RIGS
ALPS Strategic Income Fund
stockNYSEETF
At CloseOct 2, 2026
21.90USD-0.400%(-0.09)593
21.21Bid21.98Ask0.77SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
21.90USD+0.212%(+0.05)
RIGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.00 | 22.00 | 21.87 | 21.90 | -0.400% | 4,194 | 0.000% |
| 2026-10-01 | 21.87 | 21.99 | 21.84 | 21.98 | +0.615% | 47,047 | -0.400% |
| 2026-09-30 | 22.07 | 22.07 | 21.85 | 21.85 | -0.478% | 11,704 | +0.212% |
| 2026-09-29 | 21.88 | 21.95 | 21.87 | 21.95 | +0.068% | 15,712 | -0.267% |
| 2026-09-28 | 21.95 | 22.00 | 21.91 | 21.94 | -0.481% | 10,626 | -0.199% |
| 2026-09-25 | 22.12 | 22.12 | 21.94 | 22.05 | -0.154% | 11,449 | -0.679% |
| 2026-09-24 | 22.15 | 22.15 | 22.05 | 22.08 | -0.406% | 1,957 | -0.832% |
| 2026-09-23 | 22.39 | 22.39 | 22.15 | 22.17 | -0.817% | 11,437 | -1.235% |
| 2026-09-22 | 22.43 | 22.43 | 22.27 | 22.35 | +0.170% | 5,959 | -2.042% |
| 2026-09-21 | 22.29 | 22.36 | 22.28 | 22.32 | +0.202% | 5,627 | -1.876% |
| 2026-09-18 | 22.29 | 22.31 | 22.22 | 22.27 | -0.225% | 6,971 | -1.678% |
| 2026-09-17 | 22.25 | 22.32 | 22.25 | 22.32 | +0.001% | 7,615 | -1.899% |
| 2026-09-16 | 22.37 | 22.44 | 22.28 | 22.32 | -0.022% | 6,038 | -1.898% |
| 2026-09-15 | 22.45 | 22.45 | 22.30 | 22.32 | -0.067% | 4,615 | -1.920% |
| 2026-09-14 | 22.23 | 22.36 | 22.23 | 22.34 | -0.066% | 4,506 | -1.986% |
| 2026-09-11 | 22.43 | 22.44 | 22.27 | 22.35 | -0.046% | 12,181 | -2.050% |
| 2026-09-10 | 22.41 | 22.42 | 22.32 | 22.36 | -0.644% | 74,288 | -2.095% |
| 2026-09-09 | 22.59 | 22.59 | 22.50 | 22.51 | -0.018% | 9,396 | -2.726% |
| 2026-09-08 | 22.65 | 22.65 | 22.49 | 22.51 | -0.204% | 3,253 | -2.743% |
| 2026-09-04 | 22.51 | 22.56 | 22.50 | 22.56 | +0.187% | 7,706 | -2.941% |
| 2026-09-03 | 22.35 | 22.66 | 22.35 | 22.52 | -0.164% | 8,420 | -2.760% |
| 2026-09-02 | 22.63 | 22.63 | 22.47 | 22.55 | +0.244% | 8,526 | -2.920% |
| 2026-09-01 | 22.50 | 22.66 | 22.46 | 22.50 | -0.310% | 5,282 | -2.683% |
| 2026-08-31 | 22.45 | 22.58 | 22.45 | 22.57 | -0.111% | 8,476 | -2.984% |
| 2026-08-28 | 22.57 | 22.63 | 22.52 | 22.59 | -0.177% | 6,527 | -3.092% |
| 2026-08-27 | 22.64 | 22.70 | 22.63 | 22.64 | -0.066% | 3,635 | -3.263% |
| 2026-08-26 | 22.50 | 22.75 | 22.50 | 22.65 | -0.064% | 3,278 | -3.327% |
| 2026-08-25 | 22.73 | 22.73 | 22.59 | 22.66 | +0.351% | 3,600 | -3.389% |
| 2026-08-24 | 22.62 | 22.66 | 22.55 | 22.59 | -0.021% | 14,681 | -3.050% |
| 2026-08-21 | 22.59 | 22.62 | 22.53 | 22.59 | +0.035% | 16,986 | -3.070% |
| 2026-08-20 | 22.55 | 22.63 | 22.52 | 22.58 | -0.255% | 13,766 | -3.037% |
| 2026-08-19 | 22.70 | 22.70 | 22.63 | 22.64 | +0.250% | 2,499 | -3.284% |
| 2026-08-18 | 22.55 | 22.63 | 22.55 | 22.58 | -0.161% | 157,521 | -3.042% |
| 2026-08-17 | 22.73 | 22.73 | 22.60 | 22.62 | +0.088% | 8,191 | -3.199% |
| 2026-08-14 | 22.64 | 22.64 | 22.55 | 22.60 | -0.220% | 2,413 | -3.113% |
| 2026-08-13 | 22.68 | 22.72 | 22.63 | 22.65 | +0.265% | 4,378 | -3.327% |
| 2026-08-12 | 22.62 | 22.68 | 22.55 | 22.59 | -0.034% | 8,221 | -3.070% |
| 2026-08-11 | 22.63 | 22.65 | 22.56 | 22.60 | -0.099% | 2,088 | -3.103% |
| 2026-08-10 | 22.64 | 22.64 | 22.51 | 22.62 | -0.523% | 4,119 | -3.199% |
| 2026-08-07 | 22.62 | 22.79 | 22.62 | 22.74 | +0.749% | 4,913 | -3.706% |
| 2026-08-06 | 22.64 | 22.64 | 22.53 | 22.57 | -0.463% | 9,355 | -2.984% |
| 2026-08-05 | 22.40 | 22.78 | 22.40 | 22.68 | -0.411% | 8,546 | -3.434% |
| 2026-08-04 | 22.55 | 22.80 | 22.55 | 22.77 | +0.434% | 4,956 | -3.830% |
| 2026-08-03 | 22.60 | 22.77 | 22.60 | 22.67 | +0.911% | 5,762 | -3.412% |
