RFCI
ALPS Dynamic Core Income ETF
stockNYSEETF
At CloseOct 2, 2026 12:58:42 PM EDT
21.34USD-0.204%(-0.04)3,808
RFCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.45 | 21.45 | 21.34 | 21.36 | -0.117% | 3,808 | 0.000% |
| 2026-10-01 | 21.27 | 21.40 | 21.24 | 21.39 | +0.322% | 87,926 | -0.117% |
| 2026-09-30 | 21.39 | 21.39 | 21.27 | 21.32 | -0.335% | 13,275 | +0.204% |
| 2026-09-29 | 21.40 | 21.40 | 21.33 | 21.39 | -0.063% | 6,904 | -0.131% |
| 2026-09-28 | 21.42 | 21.43 | 21.29 | 21.41 | -0.372% | 7,694 | -0.194% |
| 2026-09-25 | 21.46 | 21.49 | 21.40 | 21.48 | -0.023% | 8,458 | -0.566% |
| 2026-09-24 | 21.60 | 21.60 | 21.49 | 21.49 | -0.462% | 1,231 | -0.589% |
| 2026-09-23 | 21.65 | 21.65 | 21.53 | 21.59 | -0.805% | 6,567 | -1.048% |
| 2026-09-22 | 21.80 | 21.80 | 21.69 | 21.77 | +0.115% | 3,958 | -1.845% |
| 2026-09-21 | 21.74 | 21.75 | 21.61 | 21.74 | +0.138% | 10,751 | -1.732% |
| 2026-09-18 | 21.70 | 21.71 | 21.69 | 21.71 | -0.252% | 7,420 | -1.596% |
| 2026-09-17 | 21.75 | 21.77 | 21.72 | 21.76 | +0.046% | 2,270 | -1.844% |
| 2026-09-16 | 21.79 | 21.87 | 21.70 | 21.75 | +0.092% | 4,698 | -1.800% |
| 2026-09-15 | 21.72 | 21.74 | 21.70 | 21.73 | -0.106% | 4,092 | -1.709% |
| 2026-09-14 | 21.71 | 21.79 | 21.71 | 21.76 | +0.018% | 1,927 | -1.813% |
| 2026-09-11 | 21.81 | 21.81 | 21.74 | 21.75 | -0.056% | 4,349 | -1.796% |
| 2026-09-10 | 21.81 | 21.82 | 21.76 | 21.77 | -0.679% | 4,638 | -1.850% |
| 2026-09-09 | 21.95 | 21.95 | 21.91 | 21.91 | -0.137% | 283 | -2.517% |
| 2026-09-08 | 21.96 | 21.96 | 21.95 | 21.95 | -0.091% | 135 | -2.650% |
| 2026-09-04 | 22.02 | 22.02 | 21.96 | 21.96 | -0.023% | 7,971 | -2.738% |
| 2026-09-03 | 21.98 | 22.06 | 21.90 | 21.97 | +0.179% | 6,656 | -2.761% |
| 2026-09-02 | 21.94 | 21.94 | 21.89 | 21.93 | +0.003% | 6,687 | -2.586% |
| 2026-09-01 | 21.97 | 21.97 | 21.93 | 21.93 | -0.227% | 201 | -2.583% |
| 2026-08-31 | 21.96 | 21.98 | 21.96 | 21.98 | -0.204% | 678 | -2.805% |
| 2026-08-28 | 22.02 | 22.04 | 21.97 | 22.02 | -0.135% | 3,779 | -3.003% |
| 2026-08-27 | 22.07 | 22.07 | 22.01 | 22.05 | +0.017% | 1,619 | -3.134% |
| 2026-08-26 | 22.04 | 22.05 | 21.99 | 22.05 | -0.108% | 2,823 | -3.118% |
| 2026-08-25 | 22.05 | 22.07 | 22.03 | 22.07 | +0.364% | 1,182 | -3.223% |
| 2026-08-24 | 21.99 | 21.99 | 21.98 | 21.99 | +0.227% | 1,733 | -2.871% |
| 2026-08-21 | 21.95 | 21.95 | 21.93 | 21.95 | -0.159% | 3,535 | -2.650% |
| 2026-08-20 | 21.96 | 21.98 | 21.96 | 21.98 | -0.586% | 7,828 | -2.805% |
| 2026-08-19 | 22.09 | 22.11 | 22.09 | 22.11 | +0.338% | 2,430 | -3.374% |
| 2026-08-18 | 22.01 | 22.04 | 22.01 | 22.04 | +0.091% | 1,653 | -3.047% |
| 2026-08-17 | 22.07 | 22.07 | 21.90 | 22.02 | -0.340% | 6,707 | -2.959% |
| 2026-08-14 | 22.07 | 22.09 | 22.07 | 22.09 | -0.113% | 3,249 | -3.289% |
| 2026-08-13 | 22.16 | 22.16 | 22.07 | 22.11 | +0.272% | 7,259 | -3.398% |
| 2026-08-12 | 22.08 | 22.08 | 22.05 | 22.05 | 0.000% | 2,227 | -3.135% |
| 2026-08-11 | 22.06 | 22.07 | 22.05 | 22.05 | 0.000% | 1,518 | -3.135% |
| 2026-08-10 | 22.07 | 22.07 | 22.04 | 22.05 | -0.226% | 4,355 | -3.135% |
| 2026-08-07 | 22.12 | 22.13 | 22.09 | 22.11 | +0.068% | 2,237 | -3.354% |
| 2026-08-06 | 22.10 | 22.10 | 22.02 | 22.09 | -0.271% | 26,377 | -3.289% |
| 2026-08-05 | 22.14 | 22.15 | 22.14 | 22.15 | +0.087% | 11,750 | -3.551% |
| 2026-08-04 | 22.13 | 22.13 | 22.13 | 22.13 | +0.275% | 331 | -3.467% |
| 2026-08-03 | 22.07 | 22.08 | 22.07 | 22.07 | +0.500% | 644 | -3.201% |
