RAVI
Northern Trust Ultra-Short Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026 2:49:48 PM EDT
75.00USD+0.053%(+0.04)59,362
RAVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 75.03 | 75.03 | 74.96 | 74.97 | +0.013% | 59,362 | 0.000% |
| 2026-10-01 | 74.98 | 75.01 | 74.95 | 74.96 | -0.372% | 56,125 | +0.013% |
| 2026-09-30 | 75.22 | 75.24 | 75.21 | 75.24 | +0.053% | 45,963 | -0.359% |
| 2026-09-29 | 75.20 | 75.22 | 75.18 | 75.20 | -0.018% | 119,111 | -0.306% |
| 2026-09-28 | 75.20 | 75.23 | 75.18 | 75.21 | +0.017% | 46,018 | -0.323% |
| 2026-09-25 | 75.24 | 75.25 | 75.19 | 75.20 | +0.027% | 306,734 | -0.306% |
| 2026-09-24 | 75.25 | 75.25 | 75.16 | 75.18 | 0.000% | 82,399 | -0.279% |
| 2026-09-23 | 75.21 | 75.22 | 75.16 | 75.18 | -0.046% | 274,421 | -0.279% |
| 2026-09-22 | 75.20 | 75.25 | 75.18 | 75.21 | -0.002% | 55,432 | -0.326% |
| 2026-09-21 | 75.23 | 75.25 | 75.21 | 75.22 | -0.005% | 46,593 | -0.328% |
| 2026-09-18 | 75.25 | 75.25 | 75.19 | 75.22 | +0.014% | 34,038 | -0.332% |
| 2026-09-17 | 75.25 | 75.25 | 75.16 | 75.21 | +0.039% | 35,477 | -0.318% |
| 2026-09-16 | 75.20 | 75.24 | 75.16 | 75.18 | +0.013% | 62,577 | -0.279% |
| 2026-09-15 | 75.12 | 75.19 | 75.12 | 75.17 | +0.013% | 60,893 | -0.266% |
| 2026-09-14 | 75.16 | 75.19 | 75.12 | 75.16 | +0.013% | 32,435 | -0.253% |
| 2026-09-11 | 75.15 | 75.17 | 75.14 | 75.15 | -0.045% | 742,136 | -0.240% |
| 2026-09-10 | 75.23 | 75.23 | 75.17 | 75.18 | -0.034% | 48,375 | -0.285% |
| 2026-09-09 | 75.19 | 75.23 | 75.17 | 75.21 | +0.007% | 155,068 | -0.319% |
| 2026-09-08 | 75.20 | 75.21 | 75.14 | 75.20 | +0.033% | 97,544 | -0.312% |
| 2026-09-04 | 75.17 | 75.18 | 75.13 | 75.18 | +0.027% | 34,919 | -0.279% |
| 2026-09-03 | 75.15 | 75.16 | 75.13 | 75.16 | +0.040% | 56,426 | -0.253% |
| 2026-09-02 | 75.14 | 75.14 | 75.10 | 75.13 | -0.013% | 211,049 | -0.213% |
| 2026-09-01 | 75.17 | 75.17 | 75.11 | 75.14 | -0.345% | 47,322 | -0.226% |
| 2026-08-31 | 75.41 | 75.43 | 75.38 | 75.40 | +0.093% | 50,109 | -0.570% |
| 2026-08-28 | 75.44 | 75.55 | 75.33 | 75.33 | -0.062% | 99,049 | -0.478% |
| 2026-08-27 | 75.40 | 75.45 | 75.36 | 75.38 | -0.005% | 436,489 | -0.539% |
| 2026-08-26 | 75.36 | 75.39 | 75.35 | 75.38 | +0.019% | 64,161 | -0.544% |
| 2026-08-25 | 75.37 | 75.41 | 75.34 | 75.37 | +0.074% | 90,615 | -0.525% |
| 2026-08-24 | 75.39 | 75.39 | 75.28 | 75.31 | -0.027% | 114,161 | -0.451% |
| 2026-08-21 | 75.31 | 75.33 | 75.30 | 75.33 | -0.053% | 52,088 | -0.478% |
| 2026-08-20 | 75.31 | 75.37 | 75.28 | 75.37 | +0.084% | 33,654 | -0.531% |
| 2026-08-19 | 75.31 | 75.33 | 75.27 | 75.31 | -0.004% | 32,499 | -0.447% |
| 2026-08-18 | 75.25 | 75.33 | 75.25 | 75.31 | +0.040% | 27,097 | -0.451% |
| 2026-08-17 | 75.25 | 75.29 | 75.24 | 75.28 | +0.014% | 231,361 | -0.412% |
| 2026-08-14 | 75.28 | 75.28 | 75.25 | 75.27 | +0.020% | 58,635 | -0.398% |
| 2026-08-13 | 75.23 | 75.29 | 75.23 | 75.25 | +0.025% | 34,794 | -0.377% |
| 2026-08-12 | 75.31 | 75.31 | 75.22 | 75.23 | +0.029% | 47,909 | -0.352% |
| 2026-08-11 | 75.27 | 75.27 | 75.19 | 75.21 | +0.048% | 33,220 | -0.323% |
| 2026-08-10 | 75.13 | 75.27 | 75.13 | 75.18 | -0.043% | 51,556 | -0.276% |
| 2026-08-07 | 75.26 | 75.26 | 75.19 | 75.21 | +0.013% | 43,454 | -0.319% |
| 2026-08-06 | 75.24 | 75.25 | 75.18 | 75.20 | -0.040% | 23,006 | -0.306% |
| 2026-08-05 | 75.19 | 75.24 | 75.17 | 75.23 | +0.093% | 18,200 | -0.346% |
| 2026-08-04 | 75.17 | 75.21 | 75.15 | 75.16 | +0.027% | 34,181 | -0.253% |
| 2026-08-03 | 75.17 | 75.23 | 75.13 | 75.14 | -0.398% | 74,492 | -0.226% |