| 2026-07-31 | 22.45 | 22.47 | 22.41 | 22.47 | -0.429% | 2,343 | -2.532% |
| 2026-07-30 | 22.50 | 22.60 | 22.50 | 22.56 | -0.293% | 1,048 | -2.951% |
| 2026-07-29 | 22.52 | 22.75 | 22.52 | 22.63 | +0.060% | 19,461 | -3.234% |
| 2026-07-28 | 22.55 | 22.61 | 22.54 | 22.61 | +0.109% | 3,230 | -3.176% |
| 2026-07-27 | 22.57 | 22.59 | 22.55 | 22.59 | +0.022% | 7,955 | -3.070% |
| 2026-07-24 | 22.51 | 22.70 | 22.47 | 22.59 | +0.252% | 17,872 | -3.049% |
| 2026-07-23 | 22.53 | 22.54 | 22.52 | 22.53 | -0.340% | 4,580 | -2.804% |
| 2026-07-22 | 22.55 | 22.66 | 22.54 | 22.61 | -0.110% | 5,707 | -3.135% |
| 2026-07-21 | 23.00 | 23.00 | 22.63 | 22.63 | -0.110% | 7,759 | -3.242% |
| 2026-07-20 | 22.57 | 22.72 | 22.57 | 22.66 | +0.669% | 21,960 | -3.348% |
| 2026-07-17 | 22.04 | 22.79 | 22.04 | 22.50 | -0.678% | 6,388 | -2.702% |
| 2026-07-16 | 21.78 | 22.74 | 21.78 | 22.66 | +0.535% | 2,882 | -3.362% |
| 2026-07-15 | 22.65 | 22.77 | 22.54 | 22.54 | -0.290% | 2,348 | -2.845% |
| 2026-07-14 | 22.77 | 22.83 | 22.60 | 22.60 | +0.866% | 2,560 | -3.126% |
| 2026-07-13 | 22.73 | 22.79 | 22.41 | 22.41 | -1.672% | 11,107 | -2.287% |
| 2026-07-10 | 22.84 | 22.84 | 22.09 | 22.79 | -0.066% | 4,026 | -3.921% |
| 2026-07-09 | 22.69 | 22.80 | 22.66 | 22.80 | +0.176% | 4,355 | -3.984% |
| 2026-07-08 | 22.76 | 22.76 | 22.09 | 22.76 | +2.494% | 21,646 | -3.815% |
| 2026-07-07 | 22.70 | 22.84 | 22.21 | 22.21 | -0.538% | 2,179 | -1.416% |
| 2026-07-06 | 22.86 | 22.87 | 22.33 | 22.33 | -1.798% | 18,022 | -1.946% |
| 2026-07-02 | 22.72 | 22.85 | 22.72 | 22.74 | -0.041% | 1,988 | -3.709% |
| 2026-07-01 | 22.73 | 22.81 | 22.69 | 22.75 | -0.185% | 3,569 | -3.748% |
| 2026-06-30 | 22.96 | 22.96 | 22.75 | 22.79 | +0.290% | 10,622 | -3.926% |
| 2026-06-29 | 22.81 | 22.86 | 22.73 | 22.73 | -0.063% | 4,042 | -3.648% |
| 2026-06-26 | 22.77 | 22.86 | 22.74 | 22.74 | -0.369% | 6,665 | -3.708% |
| 2026-06-25 | 22.88 | 22.88 | 22.77 | 22.82 | +0.061% | 2,691 | -4.064% |
| 2026-06-24 | 22.96 | 23.22 | 22.81 | 22.81 | +0.339% | 6,609 | -4.005% |
| 2026-06-23 | 22.75 | 22.79 | 22.69 | 22.73 | +0.008% | 5,755 | -3.680% |
| 2026-06-22 | 22.75 | 22.75 | 22.66 | 22.73 | -0.005% | 2,330 | -3.672% |
| 2026-06-18 | 22.77 | 22.87 | 22.66 | 22.73 | -0.295% | 7,247 | -3.677% |
| 2026-06-17 | 22.89 | 22.98 | 22.80 | 22.80 | -0.313% | 1,590 | -3.961% |
| 2026-06-16 | 22.97 | 22.97 | 22.80 | 22.87 | -0.062% | 3,180 | -4.262% |
| 2026-06-15 | 23.02 | 23.02 | 22.89 | 22.89 | +0.179% | 1,333 | -4.321% |
| 2026-06-12 | 22.94 | 22.96 | 22.77 | 22.84 | -0.112% | 1,546 | -4.150% |
| 2026-06-11 | 22.85 | 22.87 | 22.66 | 22.87 | +0.984% | 16,294 | -4.258% |
| 2026-06-10 | 22.70 | 22.87 | 22.63 | 22.65 | -0.302% | 2,785 | -3.315% |
| 2026-06-09 | 22.76 | 22.76 | 22.65 | 22.72 | +0.034% | 2,741 | -3.607% |
| 2026-06-08 | 22.89 | 22.89 | 22.62 | 22.71 | +2.481% | 7,906 | -3.574% |
| 2026-06-05 | 22.50 | 22.86 | 22.14 | 22.16 | -2.390% | 4,880 | -1.181% |
| 2026-06-04 | 22.72 | 22.90 | 22.70 | 22.70 | -0.326% | 17,312 | -3.543% |
| 2026-06-03 | 22.83 | 22.84 | 22.72 | 22.77 | -0.271% | 13,853 | -3.858% |
| 2026-06-02 | 22.85 | 22.94 | 22.73 | 22.84 | +0.052% | 4,007 | -4.118% |
| 2026-06-01 | 22.72 | 22.87 | 22.72 | 22.82 | +0.032% | 17,457 | -4.068% |
| 2026-05-29 | 22.86 | 22.92 | 22.82 | 22.82 | +0.138% | 1,631 | -4.037% |
| 2026-05-28 | 22.77 | 22.84 | 22.74 | 22.79 | +0.103% | 6,017 | -3.904% |
| 2026-05-27 | 22.91 | 22.91 | 22.71 | 22.76 | -0.339% | 7,096 | -3.805% |
