RLY
State Street Multi-Asset Real Return ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
36.35USD+0.331%(+0.12)129,514
Pre-marketOct 5, 2026 8:43:30 AM EDT
36.45USD+0.192%(+0.07)
RLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.30 | 36.39 | 36.17 | 36.38 | +0.414% | 129,514 | 0.000% |
| 2026-10-01 | 36.15 | 36.25 | 35.95 | 36.23 | +0.111% | 321,467 | +0.414% |
| 2026-09-30 | 36.46 | 36.58 | 36.16 | 36.19 | -0.330% | 197,715 | +0.525% |
| 2026-09-29 | 36.33 | 36.36 | 36.14 | 36.31 | -0.439% | 327,955 | +0.193% |
| 2026-09-28 | 36.69 | 36.69 | 36.44 | 36.47 | -0.843% | 201,785 | -0.247% |
| 2026-09-25 | 36.76 | 36.79 | 36.60 | 36.78 | -0.298% | 283,044 | -1.088% |
| 2026-09-24 | 37.00 | 37.06 | 36.87 | 36.89 | -0.486% | 381,567 | -1.382% |
| 2026-09-23 | 37.24 | 37.24 | 37.01 | 37.07 | -0.563% | 189,202 | -1.861% |
| 2026-09-22 | 37.15 | 37.33 | 37.05 | 37.28 | +0.485% | 209,204 | -2.414% |
| 2026-09-21 | 37.29 | 37.34 | 37.10 | 37.10 | -0.510% | 146,408 | -1.941% |
| 2026-09-18 | 37.56 | 37.56 | 37.26 | 37.29 | -0.798% | 108,555 | -2.440% |
| 2026-09-17 | 37.54 | 37.63 | 37.43 | 37.59 | +0.940% | 162,557 | -3.219% |
| 2026-09-16 | 37.79 | 37.80 | 37.13 | 37.24 | -1.194% | 273,014 | -2.309% |
| 2026-09-15 | 37.57 | 37.72 | 37.48 | 37.69 | +0.829% | 221,242 | -3.476% |
| 2026-09-14 | 37.59 | 37.66 | 37.38 | 37.38 | -1.033% | 125,314 | -2.675% |
| 2026-09-11 | 37.89 | 37.96 | 37.71 | 37.77 | -0.343% | 155,186 | -3.680% |
| 2026-09-10 | 38.20 | 38.20 | 37.85 | 37.90 | -0.681% | 446,237 | -4.011% |
| 2026-09-09 | 38.23 | 38.38 | 38.05 | 38.16 | +0.210% | 87,827 | -4.665% |
| 2026-09-08 | 37.84 | 38.21 | 37.84 | 38.08 | +0.608% | 133,579 | -4.464% |
| 2026-09-04 | 37.63 | 37.89 | 37.61 | 37.85 | -0.237% | 329,846 | -3.884% |
| 2026-09-03 | 38.14 | 38.27 | 37.85 | 37.94 | +0.132% | 138,288 | -4.112% |
| 2026-09-02 | 37.85 | 37.89 | 37.66 | 37.89 | +0.477% | 503,793 | -3.985% |
| 2026-09-01 | 37.61 | 37.73 | 37.51 | 37.71 | +0.293% | 318,535 | -3.527% |
| 2026-08-31 | 37.42 | 37.65 | 37.42 | 37.60 | +0.401% | 156,827 | -3.245% |
| 2026-08-28 | 37.82 | 37.82 | 37.36 | 37.45 | -0.584% | 133,117 | -2.857% |
| 2026-08-27 | 37.71 | 37.74 | 37.42 | 37.67 | -0.027% | 110,486 | -3.424% |
| 2026-08-26 | 37.71 | 37.76 | 37.59 | 37.68 | -0.106% | 104,053 | -3.450% |