| 2026-07-31 | 75.33 | 75.44 | 75.33 | 75.44 | +0.093% | 16,972 | -0.623% |
| 2026-07-30 | 75.39 | 75.40 | 75.37 | 75.37 | 0.000% | 37,880 | -0.531% |
| 2026-07-29 | 75.34 | 75.38 | 75.33 | 75.37 | +0.027% | 126,843 | -0.531% |
| 2026-07-28 | 75.34 | 75.36 | 75.34 | 75.35 | +0.039% | 41,776 | -0.504% |
| 2026-07-27 | 75.35 | 75.35 | 75.31 | 75.32 | +0.008% | 106,585 | -0.465% |
| 2026-07-24 | 75.32 | 75.35 | 75.31 | 75.31 | -0.001% | 49,618 | -0.458% |
| 2026-07-23 | 75.27 | 75.32 | 75.27 | 75.32 | -0.025% | 61,144 | -0.458% |
| 2026-07-22 | 75.28 | 75.33 | 75.28 | 75.33 | -0.008% | 96,361 | -0.483% |
| 2026-07-21 | 75.31 | 75.35 | 75.30 | 75.34 | 0.000% | 20,450 | -0.491% |
| 2026-07-20 | 75.31 | 75.34 | 75.31 | 75.34 | 0.000% | 39,596 | -0.491% |
| 2026-07-17 | 75.32 | 75.37 | 75.31 | 75.34 | +0.002% | 51,442 | -0.491% |
| 2026-07-16 | 75.32 | 75.34 | 75.29 | 75.34 | +0.024% | 43,655 | -0.489% |
| 2026-07-15 | 75.25 | 75.32 | 75.25 | 75.32 | +0.054% | 132,123 | -0.465% |
| 2026-07-14 | 75.23 | 75.29 | 75.23 | 75.28 | +0.057% | 44,378 | -0.411% |
| 2026-07-13 | 75.30 | 75.30 | 75.23 | 75.24 | -0.037% | 126,922 | -0.354% |
| 2026-07-10 | 75.26 | 75.27 | 75.24 | 75.26 | +0.005% | 16,127 | -0.391% |
| 2026-07-09 | 75.24 | 75.28 | 75.22 | 75.26 | +0.027% | 262,619 | -0.385% |
| 2026-07-08 | 75.19 | 75.24 | 75.19 | 75.24 | 0.000% | 203,591 | -0.359% |
| 2026-07-07 | 75.24 | 75.25 | 75.21 | 75.24 | +0.013% | 191,437 | -0.359% |
| 2026-07-06 | 75.22 | 75.24 | 75.20 | 75.23 | +0.033% | 99,200 | -0.346% |
| 2026-07-02 | 75.20 | 75.23 | 75.20 | 75.20 | +0.033% | 120,256 | -0.312% |
| 2026-07-01 | 75.16 | 75.19 | 75.14 | 75.18 | -0.316% | 75,823 | -0.279% |
| 2026-06-30 | 75.44 | 75.44 | 75.41 | 75.42 | -0.002% | 234,163 | -0.594% |
| 2026-06-29 | 75.41 | 75.43 | 75.38 | 75.42 | +0.028% | 162,753 | -0.597% |
| 2026-06-26 | 75.40 | 75.40 | 75.39 | 75.40 | +0.024% | 27,989 | -0.568% |
| 2026-06-25 | 75.39 | 75.39 | 75.36 | 75.38 | +0.020% | 34,456 | -0.544% |
| 2026-06-24 | 75.35 | 75.38 | 75.35 | 75.36 | +0.031% | 66,411 | -0.524% |
| 2026-06-23 | 75.34 | 75.35 | 75.32 | 75.34 | +0.047% | 30,399 | -0.493% |
| 2026-06-22 | 75.33 | 75.33 | 75.29 | 75.31 | -0.005% | 30,365 | -0.446% |
| 2026-06-18 | 75.29 | 75.34 | 75.29 | 75.31 | +0.040% | 44,166 | -0.451% |
| 2026-06-17 | 75.32 | 75.34 | 75.28 | 75.28 | -0.013% | 29,325 | -0.412% |
| 2026-06-16 | 75.30 | 75.35 | 75.23 | 75.29 | -0.053% | 54,376 | -0.425% |
| 2026-06-15 | 75.33 | 75.33 | 75.27 | 75.33 | +0.013% | 43,382 | -0.478% |
| 2026-06-12 | 75.30 | 75.32 | 75.27 | 75.32 | +0.073% | 25,275 | -0.465% |
| 2026-06-11 | 75.27 | 75.28 | 75.22 | 75.27 | +0.020% | 55,660 | -0.392% |
| 2026-06-10 | 75.32 | 75.32 | 74.36 | 75.25 | -0.003% | 27,363 | -0.372% |
| 2026-06-09 | 75.26 | 75.27 | 75.22 | 75.25 | +0.031% | 172,537 | -0.375% |
| 2026-06-08 | 75.18 | 75.25 | 75.18 | 75.23 | -0.004% | 95,733 | -0.345% |
| 2026-06-05 | 75.28 | 75.28 | 75.21 | 75.23 | +0.016% | 118,932 | -0.349% |
| 2026-06-04 | 75.25 | 75.25 | 75.19 | 75.22 | -0.005% | 50,050 | -0.332% |
| 2026-06-03 | 75.18 | 75.23 | 75.18 | 75.22 | +0.016% | 499,429 | -0.337% |
| 2026-06-02 | 75.21 | 75.23 | 75.19 | 75.21 | +0.010% | 112,550 | -0.321% |
| 2026-06-01 | 75.18 | 75.22 | 75.16 | 75.20 | -0.328% | 158,480 | -0.311% |
| 2026-05-29 | 75.47 | 75.48 | 75.44 | 75.45 | +0.048% | 33,161 | -0.638% |
| 2026-05-28 | 75.42 | 75.44 | 75.40 | 75.42 | +0.020% | 14,834 | -0.590% |
| 2026-05-27 | 75.40 | 75.42 | 75.36 | 75.40 | +0.031% | 37,920 | -0.570% |
| 2026-05-26 | 75.36 | 75.39 | 75.35 | 75.38 | -0.001% | 30,304 | -0.540% |