| 2026-05-26 | 22.71 | 22.84 | 22.70 | 22.84 | +0.285% | 3,408 | -4.131% |
| 2026-05-22 | 22.64 | 22.77 | 22.56 | 22.77 | +0.375% | 12,969 | -3.858% |
| 2026-05-21 | 22.59 | 22.70 | 22.57 | 22.69 | -0.044% | 4,339 | -3.498% |
| 2026-05-20 | 22.74 | 22.77 | 22.70 | 22.70 | -0.176% | 4,674 | -3.540% |
| 2026-05-19 | 22.70 | 22.76 | 22.61 | 22.74 | +0.313% | 13,579 | -3.710% |
| 2026-05-18 | 22.71 | 22.71 | 22.63 | 22.67 | -0.334% | 5,249 | -3.408% |
| 2026-05-15 | 22.79 | 22.79 | 22.72 | 22.74 | -0.253% | 35,338 | -3.731% |
| 2026-05-14 | 22.79 | 22.92 | 22.73 | 22.80 | +0.060% | 12,417 | -3.975% |
| 2026-05-13 | 22.88 | 22.89 | 22.79 | 22.79 | -0.064% | 2,045 | -3.917% |
| 2026-05-12 | 22.84 | 22.88 | 22.73 | 22.80 | -0.442% | 24,717 | -3.979% |
| 2026-05-11 | 22.91 | 22.93 | 22.85 | 22.91 | -0.370% | 3,089 | -4.403% |
| 2026-05-08 | 22.92 | 22.99 | 22.84 | 22.99 | +0.525% | 4,765 | -4.757% |
| 2026-05-07 | 22.87 | 22.91 | 22.81 | 22.87 | -0.283% | 3,085 | -4.257% |
| 2026-05-06 | 22.87 | 23.00 | 22.86 | 22.93 | +0.284% | 5,424 | -4.528% |
| 2026-05-05 | 22.94 | 22.94 | 22.80 | 22.87 | +0.091% | 3,944 | -4.257% |
| 2026-05-04 | 22.93 | 22.93 | 22.82 | 22.85 | -0.125% | 3,133 | -4.170% |
| 2026-05-01 | 22.89 | 22.96 | 22.86 | 22.88 | +0.121% | 7,075 | -4.289% |
| 2026-04-30 | 22.78 | 22.90 | 22.78 | 22.85 | +0.170% | 6,652 | -4.173% |
| 2026-04-29 | 22.84 | 22.84 | 22.79 | 22.81 | -0.299% | 661 | -4.010% |
| 2026-04-28 | 22.89 | 22.89 | 22.76 | 22.88 | +0.212% | 2,502 | -4.297% |
| 2026-04-27 | 22.79 | 22.99 | 22.22 | 22.83 | +0.262% | 12,614 | -4.094% |
| 2026-04-24 | 22.73 | 22.94 | 22.73 | 22.77 | -0.329% | 3,494 | -3.843% |
| 2026-04-23 | 22.78 | 22.95 | 22.32 | 22.85 | +0.143% | 17,106 | -4.159% |
| 2026-04-22 | 22.96 | 22.96 | 22.81 | 22.81 | -0.631% | 6,448 | -4.022% |
| 2026-04-21 | 23.12 | 23.12 | 22.93 | 22.96 | -0.001% | 3,681 | -4.627% |
| 2026-04-20 | 22.91 | 23.03 | 22.86 | 22.96 | +0.087% | 5,066 | -4.628% |
| 2026-04-17 | 22.86 | 22.96 | 22.86 | 22.94 | +0.321% | 3,517 | -4.545% |
| 2026-04-16 | 22.82 | 23.02 | 22.78 | 22.87 | -0.815% | 4,883 | -4.239% |
| 2026-04-15 | 23.16 | 23.16 | 22.95 | 23.05 | +0.051% | 2,952 | -5.019% |
| 2026-04-14 | 23.15 | 23.15 | 22.94 | 23.04 | +0.327% | 4,546 | -4.971% |
| 2026-04-13 | 22.82 | 23.05 | 22.82 | 22.97 | +0.728% | 3,886 | -4.660% |
| 2026-04-10 | 23.04 | 23.14 | 22.73 | 22.80 | -0.866% | 4,621 | -3.966% |
| 2026-04-09 | 22.85 | 23.17 | 22.78 | 23.00 | -0.326% | 10,373 | -4.797% |
| 2026-04-08 | 23.00 | 23.18 | 22.91 | 23.07 | +0.588% | 10,536 | -5.108% |
| 2026-04-07 | 22.75 | 23.00 | 21.93 | 22.94 | +0.224% | 21,406 | -4.549% |
| 2026-04-06 | 22.64 | 22.99 | 22.64 | 22.89 | +0.081% | 5,312 | -4.335% |
| 2026-04-02 | 22.78 | 22.95 | 22.64 | 22.87 | +0.062% | 9,985 | -4.258% |
| 2026-04-01 | 23.00 | 23.00 | 22.82 | 22.86 | -0.005% | 2,066 | -4.198% |
| 2026-03-31 | 22.89 | 22.92 | 22.81 | 22.86 | +1.197% | 6,234 | -4.203% |
| 2026-03-30 | 22.82 | 22.84 | 22.59 | 22.59 | -0.322% | 1,347 | -3.057% |
| 2026-03-27 | 22.67 | 22.71 | 22.62 | 22.66 | -0.327% | 3,239 | -3.369% |
| 2026-03-26 | 22.71 | 22.92 | 22.70 | 22.73 | -0.488% | 4,085 | -3.684% |
| 2026-03-25 | 22.86 | 22.86 | 22.79 | 22.85 | +0.299% | 3,259 | -4.154% |
| 2026-03-24 | 22.87 | 22.87 | 22.78 | 22.78 | -0.158% | 2,485 | -3.867% |
| 2026-03-23 | 22.92 | 22.92 | 22.76 | 22.81 | +0.369% | 3,816 | -4.019% |
| 2026-03-20 | 22.79 | 22.79 | 22.67 | 22.73 | +0.573% | 1,119 | -3.665% |
| 2026-03-19 | 22.91 | 22.91 | 22.60 | 22.60 | -1.410% | 3,021 | -3.113% |