| 2026-08-25 | 37.75 | 37.76 | 37.42 | 37.72 | 0.000% | 331,418 | -3.552% |
| 2026-08-24 | 37.79 | 37.84 | 37.60 | 37.72 | -0.291% | 410,359 | -3.552% |
| 2026-08-21 | 37.81 | 37.89 | 37.75 | 37.83 | +0.719% | 115,043 | -3.833% |
| 2026-08-20 | 37.46 | 37.65 | 37.45 | 37.56 | +0.401% | 356,006 | -3.142% |
| 2026-08-19 | 37.34 | 37.50 | 37.19 | 37.41 | +1.163% | 141,098 | -2.753% |
| 2026-08-18 | 37.06 | 37.11 | 36.94 | 36.98 | -0.081% | 113,867 | -1.622% |
| 2026-08-17 | 36.83 | 37.02 | 36.79 | 37.01 | +0.502% | 132,163 | -1.702% |
| 2026-08-14 | 36.62 | 36.85 | 36.62 | 36.83 | +0.450% | 94,919 | -1.208% |
| 2026-08-13 | 36.80 | 36.80 | 36.59 | 36.66 | -0.518% | 103,373 | -0.764% |
| 2026-08-12 | 37.00 | 37.00 | 36.76 | 36.85 | +0.111% | 130,653 | -1.278% |
| 2026-08-11 | 36.76 | 36.82 | 36.73 | 36.81 | +0.109% | 126,599 | -1.168% |
| 2026-08-10 | 36.57 | 36.78 | 36.47 | 36.77 | +1.239% | 102,896 | -1.061% |
| 2026-08-07 | 36.32 | 36.43 | 36.22 | 36.32 | +0.415% | 119,082 | +0.165% |
| 2026-08-06 | 36.27 | 36.27 | 36.06 | 36.17 | +0.361% | 232,372 | +0.581% |
| 2026-08-05 | 36.15 | 36.23 | 35.99 | 36.04 | +0.222% | 172,698 | +0.943% |
| 2026-08-04 | 35.84 | 36.01 | 35.65 | 35.96 | +0.139% | 80,916 | +1.168% |
| 2026-08-03 | 35.90 | 35.92 | 35.68 | 35.91 | -0.416% | 253,085 | +1.309% |
| 2026-07-31 | 36.20 | 36.20 | 35.84 | 36.06 | -0.455% | 144,258 | +0.887% |
| 2026-07-30 | 36.24 | 36.25 | 35.97 | 36.23 | +0.765% | 221,336 | +0.428% |
| 2026-07-29 | 36.05 | 36.14 | 35.80 | 35.95 | +0.447% | 89,311 | +1.196% |
| 2026-07-28 | 35.83 | 35.94 | 35.77 | 35.79 | -0.279% | 79,593 | +1.649% |
| 2026-07-27 | 36.17 | 36.18 | 35.84 | 35.89 | -1.020% | 99,232 | +1.365% |
| 2026-07-24 | 36.19 | 36.29 | 36.14 | 36.26 | +0.193% | 71,856 | +0.331% |
| 2026-07-23 | 36.23 | 36.31 | 36.12 | 36.19 | -0.138% | 97,783 | +0.525% |
| 2026-07-22 | 35.95 | 36.28 | 35.95 | 36.24 | +1.088% | 134,465 | +0.386% |
| 2026-07-21 | 35.61 | 35.85 | 35.59 | 35.85 | +1.014% | 232,969 | +1.478% |
| 2026-07-20 | 35.60 | 35.60 | 35.44 | 35.49 | -0.309% | 107,071 | +2.508% |
| 2026-07-17 | 35.52 | 35.64 | 35.46 | 35.60 | +0.679% | 128,958 | +2.191% |
| 2026-07-16 | 35.27 | 35.44 | 35.26 | 35.36 | -0.450% | 374,737 | +2.885% |
| 2026-07-15 | 35.53 | 35.59 | 35.30 | 35.52 | 0.000% | 324,281 | +2.421% |
