 | 24.86 | 0.000% | 1,289 | +0.724% |
| 2026-03-09 | 24.90 | 24.90 | 24.83 | 24.86 | -0.121% | 12,953 | +0.724% |
| 2026-03-06 | 24.87 | 24.89 | 24.87 | 24.89 | +0.097% | 2,742 | +0.603% |
| 2026-03-05 | 24.85 | 24.86 | 24.85 | 24.86 | +0.085% | 1,093 | +0.700% |
| 2026-03-04 | 24.86 | 24.86 | 24.82 | 24.84 | -0.578% | 2,907 | +0.785% |
| 2026-03-03 | 25.00 | 25.00 | 24.98 | 24.98 | -0.062% | 991 | +0.202% |
| 2026-03-02 | 25.00 | 25.00 | 25.00 | 25.00 | -0.379% | 538 | +0.140% |
| 2026-02-27 | 25.12 | 25.12 | 25.09 | 25.09 | -0.100% | 585 | -0.239% |
| 2026-02-26 | 25.12 | 25.12 | 25.11 | 25.12 | +0.199% | 7,371 | -0.338% |
| 2026-02-25 | 25.13 | 25.13 | 25.07 | 25.07 | +0.080% | 50,957 | -0.140% |
| 2026-02-24 | 25.11 | 25.11 | 25.04 | 25.05 | -0.179% | 47,307 | -0.060% |
| 2026-02-23 | 25.10 | 25.10 | 25.09 | 25.09 | -0.059% | 6,918 | -0.239% |
| 2026-02-20 | 25.09 | 25.11 | 25.09 | 25.11 | +0.178% | 2,136 | -0.297% |
| 2026-02-19 | 25.09 | 25.09 | 25.06 | 25.07 | -0.080% | 42,880 | -0.120% |
| 2026-02-18 | 25.07 | 25.09 | 25.07 | 25.09 | -0.040% | 4,960 | -0.199% |
| 2026-02-17 | 25.08 | 25.09 | 25.08 | 25.09 | +0.036% | 687 | -0.239% |
| 2026-02-13 | 25.11 | 25.11 | 25.07 | 25.09 | +0.044% | 2,535 | -0.203% |
| 2026-02-12 | 25.09 | 25.09 | 25.07 | 25.07 | +0.140% | 15,817 | -0.160% |
| 2026-02-11 | 25.07 | 25.07 | 25.04 | 25.04 | -0.100% | 15,354 | -0.020% |
| 2026-02-10 | 25.06 | 25.07 | 25.05 | 25.07 | -0.040% | 830 | -0.120% |
| 2026-02-09 | 25.07 | 25.07 | 25.06 | 25.07 | +0.020% | 537 | -0.160% |
| 2026-02-06 | 25.12 | 25.12 | 25.07 | 25.07 | -0.020% | 1,284 | -0.140% |
| 2026-02-05 | 25.08 | 25.08 | 25.07 | 25.07 | +0.040% | 930 | -0.160% |
| 2026-02-04 | 25.05 | 25.08 | 25.05 | 25.07 | +0.040% | 4,013 | -0.120% |
| 2026-02-03 | 25.04 | 25.05 | 25.04 | 25.05 | +0.020% | 3,462 | -0.080% |
| 2026-02-02 | 25.04 | 25.05 | 25.04 | 25.05 | -0.437% | 2,616 | -0.060% |
| 2026-01-30 | 25.20 | 25.20 | 25.14 | 25.16 | 0.000% | 2,756 | -0.497% |
| 2026-01-29 | 25.20 | 25.20 | 25.16 | 25.16 | +0.060% | 1,025 | -0.497% |
| 2026-01-28 | 25.19 | 25.19 | 25.14 | 25.14 | +0.119% | 4,622 | -0.437% |
| 2026-01-27 | 25.11 | 25.12 | 25.11 | 25.11 | -0.040% | 3,461 | -0.319% |
| 2026-01-26 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 526 | -0.358% |
| 2026-01-23 | 25.12 | 25.13 | 25.12 | 25.13 | +0.080% | 6,690 | -0.358% |
| 2026-01-22 | 25.09 | 25.12 | 25.09 | 25.11 | 0.000% | 1,403 | -0.279% |
| 2026-01-21 | 25.09 | 25.11 | 25.09 | 25.11 | +0.040% | 258 | -0.279% |