| 2026-03-18 | 23.00 | 23.09 | 20.62 | 22.92 | -0.376% | 71,856 | -4.480% |
| 2026-03-17 | 22.95 | 23.45 | 21.32 | 23.01 | +0.179% | 77,245 | -4.839% |
| 2026-03-16 | 22.94 | 23.09 | 22.93 | 22.97 | +0.396% | 84,205 | -4.669% |
| 2026-03-13 | 22.82 | 22.92 | 22.81 | 22.88 | -0.226% | 10,698 | -4.291% |
| 2026-03-12 | 22.99 | 23.00 | 22.91 | 22.93 | -0.543% | 10,630 | -4.508% |
| 2026-03-11 | 23.13 | 23.13 | 23.00 | 23.06 | -0.582% | 1,397 | -5.026% |
| 2026-03-10 | 23.07 | 23.24 | 23.07 | 23.19 | +0.067% | 3,097 | -5.578% |
| 2026-03-09 | 23.07 | 23.17 | 23.07 | 23.17 | +0.285% | 973 | -5.515% |
| 2026-03-06 | 23.11 | 23.22 | 23.11 | 23.11 | -0.069% | 2,317 | -5.246% |
| 2026-03-05 | 23.10 | 23.18 | 23.10 | 23.12 | -0.239% | 3,563 | -5.311% |
| 2026-03-04 | 23.17 | 23.21 | 23.17 | 23.18 | +0.006% | 988 | -5.538% |
| 2026-03-03 | 23.05 | 23.18 | 23.05 | 23.18 | +0.746% | 8,005 | -5.532% |
| 2026-03-02 | 23.34 | 23.34 | 22.64 | 23.01 | -1.066% | 15,120 | -4.827% |
| 2026-02-27 | 23.17 | 23.34 | 23.15 | 23.25 | -0.003% | 11,104 | -5.841% |
| 2026-02-26 | 23.18 | 23.26 | 23.18 | 23.26 | +0.067% | 5,982 | -5.844% |
| 2026-02-25 | 23.20 | 23.27 | 23.18 | 23.24 | +0.132% | 4,281 | -5.781% |
| 2026-02-24 | 23.37 | 23.37 | 23.14 | 23.21 | -0.111% | 14,568 | -5.657% |
| 2026-02-23 | 23.40 | 23.40 | 23.14 | 23.24 | +0.160% | 33,360 | -5.762% |
| 2026-02-20 | 23.32 | 23.32 | 23.13 | 23.20 | -0.095% | 12,107 | -5.611% |
| 2026-02-19 | 23.19 | 23.27 | 23.17 | 23.22 | -0.258% | 5,913 | -5.700% |
| 2026-02-18 | 23.27 | 23.28 | 23.20 | 23.28 | -0.204% | 33,897 | -5.943% |
| 2026-02-17 | 23.29 | 23.35 | 23.28 | 23.33 | +0.271% | 13,531 | -6.135% |
| 2026-02-13 | 23.16 | 23.32 | 23.16 | 23.26 | +0.217% | 79,941 | -5.880% |
| 2026-02-12 | 23.23 | 23.23 | 23.14 | 23.21 | +0.450% | 16,984 | -5.676% |
| 2026-02-11 | 23.20 | 23.28 | 23.10 | 23.11 | -0.730% | 4,508 | -5.251% |
| 2026-02-10 | 23.20 | 23.28 | 23.12 | 23.28 | +0.779% | 5,477 | -5.943% |
| 2026-02-09 | 23.16 | 23.24 | 23.10 | 23.10 | -0.388% | 9,249 | -5.210% |
| 2026-02-06 | 23.03 | 23.19 | 23.03 | 23.19 | +0.392% | 10,938 | -5.578% |
| 2026-02-05 | 23.03 | 23.11 | 23.03 | 23.10 | +0.193% | 932 | -5.208% |
| 2026-02-04 | 23.07 | 23.11 | 23.02 | 23.05 | -0.238% | 10,930 | -5.025% |
| 2026-02-03 | 23.13 | 23.17 | 23.03 | 23.11 | -0.173% | 2,942 | -5.251% |
| 2026-02-02 | 23.19 | 23.19 | 23.03 | 23.15 | +0.260% | 7,579 | -5.415% |
| 2026-01-30 | 23.08 | 23.15 | 23.05 | 23.09 | +0.043% | 5,440 | -5.169% |
| 2026-01-29 | 23.21 | 23.21 | 23.08 | 23.08 | -0.185% | 2,954 | -5.128% |
| 2026-01-28 | 23.13 | 23.13 | 23.09 | 23.12 | +0.228% | 2,467 | -5.303% |
| 2026-01-27 | 23.21 | 23.21 | 23.04 | 23.07 | -0.517% | 16,743 | -5.087% |
| 2026-01-26 | 23.19 | 23.19 | 23.04 | 23.19 | +0.568% | 9,831 | -5.578% |
| 2026-01-23 | 23.01 | 23.13 | 23.01 | 23.06 | -0.350% | 7,438 | -5.042% |
| 2026-01-22 | 23.00 | 23.14 | 23.00 | 23.14 | +0.118% | 144,840 | -5.374% |
| 2026-01-21 | 23.13 | 23.18 | 23.11 | 23.11 | +0.316% | 1,473 | -5.262% |
| 2026-01-20 | 22.93 | 23.15 | 22.93 | 23.04 | +0.832% | 13,135 | -4.964% |
| 2026-01-16 | 22.92 | 23.31 | 22.80 | 22.85 | -1.504% | 5,455 | -4.173% |
| 2026-01-15 | 23.26 | 23.26 | 23.20 | 23.20 | +0.298% | 767 | -5.614% |
| 2026-01-14 | 23.17 | 23.17 | 23.10 | 23.13 | -0.067% | 3,744 | -5.333% |
| 2026-01-13 | 23.16 | 23.16 | 23.11 | 23.15 | -0.022% | 1,955 | -5.397% |
| 2026-01-12 | 23.17 | 23.17 | 23.08 | 23.15 | -0.385% | 19,837 | -5.418% |
| 2026-01-09 | 22.94 | 23.24 | 22.94 | 23.24 | +0.656% | 8,616 | -5.781% |