| 2026-07-31 | 21.95 | 21.96 | 21.95 | 21.96 | -0.294% | 901 | -2.718% |
| 2026-07-30 | 22.04 | 22.04 | 22.02 | 22.02 | -0.055% | 261 | -3.003% |
| 2026-07-29 | 22.04 | 22.04 | 22.04 | 22.04 | -0.330% | 12 | -3.057% |
| 2026-07-28 | 22.07 | 22.11 | 22.01 | 22.11 | +0.340% | 3,919 | -3.376% |
| 2026-07-27 | 22.03 | 22.04 | 22.01 | 22.04 | +0.159% | 1,656 | -3.047% |
| 2026-07-24 | 22.02 | 22.14 | 21.99 | 22.00 | +0.147% | 16,345 | -2.893% |
| 2026-07-23 | 21.95 | 21.97 | 21.95 | 21.97 | -0.238% | 658 | -2.750% |
| 2026-07-22 | 22.04 | 22.04 | 22.02 | 22.02 | -0.362% | 403 | -2.981% |
| 2026-07-21 | 22.07 | 22.10 | 22.07 | 22.10 | -0.068% | 8,650 | -3.333% |
| 2026-07-20 | 22.13 | 22.15 | 22.06 | 22.11 | -0.135% | 18,434 | -3.398% |
| 2026-07-17 | 22.16 | 22.18 | 22.14 | 22.14 | +0.181% | 1,055 | -3.529% |
| 2026-07-16 | 22.08 | 22.11 | 22.08 | 22.11 | -0.517% | 1,019 | -3.355% |
| 2026-07-15 | 22.22 | 22.22 | 22.22 | 22.22 | +0.210% | 209 | -3.855% |
| 2026-07-14 | 22.17 | 22.17 | 22.17 | 22.17 | +0.174% | 181 | -3.653% |
| 2026-07-13 | 22.15 | 22.16 | 22.14 | 22.14 | -0.180% | 568 | -3.485% |
| 2026-07-10 | 22.16 | 22.18 | 22.16 | 22.18 | -0.203% | 786 | -3.660% |
| 2026-07-09 | 22.24 | 22.28 | 22.22 | 22.22 | +0.289% | 319 | -3.855% |
| 2026-07-08 | 22.23 | 22.23 | 22.16 | 22.16 | -0.266% | 1,528 | -3.577% |
| 2026-07-07 | 22.25 | 22.25 | 22.21 | 22.21 | -0.381% | 463 | -3.833% |
| 2026-07-06 | 22.34 | 22.34 | 22.30 | 22.30 | +0.135% | 748 | -4.200% |
| 2026-07-02 | 22.27 | 22.27 | 22.27 | 22.27 | +0.202% | 38 | -4.070% |
| 2026-07-01 | 22.23 | 22.25 | 22.19 | 22.23 | -0.268% | 4,181 | -3.876% |
| 2026-06-30 | 22.33 | 22.40 | 22.28 | 22.28 | -0.470% | 4,275 | -4.134% |
| 2026-06-29 | 22.39 | 22.39 | 22.38 | 22.39 | +0.045% | 311 | -4.585% |
| 2026-06-26 | 22.38 | 22.38 | 22.38 | 22.38 | +0.067% | 561 | -4.542% |
| 2026-06-25 | 22.37 | 22.37 | 22.36 | 22.36 | +0.045% | 787 | -4.478% |
| 2026-06-24 | 22.38 | 22.38 | 22.34 | 22.36 | +0.359% | 897 | -4.435% |
| 2026-06-23 | 22.31 | 22.31 | 22.27 | 22.27 | +0.112% | 377 | -4.092% |
| 2026-06-22 | 22.25 | 22.25 | 22.23 | 22.25 | -0.051% | 968 | -3.984% |
| 2026-06-18 | 22.30 | 22.30 | 22.26 | 22.26 | -0.330% | 557 | -4.033% |
| 2026-06-17 | 22.41 | 22.41 | 22.34 | 22.34 | -0.379% | 481 | -4.350% |
| 2026-06-16 | 22.42 | 22.42 | 22.42 | 22.42 | +0.068% | 184 | -4.712% |
| 2026-06-15 | 22.43 | 22.43 | 22.40 | 22.40 | +0.110% | 718 | -4.647% |
| 2026-06-12 | 22.39 | 22.39 | 22.38 | 22.38 | -0.067% | 334 | -4.542% |
| 2026-06-11 | 22.33 | 22.39 | 22.28 | 22.39 | +0.561% | 5,279 | -4.606% |
| 2026-06-10 | 22.31 | 22.31 | 22.26 | 22.27 | -0.016% | 484 | -4.070% |
| 2026-06-09 | 22.27 | 22.27 | 22.27 | 22.27 | +0.167% | 218 | -4.086% |
| 2026-06-08 | 22.24 | 22.25 | 22.21 | 22.24 | -0.160% | 975 | -3.925% |
| 2026-06-05 | 22.27 | 22.27 | 22.27 | 22.27 | -0.327% | 36 | -4.079% |
| 2026-06-04 | 22.34 | 22.34 | 22.34 | 22.34 | +0.166% | 117 | -4.392% |
| 2026-06-03 | 22.29 | 22.31 | 22.29 | 22.31 | -0.299% | 348 | -4.234% |
| 2026-06-02 | 22.38 | 22.38 | 22.38 | 22.38 | +0.145% | 118 | -4.521% |
| 2026-06-01 | 22.22 | 22.34 | 22.22 | 22.34 | +0.063% | 12,542 | -4.382% |
| 2026-05-29 | 22.33 | 22.33 | 22.33 | 22.33 | +0.061% | 17 | -4.322% |
| 2026-05-28 | 22.33 | 22.33 | 22.32 | 22.32 | +0.157% | 2,401 | -4.264% |
| 2026-05-27 | 22.29 | 22.29 | 22.28 | 22.28 | -0.022% | 4,910 | -4.114% |