| 2026-05-22 | 75.37 | 75.39 | 75.35 | 75.38 | +0.064% | 43,718 | -0.541% |
| 2026-05-21 | 75.33 | 75.35 | 75.32 | 75.33 | +0.013% | 66,849 | -0.478% |
| 2026-05-20 | 75.32 | 75.35 | 75.30 | 75.32 | +0.021% | 158,296 | -0.465% |
| 2026-05-19 | 75.30 | 75.32 | 75.28 | 75.30 | +0.023% | 30,342 | -0.444% |
| 2026-05-18 | 75.32 | 75.33 | 75.25 | 75.29 | -0.008% | 34,069 | -0.421% |
| 2026-05-15 | 75.33 | 75.33 | 75.28 | 75.29 | +0.017% | 15,407 | -0.429% |
| 2026-05-14 | 75.27 | 75.30 | 75.27 | 75.28 | +0.008% | 53,859 | -0.412% |
| 2026-05-13 | 75.30 | 75.30 | 75.25 | 75.27 | -0.034% | 19,290 | -0.404% |
| 2026-05-12 | 75.24 | 75.30 | 75.24 | 75.30 | +0.080% | 33,549 | -0.438% |
| 2026-05-11 | 75.29 | 75.29 | 75.24 | 75.24 | -0.050% | 52,042 | -0.359% |
| 2026-05-08 | 75.25 | 75.30 | 75.25 | 75.28 | +0.036% | 13,868 | -0.408% |
| 2026-05-07 | 75.29 | 75.29 | 75.22 | 75.25 | -0.027% | 64,827 | -0.372% |
| 2026-05-06 | 75.21 | 75.27 | 75.21 | 75.27 | +0.073% | 58,284 | -0.399% |
| 2026-05-05 | 75.24 | 75.24 | 75.19 | 75.22 | +0.033% | 30,892 | -0.326% |
| 2026-05-04 | 75.19 | 75.22 | 75.17 | 75.19 | -0.013% | 56,929 | -0.293% |
| 2026-05-01 | 75.19 | 75.21 | 75.19 | 75.20 | -0.298% | 27,266 | -0.306% |
| 2026-04-30 | 75.40 | 75.44 | 75.40 | 75.42 | +0.018% | 29,436 | -0.603% |
| 2026-04-29 | 75.40 | 75.45 | 75.39 | 75.41 | -0.030% | 26,379 | -0.585% |
| 2026-04-28 | 75.40 | 75.45 | 75.40 | 75.43 | +0.018% | 15,833 | -0.615% |
| 2026-04-27 | 75.42 | 75.44 | 75.40 | 75.42 | +0.020% | 101,505 | -0.597% |
| 2026-04-24 | 75.39 | 75.43 | 75.39 | 75.40 | +0.034% | 17,444 | -0.576% |
| 2026-04-23 | 75.36 | 75.39 | 75.36 | 75.38 | +0.014% | 14,664 | -0.542% |
| 2026-04-22 | 75.36 | 75.38 | 75.36 | 75.37 | +0.011% | 16,560 | -0.528% |
| 2026-04-21 | 75.37 | 75.38 | 75.34 | 75.36 | -0.012% | 50,569 | -0.518% |
| 2026-04-20 | 75.36 | 75.38 | 75.35 | 75.37 | +0.011% | 19,540 | -0.529% |
| 2026-04-17 | 75.36 | 75.38 | 75.33 | 75.36 | +0.041% | 110,100 | -0.518% |
| 2026-04-16 | 75.33 | 75.34 | 75.29 | 75.33 | +0.026% | 51,613 | -0.478% |
| 2026-04-15 | 75.29 | 75.33 | 75.29 | 75.31 | +0.012% | 74,333 | -0.452% |
| 2026-04-14 | 75.24 | 75.32 | 75.24 | 75.30 | +0.035% | 44,348 | -0.440% |
| 2026-04-13 | 75.23 | 75.29 | 75.23 | 75.28 | +0.007% | 29,636 | -0.405% |
| 2026-04-10 | 75.25 | 75.29 | 75.25 | 75.27 | +0.013% | 31,147 | -0.399% |
| 2026-04-09 | 75.25 | 75.27 | 75.24 | 75.26 | +0.033% | 221,733 | -0.385% |
| 2026-04-08 | 75.27 | 75.27 | 75.23 | 75.24 | +0.046% | 96,351 | -0.352% |
| 2026-04-07 | 75.23 | 75.23 | 75.18 | 75.20 | +0.034% | 22,517 | -0.306% |
| 2026-04-06 | 75.14 | 75.20 | 75.14 | 75.17 | +0.007% | 101,213 | -0.273% |
| 2026-04-02 | 75.16 | 75.20 | 75.16 | 75.17 | +0.040% | 55,126 | -0.266% |
| 2026-04-01 | 75.13 | 75.18 | 75.13 | 75.14 | -0.355% | 84,533 | -0.226% |
| 2026-03-31 | 75.37 | 75.43 | 75.37 | 75.41 | +0.056% | 23,421 | -0.580% |
| 2026-03-30 | 75.39 | 75.40 | 75.36 | 75.36 | +0.028% | 20,514 | -0.524% |
| 2026-03-27 | 75.34 | 75.37 | 75.32 | 75.34 | +0.019% | 72,553 | -0.496% |
| 2026-03-26 | 75.36 | 75.37 | 75.31 | 75.33 | -0.050% | 21,081 | -0.478% |
| 2026-03-25 | 75.39 | 75.39 | 75.34 | 75.37 | -0.012% | 91,309 | -0.528% |
| 2026-03-24 | 75.34 | 75.38 | 75.32 | 75.38 | +0.047% | 27,557 | -0.540% |
| 2026-03-23 | 75.34 | 75.36 | 75.30 | 75.34 | +0.035% | 60,016 | -0.493% |
| 2026-03-20 | 75.32 | 75.33 | 75.30 | 75.31 | -0.046% | 50,080 | -0.458% |
| 2026-03-19 | 75.33 | 75.35 | 75.29 | 75.35 | +0.040% | 38,714 | -0.504% |