| 2026-01-08 | 23.09 | 23.14 | 23.06 | 23.09 | +0.037% | 2,474 | -5.164% |
| 2026-01-07 | 23.16 | 23.31 | 23.08 | 23.08 | -0.603% | 8,971 | -5.128% |
| 2026-01-06 | 23.03 | 23.22 | 23.03 | 23.22 | +0.129% | 13,249 | -5.700% |
| 2026-01-05 | 23.07 | 23.19 | 23.00 | 23.19 | +0.601% | 9,071 | -5.578% |
| 2026-01-02 | 23.08 | 23.09 | 22.99 | 23.05 | +0.007% | 7,710 | -5.011% |
| 2025-12-31 | 23.02 | 23.14 | 23.02 | 23.05 | -0.405% | 12,177 | -5.005% |
| 2025-12-30 | 23.25 | 23.25 | 23.02 | 23.14 | -0.004% | 19,761 | -5.390% |
| 2025-12-29 | 23.15 | 23.15 | 23.05 | 23.14 | +0.367% | 3,880 | -5.393% |
| 2025-12-26 | 23.08 | 23.11 | 23.06 | 23.06 | -0.945% | 4,772 | -5.046% |
| 2025-12-24 | 23.04 | 23.28 | 23.04 | 23.28 | +1.086% | 7,669 | -5.943% |
| 2025-12-23 | 23.00 | 23.36 | 23.00 | 23.03 | -0.346% | 12,452 | -4.922% |
| 2025-12-22 | 23.03 | 23.12 | 22.98 | 23.11 | +0.435% | 9,318 | -5.251% |
| 2025-12-19 | 23.06 | 23.13 | 23.00 | 23.01 | -0.428% | 16,794 | -4.840% |
| 2025-12-18 | 23.10 | 23.15 | 23.06 | 23.11 | -0.435% | 3,970 | -5.247% |
| 2025-12-17 | 23.19 | 23.22 | 23.09 | 23.21 | +0.031% | 6,561 | -5.660% |
| 2025-12-16 | 23.05 | 23.23 | 23.05 | 23.20 | +0.271% | 11,227 | -5.630% |
| 2025-12-15 | 23.15 | 23.21 | 23.06 | 23.14 | +0.330% | 9,777 | -5.374% |
| 2025-12-12 | 23.00 | 23.17 | 23.00 | 23.06 | -0.433% | 8,867 | -5.062% |
| 2025-12-11 | 23.13 | 23.26 | 23.09 | 23.16 | -0.082% | 20,981 | -5.474% |
| 2025-12-10 | 23.01 | 23.20 | 23.01 | 23.18 | +0.492% | 6,180 | -5.551% |
| 2025-12-09 | 23.15 | 23.15 | 23.07 | 23.07 | -0.303% | 13,342 | -5.087% |
| 2025-12-08 | 23.11 | 23.18 | 23.10 | 23.14 | -0.129% | 5,416 | -5.374% |
| 2025-12-05 | 23.22 | 23.23 | 23.14 | 23.17 | -0.009% | 5,528 | -5.497% |
| 2025-12-04 | 23.23 | 23.23 | 23.16 | 23.17 | -0.227% | 4,909 | -5.506% |
| 2025-12-03 | 23.17 | 23.25 | 23.17 | 23.23 | +0.187% | 11,851 | -5.721% |
| 2025-12-02 | 23.11 | 23.19 | 23.11 | 23.18 | +0.137% | 89,450 | -5.544% |
| 2025-12-01 | 23.20 | 23.25 | 23.13 | 23.15 | -0.405% | 10,600 | -5.415% |
| 2025-11-28 | 23.18 | 23.55 | 23.18 | 23.24 | +0.710% | 8,880 | -5.798% |
| 2025-11-26 | 23.30 | 23.30 | 23.07 | 23.08 | +0.270% | 6,991 | -5.129% |
| 2025-11-25 | 23.20 | 23.30 | 22.97 | 23.02 | -0.651% | 20,728 | -4.872% |
| 2025-11-24 | 22.95 | 23.17 | 22.94 | 23.17 | +0.190% | 219,072 | -5.491% |
| 2025-11-21 | 23.18 | 23.18 | 23.05 | 23.12 | -0.045% | 9,336 | -5.312% |
| 2025-11-20 | 23.14 | 23.20 | 23.01 | 23.14 | +0.003% | 10,133 | -5.354% |
| 2025-11-19 | 23.08 | 23.22 | 23.08 | 23.13 | -0.020% | 4,954 | -5.352% |
| 2025-11-18 | 23.10 | 23.16 | 23.10 | 23.14 | -0.519% | 3,833 | -5.371% |
| 2025-11-17 | 23.22 | 23.27 | 23.22 | 23.26 | +0.633% | 2,007 | -5.862% |
| 2025-11-14 | 23.04 | 23.22 | 23.04 | 23.11 | -0.195% | 13,834 | -5.267% |
| 2025-11-13 | 23.23 | 23.23 | 23.12 | 23.16 | -0.302% | 262,591 | -5.451% |
| 2025-11-12 | 23.07 | 23.31 | 23.07 | 23.23 | +0.058% | 16,216 | -5.737% |
| 2025-11-11 | 23.16 | 23.26 | 23.14 | 23.22 | +0.404% | 6,221 | -5.682% |
| 2025-11-10 | 22.91 | 23.24 | 22.91 | 23.12 | -0.015% | 18,188 | -5.301% |
| 2025-11-07 | 23.14 | 23.24 | 23.11 | 23.13 | -0.191% | 14,161 | -5.316% |
| 2025-11-06 | 23.10 | 23.24 | 23.10 | 23.17 | +0.540% | 7,885 | -5.497% |
| 2025-11-05 | 23.11 | 23.19 | 23.05 | 23.05 | -0.414% | 3,255 | -4.986% |
| 2025-11-04 | 23.20 | 23.23 | 23.10 | 23.14 | -0.296% | 2,571 | -5.380% |
| 2025-11-03 | 23.48 | 23.48 | 23.10 | 23.21 | +0.086% | 104,337 | -5.660% |