| 2026-05-26 | 22.28 | 22.29 | 22.28 | 22.29 | +0.236% | 775 | -4.135% |
| 2026-05-22 | 22.20 | 22.23 | 22.20 | 22.23 | +0.327% | 1,198 | -3.909% |
| 2026-05-21 | 22.16 | 22.16 | 22.16 | 22.16 | -0.258% | 20 | -3.594% |
| 2026-05-20 | 22.22 | 22.22 | 22.22 | 22.22 | +0.507% | 95 | -3.843% |
| 2026-05-19 | 22.11 | 22.12 | 22.10 | 22.11 | -0.290% | 980 | -3.356% |
| 2026-05-18 | 22.17 | 22.17 | 22.17 | 22.17 | +0.134% | 287 | -3.636% |
| 2026-05-15 | 22.13 | 22.21 | 22.11 | 22.14 | -0.704% | 1,607 | -3.507% |
| 2026-05-14 | 22.32 | 22.32 | 22.27 | 22.30 | +0.009% | 754 | -4.186% |
| 2026-05-13 | 22.30 | 22.30 | 22.30 | 22.30 | -0.022% | 202 | -4.178% |
| 2026-05-12 | 22.30 | 22.30 | 22.30 | 22.30 | -0.246% | 27 | -4.200% |
| 2026-05-11 | 22.36 | 22.37 | 22.34 | 22.36 | -0.156% | 1,457 | -4.435% |
| 2026-05-08 | 22.38 | 22.39 | 22.36 | 22.39 | +0.235% | 443 | -4.585% |
| 2026-05-07 | 22.34 | 22.34 | 22.34 | 22.34 | -0.344% | 18 | -4.360% |
| 2026-05-06 | 22.41 | 22.41 | 22.41 | 22.41 | +0.356% | 5 | -4.689% |
| 2026-05-05 | 22.33 | 22.34 | 22.33 | 22.34 | +0.202% | 345 | -4.350% |
| 2026-05-04 | 22.30 | 22.30 | 22.29 | 22.29 | -0.268% | 318 | -4.157% |
| 2026-05-01 | 22.35 | 22.35 | 22.35 | 22.35 | +0.120% | 6 | -4.414% |
| 2026-04-30 | 22.34 | 22.34 | 22.32 | 22.32 | +0.014% | 298 | -4.299% |
| 2026-04-29 | 22.35 | 22.35 | 22.32 | 22.32 | -0.335% | 255 | -4.285% |
| 2026-04-28 | 22.37 | 22.39 | 22.37 | 22.39 | -0.089% | 626 | -4.606% |
| 2026-04-27 | 22.41 | 22.41 | 22.41 | 22.41 | -0.200% | 8 | -4.691% |
| 2026-04-24 | 22.46 | 22.46 | 22.46 | 22.46 | +0.145% | 42 | -4.882% |
| 2026-04-23 | 22.41 | 22.43 | 22.41 | 22.43 | -0.138% | 346 | -4.744% |
| 2026-04-22 | 22.46 | 22.48 | 22.44 | 22.46 | +0.082% | 4,455 | -4.876% |
| 2026-04-21 | 22.47 | 22.47 | 22.44 | 22.44 | -0.311% | 566 | -4.797% |
| 2026-04-20 | 22.51 | 22.51 | 22.51 | 22.51 | +0.022% | 270 | -5.093% |
| 2026-04-17 | 22.49 | 22.52 | 22.49 | 22.50 | +0.402% | 5,374 | -5.072% |
| 2026-04-16 | 22.45 | 22.45 | 22.41 | 22.41 | -0.577% | 275 | -4.691% |
| 2026-04-15 | 22.48 | 22.55 | 22.48 | 22.55 | -0.066% | 998 | -5.241% |
| 2026-04-14 | 22.51 | 22.56 | 22.51 | 22.56 | +0.222% | 498 | -5.304% |
| 2026-04-13 | 22.48 | 22.51 | 22.45 | 22.51 | +0.177% | 1,306 | -5.093% |
| 2026-04-10 | 22.47 | 22.47 | 22.47 | 22.47 | -0.155% | 89 | -4.925% |
| 2026-04-09 | 22.50 | 22.51 | 22.50 | 22.50 | -0.098% | 1,675 | -5.072% |
| 2026-04-08 | 22.55 | 22.57 | 22.50 | 22.53 | +0.388% | 2,594 | -5.165% |
| 2026-04-07 | 22.45 | 22.49 | 22.44 | 22.44 | -0.022% | 2,412 | -4.797% |
| 2026-04-06 | 22.45 | 22.45 | 22.40 | 22.45 | +0.067% | 6,845 | -4.818% |
| 2026-04-02 | 22.43 | 22.43 | 22.43 | 22.43 | +0.112% | 115 | -4.755% |
| 2026-04-01 | 22.40 | 22.41 | 22.40 | 22.41 | +0.029% | 445 | -4.649% |
| 2026-03-31 | 22.40 | 22.40 | 22.40 | 22.40 | +0.351% | 255 | -4.620% |
| 2026-03-30 | 22.33 | 22.33 | 22.27 | 22.32 | +0.567% | 593 | -4.285% |
| 2026-03-27 | 22.23 | 22.28 | 22.19 | 22.19 | -0.161% | 879 | -3.742% |
| 2026-03-26 | 22.27 | 22.27 | 22.23 | 22.23 | -0.492% | 575 | -3.898% |
| 2026-03-25 | 22.34 | 22.34 | 22.34 | 22.34 | +0.314% | 107 | -4.371% |
| 2026-03-24 | 22.27 | 22.27 | 22.27 | 22.27 | -0.353% | 114 | -4.070% |
| 2026-03-23 | 22.30 | 22.35 | 22.30 | 22.35 | +0.297% | 480 | -4.409% |
| 2026-03-20 | 22.30 | 22.33 | 22.27 | 22.28 | -0.640% | 677 | -4.126% |
| 2026-03-19 | 22.38 | 22.43 | 22.38 | 22.43 | -0.292% | 243 | -4.739% |