| 2026-01-20 | 25.09 | 25.10 | 25.08 | 25.09 | -0.020% | 11,530 | -0.239% |
| 2026-01-16 | 25.08 | 25.10 | 25.08 | 25.10 | +0.060% | 4,713 | -0.259% |
| 2026-01-15 | 25.08 | 25.09 | 25.08 | 25.09 | +0.000% | 134 | -0.199% |
| 2026-01-14 | 25.14 | 25.14 | 25.07 | 25.08 | +0.099% | 5,352 | -0.199% |
| 2026-01-13 | 25.10 | 25.10 | 25.05 | 25.06 | -0.179% | 7,099 | -0.100% |
| 2026-01-12 | 25.11 | 25.11 | 25.09 | 25.10 | +0.079% | 1,642 | -0.278% |
| 2026-01-09 | 25.09 | 25.09 | 25.07 | 25.09 | +0.100% | 2,109 | -0.199% |
| 2026-01-08 | 25.05 | 25.06 | 25.05 | 25.06 | +0.160% | 4,136 | -0.100% |
| 2026-01-07 | 25.07 | 25.07 | 25.01 | 25.02 | -0.060% | 4,925 | +0.060% |
| 2026-01-06 | 25.02 | 25.04 | 25.02 | 25.04 | +0.254% | 1,714 | 0.000% |
| 2026-01-05 | 25.02 | 25.02 | 24.97 | 24.97 | -0.194% | 22,226 | +0.254% |
| 2026-01-02 | 25.01 | 25.03 | 25.01 | 25.02 | +0.120% | 4,861 | +0.060% |
| 2025-12-31 | 25.00 | 25.00 | 24.98 | 24.99 | -0.060% | 1,449 | +0.180% |
| 2025-12-30 | 24.99 | 25.00 | 24.99 | 25.00 | 0.000% | 719 | +0.120% |
| 2025-12-29 | 25.02 | 25.02 | 25.00 | 25.00 | +0.020% | 310 | +0.120% |
| 2025-12-26 | 24.99 | 25.00 | 24.99 | 25.00 | +0.040% | 607 | +0.140% |
| 2025-12-24 | 24.98 | 24.99 | 24.98 | 24.99 | +0.144% | 2,119 | +0.180% |
| 2025-12-23 | 24.98 | 24.98 | 24.94 | 24.95 | -0.363% | 6,306 | +0.325% |
| 2025-12-22 | 25.10 | 25.10 | 25.03 | 25.05 | +0.040% | 4,490 | -0.040% |
| 2025-12-19 | 25.08 | 25.08 | 25.03 | 25.04 | -0.160% | 3,319 | 0.000% |
| 2025-12-18 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 215 | -0.160% |
| 2025-12-17 | 25.06 | 25.08 | 25.06 | 25.07 | +0.080% | 808 | -0.160% |
| 2025-12-16 | 25.06 | 25.06 | 25.04 | 25.05 | +0.060% | 6,120 | -0.080% |
| 2025-12-15 | 25.05 | 25.05 | 25.03 | 25.04 | +0.040% | 1,115 | -0.020% |
| 2025-12-12 | 25.06 | 25.06 | 25.03 | 25.03 | -0.080% | 2,854 | +0.020% |
| 2025-12-11 | 25.04 | 25.05 | 25.04 | 25.05 | +0.180% | 286 | -0.060% |
| 2025-12-10 | 25.05 | 25.06 | 25.00 | 25.00 | -0.200% | 10,724 | +0.120% |
| 2025-12-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 74 | -0.080% |
| 2025-12-08 | 25.05 | 25.05 | 25.05 | 25.05 | -0.080% | 84 | -0.040% |
| 2025-12-05 | 25.03 | 25.07 | 25.01 | 25.07 | +0.113% | 5,785 | -0.120% |
| 2025-12-04 | 25.05 | 25.06 | 25.03 | 25.04 | -0.013% | 14,223 | -0.007% |
| 2025-12-03 | 25.00 | 25.04 | 25.00 | 25.04 | +0.180% | 42,900 | -0.020% |
| 2025-12-02 | 24.98 | 25.01 | 24.98 | 25.00 | +0.080% | 5,182 | +0.160% |
| 2025-12-01 | 24.98 | 24.98 | 24.98 | 24.98 | -0.458% | 4,176 | +0.240% |