| 2025-10-31 | 23.26 | 23.28 | 23.15 | 23.19 | +0.092% | 15,849 | -5.578% |
| 2025-10-30 | 23.17 | 23.24 | 23.15 | 23.17 | -0.606% | 6,692 | -5.492% |
| 2025-10-29 | 23.60 | 23.60 | 23.21 | 23.31 | +0.215% | 15,899 | -6.064% |
| 2025-10-28 | 23.35 | 23.37 | 23.18 | 23.26 | -0.257% | 44,563 | -5.862% |
| 2025-10-27 | 23.31 | 23.33 | 23.22 | 23.32 | +0.129% | 8,473 | -6.105% |
| 2025-10-24 | 23.34 | 23.34 | 23.19 | 23.29 | +0.043% | 7,341 | -5.984% |
| 2025-10-23 | 23.29 | 23.29 | 23.24 | 23.28 | -0.342% | 6,116 | -5.943% |
| 2025-10-22 | 23.34 | 23.37 | 23.20 | 23.36 | -0.086% | 2,171 | -6.265% |
| 2025-10-21 | 23.36 | 23.41 | 23.25 | 23.38 | +0.214% | 15,001 | -6.346% |
| 2025-10-20 | 23.40 | 23.41 | 23.29 | 23.33 | +1.235% | 6,234 | -6.145% |
| 2025-10-17 | 23.50 | 23.50 | 23.05 | 23.05 | +0.684% | 1,979 | -4.986% |
| 2025-10-16 | 23.29 | 23.33 | 22.89 | 22.89 | -1.104% | 2,401 | -4.336% |
| 2025-10-15 | 23.29 | 23.47 | 22.61 | 23.14 | -0.633% | 8,942 | -5.393% |
| 2025-10-14 | 23.20 | 23.35 | 23.17 | 23.29 | +0.365% | 17,549 | -5.992% |
| 2025-10-13 | 23.20 | 23.40 | 23.19 | 23.21 | -0.116% | 3,695 | -5.649% |
| 2025-10-10 | 23.28 | 23.31 | 23.15 | 23.23 | +0.148% | 4,636 | -5.758% |
| 2025-10-09 | 22.91 | 23.20 | 22.78 | 23.20 | +0.129% | 3,307 | -5.619% |
| 2025-10-08 | 23.23 | 23.23 | 23.14 | 23.17 | -1.578% | 8,911 | -5.497% |
| 2025-10-07 | 22.84 | 23.58 | 22.84 | 23.54 | +1.319% | 8,725 | -6.988% |
| 2025-10-06 | 23.21 | 23.30 | 23.16 | 23.24 | -0.213% | 7,861 | -5.762% |
| 2025-10-03 | 23.22 | 23.30 | 23.21 | 23.28 | -0.157% | 3,567 | -5.962% |
| 2025-10-02 | 23.25 | 23.32 | 23.24 | 23.32 | +2.152% | 7,836 | -6.110% |
| 2025-10-01 | 23.50 | 23.50 | 22.80 | 22.83 | -1.951% | 2,432 | -4.089% |
| 2025-09-30 | 23.27 | 23.31 | 23.24 | 23.28 | +0.195% | 3,610 | -5.961% |
| 2025-09-29 | 23.22 | 23.45 | 23.22 | 23.24 | -0.192% | 3,725 | -5.777% |
| 2025-09-26 | 23.42 | 23.68 | 23.20 | 23.28 | +0.213% | 2,178 | -5.957% |
| 2025-09-25 | 23.26 | 23.26 | 23.23 | 23.23 | -0.372% | 1,849 | -5.757% |
| 2025-09-24 | 23.26 | 23.34 | 23.23 | 23.32 | -0.148% | 4,455 | -6.108% |
| 2025-09-23 | 23.72 | 23.72 | 23.32 | 23.36 | -2.353% | 4,235 | -6.247% |
| 2025-09-22 | 23.35 | 24.13 | 23.25 | 23.92 | +2.437% | 4,996 | -8.453% |
| 2025-09-19 | 23.24 | 23.39 | 23.23 | 23.35 | +0.024% | 7,192 | -6.221% |
| 2025-09-18 | 23.60 | 24.32 | 22.87 | 23.34 | -0.232% | 97,437 | -6.199% |
| 2025-09-17 | 23.52 | 23.52 | 23.37 | 23.40 | +0.033% | 5,507 | -6.416% |
| 2025-09-16 | 23.52 | 23.60 | 23.10 | 23.39 | -0.141% | 7,476 | -6.386% |
| 2025-09-15 | 23.02 | 23.48 | 23.02 | 23.42 | +0.091% | 4,077 | -6.518% |
| 2025-09-12 | 23.40 | 23.49 | 23.28 | 23.40 | -0.413% | 14,589 | -6.433% |
| 2025-09-11 | 23.43 | 23.52 | 23.42 | 23.50 | +0.616% | 2,201 | -6.819% |
| 2025-09-10 | 23.39 | 23.39 | 23.28 | 23.36 | -0.300% | 1,454 | -6.245% |
| 2025-09-09 | 23.59 | 23.59 | 22.62 | 23.43 | -0.995% | 5,136 | -6.526% |
| 2025-09-08 | 23.25 | 23.70 | 23.25 | 23.66 | +1.854% | 10,178 | -7.456% |
| 2025-09-05 | 23.16 | 23.38 | 23.16 | 23.23 | -0.667% | 4,014 | -5.741% |
| 2025-09-04 | 23.26 | 23.39 | 22.50 | 23.39 | +0.796% | 6,546 | -6.369% |
| 2025-09-03 | 23.42 | 23.55 | 23.03 | 23.20 | -0.037% | 5,801 | -5.624% |
| 2025-09-02 | 23.16 | 23.70 | 22.96 | 23.21 | +0.579% | 5,082 | -5.660% |
| 2025-08-29 | 22.78 | 23.22 | 22.78 | 23.08 | -0.264% | 9,670 | -5.113% |
| 2025-08-28 | 22.80 | 23.18 | 22.80 | 23.14 | +0.138% | 4,357 | -5.364% |
| 2025-08-27 | 23.20 | 23.20 | 22.94 | 23.11 | +0.554% | 29,499 | -5.233% |