| 2026-07-14 | 35.49 | 35.67 | 35.41 | 35.52 | +0.709% | 128,889 | +2.421% |
| 2026-07-13 | 35.25 | 35.28 | 35.16 | 35.27 | +0.743% | 210,491 | +3.147% |
| 2026-07-10 | 34.79 | 35.01 | 34.79 | 35.01 | +0.575% | 920,489 | +3.913% |
| 2026-07-09 | 35.01 | 35.01 | 34.80 | 34.81 | -0.372% | 548,848 | +4.510% |
| 2026-07-08 | 34.93 | 34.95 | 34.81 | 34.94 | +0.086% | 71,975 | +4.121% |
| 2026-07-07 | 34.94 | 34.94 | 34.75 | 34.91 | +0.345% | 413,443 | +4.211% |
| 2026-07-06 | 34.86 | 34.86 | 34.70 | 34.79 | +0.404% | 89,895 | +4.570% |
| 2026-07-02 | 34.39 | 34.72 | 34.39 | 34.65 | +1.079% | 170,674 | +4.993% |
| 2026-07-01 | 34.23 | 34.48 | 34.23 | 34.28 | -0.666% | 421,177 | +6.126% |
| 2026-06-30 | 34.61 | 34.61 | 34.45 | 34.51 | -0.006% | 87,517 | +5.419% |
| 2026-06-29 | 34.63 | 34.65 | 34.42 | 34.51 | -0.398% | 206,342 | +5.412% |
| 2026-06-26 | 34.63 | 34.73 | 34.54 | 34.65 | -0.230% | 103,325 | +4.993% |
| 2026-06-25 | 34.56 | 34.73 | 34.45 | 34.73 | +0.405% | 337,202 | +4.751% |
| 2026-06-24 | 34.72 | 34.73 | 34.50 | 34.59 | -1.115% | 103,600 | +5.175% |
| 2026-06-23 | 35.00 | 35.09 | 34.81 | 34.98 | -0.766% | 114,287 | +4.002% |
| 2026-06-22 | 35.22 | 35.34 | 35.18 | 35.25 | -0.339% | 120,845 | +3.206% |
| 2026-06-18 | 35.55 | 35.55 | 35.22 | 35.37 | -0.366% | 145,532 | +2.856% |
| 2026-06-17 | 35.83 | 36.05 | 35.50 | 35.50 | -1.197% | 113,522 | +2.479% |
| 2026-06-16 | 35.84 | 36.08 | 35.84 | 35.93 | -0.333% | 490,341 | +1.252% |
| 2026-06-15 | 36.00 | 36.10 | 36.00 | 36.05 | -0.249% | 124,958 | +0.915% |
| 2026-06-12 | 35.81 | 36.16 | 35.81 | 36.14 | +0.473% | 86,501 | +0.664% |
| 2026-06-11 | 35.74 | 36.00 | 35.74 | 35.97 | +0.841% | 77,907 | +1.140% |
| 2026-06-10 | 35.83 | 35.90 | 35.66 | 35.67 | -0.474% | 115,981 | +1.990% |
| 2026-06-09 | 36.00 | 36.00 | 35.51 | 35.84 | -0.250% | 277,601 | +1.507% |
| 2026-06-08 | 36.25 | 36.25 | 35.88 | 35.93 | -0.056% | 109,585 | +1.252% |
| 2026-06-05 | 36.60 | 36.60 | 35.87 | 35.95 | -2.177% | 161,668 | +1.196% |
| 2026-06-04 | 36.78 | 36.78 | 36.63 | 36.75 | -0.136% | 372,399 | -1.007% |
| 2026-06-03 | 36.95 | 36.99 | 36.78 | 36.80 | -0.298% | 275,969 | -1.141% |
| 2026-06-02 | 36.68 | 36.92 | 36.58 | 36.91 | +1.234% | 286,975 | -1.436% |