| 2025-11-28 | 25.09 | 25.09 | 25.09 | 25.09 | +0.060% | 1,657 | -0.219% |
| 2025-11-26 | 25.08 | 25.09 | 25.07 | 25.07 | +0.040% | 22,295 | -0.160% |
| 2025-11-25 | 25.05 | 25.07 | 25.05 | 25.07 | 0.000% | 2,947 | -0.120% |
| 2025-11-24 | 25.06 | 25.08 | 25.05 | 25.07 | +0.040% | 26,701 | -0.120% |
| 2025-11-21 | 25.05 | 25.05 | 25.05 | 25.05 | +0.079% | 206 | -0.080% |
| 2025-11-20 | 25.06 | 25.06 | 25.03 | 25.04 | -0.019% | 9,329 | -0.001% |
| 2025-11-19 | 25.05 | 25.05 | 25.04 | 25.04 | -0.020% | 1,439 | -0.020% |
| 2025-11-18 | 25.05 | 25.05 | 25.05 | 25.05 | +0.120% | 287 | -0.040% |
| 2025-11-17 | 25.04 | 25.04 | 25.02 | 25.02 | -0.040% | 12,482 | +0.080% |
| 2025-11-14 | 25.02 | 25.04 | 25.01 | 25.02 | +0.060% | 3,722 | +0.040% |
| 2025-11-13 | 25.04 | 25.04 | 24.99 | 25.01 | +0.020% | 21,787 | +0.100% |
| 2025-11-12 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 11,181 | +0.120% |
| 2025-11-11 | 25.00 | 25.01 | 25.00 | 25.00 | -0.000% | 6,373 | +0.120% |
| 2025-11-10 | 25.00 | 25.01 | 25.00 | 25.01 | +0.020% | 3,788 | +0.120% |
| 2025-11-07 | 25.00 | 25.00 | 24.98 | 25.00 | 0.000% | 12,954 | +0.140% |
| 2025-11-06 | 24.99 | 25.00 | 24.99 | 25.00 | +0.040% | 1,375 | +0.140% |
| 2025-11-05 | 24.98 | 24.99 | 24.98 | 24.99 | +0.020% | 667 | +0.180% |
| 2025-11-04 | 24.98 | 24.98 | 24.97 | 24.98 | +0.020% | 8,168 | +0.200% |
| 2025-11-03 | 24.97 | 24.98 | 24.97 | 24.98 | -0.419% | 2,215 | +0.220% |
| 2025-10-31 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 277 | -0.199% |
| 2025-10-30 | 25.07 | 25.09 | 25.07 | 25.08 | +0.020% | 1,133 | -0.179% |
| 2025-10-29 | 25.07 | 25.08 | 25.07 | 25.07 | +0.080% | 462 | -0.160% |
| 2025-10-28 | 25.07 | 25.07 | 25.05 | 25.05 | -0.020% | 3,295 | -0.080% |
| 2025-10-27 | 25.09 | 25.09 | 25.03 | 25.06 | -0.084% | 7,875 | -0.100% |
| 2025-10-24 | 25.09 | 25.09 | 25.08 | 25.08 | -0.016% | 12,503 | -0.183% |
| 2025-10-23 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 717 | -0.199% |
| 2025-10-22 | 25.04 | 25.12 | 25.04 | 25.09 | +0.100% | 14,774 | -0.199% |
| 2025-10-21 | 25.07 | 25.07 | 25.05 | 25.06 | +0.020% | 4,766 | -0.100% |
| 2025-10-20 | 25.03 | 25.05 | 25.03 | 25.05 | +0.062% | 6,721 | -0.080% |
| 2025-10-17 | 25.03 | 25.05 | 25.03 | 25.04 | -0.022% | 1,693 | -0.018% |
| 2025-10-16 | 25.06 | 25.06 | 25.04 | 25.05 | -0.080% | 2,066 | -0.040% |
| 2025-10-15 | 25.05 | 25.08 | 25.05 | 25.07 | -0.100% | 7,975 | -0.120% |
| 2025-10-14 | 25.05 | 25.11 | 25.05 | 25.09 | +0.200% | 55,908 | -0.219% |
| 2025-10-13 | 25.04 | 25.05 | 25.04 | 25.04 | +0.120% | 2,682 | -0.020% |