| 2025-08-26 | 23.09 | 23.20 | 22.90 | 22.98 | -0.396% | 37,906 | -4.708% |
| 2025-08-25 | 23.08 | 23.14 | 23.04 | 23.07 | +0.196% | 5,327 | -5.086% |
| 2025-08-22 | 23.00 | 23.09 | 22.96 | 23.02 | +0.413% | 3,747 | -4.900% |
| 2025-08-21 | 23.03 | 23.03 | 22.90 | 22.93 | -0.499% | 5,727 | -4.508% |
| 2025-08-20 | 23.00 | 23.09 | 23.00 | 23.05 | +0.118% | 2,535 | -4.984% |
| 2025-08-19 | 23.00 | 23.20 | 22.94 | 23.02 | +0.151% | 11,056 | -4.872% |
| 2025-08-18 | 22.89 | 22.99 | 22.89 | 22.98 | -0.214% | 3,739 | -4.729% |
| 2025-08-15 | 23.05 | 23.13 | 23.01 | 23.03 | -0.174% | 5,378 | -4.933% |
| 2025-08-14 | 23.20 | 23.20 | 23.07 | 23.07 | -0.257% | 2,592 | -5.099% |
| 2025-08-13 | 23.20 | 23.20 | 22.97 | 23.13 | +0.167% | 5,709 | -5.343% |
| 2025-08-12 | 22.99 | 23.21 | 22.99 | 23.09 | +0.364% | 12,751 | -5.185% |
| 2025-08-11 | 22.90 | 23.51 | 22.90 | 23.01 | -0.109% | 6,590 | -4.840% |
| 2025-08-08 | 22.79 | 23.16 | 22.79 | 23.04 | +2.493% | 21,035 | -4.943% |
| 2025-08-07 | 23.08 | 23.15 | 22.47 | 22.47 | -2.741% | 5,457 | -2.574% |
| 2025-08-06 | 23.01 | 23.16 | 23.01 | 23.11 | +0.014% | 3,316 | -5.244% |
| 2025-08-05 | 23.27 | 23.27 | 23.05 | 23.11 | -0.121% | 4,919 | -5.231% |
| 2025-08-04 | 23.14 | 23.21 | 23.05 | 23.13 | -0.505% | 6,405 | -5.346% |
| 2025-08-01 | 23.08 | 23.51 | 22.73 | 23.25 | +0.958% | 7,566 | -5.824% |
| 2025-07-31 | 23.03 | 23.10 | 22.95 | 23.03 | +0.130% | 3,631 | -4.922% |
| 2025-07-30 | 23.02 | 23.10 | 23.00 | 23.00 | -0.137% | 5,142 | -4.798% |
| 2025-07-29 | 23.16 | 23.16 | 22.95 | 23.03 | +0.026% | 9,754 | -4.928% |
| 2025-07-28 | 23.07 | 23.07 | 22.90 | 23.03 | +0.270% | 3,698 | -4.903% |
| 2025-07-25 | 22.96 | 23.02 | 22.86 | 22.96 | -1.385% | 59,984 | -4.647% |
| 2025-07-24 | 23.06 | 23.29 | 22.88 | 23.29 | +0.980% | 9,953 | -5.968% |
| 2025-07-23 | 23.07 | 23.08 | 22.99 | 23.06 | -0.320% | 15,083 | -5.046% |
| 2025-07-22 | 23.14 | 23.18 | 23.03 | 23.13 | +0.278% | 5,649 | -5.350% |
| 2025-07-21 | 23.09 | 23.52 | 22.98 | 23.07 | +0.391% | 4,810 | -5.087% |
| 2025-07-18 | 23.01 | 23.07 | 22.89 | 22.98 | +0.438% | 6,500 | -4.716% |
| 2025-07-17 | 23.10 | 23.23 | 22.87 | 22.88 | -0.347% | 10,311 | -4.299% |
| 2025-07-16 | 23.25 | 23.25 | 22.85 | 22.96 | +0.038% | 7,570 | -4.631% |
| 2025-07-15 | 22.97 | 23.03 | 22.85 | 22.95 | +0.049% | 5,714 | -4.594% |
| 2025-07-14 | 22.86 | 23.01 | 22.86 | 22.94 | +0.282% | 30,766 | -4.547% |
| 2025-07-11 | 22.87 | 22.97 | 22.87 | 22.88 | -0.911% | 5,680 | -4.278% |
| 2025-07-10 | 23.01 | 23.09 | 22.78 | 23.09 | +0.415% | 7,538 | -5.150% |
| 2025-07-09 | 22.86 | 23.25 | 21.25 | 22.99 | -0.584% | 89,098 | -4.757% |
| 2025-07-08 | 23.06 | 23.15 | 23.00 | 23.13 | +0.634% | 7,670 | -5.313% |
| 2025-07-07 | 23.10 | 23.17 | 22.98 | 22.98 | -0.738% | 7,328 | -4.712% |
| 2025-07-03 | 23.15 | 23.21 | 22.93 | 23.15 | +0.058% | 5,142 | -5.415% |
| 2025-07-02 | 23.06 | 23.21 | 23.06 | 23.14 | -0.069% | 3,733 | -5.360% |
| 2025-07-01 | 23.21 | 23.24 | 22.82 | 23.15 | -0.445% | 4,202 | -5.426% |
| 2025-06-30 | 23.00 | 23.70 | 23.00 | 23.26 | +0.893% | 13,674 | -5.846% |
| 2025-06-27 | 23.13 | 23.14 | 22.99 | 23.05 | -0.223% | 1,645 | -5.006% |
| 2025-06-26 | 23.19 | 23.19 | 22.98 | 23.10 | -0.042% | 18,558 | -5.218% |
| 2025-06-25 | 23.11 | 23.22 | 22.92 | 23.11 | +0.202% | 9,016 | -5.258% |
| 2025-06-24 | 22.56 | 23.16 | 22.56 | 23.07 | +0.309% | 20,423 | -5.067% |
| 2025-06-23 | 23.09 | 23.09 | 22.94 | 22.99 | +0.197% | 1,656 | -4.773% |
| 2025-06-20 | 22.95 | 22.98 | 22.84 | 22.95 | -0.189% | 12,822 | -4.586% |