| 2026-03-18 | 22.53 | 22.55 | 22.49 | 22.49 | -0.280% | 8,355 | -5.017% |
| 2026-03-17 | 22.56 | 22.56 | 22.55 | 22.55 | +0.222% | 705 | -5.283% |
| 2026-03-16 | 22.51 | 22.55 | 22.49 | 22.50 | +0.334% | 65,702 | -5.072% |
| 2026-03-13 | 22.44 | 22.45 | 22.43 | 22.43 | -0.067% | 2,846 | -4.755% |
| 2026-03-12 | 22.49 | 22.49 | 22.43 | 22.45 | -0.355% | 679 | -4.818% |
| 2026-03-11 | 22.55 | 22.55 | 22.51 | 22.52 | -0.508% | 936 | -5.156% |
| 2026-03-10 | 22.63 | 22.64 | 22.63 | 22.64 | -0.351% | 665 | -5.638% |
| 2026-03-09 | 22.69 | 22.72 | 22.69 | 22.72 | +0.153% | 186 | -5.970% |
| 2026-03-06 | 22.66 | 22.73 | 22.66 | 22.68 | 0.000% | 1,980 | -5.825% |
| 2026-03-05 | 22.68 | 22.68 | 22.68 | 22.68 | -0.351% | 73 | -5.825% |
| 2026-03-04 | 22.76 | 22.76 | 22.76 | 22.76 | -0.044% | 46 | -6.156% |
| 2026-03-03 | 22.75 | 22.77 | 22.75 | 22.77 | -0.022% | 208 | -6.198% |
| 2026-03-02 | 22.77 | 22.78 | 22.72 | 22.78 | -0.415% | 864 | -6.218% |
| 2026-02-27 | 22.88 | 22.88 | 22.88 | 22.88 | +0.153% | 276 | -6.608% |
| 2026-02-26 | 22.84 | 22.84 | 22.82 | 22.84 | +0.175% | 1,501 | -6.465% |
| 2026-02-25 | 22.80 | 22.80 | 22.75 | 22.80 | -0.044% | 1,727 | -6.300% |
| 2026-02-24 | 22.82 | 22.82 | 22.81 | 22.81 | -0.045% | 762 | -6.342% |
| 2026-02-23 | 22.82 | 22.82 | 22.82 | 22.82 | +0.155% | 755 | -6.384% |
| 2026-02-20 | 22.78 | 22.79 | 22.78 | 22.79 | +0.132% | 2,352 | -6.239% |
| 2026-02-19 | 22.75 | 22.75 | 22.75 | 22.75 | -0.350% | 339 | -6.115% |
| 2026-02-18 | 22.84 | 22.84 | 22.84 | 22.84 | -0.044% | 134 | -6.444% |
| 2026-02-17 | 22.84 | 22.84 | 22.84 | 22.84 | -0.022% | 519 | -6.485% |
| 2026-02-13 | 22.85 | 22.85 | 22.85 | 22.85 | +0.241% | 49 | -6.505% |
| 2026-02-12 | 22.77 | 22.80 | 22.77 | 22.80 | +0.242% | 491 | -6.280% |
| 2026-02-11 | 22.74 | 22.74 | 22.74 | 22.74 | 0.000% | 52 | -6.053% |
| 2026-02-10 | 22.74 | 22.74 | 22.74 | 22.74 | +0.242% | 247 | -6.053% |
| 2026-02-09 | 22.68 | 22.68 | 22.68 | 22.68 | -0.044% | 63 | -5.825% |
| 2026-02-06 | 22.68 | 22.70 | 22.68 | 22.70 | +0.045% | 2,802 | -5.867% |
| 2026-02-05 | 22.66 | 22.68 | 22.65 | 22.68 | +0.420% | 959 | -5.825% |
| 2026-02-04 | 22.58 | 22.59 | 22.58 | 22.59 | -0.044% | 831 | -5.429% |
| 2026-02-03 | 22.59 | 22.60 | 22.59 | 22.60 | +0.065% | 269 | -5.471% |
| 2026-02-02 | 22.59 | 22.59 | 22.59 | 22.59 | -0.204% | 179 | -5.410% |
| 2026-01-30 | 22.63 | 22.66 | 22.63 | 22.63 | -0.015% | 1,160 | -5.603% |
| 2026-01-29 | 22.62 | 22.63 | 22.57 | 22.63 | +0.177% | 2,283 | -5.617% |
| 2026-01-28 | 22.61 | 22.61 | 22.59 | 22.59 | -0.185% | 554 | -5.450% |
| 2026-01-27 | 22.64 | 22.64 | 22.64 | 22.64 | -0.124% | 201 | -5.625% |
| 2026-01-26 | 22.66 | 22.66 | 22.66 | 22.66 | +0.110% | 610 | -5.742% |
| 2026-01-23 | 22.64 | 22.64 | 22.61 | 22.64 | -0.022% | 836 | -5.638% |
| 2026-01-22 | 22.63 | 22.64 | 22.62 | 22.64 | -0.264% | 15,508 | -5.659% |
| 2026-01-21 | 22.67 | 22.70 | 22.67 | 22.70 | +0.243% | 318 | -5.908% |
| 2026-01-20 | 22.64 | 22.66 | 22.64 | 22.65 | -0.264% | 723 | -5.680% |
| 2026-01-16 | 22.71 | 22.71 | 22.71 | 22.71 | -0.264% | 582 | -5.929% |
| 2026-01-15 | 22.79 | 22.79 | 22.77 | 22.77 | -0.088% | 224 | -6.177% |
| 2026-01-14 | 22.80 | 22.80 | 22.79 | 22.79 | +0.154% | 263 | -6.259% |
| 2026-01-13 | 22.77 | 22.77 | 22.75 | 22.75 | +0.066% | 371 | -6.115% |
| 2026-01-12 | 22.74 | 22.74 | 22.74 | 22.74 | -0.022% | 1,995 | -6.053% |
| 2026-01-09 | 22.75 | 22.75 | 22.75 | 22.75 | +0.264% | 117 | -6.074% |