| 2025-10-10 | 25.05 | 25.05 | 25.01 | 25.01 | -0.160% | 52,445 | +0.100% |
| 2025-10-09 | 25.05 | 25.06 | 25.05 | 25.05 | -0.040% | 9,195 | -0.060% |
| 2025-10-08 | 25.06 | 25.06 | 25.06 | 25.06 | -0.000% | 2,263 | -0.100% |
| 2025-10-07 | 25.04 | 25.08 | 25.04 | 25.06 | +0.080% | 12,532 | -0.100% |
| 2025-10-06 | 25.03 | 25.05 | 25.03 | 25.04 | -0.040% | 8,265 | -0.020% |
| 2025-10-03 | 25.05 | 25.06 | 25.04 | 25.05 | +0.000% | 5,917 | -0.060% |
| 2025-10-02 | 25.02 | 25.05 | 25.02 | 25.05 | +0.040% | 3,441 | -0.059% |
| 2025-10-01 | 25.01 | 25.04 | 25.01 | 25.04 | -0.477% | 2,204 | -0.020% |
| 2025-09-30 | 25.16 | 25.16 | 25.16 | 25.16 | +0.027% | 444 | -0.497% |
| 2025-09-29 | 25.22 | 25.22 | 25.09 | 25.15 | -0.166% | 507,843 | -0.470% |
| 2025-09-26 | 25.20 | 25.21 | 25.20 | 25.20 | 0.000% | 6,174 | -0.635% |
| 2025-09-25 | 25.20 | 25.20 | 25.19 | 25.20 | +0.079% | 17,065 | -0.635% |
| 2025-09-24 | 25.19 | 25.19 | 25.18 | 25.18 | -0.040% | 433 | -0.556% |
| 2025-09-23 | 25.19 | 25.19 | 25.18 | 25.18 | +0.040% | 240 | -0.596% |
| 2025-09-22 | 25.16 | 25.19 | 25.16 | 25.18 | +0.040% | 7,983 | -0.556% |
| 2025-09-19 | 25.18 | 25.18 | 25.16 | 25.16 | 0.000% | 195 | -0.517% |
| 2025-09-18 | 25.17 | 25.17 | 25.16 | 25.16 | +0.040% | 2,200 | -0.517% |
| 2025-09-17 | 25.17 | 25.17 | 25.14 | 25.16 | 0.000% | 1,373 | -0.477% |
| 2025-09-16 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 471 | -0.477% |
| 2025-09-15 | 25.13 | 25.16 | 25.13 | 25.14 | -0.099% | 3,131 | -0.437% |
| 2025-09-12 | 25.14 | 25.17 | 25.14 | 25.17 | +0.139% | 6,026 | -0.536% |
| 2025-09-11 | 25.12 | 25.14 | 25.12 | 25.14 | +0.060% | 731 | -0.398% |
| 2025-09-10 | 25.11 | 25.13 | 25.11 | 25.12 | -0.020% | 1,182 | -0.338% |
| 2025-09-09 | 25.14 | 25.14 | 25.11 | 25.13 | 0.000% | 8,806 | -0.358% |
| 2025-09-08 | 25.13 | 25.14 | 25.13 | 25.13 | +0.040% | 6,353 | -0.358% |
| 2025-09-05 | 25.13 | 25.13 | 25.11 | 25.11 | +0.060% | 1,430 | -0.319% |
| 2025-09-04 | 25.09 | 25.10 | 25.07 | 25.10 | +0.100% | 15,121 | -0.259% |
| 2025-09-03 | 25.08 | 25.11 | 25.06 | 25.07 | +0.020% | 13,526 | -0.160% |
| 2025-09-02 | 25.10 | 25.10 | 25.04 | 25.07 | -0.278% | 5,878 | -0.140% |
| 2025-08-29 | 25.18 | 25.18 | 25.14 | 25.14 | -0.198% | 8,963 | -0.418% |
| 2025-08-28 | 25.19 | 25.19 | 25.15 | 25.19 | +0.199% | 33,683 | -0.615% |
| 2025-08-27 | 25.18 | 25.18 | 25.14 | 25.14 | -0.119% | 13,694 | -0.418% |
| 2025-08-26 | 25.20 | 25.23 | 25.15 | 25.17 | 0.000% | 570,306 | -0.536% |