| 2026-03-18 | 75.38 | 75.38 | 75.32 | 75.32 | -0.028% | 28,704 | -0.465% |
| 2026-03-17 | 75.38 | 75.38 | 75.33 | 75.34 | +0.036% | 43,552 | -0.493% |
| 2026-03-16 | 75.33 | 75.34 | 75.30 | 75.31 | +0.019% | 245,492 | -0.457% |
| 2026-03-13 | 75.37 | 75.37 | 75.29 | 75.30 | -0.066% | 240,798 | -0.438% |
| 2026-03-12 | 75.33 | 75.36 | 75.32 | 75.35 | -0.020% | 55,056 | -0.504% |
| 2026-03-11 | 75.38 | 75.38 | 75.36 | 75.36 | -0.020% | 39,523 | -0.524% |
| 2026-03-10 | 75.36 | 75.40 | 75.36 | 75.38 | +0.027% | 22,198 | -0.544% |
| 2026-03-09 | 75.36 | 75.39 | 75.36 | 75.36 | -0.013% | 17,798 | -0.518% |
| 2026-03-06 | 75.37 | 75.39 | 75.34 | 75.37 | +0.033% | 38,634 | -0.531% |
| 2026-03-05 | 75.36 | 75.37 | 75.33 | 75.34 | -0.023% | 69,699 | -0.498% |
| 2026-03-04 | 75.36 | 75.37 | 75.35 | 75.36 | -0.001% | 31,855 | -0.521% |
| 2026-03-03 | 75.35 | 75.38 | 75.32 | 75.36 | +0.017% | 71,898 | -0.522% |
| 2026-03-02 | 75.37 | 75.38 | 75.14 | 75.35 | -0.370% | 218,413 | -0.505% |
| 2026-02-27 | 75.60 | 75.63 | 75.59 | 75.63 | +0.031% | 47,434 | -0.873% |
| 2026-02-26 | 75.60 | 75.61 | 75.59 | 75.61 | +0.015% | 27,516 | -0.842% |
| 2026-02-25 | 75.59 | 75.61 | 75.59 | 75.59 | +0.020% | 29,976 | -0.827% |
| 2026-02-24 | 75.62 | 75.62 | 75.58 | 75.58 | -0.026% | 58,753 | -0.807% |
| 2026-02-23 | 75.58 | 75.61 | 75.57 | 75.60 | +0.052% | 64,126 | -0.833% |
| 2026-02-20 | 75.54 | 75.57 | 75.54 | 75.56 | +0.020% | 28,954 | -0.781% |
| 2026-02-19 | 75.54 | 75.55 | 75.53 | 75.55 | +0.017% | 39,104 | -0.761% |
| 2026-02-18 | 75.53 | 75.54 | 75.52 | 75.53 | +0.003% | 29,311 | -0.744% |
| 2026-02-17 | 75.52 | 75.53 | 75.51 | 75.53 | +0.019% | 31,306 | -0.741% |
| 2026-02-13 | 75.50 | 75.52 | 75.48 | 75.52 | +0.007% | 37,749 | -0.722% |
| 2026-02-12 | 75.45 | 75.51 | 75.45 | 75.51 | +0.046% | 35,240 | -0.715% |
| 2026-02-11 | 75.47 | 75.48 | 75.46 | 75.47 | -0.026% | 32,037 | -0.669% |
| 2026-02-10 | 75.48 | 75.50 | 75.47 | 75.50 | +0.026% | 28,365 | -0.695% |
| 2026-02-09 | 75.46 | 75.49 | 75.45 | 75.47 | +0.034% | 60,132 | -0.669% |
| 2026-02-06 | 75.48 | 75.48 | 75.43 | 75.45 | -0.001% | 40,833 | -0.636% |
| 2026-02-05 | 75.42 | 75.46 | 75.42 | 75.45 | +0.055% | 67,709 | -0.637% |
| 2026-02-04 | 75.39 | 75.43 | 75.39 | 75.41 | +0.005% | 37,932 | -0.582% |
| 2026-02-03 | 75.38 | 75.41 | 75.38 | 75.41 | +0.035% | 37,093 | -0.577% |
| 2026-02-02 | 75.40 | 75.40 | 75.37 | 75.38 | -0.330% | 34,444 | -0.542% |
| 2026-01-30 | 75.62 | 75.63 | 75.60 | 75.63 | +0.037% | 61,244 | -0.870% |
| 2026-01-29 | 75.57 | 75.62 | 75.57 | 75.60 | +0.020% | 72,860 | -0.833% |
| 2026-01-28 | 75.58 | 75.60 | 75.57 | 75.58 | +0.013% | 192,695 | -0.814% |
| 2026-01-27 | 75.59 | 75.59 | 75.56 | 75.58 | +0.013% | 22,927 | -0.801% |
| 2026-01-26 | 75.56 | 75.58 | 75.56 | 75.56 | +0.035% | 18,205 | -0.787% |
| 2026-01-23 | 75.53 | 75.54 | 75.52 | 75.54 | +0.051% | 38,224 | -0.753% |
| 2026-01-22 | 75.49 | 75.52 | 75.49 | 75.50 | -0.007% | 56,028 | -0.702% |
| 2026-01-21 | 75.51 | 75.53 | 75.49 | 75.50 | 0.000% | 45,654 | -0.709% |
| 2026-01-20 | 75.52 | 75.52 | 75.49 | 75.50 | +0.044% | 91,691 | -0.709% |
| 2026-01-16 | 75.47 | 75.49 | 75.45 | 75.47 | +0.016% | 86,844 | -0.665% |
| 2026-01-15 | 75.46 | 75.48 | 75.45 | 75.46 | -0.026% | 128,754 | -0.649% |
| 2026-01-14 | 75.44 | 75.48 | 75.44 | 75.48 | +0.007% | 29,804 | -0.676% |
| 2026-01-13 | 75.45 | 75.47 | 75.42 | 75.47 | +0.049% | 77,516 | -0.668% |
| 2026-01-12 | 75.41 | 75.45 | 75.41 | 75.44 | +0.050% | 35,089 | -0.620% |
| 2026-01-09 | 75.40 | 75.44 | 75.40 | 75.40 | -0.020% | 212,548 | -0.570% |