| 2026-01-08 | 22.68 | 22.68 | 22.68 | 22.68 | -0.220% | 48 | -5.825% |
| 2026-01-07 | 22.72 | 22.73 | 22.71 | 22.73 | +0.176% | 17,417 | -6.033% |
| 2026-01-06 | 22.67 | 22.70 | 22.66 | 22.70 | 0.000% | 772 | -5.867% |
| 2026-01-05 | 22.70 | 22.70 | 22.70 | 22.70 | +0.243% | 820 | -5.867% |
| 2026-01-02 | 22.64 | 22.66 | 22.64 | 22.64 | -0.220% | 570 | -5.638% |
| 2025-12-31 | 22.74 | 22.74 | 22.69 | 22.69 | -0.220% | 646 | -5.846% |
| 2025-12-30 | 22.74 | 22.74 | 22.74 | 22.74 | +0.022% | 212 | -6.053% |
| 2025-12-29 | 22.73 | 22.73 | 22.73 | 22.73 | +0.088% | 34 | -6.033% |
| 2025-12-26 | 22.71 | 22.71 | 22.71 | 22.71 | +0.176% | 20 | -5.950% |
| 2025-12-24 | 22.68 | 22.68 | 22.68 | 22.68 | +0.132% | 152 | -5.784% |
| 2025-12-23 | 22.64 | 22.64 | 22.64 | 22.64 | +0.332% | 234 | -5.659% |
| 2025-12-22 | 22.64 | 22.64 | 22.54 | 22.57 | -0.375% | 26,270 | -5.346% |
| 2025-12-19 | 22.69 | 22.69 | 22.62 | 22.66 | -0.132% | 9,381 | -5.701% |
| 2025-12-18 | 22.69 | 22.69 | 22.68 | 22.68 | -0.220% | 378 | -5.825% |
| 2025-12-17 | 22.73 | 22.77 | 22.73 | 22.73 | -0.022% | 1,371 | -6.033% |
| 2025-12-16 | 22.72 | 22.74 | 22.72 | 22.74 | +0.154% | 1,047 | -6.053% |
| 2025-12-15 | 22.72 | 22.76 | 22.70 | 22.70 | +0.132% | 5,301 | -5.908% |
| 2025-12-12 | 22.61 | 22.68 | 22.61 | 22.68 | -0.568% | 482 | -5.784% |
| 2025-12-11 | 22.80 | 22.80 | 22.80 | 22.80 | +0.196% | 592 | -6.319% |
| 2025-12-10 | 22.72 | 22.76 | 22.72 | 22.76 | +0.352% | 319 | -6.135% |
| 2025-12-09 | 22.71 | 22.71 | 22.68 | 22.68 | -0.022% | 2,127 | -5.805% |
| 2025-12-08 | 22.67 | 22.68 | 22.67 | 22.68 | -0.132% | 477 | -5.825% |
| 2025-12-05 | 22.71 | 22.71 | 22.71 | 22.71 | -0.066% | 2,854 | -5.950% |
| 2025-12-04 | 22.74 | 22.74 | 22.70 | 22.73 | -0.325% | 9,487 | -6.012% |
| 2025-12-03 | 22.80 | 22.80 | 22.79 | 22.80 | +0.138% | 506 | -6.317% |
| 2025-12-02 | 22.77 | 22.77 | 22.77 | 22.77 | +0.144% | 151 | -6.188% |
| 2025-12-01 | 22.74 | 22.74 | 22.74 | 22.74 | -0.503% | 52 | -6.053% |
| 2025-11-28 | 22.84 | 22.89 | 22.84 | 22.85 | -0.000% | 1,067 | -6.526% |
| 2025-11-26 | 22.85 | 22.86 | 22.85 | 22.86 | +0.149% | 348 | -6.526% |
| 2025-11-25 | 22.81 | 22.83 | 22.81 | 22.82 | +0.290% | 1,051 | -6.387% |
| 2025-11-24 | 22.75 | 22.75 | 22.75 | 22.75 | +0.154% | 1,136 | -6.115% |
| 2025-11-21 | 22.71 | 22.72 | 22.66 | 22.72 | +0.155% | 1,480 | -5.971% |
| 2025-11-20 | 22.69 | 22.71 | 22.68 | 22.68 | -0.220% | 655 | -5.825% |
| 2025-11-19 | 22.76 | 22.76 | 22.73 | 22.73 | +0.022% | 286 | -6.033% |
| 2025-11-18 | 22.75 | 22.75 | 22.70 | 22.73 | 0.000% | 1,533 | -6.012% |
| 2025-11-17 | 22.73 | 22.73 | 22.73 | 22.73 | +0.066% | 331 | -6.012% |
| 2025-11-14 | 22.74 | 22.74 | 22.71 | 22.71 | -0.154% | 478 | -5.950% |
| 2025-11-13 | 22.75 | 22.75 | 22.75 | 22.75 | -0.263% | 62 | -6.095% |
| 2025-11-12 | 22.82 | 22.83 | 22.76 | 22.81 | -0.066% | 5,504 | -6.342% |
| 2025-11-11 | 22.80 | 22.87 | 22.78 | 22.82 | +0.253% | 1,343 | -6.403% |
| 2025-11-10 | 22.77 | 22.78 | 22.75 | 22.77 | -0.055% | 1,556 | -6.166% |
| 2025-11-07 | 22.77 | 22.78 | 22.74 | 22.78 | +0.022% | 2,424 | -6.218% |
| 2025-11-06 | 22.77 | 22.77 | 22.77 | 22.77 | +0.264% | 326 | -6.198% |
| 2025-11-05 | 22.70 | 22.71 | 22.70 | 22.71 | -0.263% | 254 | -5.950% |
| 2025-11-04 | 22.78 | 22.79 | 22.77 | 22.77 | +0.132% | 744 | -6.198% |
| 2025-11-03 | 22.75 | 22.75 | 22.75 | 22.75 | -0.197% | 118 | -6.074% |