| 2025-06-18 | 23.01 | 23.14 | 22.99 | 22.99 | +0.582% | 7,552 | -4.766% |
| 2025-06-17 | 23.10 | 23.10 | 22.86 | 22.86 | -0.486% | 5,104 | -4.212% |
| 2025-06-16 | 23.20 | 23.20 | 22.94 | 22.97 | -0.039% | 1,999 | -4.678% |
| 2025-06-13 | 22.98 | 23.18 | 22.88 | 22.98 | +0.046% | 7,221 | -4.715% |
| 2025-06-12 | 22.57 | 23.13 | 22.57 | 22.97 | +0.138% | 7,746 | -4.671% |
| 2025-06-11 | 22.96 | 23.14 | 22.93 | 22.94 | -0.472% | 15,257 | -4.539% |
| 2025-06-10 | 23.02 | 23.06 | 22.92 | 23.05 | +0.376% | 5,208 | -4.990% |
| 2025-06-09 | 22.96 | 23.13 | 22.86 | 22.96 | +0.428% | 24,452 | -4.632% |
| 2025-06-06 | 23.00 | 23.09 | 22.86 | 22.86 | -0.121% | 8,606 | -4.224% |
| 2025-06-05 | 22.93 | 23.31 | 22.88 | 22.89 | -0.694% | 27,098 | -4.341% |
| 2025-06-04 | 22.84 | 23.05 | 22.84 | 23.05 | +0.217% | 432,523 | -5.005% |
| 2025-06-03 | 22.84 | 23.05 | 22.78 | 23.00 | +0.513% | 32,823 | -4.798% |
| 2025-06-02 | 22.79 | 22.95 | 22.79 | 22.88 | -0.467% | 402,030 | -4.310% |
| 2025-05-30 | 22.68 | 23.09 | 22.68 | 22.99 | +0.921% | 8,996 | -4.757% |
| 2025-05-29 | 23.03 | 23.03 | 22.78 | 22.78 | -0.296% | 45,354 | -3.880% |
| 2025-05-28 | 22.94 | 22.94 | 22.69 | 22.85 | +0.155% | 33,301 | -4.164% |
| 2025-05-27 | 22.99 | 22.99 | 22.73 | 22.81 | +0.320% | 265,558 | -4.016% |
| 2025-05-23 | 22.85 | 23.27 | 22.70 | 22.74 | +0.427% | 21,516 | -3.708% |
| 2025-05-22 | 22.49 | 22.74 | 22.49 | 22.64 | -0.819% | 112,697 | -3.298% |
| 2025-05-21 | 22.94 | 22.98 | 22.73 | 22.83 | +0.044% | 13,792 | -4.089% |
| 2025-05-20 | 23.03 | 23.03 | 22.81 | 22.82 | -1.087% | 33,119 | -4.047% |
| 2025-05-19 | 22.73 | 23.07 | 22.70 | 23.07 | -0.083% | 32,404 | -5.090% |
| 2025-05-16 | 22.76 | 23.09 | 22.76 | 23.09 | +0.391% | 86,650 | -5.169% |
| 2025-05-15 | 22.94 | 23.15 | 22.79 | 23.00 | +1.071% | 118,731 | -4.798% |
| 2025-05-14 | 23.02 | 23.02 | 22.73 | 22.76 | -0.104% | 21,045 | -3.779% |
| 2025-05-13 | 22.87 | 22.95 | 22.77 | 22.78 | -0.044% | 142,908 | -3.879% |
| 2025-05-12 | 22.95 | 22.98 | 22.62 | 22.79 | +0.308% | 57,803 | -3.921% |
| 2025-05-09 | 22.73 | 22.97 | 22.41 | 22.72 | +0.088% | 16,106 | -3.625% |
| 2025-05-08 | 22.87 | 22.92 | 22.37 | 22.70 | -0.569% | 55,176 | -3.540% |
| 2025-05-07 | 22.68 | 22.90 | 22.68 | 22.83 | +0.807% | 30,119 | -4.089% |
| 2025-05-06 | 22.74 | 22.92 | 22.60 | 22.65 | -0.670% | 43,990 | -3.316% |
| 2025-05-05 | 22.78 | 23.04 | 22.65 | 22.80 | +0.088% | 81,377 | -3.963% |
| 2025-05-02 | 22.83 | 22.99 | 22.77 | 22.78 | -0.263% | 20,905 | -3.879% |
| 2025-05-01 | 22.79 | 23.08 | 22.16 | 22.84 | -0.842% | 91,929 | -4.131% |
| 2025-04-30 | 22.80 | 23.09 | 22.70 | 23.03 | +0.322% | 182,623 | -4.939% |
| 2025-04-29 | 23.06 | 23.70 | 22.07 | 22.96 | +0.685% | 94,696 | -4.632% |
| 2025-04-28 | 22.95 | 23.00 | 22.40 | 22.80 | -0.637% | 12,488 | -3.979% |
| 2025-04-25 | 22.87 | 23.27 | 22.75 | 22.95 | +1.727% | 31,136 | -4.591% |
| 2025-04-24 | 22.85 | 22.85 | 22.56 | 22.56 | -0.747% | 10,457 | -2.943% |
| 2025-04-23 | 22.66 | 22.83 | 22.54 | 22.73 | +0.265% | 20,304 | -3.667% |
| 2025-04-22 | 22.62 | 23.39 | 22.46 | 22.67 | +0.310% | 28,489 | -3.412% |
| 2025-04-21 | 22.22 | 22.64 | 22.22 | 22.60 | -0.358% | 40,183 | -3.113% |
| 2025-04-17 | 22.64 | 22.70 | 22.56 | 22.68 | -0.171% | 8,070 | -3.460% |
| 2025-04-16 | 22.69 | 22.72 | 22.57 | 22.72 | +0.410% | 3,959 | -3.625% |
| 2025-04-15 | 22.51 | 22.68 | 22.51 | 22.63 | +0.565% | 14,609 | -3.230% |
| 2025-04-14 | 21.99 | 22.68 | 21.99 | 22.50 | 0.000% | 24,354 | -2.683% |