| 2026-01-08 | 75.40 | 75.44 | 75.39 | 75.42 | 0.000% | 43,010 | -0.590% |
| 2026-01-07 | 75.39 | 75.43 | 75.39 | 75.42 | +0.033% | 26,687 | -0.590% |
| 2026-01-06 | 75.38 | 75.41 | 75.38 | 75.39 | -0.027% | 46,291 | -0.557% |
| 2026-01-05 | 75.39 | 75.42 | 75.39 | 75.41 | +0.053% | 124,639 | -0.583% |
| 2026-01-02 | 75.38 | 75.38 | 75.34 | 75.37 | 0.000% | 99,518 | -0.531% |
| 2025-12-31 | 75.35 | 75.38 | 75.34 | 75.37 | +0.029% | 118,251 | -0.531% |
| 2025-12-30 | 75.36 | 75.36 | 75.33 | 75.35 | +0.011% | 43,048 | -0.502% |
| 2025-12-29 | 75.33 | 75.34 | 75.32 | 75.34 | +0.040% | 38,413 | -0.491% |
| 2025-12-26 | 75.33 | 75.33 | 75.30 | 75.31 | +0.020% | 11,612 | -0.451% |
| 2025-12-24 | 75.28 | 75.31 | 75.26 | 75.30 | +0.007% | 18,939 | -0.432% |
| 2025-12-23 | 75.25 | 75.29 | 75.24 | 75.29 | +0.027% | 52,250 | -0.425% |
| 2025-12-22 | 75.29 | 75.29 | 75.25 | 75.27 | 0.000% | 25,574 | -0.399% |
| 2025-12-19 | 75.25 | 75.28 | 75.24 | 75.27 | -0.351% | 43,856 | -0.399% |
| 2025-12-18 | 75.51 | 75.54 | 75.51 | 75.53 | +0.040% | 447,075 | -0.748% |
| 2025-12-17 | 75.52 | 75.52 | 75.50 | 75.50 | +0.033% | 46,241 | -0.709% |
| 2025-12-16 | 75.48 | 75.50 | 75.47 | 75.48 | +0.007% | 38,123 | -0.676% |
| 2025-12-15 | 75.46 | 75.49 | 75.46 | 75.47 | +0.046% | 40,069 | -0.669% |
| 2025-12-12 | 75.44 | 75.46 | 75.43 | 75.44 | +0.025% | 70,101 | -0.623% |
| 2025-12-11 | 75.43 | 75.45 | 75.42 | 75.42 | +0.022% | 24,234 | -0.598% |
| 2025-12-10 | 75.40 | 75.42 | 75.38 | 75.40 | +0.026% | 45,746 | -0.576% |
| 2025-12-09 | 75.40 | 75.41 | 75.38 | 75.39 | +0.007% | 55,279 | -0.551% |
| 2025-12-08 | 75.39 | 75.39 | 75.37 | 75.38 | +0.001% | 123,836 | -0.544% |
| 2025-12-05 | 75.38 | 75.39 | 75.36 | 75.38 | +0.025% | 36,020 | -0.543% |
| 2025-12-04 | 75.37 | 75.38 | 75.35 | 75.36 | 0.000% | 100,023 | -0.518% |
| 2025-12-03 | 75.35 | 75.37 | 75.34 | 75.36 | +0.015% | 39,611 | -0.518% |
| 2025-12-02 | 75.35 | 75.37 | 75.34 | 75.35 | +0.012% | 104,144 | -0.503% |
| 2025-12-01 | 75.33 | 75.35 | 75.31 | 75.34 | -0.357% | 29,911 | -0.491% |
| 2025-11-28 | 75.63 | 75.63 | 75.60 | 75.61 | +0.033% | 14,911 | -0.846% |
| 2025-11-26 | 75.57 | 75.60 | 75.57 | 75.58 | +0.020% | 58,968 | -0.814% |
| 2025-11-25 | 75.55 | 75.58 | 75.55 | 75.57 | +0.013% | 40,608 | -0.794% |
| 2025-11-24 | 75.55 | 75.58 | 75.54 | 75.56 | +0.033% | 22,563 | -0.781% |
| 2025-11-21 | 75.53 | 75.55 | 75.51 | 75.53 | +0.040% | 85,955 | -0.748% |
| 2025-11-20 | 75.55 | 75.55 | 75.49 | 75.50 | +0.007% | 197,275 | -0.709% |
| 2025-11-19 | 75.51 | 75.52 | 75.49 | 75.50 | +0.033% | 115,111 | -0.702% |
| 2025-11-18 | 75.48 | 75.51 | 75.47 | 75.47 | -0.009% | 134,708 | -0.669% |
| 2025-11-17 | 75.47 | 75.50 | 75.47 | 75.48 | +0.029% | 61,732 | -0.678% |
| 2025-11-14 | 75.44 | 75.48 | 75.44 | 75.46 | -0.013% | 31,784 | -0.649% |
| 2025-11-13 | 75.44 | 75.47 | 75.42 | 75.47 | +0.027% | 33,403 | -0.663% |
| 2025-11-12 | 75.47 | 75.48 | 75.45 | 75.45 | -0.013% | 38,146 | -0.636% |
| 2025-11-11 | 75.45 | 75.48 | 75.44 | 75.46 | +0.040% | 34,209 | -0.649% |
| 2025-11-10 | 75.44 | 75.44 | 75.42 | 75.43 | +0.027% | 28,009 | -0.610% |
| 2025-11-07 | 75.41 | 75.43 | 75.41 | 75.41 | -0.013% | 108,325 | -0.583% |
| 2025-11-06 | 75.39 | 75.42 | 75.39 | 75.42 | +0.053% | 80,069 | -0.597% |
| 2025-11-05 | 75.38 | 75.40 | 75.37 | 75.38 | +0.003% | 46,769 | -0.544% |
| 2025-11-04 | 75.37 | 75.39 | 75.34 | 75.38 | +0.011% | 195,750 | -0.541% |
| 2025-11-03 | 75.35 | 75.55 | 75.34 | 75.37 | -0.331% | 39,679 | -0.531% |