| 2026-06-01 | 36.25 | 36.58 | 36.25 | 36.46 | -0.110% | 1,264,546 | -0.219% |
| 2026-05-29 | 36.60 | 36.61 | 36.41 | 36.50 | -0.300% | 272,005 | -0.329% |
| 2026-05-28 | 36.60 | 36.66 | 36.43 | 36.61 | +0.274% | 142,062 | -0.628% |
| 2026-05-27 | 36.54 | 36.60 | 36.37 | 36.51 | -0.653% | 146,869 | -0.356% |
| 2026-05-26 | 36.76 | 36.95 | 36.73 | 36.75 | -0.054% | 109,186 | -1.007% |
| 2026-05-22 | 36.87 | 36.87 | 36.67 | 36.77 | +0.082% | 178,994 | -1.061% |
| 2026-05-21 | 36.84 | 36.85 | 36.73 | 36.74 | -0.136% | 98,896 | -0.980% |
| 2026-05-20 | 36.93 | 36.93 | 36.70 | 36.79 | -0.136% | 168,468 | -1.114% |
| 2026-05-19 | 36.96 | 36.96 | 36.61 | 36.84 | -0.325% | 213,197 | -1.249% |
| 2026-05-18 | 36.85 | 36.96 | 36.71 | 36.96 | +0.708% | 290,253 | -1.569% |
| 2026-05-15 | 36.84 | 36.92 | 36.59 | 36.70 | -1.185% | 244,931 | -0.872% |
| 2026-05-14 | 37.35 | 37.35 | 37.06 | 37.14 | -0.456% | 197,053 | -2.046% |
| 2026-05-13 | 37.35 | 37.38 | 37.22 | 37.31 | -0.241% | 190,077 | -2.493% |
| 2026-05-12 | 37.34 | 37.43 | 37.08 | 37.40 | +0.511% | 144,051 | -2.727% |
| 2026-05-11 | 36.78 | 37.25 | 36.78 | 37.21 | +1.390% | 157,533 | -2.231% |
| 2026-05-08 | 36.65 | 36.78 | 36.65 | 36.70 | +0.218% | 216,522 | -0.872% |
| 2026-05-07 | 36.85 | 36.85 | 36.53 | 36.62 | -1.080% | 186,106 | -0.655% |
| 2026-05-06 | 37.14 | 37.14 | 36.91 | 37.02 | -0.404% | 122,067 | -1.729% |
| 2026-05-05 | 37.11 | 37.22 | 37.05 | 37.17 | +0.704% | 146,958 | -2.125% |
| 2026-05-04 | 36.85 | 37.04 | 36.83 | 36.91 | -0.189% | 96,047 | -1.436% |
| 2026-05-01 | 37.05 | 37.10 | 36.96 | 36.98 | -0.297% | 315,754 | -1.622% |
| 2026-04-30 | 36.75 | 37.16 | 36.75 | 37.09 | +1.283% | 175,610 | -1.914% |
| 2026-04-29 | 36.54 | 36.66 | 36.49 | 36.62 | 0.000% | 160,284 | -0.655% |
| 2026-04-28 | 36.57 | 36.63 | 36.45 | 36.62 | +0.137% | 199,793 | -0.655% |
| 2026-04-27 | 36.55 | 36.73 | 36.53 | 36.57 | -0.055% | 182,514 | -0.520% |
| 2026-04-24 | 36.58 | 36.59 | 36.44 | 36.59 | +0.027% | 102,734 | -0.574% |
| 2026-04-23 | 36.33 | 36.59 | 36.33 | 36.58 | +0.219% | 112,893 | -0.547% |
| 2026-04-22 | 36.36 | 36.63 | 36.36 | 36.50 | +0.662% | 110,492 | -0.329% |
| 2026-04-21 | 36.28 | 36.44 | 36.23 | 36.26 | -0.357% | 174,520 | +0.331% |
| 2026-04-20 | 36.31 | 36.45 | 36.30 | 36.39 | +0.248% | 612,995 | -0.027% |