| 2025-10-31 | 22.79 | 22.79 | 22.79 | 22.79 | +0.022% | 471 | -6.259% |
| 2025-10-30 | 22.79 | 22.79 | 22.79 | 22.79 | -0.324% | 287 | -6.239% |
| 2025-10-29 | 22.94 | 22.94 | 22.86 | 22.86 | -0.375% | 552 | -6.542% |
| 2025-10-28 | 22.94 | 22.95 | 22.94 | 22.95 | +0.044% | 694 | -6.893% |
| 2025-10-27 | 22.89 | 22.94 | 22.89 | 22.93 | +0.131% | 946 | -6.852% |
| 2025-10-24 | 22.92 | 22.92 | 22.89 | 22.91 | +0.044% | 838 | -6.730% |
| 2025-10-23 | 22.89 | 22.91 | 22.89 | 22.89 | -0.521% | 689 | -6.689% |
| 2025-10-22 | 23.00 | 23.02 | 23.00 | 23.02 | +0.043% | 535 | -7.176% |
| 2025-10-21 | 23.00 | 23.00 | 23.00 | 23.00 | +0.065% | 164 | -7.135% |
| 2025-10-20 | 22.95 | 23.04 | 22.95 | 22.99 | +0.262% | 2,157 | -7.075% |
| 2025-10-17 | 22.93 | 22.93 | 22.93 | 22.93 | -0.022% | 428 | -6.832% |
| 2025-10-16 | 22.94 | 22.94 | 22.93 | 22.93 | +0.197% | 1,824 | -6.852% |
| 2025-10-15 | 22.94 | 22.94 | 22.87 | 22.89 | +0.153% | 953 | -6.669% |
| 2025-10-14 | 22.85 | 22.86 | 22.85 | 22.86 | +0.088% | 249 | -6.526% |
| 2025-10-13 | 22.81 | 22.84 | 22.81 | 22.84 | -0.058% | 734 | -6.444% |
| 2025-10-10 | 22.82 | 22.85 | 22.82 | 22.85 | +0.344% | 278 | -6.499% |
| 2025-10-09 | 22.77 | 22.77 | 22.77 | 22.77 | -0.110% | 20 | -6.177% |
| 2025-10-08 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 174 | -6.280% |
| 2025-10-07 | 22.82 | 22.82 | 22.79 | 22.80 | +0.132% | 1,093 | -6.280% |
| 2025-10-06 | 22.76 | 22.77 | 22.76 | 22.77 | -0.219% | 477 | -6.156% |
| 2025-10-03 | 22.83 | 22.83 | 22.82 | 22.82 | 0.000% | 663 | -6.362% |
| 2025-10-02 | 22.81 | 22.82 | 22.81 | 22.82 | +0.045% | 636 | -6.362% |
| 2025-10-01 | 22.77 | 22.80 | 22.74 | 22.80 | +0.218% | 4,628 | -6.320% |
| 2025-09-30 | 22.75 | 22.75 | 22.75 | 22.75 | -0.088% | 260 | -6.115% |
| 2025-09-29 | 22.76 | 22.77 | 22.76 | 22.77 | +0.219% | 838 | -6.198% |
| 2025-09-26 | 22.73 | 22.73 | 22.73 | 22.73 | -0.043% | 33 | -5.992% |
| 2025-09-25 | 22.72 | 22.73 | 22.72 | 22.73 | -0.154% | 934 | -6.033% |
| 2025-09-24 | 22.79 | 22.79 | 22.77 | 22.77 | -0.132% | 331 | -6.177% |
| 2025-09-23 | 22.77 | 22.81 | 22.77 | 22.80 | +0.066% | 1,170 | -6.300% |
| 2025-09-22 | 22.78 | 22.79 | 22.78 | 22.79 | +0.044% | 749 | -6.239% |
| 2025-09-19 | 22.76 | 22.77 | 22.76 | 22.77 | -0.132% | 419 | -6.198% |
| 2025-09-18 | 22.80 | 22.80 | 22.80 | 22.80 | -0.393% | 331 | -6.321% |
| 2025-09-17 | 22.89 | 22.89 | 22.89 | 22.89 | -0.196% | 192 | -6.689% |
| 2025-09-16 | 22.95 | 23.00 | 22.93 | 22.94 | +0.021% | 1,854 | -6.872% |
| 2025-09-15 | 22.93 | 22.95 | 22.93 | 22.94 | +0.219% | 2,743 | -6.853% |
| 2025-09-12 | 22.89 | 22.89 | 22.89 | 22.89 | -0.132% | 52 | -6.648% |
| 2025-09-11 | 22.92 | 22.92 | 22.92 | 22.92 | +0.176% | 5 | -6.772% |
| 2025-09-10 | 22.87 | 22.88 | 22.87 | 22.88 | +0.175% | 360 | -6.608% |
| 2025-09-09 | 22.84 | 22.84 | 22.84 | 22.84 | -0.131% | 217 | -6.444% |
| 2025-09-08 | 22.86 | 22.87 | 22.86 | 22.86 | +0.131% | 823 | -6.567% |
| 2025-09-05 | 22.84 | 22.84 | 22.84 | 22.84 | +0.528% | 775 | -6.444% |
| 2025-09-04 | 22.66 | 22.71 | 22.66 | 22.71 | +0.243% | 653 | -5.950% |
| 2025-09-03 | 22.66 | 22.66 | 22.66 | 22.66 | +0.466% | 409 | -5.722% |
| 2025-09-02 | 22.54 | 22.55 | 22.54 | 22.55 | -0.283% | 307 | -5.283% |
| 2025-08-29 | 22.63 | 22.66 | 22.61 | 22.62 | -0.115% | 1,584 | -5.551% |
| 2025-08-28 | 22.62 | 22.65 | 22.62 | 22.64 | +0.133% | 872 | -5.659% |
| 2025-08-27 | 22.57 | 22.61 | 22.57 | 22.61 | +0.089% | 1,881 | -5.534% |