| 2025-10-31 | 75.61 | 75.64 | 75.61 | 75.62 | -0.013% | 50,126 | -0.860% |
| 2025-10-30 | 75.61 | 75.63 | 75.60 | 75.63 | +0.013% | 95,865 | -0.873% |
| 2025-10-29 | 75.62 | 75.65 | 75.61 | 75.62 | -0.040% | 32,122 | -0.860% |
| 2025-10-28 | 75.61 | 75.65 | 75.60 | 75.65 | +0.051% | 64,629 | -0.899% |
| 2025-10-27 | 75.58 | 75.62 | 75.58 | 75.61 | +0.028% | 26,365 | -0.848% |
| 2025-10-24 | 75.61 | 75.61 | 75.57 | 75.59 | +0.026% | 34,474 | -0.820% |
| 2025-10-23 | 75.57 | 75.60 | 75.55 | 75.57 | -0.013% | 43,204 | -0.794% |
| 2025-10-22 | 75.58 | 75.59 | 75.56 | 75.58 | +0.020% | 23,021 | -0.807% |
| 2025-10-21 | 75.54 | 75.58 | 75.54 | 75.56 | +0.020% | 25,863 | -0.787% |
| 2025-10-20 | 75.55 | 75.57 | 75.53 | 75.55 | +0.026% | 25,364 | -0.768% |
| 2025-10-17 | 75.53 | 75.55 | 75.52 | 75.53 | -0.013% | 32,847 | -0.741% |
| 2025-10-16 | 75.49 | 75.54 | 75.49 | 75.54 | +0.066% | 55,433 | -0.755% |
| 2025-10-15 | 75.50 | 75.51 | 75.48 | 75.49 | +0.007% | 50,165 | -0.689% |
| 2025-10-14 | 75.47 | 75.50 | 75.47 | 75.48 | +0.027% | 24,123 | -0.682% |
| 2025-10-13 | 75.50 | 75.98 | 75.45 | 75.47 | -0.007% | 11,198 | -0.656% |
| 2025-10-10 | 75.45 | 75.47 | 75.44 | 75.47 | +0.040% | 9,331 | -0.663% |
| 2025-10-09 | 75.43 | 75.46 | 75.39 | 75.44 | 0.000% | 92,671 | -0.623% |
| 2025-10-08 | 75.46 | 75.46 | 75.42 | 75.44 | +0.013% | 49,396 | -0.623% |
| 2025-10-07 | 75.41 | 75.44 | 75.41 | 75.43 | +0.027% | 26,317 | -0.610% |
| 2025-10-06 | 75.43 | 75.43 | 75.41 | 75.41 | +0.007% | 66,004 | -0.583% |
| 2025-10-03 | 75.42 | 75.42 | 75.39 | 75.41 | +0.044% | 38,730 | -0.577% |
| 2025-10-02 | 75.39 | 75.41 | 75.36 | 75.37 | +0.029% | 51,467 | -0.533% |
| 2025-10-01 | 75.39 | 75.39 | 75.35 | 75.35 | -0.372% | 44,357 | -0.504% |
| 2025-09-30 | 75.65 | 75.65 | 75.63 | 75.63 | +0.001% | 69,544 | -0.874% |
| 2025-09-29 | 75.61 | 75.63 | 75.59 | 75.63 | +0.040% | 90,506 | -0.873% |
| 2025-09-26 | 75.59 | 75.60 | 75.57 | 75.60 | +0.066% | 32,435 | -0.833% |
| 2025-09-25 | 75.57 | 75.60 | 75.55 | 75.55 | -0.053% | 39,891 | -0.768% |
| 2025-09-24 | 75.57 | 75.59 | 75.57 | 75.59 | 0.000% | 24,435 | -0.820% |
| 2025-09-23 | 75.60 | 75.60 | 75.57 | 75.59 | +0.013% | 30,834 | -0.820% |
| 2025-09-22 | 75.56 | 75.60 | 75.56 | 75.58 | +0.033% | 25,778 | -0.807% |
| 2025-09-19 | 75.57 | 75.57 | 75.54 | 75.56 | +0.017% | 26,447 | -0.774% |
| 2025-09-18 | 75.54 | 75.56 | 75.53 | 75.54 | -0.011% | 39,630 | -0.757% |
| 2025-09-17 | 75.52 | 75.55 | 75.47 | 75.55 | 0.000% | 25,807 | -0.768% |
| 2025-09-16 | 75.51 | 75.55 | 75.51 | 75.55 | +0.017% | 36,536 | -0.768% |
| 2025-09-15 | 75.54 | 75.54 | 75.50 | 75.54 | +0.075% | 173,963 | -0.751% |
| 2025-09-12 | 75.49 | 75.50 | 75.46 | 75.48 | -0.013% | 37,658 | -0.676% |
| 2025-09-11 | 75.46 | 75.49 | 75.45 | 75.49 | +0.040% | 74,393 | -0.689% |
| 2025-09-10 | 75.46 | 75.48 | 75.44 | 75.46 | +0.013% | 98,109 | -0.649% |
| 2025-09-09 | 75.45 | 75.46 | 75.43 | 75.45 | +0.013% | 95,437 | -0.636% |
| 2025-09-08 | 75.49 | 75.49 | 75.42 | 75.44 | +0.040% | 82,326 | -0.623% |
| 2025-09-05 | 75.43 | 75.43 | 75.40 | 75.41 | +0.046% | 41,354 | -0.583% |
| 2025-09-04 | 75.39 | 75.40 | 75.36 | 75.38 | +0.020% | 67,341 | -0.537% |
| 2025-09-03 | 75.37 | 75.39 | 75.35 | 75.36 | +0.027% | 33,538 | -0.518% |
| 2025-09-02 | 75.38 | 75.38 | 75.33 | 75.34 | -0.344% | 54,075 | -0.491% |
| 2025-08-29 | 75.62 | 75.63 | 75.59 | 75.60 | 0.000% | 45,450 | -0.833% |
| 2025-08-28 | 75.58 | 75.60 | 75.57 | 75.60 | +0.040% | 35,235 | -0.833% |
| 2025-08-27 | 75.56 | 75.59 | 75.56 | 75.57 | -0.003% | 43,623 | -0.794% |