| 2026-04-17 | 36.21 | 36.31 | 36.04 | 36.30 | -0.602% | 617,008 | +0.220% |
| 2026-04-16 | 36.44 | 36.58 | 36.44 | 36.52 | +0.247% | 537,001 | -0.383% |
| 2026-04-15 | 36.58 | 36.58 | 36.33 | 36.43 | -0.328% | 380,805 | -0.137% |
| 2026-04-14 | 36.66 | 36.66 | 36.42 | 36.55 | -0.191% | 120,104 | -0.465% |
| 2026-04-13 | 36.68 | 36.68 | 36.49 | 36.62 | +0.494% | 267,879 | -0.655% |
| 2026-04-10 | 36.61 | 36.61 | 36.42 | 36.44 | -0.246% | 125,514 | -0.165% |
| 2026-04-09 | 36.65 | 36.77 | 36.51 | 36.53 | 0.000% | 196,578 | -0.411% |
| 2026-04-08 | 36.10 | 36.53 | 36.08 | 36.53 | +0.495% | 718,326 | -0.411% |
| 2026-04-07 | 36.33 | 36.49 | 36.31 | 36.35 | -0.110% | 90,144 | +0.083% |
| 2026-04-06 | 36.29 | 36.42 | 36.21 | 36.39 | +0.110% | 467,548 | -0.027% |
| 2026-04-02 | 36.25 | 36.35 | 36.17 | 36.35 | +0.693% | 243,354 | +0.083% |
| 2026-04-01 | 36.23 | 36.23 | 35.94 | 36.10 | -0.138% | 970,615 | +0.776% |
| 2026-03-31 | 36.07 | 36.25 | 35.95 | 36.15 | +0.556% | 127,449 | +0.636% |
| 2026-03-30 | 36.33 | 36.33 | 35.84 | 35.95 | +0.195% | 95,743 | +1.196% |
| 2026-03-27 | 35.80 | 36.03 | 35.73 | 35.88 | +0.702% | 102,821 | +1.394% |
| 2026-03-26 | 35.73 | 35.82 | 35.57 | 35.63 | -0.475% | 153,869 | +2.105% |
| 2026-03-25 | 35.68 | 35.84 | 35.64 | 35.80 | +0.590% | 218,807 | +1.620% |
| 2026-03-24 | 35.23 | 35.69 | 35.23 | 35.59 | +1.281% | 406,337 | +2.220% |
| 2026-03-23 | 35.14 | 35.38 | 35.02 | 35.14 | -0.170% | 174,029 | +3.529% |
| 2026-03-20 | 35.75 | 35.75 | 35.11 | 35.20 | -1.483% | 218,733 | +3.352% |
| 2026-03-19 | 35.52 | 35.82 | 35.42 | 35.73 | -0.529% | 101,317 | +1.819% |
| 2026-03-18 | 36.08 | 36.10 | 35.89 | 35.92 | -0.746% | 177,667 | +1.281% |
| 2026-03-17 | 36.31 | 36.31 | 36.07 | 36.19 | +0.724% | 127,683 | +0.525% |
| 2026-03-16 | 35.87 | 36.02 | 35.82 | 35.93 | +0.195% | 175,742 | +1.252% |
| 2026-03-13 | 36.01 | 36.12 | 35.80 | 35.86 | -0.775% | 316,285 | +1.450% |
| 2026-03-12 | 36.17 | 36.30 | 36.07 | 36.14 | +0.305% | 532,989 | +0.664% |
| 2026-03-11 | 35.79 | 36.03 | 35.61 | 36.03 | +0.783% | 218,689 | +0.971% |
| 2026-03-10 | 35.87 | 35.92 | 35.63 | 35.75 | +0.168% | 143,465 | +1.762% |
| 2026-03-09 | 35.56 | 35.85 | 35.51 | 35.69 | +0.056% | 95,472 | +1.933% |
| 2026-03-06 | 35.66 | 35.76 | 35.35 | 35.67 | +0.536% | 188,989 | +1.990% |