| 2025-08-25 | 25.18 | 25.20 | 25.15 | 25.17 | +0.020% | 109,243 | -0.536% |
| 2025-08-22 | 25.18 | 25.18 | 25.15 | 25.16 | +0.159% | 2,580 | -0.517% |
| 2025-08-21 | 25.13 | 25.13 | 25.09 | 25.13 | -0.060% | 19,184 | -0.358% |
| 2025-08-20 | 25.15 | 25.15 | 25.08 | 25.14 | +0.040% | 14,896 | -0.418% |
| 2025-08-19 | 25.11 | 25.14 | 25.11 | 25.13 | +0.040% | 9,666 | -0.378% |
| 2025-08-18 | 25.12 | 25.14 | 25.12 | 25.12 | +0.045% | 12,029 | -0.338% |
| 2025-08-15 | 25.11 | 25.11 | 25.08 | 25.11 | +0.054% | 17,057 | -0.293% |
| 2025-08-14 | 25.09 | 25.11 | 25.09 | 25.09 | +0.081% | 3,325 | -0.239% |
| 2025-08-13 | 25.10 | 25.10 | 25.06 | 25.07 | +0.019% | 11,383 | -0.159% |
| 2025-08-12 | 25.07 | 25.10 | 25.07 | 25.07 | +0.060% | 8,529 | -0.140% |
| 2025-08-11 | 25.07 | 25.08 | 25.05 | 25.05 | -0.020% | 4,188 | -0.080% |
| 2025-08-08 | 25.06 | 25.09 | 25.06 | 25.06 | -0.040% | 10,529 | -0.100% |
| 2025-08-07 | 25.08 | 25.08 | 25.05 | 25.07 | 0.000% | 10,357 | -0.140% |
| 2025-08-06 | 25.04 | 25.07 | 25.04 | 25.07 | +0.080% | 11,352 | -0.140% |
| 2025-08-05 | 25.06 | 25.06 | 25.04 | 25.05 | -0.020% | 9,518 | -0.060% |
| 2025-08-04 | 25.06 | 25.07 | 25.03 | 25.05 | +0.080% | 53,723 | -0.080% |
| 2025-08-01 | 25.05 | 25.06 | 25.02 | 25.03 | -0.299% | 18,192 | +0.000% |
| 2025-07-31 | 25.13 | 25.13 | 25.10 | 25.11 | -0.004% | 19,899 | -0.298% |
| 2025-07-30 | 25.11 | 25.13 | 25.10 | 25.11 | -0.036% | 9,543 | -0.302% |
| 2025-07-29 | 25.12 | 25.12 | 25.12 | 25.12 | -0.020% | 57,634 | -0.338% |
| 2025-07-28 | 25.13 | 25.13 | 25.12 | 25.13 | +0.040% | 24,950 | -0.358% |
| 2025-07-25 | 25.10 | 25.12 | 25.10 | 25.11 | +0.040% | 5,497 | -0.319% |
| 2025-07-24 | 25.11 | 25.11 | 25.09 | 25.11 | +0.040% | 13,284 | -0.279% |
| 2025-07-23 | 25.10 | 25.10 | 25.08 | 25.09 | +0.040% | 15,716 | -0.239% |
| 2025-07-22 | 25.07 | 25.09 | 25.07 | 25.09 | 0.000% | 15,169 | -0.199% |
| 2025-07-21 | 25.09 | 25.09 | 25.06 | 25.09 | +0.060% | 43,714 | -0.199% |
| 2025-07-18 | 25.08 | 25.08 | 25.06 | 25.07 | -0.020% | 24,358 | -0.140% |
| 2025-07-17 | 25.08 | 25.08 | 25.07 | 25.07 | +0.040% | 5,847 | -0.160% |
| 2025-07-16 | 25.07 | 25.07 | 25.06 | 25.07 | 0.000% | 15,731 | -0.120% |
| 2025-07-15 | 25.08 | 25.08 | 25.06 | 25.07 | 0.000% | 13,018 | -0.120% |
| 2025-07-14 | 25.07 | 25.07 | 25.06 | 25.07 | +0.080% | 42,106 | -0.120% |
| 2025-07-11 | 25.06 | 25.07 | 25.05 | 25.05 | -0.039% | 46,303 | -0.040% |
| 2025-07-10 | 25.05 | 25.06 | 25.05 | 25.05 | -0.000% | 133,970 | -0.079% |
| 2025-07-09 | 25.04 | 25.09 | 25.04 | 25.05 | 0.000% | 272,241 | -0.079% |