| 2025-08-26 | 75.56 | 75.58 | 75.56 | 75.57 | +0.023% | 40,998 | -0.797% |
| 2025-08-25 | 75.56 | 75.57 | 75.54 | 75.56 | +0.007% | 35,417 | -0.774% |
| 2025-08-22 | 75.51 | 75.56 | 75.50 | 75.55 | +0.066% | 76,920 | -0.768% |
| 2025-08-21 | 75.50 | 75.51 | 75.49 | 75.50 | -0.007% | 35,331 | -0.702% |
| 2025-08-20 | 75.51 | 75.53 | 75.49 | 75.50 | +0.020% | 33,991 | -0.709% |
| 2025-08-19 | 75.52 | 75.52 | 75.48 | 75.49 | +0.027% | 29,687 | -0.689% |
| 2025-08-18 | 75.49 | 75.51 | 75.46 | 75.47 | +0.025% | 81,299 | -0.663% |
| 2025-08-15 | 75.48 | 75.48 | 75.44 | 75.45 | -0.025% | 26,375 | -0.637% |
| 2025-08-14 | 75.43 | 75.47 | 75.43 | 75.47 | +0.013% | 37,355 | -0.663% |
| 2025-08-13 | 75.45 | 75.46 | 75.44 | 75.46 | +0.028% | 150,930 | -0.649% |
| 2025-08-12 | 75.43 | 75.44 | 75.41 | 75.44 | +0.032% | 103,366 | -0.622% |
| 2025-08-11 | 75.41 | 75.42 | 75.40 | 75.42 | +0.040% | 18,539 | -0.590% |
| 2025-08-08 | 75.40 | 75.40 | 75.36 | 75.39 | +0.007% | 87,210 | -0.551% |
| 2025-08-07 | 75.38 | 75.39 | 75.34 | 75.38 | +0.027% | 45,198 | -0.544% |
| 2025-08-06 | 75.36 | 75.38 | 75.34 | 75.36 | 0.000% | 34,268 | -0.518% |
| 2025-08-05 | 75.34 | 75.37 | 75.34 | 75.36 | +0.004% | 95,790 | -0.518% |
| 2025-08-04 | 75.32 | 75.37 | 75.32 | 75.36 | +0.049% | 51,808 | -0.514% |
| 2025-08-01 | 75.30 | 75.32 | 75.27 | 75.32 | -0.271% | 24,318 | -0.465% |
| 2025-07-31 | 75.52 | 75.54 | 75.51 | 75.53 | +0.007% | 39,658 | -0.735% |
| 2025-07-30 | 75.55 | 75.57 | 75.51 | 75.52 | +0.026% | 56,372 | -0.728% |
| 2025-07-29 | 75.53 | 75.53 | 75.50 | 75.50 | 0.000% | 63,262 | -0.702% |
| 2025-07-28 | 75.50 | 75.55 | 75.48 | 75.50 | +0.013% | 67,121 | -0.702% |
| 2025-07-25 | 75.49 | 75.50 | 75.46 | 75.49 | +0.048% | 87,402 | -0.689% |
| 2025-07-24 | 75.45 | 75.47 | 75.44 | 75.45 | -0.008% | 18,461 | -0.641% |
| 2025-07-23 | 75.46 | 75.47 | 75.45 | 75.46 | +0.020% | 25,776 | -0.649% |
| 2025-07-22 | 75.45 | 75.46 | 75.43 | 75.44 | +0.009% | 184,978 | -0.630% |
| 2025-07-21 | 75.46 | 75.46 | 75.42 | 75.44 | +0.037% | 24,535 | -0.620% |
| 2025-07-18 | 75.42 | 75.73 | 75.39 | 75.41 | +0.033% | 44,200 | -0.583% |
| 2025-07-17 | 75.38 | 75.40 | 75.36 | 75.39 | +0.013% | 407,583 | -0.551% |
| 2025-07-16 | 75.36 | 75.38 | 75.34 | 75.38 | +0.027% | 16,093 | -0.537% |
| 2025-07-15 | 75.36 | 75.36 | 75.34 | 75.36 | +0.020% | 59,934 | -0.511% |
| 2025-07-14 | 75.35 | 75.37 | 75.34 | 75.34 | +0.020% | 43,216 | -0.491% |
| 2025-07-11 | 75.32 | 75.33 | 75.30 | 75.33 | +0.033% | 44,178 | -0.471% |
| 2025-07-10 | 75.33 | 75.33 | 75.28 | 75.30 | 0.000% | 55,803 | -0.438% |
| 2025-07-09 | 75.30 | 75.31 | 75.27 | 75.30 | +0.053% | 37,194 | -0.438% |
| 2025-07-08 | 75.28 | 75.30 | 75.25 | 75.26 | -0.027% | 54,671 | -0.385% |
| 2025-07-07 | 75.31 | 75.35 | 75.16 | 75.28 | +0.027% | 145,200 | -0.412% |
| 2025-07-03 | 75.26 | 75.26 | 75.23 | 75.26 | +0.013% | 14,743 | -0.385% |
| 2025-07-02 | 75.24 | 75.27 | 75.24 | 75.25 | +0.014% | 69,516 | -0.372% |
| 2025-07-01 | 75.21 | 75.25 | 75.21 | 75.24 | -0.359% | 41,051 | -0.358% |
| 2025-06-30 | 75.50 | 75.52 | 75.48 | 75.51 | +0.033% | 18,364 | -0.715% |
| 2025-06-27 | 75.44 | 75.49 | 75.44 | 75.48 | +0.060% | 25,101 | -0.682% |
| 2025-06-26 | 75.44 | 75.48 | 75.44 | 75.44 | -0.007% | 86,741 | -0.623% |
| 2025-06-25 | 75.43 | 75.46 | 75.42 | 75.44 | +0.007% | 34,721 | -0.630% |
| 2025-06-24 | 75.42 | 75.54 | 75.40 | 75.44 | +0.033% | 91,392 | -0.623% |
| 2025-06-23 | 75.38 | 75.43 | 75.38 | 75.42 | +0.033% | 29,787 | -0.590% |