| 2026-03-05 | 35.72 | 35.72 | 35.25 | 35.48 | -0.727% | 173,858 | +2.537% |
| 2026-03-04 | 35.81 | 35.81 | 35.50 | 35.74 | +0.196% | 258,282 | +1.791% |
| 2026-03-03 | 35.91 | 35.91 | 35.21 | 35.67 | -1.763% | 491,273 | +1.990% |
| 2026-03-02 | 36.36 | 36.36 | 36.08 | 36.31 | +0.526% | 779,793 | +0.193% |
| 2026-02-27 | 36.12 | 36.14 | 35.92 | 36.12 | +0.753% | 200,113 | +0.720% |
| 2026-02-26 | 35.71 | 35.89 | 35.58 | 35.85 | +0.140% | 149,357 | +1.478% |
| 2026-02-25 | 35.89 | 35.89 | 35.51 | 35.80 | +0.308% | 241,321 | +1.620% |
| 2026-02-24 | 35.49 | 35.73 | 35.45 | 35.69 | +0.394% | 535,707 | +1.933% |
| 2026-02-23 | 35.38 | 35.70 | 35.37 | 35.55 | +0.395% | 111,418 | +2.335% |
| 2026-02-20 | 35.28 | 35.41 | 35.14 | 35.41 | +0.425% | 110,268 | +2.739% |
| 2026-02-19 | 35.14 | 35.26 | 35.08 | 35.26 | +0.427% | 481,293 | +3.176% |
| 2026-02-18 | 35.09 | 35.23 | 35.04 | 35.11 | +0.688% | 142,496 | +3.617% |
| 2026-02-17 | 34.96 | 34.96 | 34.54 | 34.87 | -0.627% | 239,397 | +4.330% |
| 2026-02-13 | 34.87 | 35.14 | 34.74 | 35.09 | +0.718% | 134,783 | +3.676% |
| 2026-02-12 | 35.42 | 35.42 | 34.79 | 34.84 | -1.387% | 529,358 | +4.420% |
| 2026-02-11 | 35.30 | 35.38 | 35.03 | 35.33 | +1.377% | 728,291 | +2.972% |
| 2026-02-10 | 35.12 | 35.12 | 34.73 | 34.85 | -0.029% | 80,361 | +4.390% |
| 2026-02-09 | 34.31 | 34.87 | 34.31 | 34.86 | +1.481% | 137,294 | +4.360% |
| 2026-02-06 | 34.14 | 34.37 | 34.14 | 34.35 | +1.511% | 60,961 | +5.906% |
| 2026-02-05 | 34.00 | 34.02 | 33.73 | 33.84 | -1.255% | 241,826 | +7.506% |
| 2026-02-04 | 34.48 | 34.48 | 34.12 | 34.27 | +0.117% | 112,148 | +6.157% |
| 2026-02-03 | 33.74 | 34.23 | 33.74 | 34.23 | +2.332% | 112,381 | +6.281% |
| 2026-02-02 | 33.62 | 33.70 | 33.36 | 33.45 | -1.298% | 83,424 | +8.759% |
| 2026-01-30 | 34.34 | 34.42 | 33.50 | 33.89 | -2.447% | 178,091 | +7.347% |
| 2026-01-29 | 35.17 | 35.18 | 34.38 | 34.74 | +0.492% | 464,653 | +4.721% |
| 2026-01-28 | 34.53 | 34.58 | 34.34 | 34.57 | +0.553% | 69,956 | +5.236% |
| 2026-01-27 | 34.05 | 34.38 | 33.98 | 34.38 | +1.281% | 53,843 | +5.817% |
| 2026-01-26 | 34.26 | 34.26 | 33.88 | 33.95 | +0.192% | 109,203 | +7.173% |
| 2026-01-23 | 33.76 | 33.88 | 33.65 | 33.88 | +1.104% | 54,006 | +7.379% |