| 2025-08-26 | 22.56 | 22.59 | 22.56 | 22.59 | +0.044% | 691 | -5.450% |
| 2025-08-25 | 22.60 | 22.60 | 22.59 | 22.59 | -0.044% | 431 | -5.408% |
| 2025-08-22 | 22.59 | 22.59 | 22.59 | 22.59 | +0.422% | 844 | -5.450% |
| 2025-08-21 | 22.50 | 22.50 | 22.47 | 22.50 | -0.552% | 823 | -5.051% |
| 2025-08-20 | 22.63 | 22.63 | 22.57 | 22.63 | +0.066% | 733 | -5.576% |
| 2025-08-19 | 22.61 | 22.61 | 22.61 | 22.61 | +0.111% | 29 | -5.513% |
| 2025-08-18 | 22.59 | 22.59 | 22.59 | 22.59 | -0.088% | 168 | -5.408% |
| 2025-08-15 | 22.59 | 22.62 | 22.59 | 22.61 | -0.073% | 1,580 | -5.492% |
| 2025-08-14 | 22.62 | 22.62 | 22.62 | 22.62 | -0.279% | 93 | -5.561% |
| 2025-08-13 | 22.67 | 22.70 | 22.67 | 22.68 | +0.337% | 382 | -5.825% |
| 2025-08-12 | 22.59 | 22.61 | 22.59 | 22.61 | -0.050% | 260 | -5.508% |
| 2025-08-11 | 22.62 | 22.70 | 22.62 | 22.62 | +0.088% | 1,605 | -5.555% |
| 2025-08-08 | 22.61 | 22.61 | 22.60 | 22.60 | -0.155% | 274 | -5.471% |
| 2025-08-07 | 22.64 | 22.64 | 22.64 | 22.64 | -0.044% | 528 | -5.617% |
| 2025-08-06 | 22.60 | 22.64 | 22.60 | 22.64 | -0.044% | 264 | -5.659% |
| 2025-08-05 | 22.66 | 22.66 | 22.66 | 22.66 | -0.022% | 20 | -5.701% |
| 2025-08-04 | 22.66 | 22.66 | 22.66 | 22.66 | +0.141% | 383 | -5.722% |
| 2025-08-01 | 22.62 | 22.63 | 22.62 | 22.63 | +0.547% | 113 | -5.589% |
| 2025-07-31 | 22.50 | 22.50 | 22.50 | 22.50 | +0.067% | 161 | -5.072% |
| 2025-07-30 | 22.51 | 22.56 | 22.49 | 22.49 | -0.244% | 1,356 | -5.009% |
| 2025-07-29 | 22.48 | 22.55 | 22.48 | 22.55 | +0.423% | 1,210 | -5.241% |
| 2025-07-28 | 22.45 | 22.45 | 22.45 | 22.45 | -0.011% | 276 | -4.840% |
| 2025-07-25 | 22.44 | 22.45 | 22.38 | 22.45 | +0.078% | 5,212 | -4.850% |
| 2025-07-24 | 22.43 | 22.43 | 22.43 | 22.43 | -0.444% | 6 | -4.776% |
| 2025-07-23 | 22.53 | 22.54 | 22.53 | 22.54 | -0.130% | 237 | -5.199% |
| 2025-07-22 | 22.55 | 22.57 | 22.52 | 22.56 | +0.069% | 1,426 | -5.322% |
| 2025-07-21 | 22.53 | 22.55 | 22.53 | 22.55 | +0.462% | 381 | -5.257% |
| 2025-07-18 | 22.45 | 22.45 | 22.45 | 22.45 | +0.201% | 164 | -4.818% |
| 2025-07-17 | 22.43 | 22.43 | 22.37 | 22.40 | -0.022% | 17,535 | -4.627% |
| 2025-07-16 | 22.37 | 22.41 | 22.37 | 22.41 | +0.156% | 257 | -4.649% |
| 2025-07-15 | 22.36 | 22.37 | 22.31 | 22.37 | -0.201% | 4,043 | -4.499% |
| 2025-07-14 | 22.41 | 22.42 | 22.41 | 22.41 | -0.054% | 1,410 | -4.691% |
| 2025-07-11 | 22.43 | 22.43 | 22.43 | 22.43 | -0.302% | 65 | -4.742% |
| 2025-07-10 | 22.53 | 22.53 | 22.50 | 22.50 | -0.083% | 377 | -5.030% |
| 2025-07-09 | 22.46 | 22.51 | 22.46 | 22.51 | +0.328% | 156 | -5.108% |
| 2025-07-08 | 22.44 | 22.44 | 22.44 | 22.44 | -0.089% | 69 | -4.797% |
| 2025-07-07 | 22.46 | 22.46 | 22.46 | 22.46 | -0.333% | 230 | -4.882% |
| 2025-07-03 | 22.53 | 22.54 | 22.53 | 22.54 | -0.089% | 1,398 | -5.199% |
| 2025-07-02 | 22.55 | 22.55 | 22.55 | 22.55 | +0.044% | 52 | -5.283% |
| 2025-07-01 | 22.55 | 22.55 | 22.55 | 22.55 | -0.169% | 103 | -5.241% |
| 2025-06-30 | 22.54 | 22.58 | 22.54 | 22.58 | +0.331% | 246 | -5.401% |
| 2025-06-27 | 22.52 | 22.53 | 22.51 | 22.51 | -0.125% | 329 | -5.088% |
| 2025-06-26 | 22.50 | 22.54 | 22.50 | 22.54 | +0.271% | 440 | -5.207% |
| 2025-06-25 | 22.45 | 22.48 | 22.45 | 22.48 | +0.049% | 366 | -4.949% |
| 2025-06-24 | 22.41 | 22.46 | 22.40 | 22.46 | +0.212% | 2,453 | -4.903% |
| 2025-06-23 | 22.42 | 22.43 | 22.42 | 22.42 | +0.123% | 656 | -4.702% |