| 2025-06-20 | 75.38 | 75.39 | 75.34 | 75.39 | +0.054% | 61,804 | -0.557% |
| 2025-06-18 | 75.33 | 75.36 | 75.33 | 75.35 | +0.025% | 46,735 | -0.503% |
| 2025-06-17 | 75.31 | 75.33 | 75.31 | 75.33 | +0.053% | 27,304 | -0.478% |
| 2025-06-16 | 75.32 | 76.66 | 75.24 | 75.29 | -0.009% | 123,720 | -0.425% |
| 2025-06-13 | 75.27 | 75.48 | 75.27 | 75.30 | 0.000% | 110,262 | -0.434% |
| 2025-06-12 | 75.29 | 75.31 | 75.27 | 75.30 | +0.047% | 55,295 | -0.434% |
| 2025-06-11 | 75.27 | 75.29 | 75.25 | 75.26 | +0.029% | 49,907 | -0.387% |
| 2025-06-10 | 75.21 | 75.27 | 75.21 | 75.24 | 0.000% | 29,235 | -0.359% |
| 2025-06-09 | 75.25 | 75.26 | 75.21 | 75.24 | +0.040% | 34,219 | -0.359% |
| 2025-06-06 | 75.23 | 75.23 | 75.18 | 75.21 | +0.040% | 85,906 | -0.319% |
| 2025-06-05 | 75.19 | 75.24 | 75.09 | 75.18 | -0.066% | 27,402 | -0.279% |
| 2025-06-04 | 75.22 | 75.24 | 75.16 | 75.23 | +0.040% | 73,324 | -0.346% |
| 2025-06-03 | 75.20 | 75.21 | 75.15 | 75.20 | +0.027% | 127,096 | -0.306% |
| 2025-06-02 | 75.13 | 75.19 | 75.13 | 75.18 | -0.329% | 46,063 | -0.279% |
| 2025-05-30 | 75.38 | 75.45 | 75.38 | 75.43 | +0.051% | 31,435 | -0.608% |
| 2025-05-29 | 75.40 | 75.42 | 75.37 | 75.39 | +0.014% | 34,948 | -0.557% |
| 2025-05-28 | 75.38 | 75.40 | 75.36 | 75.38 | +0.049% | 38,018 | -0.543% |
| 2025-05-27 | 75.33 | 75.40 | 75.33 | 75.34 | +0.056% | 82,309 | -0.494% |
| 2025-05-23 | 75.31 | 75.37 | 75.30 | 75.30 | -0.040% | 34,422 | -0.438% |
| 2025-05-22 | 75.31 | 75.34 | 75.29 | 75.33 | +0.053% | 55,234 | -0.478% |
| 2025-05-21 | 75.34 | 75.34 | 75.26 | 75.29 | -0.033% | 51,589 | -0.425% |
| 2025-05-20 | 75.31 | 75.34 | 75.29 | 75.31 | +0.027% | 30,054 | -0.458% |
| 2025-05-19 | 75.25 | 75.32 | 75.25 | 75.30 | +0.073% | 79,020 | -0.432% |
| 2025-05-16 | 75.29 | 75.29 | 75.23 | 75.24 | -0.013% | 36,750 | -0.359% |
| 2025-05-15 | 75.23 | 75.25 | 75.20 | 75.25 | +0.073% | 51,927 | -0.372% |
| 2025-05-14 | 75.21 | 75.23 | 75.19 | 75.19 | +0.007% | 28,175 | -0.299% |
| 2025-05-13 | 75.23 | 75.36 | 75.15 | 75.19 | -0.005% | 41,959 | -0.293% |
| 2025-05-12 | 75.20 | 75.20 | 75.15 | 75.19 | +0.031% | 124,421 | -0.297% |
| 2025-05-09 | 75.20 | 75.20 | 75.14 | 75.17 | 0.000% | 83,611 | -0.266% |
| 2025-05-08 | 75.18 | 75.19 | 75.14 | 75.17 | 0.000% | 102,378 | -0.266% |
| 2025-05-07 | 75.16 | 75.20 | 75.14 | 75.17 | +0.016% | 17,372 | -0.266% |
| 2025-05-06 | 75.13 | 75.18 | 75.11 | 75.16 | +0.051% | 46,131 | -0.250% |
| 2025-05-05 | 75.09 | 75.15 | 75.09 | 75.12 | +0.017% | 58,913 | -0.200% |
| 2025-05-02 | 75.11 | 75.13 | 75.09 | 75.11 | +0.049% | 26,508 | -0.182% |
| 2025-05-01 | 75.10 | 75.15 | 75.07 | 75.07 | -0.477% | 26,379 | -0.133% |
| 2025-04-30 | 75.42 | 75.43 | 75.38 | 75.43 | +0.053% | 49,836 | -0.610% |
| 2025-04-29 | 75.40 | 75.41 | 75.34 | 75.39 | +0.040% | 43,781 | -0.557% |
| 2025-04-28 | 75.32 | 75.60 | 75.30 | 75.36 | +0.053% | 39,465 | -0.518% |
| 2025-04-25 | 75.28 | 75.33 | 75.27 | 75.32 | +0.060% | 21,532 | -0.465% |
| 2025-04-24 | 75.26 | 75.29 | 75.24 | 75.28 | +0.073% | 31,206 | -0.405% |
| 2025-04-23 | 75.23 | 75.27 | 75.22 | 75.22 | -0.007% | 88,707 | -0.332% |
| 2025-04-22 | 75.24 | 75.24 | 75.19 | 75.22 | +0.020% | 67,856 | -0.339% |
| 2025-04-21 | 75.17 | 76.43 | 75.16 | 75.21 | +0.093% | 54,280 | -0.319% |
| 2025-04-17 | 75.19 | 75.21 | 75.13 | 75.14 | -0.013% | 47,891 | -0.226% |
| 2025-04-16 | 75.09 | 75.15 | 75.06 | 75.15 | +0.040% | 51,677 | -0.240% |
| 2025-04-15 | 75.04 | 75.17 | 74.98 | 75.12 | 0.000% | 64,418 | -0.200% |
| 2025-04-14 | 75.12 | 75.13 | 74.98 | 75.12 | 0.000% | 58,687 | -0.200% |