| 2025-06-20 | 22.35 | 22.39 | 22.35 | 22.39 | -0.201% | 236 | -4.585% |
| 2025-06-18 | 22.41 | 22.43 | 22.41 | 22.43 | +0.070% | 377 | -4.776% |
| 2025-06-17 | 22.38 | 22.42 | 22.38 | 22.42 | +0.179% | 273 | -4.709% |
| 2025-06-16 | 22.41 | 22.41 | 22.38 | 22.38 | +0.018% | 248 | -4.538% |
| 2025-06-13 | 22.38 | 22.38 | 22.38 | 22.38 | -0.312% | 490 | -4.521% |
| 2025-06-12 | 22.45 | 22.45 | 22.45 | 22.45 | +0.179% | 16 | -4.818% |
| 2025-06-11 | 22.37 | 22.42 | 22.37 | 22.41 | +0.313% | 1,388 | -4.649% |
| 2025-06-10 | 22.32 | 22.34 | 22.32 | 22.34 | +0.090% | 342 | -4.350% |
| 2025-06-09 | 22.32 | 22.32 | 22.32 | 22.32 | +0.202% | 157 | -4.264% |
| 2025-06-06 | 22.27 | 22.27 | 22.27 | 22.27 | -0.425% | 124 | -4.070% |
| 2025-06-05 | 22.36 | 22.36 | 22.36 | 22.36 | -0.179% | 305 | -4.478% |
| 2025-06-04 | 22.38 | 22.41 | 22.38 | 22.41 | +0.448% | 335 | -4.649% |
| 2025-06-03 | 22.29 | 22.32 | 22.29 | 22.30 | +0.090% | 1,859 | -4.221% |
| 2025-06-02 | 22.29 | 22.30 | 22.29 | 22.29 | -0.090% | 377 | -4.135% |
| 2025-05-30 | 22.30 | 22.30 | 22.30 | 22.30 | +0.060% | 273 | -4.221% |
| 2025-05-29 | 22.29 | 22.30 | 22.29 | 22.29 | +0.343% | 2,386 | -4.163% |
| 2025-05-28 | 22.22 | 22.22 | 22.22 | 22.22 | -0.246% | 179 | -3.834% |
| 2025-05-27 | 22.24 | 22.27 | 22.24 | 22.27 | +0.474% | 350 | -4.070% |
| 2025-05-23 | 22.16 | 22.16 | 22.16 | 22.16 | +0.098% | 318 | -3.616% |
| 2025-05-22 | 22.08 | 22.14 | 22.08 | 22.14 | -0.097% | 1,066 | -3.522% |
| 2025-05-21 | 22.26 | 22.26 | 22.16 | 22.16 | -0.672% | 1,221 | -3.616% |
| 2025-05-20 | 22.32 | 22.32 | 22.32 | 22.32 | -0.110% | 318 | -4.264% |
| 2025-05-19 | 22.24 | 22.34 | 22.24 | 22.34 | -0.060% | 3,770 | -4.369% |
| 2025-05-16 | 22.36 | 22.36 | 22.35 | 22.35 | +0.147% | 246 | -4.426% |
| 2025-05-15 | 22.27 | 22.32 | 22.27 | 22.32 | +0.380% | 205 | -4.285% |
| 2025-05-14 | 22.24 | 22.24 | 22.24 | 22.24 | -0.042% | 5 | -3.922% |
| 2025-05-13 | 22.27 | 22.27 | 22.25 | 22.25 | -0.090% | 300 | -3.963% |
| 2025-05-12 | 22.27 | 22.27 | 22.27 | 22.27 | -0.067% | 107 | -4.049% |
| 2025-05-09 | 22.28 | 22.28 | 22.28 | 22.28 | -0.013% | 105 | -4.114% |
| 2025-05-08 | 22.29 | 22.29 | 22.28 | 22.28 | -0.322% | 346 | -4.126% |
| 2025-05-07 | 22.36 | 22.36 | 22.31 | 22.36 | +0.134% | 1,548 | -4.435% |
| 2025-05-06 | 22.26 | 22.32 | 22.26 | 22.32 | +0.112% | 504 | -4.307% |
| 2025-05-05 | 22.28 | 22.30 | 22.25 | 22.30 | -0.067% | 32,916 | -4.200% |
| 2025-05-02 | 22.33 | 22.33 | 22.31 | 22.32 | -0.224% | 4,288 | -4.264% |
| 2025-05-01 | 22.36 | 22.36 | 22.36 | 22.36 | -0.223% | 124 | -4.478% |
| 2025-04-30 | 22.42 | 22.42 | 22.37 | 22.41 | -0.089% | 1,990 | -4.691% |
| 2025-04-29 | 22.43 | 22.43 | 22.43 | 22.43 | +0.358% | 117 | -4.776% |
| 2025-04-28 | 22.38 | 22.39 | 22.36 | 22.36 | +0.090% | 3,097 | -4.435% |
| 2025-04-25 | 22.34 | 22.34 | 22.34 | 22.34 | +0.359% | 3 | -4.350% |
| 2025-04-24 | 22.25 | 22.25 | 22.25 | 22.25 | +0.076% | 70 | -4.006% |
| 2025-04-23 | 22.25 | 22.25 | 22.24 | 22.24 | +0.252% | 828 | -3.932% |
| 2025-04-22 | 22.18 | 22.20 | 22.18 | 22.18 | +0.190% | 358 | -3.690% |
| 2025-04-21 | 22.18 | 22.18 | 22.14 | 22.14 | -0.494% | 192 | -3.507% |
| 2025-04-17 | 22.25 | 22.25 | 22.25 | 22.25 | -0.009% | 4 | -3.984% |
| 2025-04-16 | 22.19 | 22.25 | 22.15 | 22.25 | +0.246% | 63,753 | -3.993% |
| 2025-04-15 | 22.20 | 22.20 | 22.20 | 22.20 | +0.058% | 547 | -3.757% |
| 2025-04-14 | 22.17 | 22.18 | 22.16 | 22.18 | 0.000% | 1,064 | -3.702% |