| 2026-01-22 | 33.54 | 33.59 | 33.38 | 33.51 | +0.269% | 72,668 | +8.565% |
| 2026-01-21 | 33.35 | 33.47 | 33.24 | 33.42 | +1.120% | 67,817 | +8.857% |
| 2026-01-20 | 33.11 | 33.16 | 32.98 | 33.05 | +0.303% | 75,274 | +10.076% |
| 2026-01-16 | 32.78 | 32.98 | 32.75 | 32.95 | -0.030% | 73,394 | +10.410% |
| 2026-01-15 | 32.93 | 33.07 | 32.87 | 32.96 | -0.061% | 309,779 | +10.376% |
| 2026-01-14 | 32.76 | 33.16 | 32.76 | 32.98 | +1.135% | 115,097 | +10.309% |
| 2026-01-13 | 32.68 | 32.73 | 32.57 | 32.61 | +0.184% | 93,974 | +11.561% |
| 2026-01-12 | 32.45 | 32.61 | 32.45 | 32.55 | +0.618% | 366,294 | +11.767% |
| 2026-01-09 | 32.33 | 32.39 | 32.28 | 32.35 | +0.685% | 83,176 | +12.457% |
| 2026-01-08 | 31.84 | 32.16 | 31.84 | 32.13 | +0.847% | 81,889 | +13.228% |
| 2026-01-07 | 32.00 | 32.00 | 31.83 | 31.86 | -0.917% | 86,931 | +14.187% |
| 2026-01-06 | 32.23 | 32.27 | 32.10 | 32.16 | +0.359% | 107,004 | +13.139% |
| 2026-01-05 | 31.91 | 32.11 | 31.83 | 32.04 | +0.850% | 103,994 | +13.546% |
| 2026-01-02 | 31.67 | 31.78 | 31.53 | 31.77 | +1.017% | 77,880 | +14.511% |
| 2025-12-31 | 31.66 | 31.66 | 31.43 | 31.45 | -0.663% | 123,616 | +15.676% |
| 2025-12-30 | 31.78 | 31.78 | 31.64 | 31.66 | +0.412% | 119,833 | +14.908% |
| 2025-12-29 | 31.61 | 31.62 | 31.51 | 31.53 | -2.835% | 60,806 | +15.382% |
| 2025-12-26 | 32.41 | 32.48 | 32.38 | 32.45 | +0.247% | 42,968 | +12.111% |
| 2025-12-24 | 32.40 | 32.40 | 32.24 | 32.37 | +0.093% | 42,655 | +12.388% |
| 2025-12-23 | 32.25 | 32.34 | 32.14 | 32.34 | +0.685% | 90,104 | +12.492% |
| 2025-12-22 | 32.10 | 32.12 | 32.00 | 32.12 | +0.911% | 88,771 | +13.263% |
| 2025-12-19 | 31.79 | 31.91 | 31.76 | 31.83 | +0.378% | 71,349 | +14.295% |
| 2025-12-18 | 31.63 | 31.86 | 31.62 | 31.71 | -0.063% | 69,009 | +14.727% |
| 2025-12-17 | 31.68 | 31.73 | 31.62 | 31.73 | +0.762% | 37,862 | +14.655% |
| 2025-12-16 | 31.66 | 31.73 | 31.46 | 31.49 | -1.099% | 71,978 | +15.529% |
| 2025-12-15 | 32.08 | 32.08 | 31.69 | 31.84 | -0.063% | 50,726 | +14.259% |
| 2025-12-12 | 32.12 | 32.15 | 31.76 | 31.86 | -0.549% | 96,792 | +14.187% |
| 2025-12-11 | 31.78 | 32.09 | 31.78 | 32.04 | +1.028% | 134,532 | +13.560% |
| 2025-12-10 | 31.63 | 31.83 | 31.52 | 31.71 | +0.424% | 244,309 | +14.727% |
| 2025-12-09 | 31.50 | 31.67 | 31.50 | 31.58 | -0.044% | 78,633 | +15.214% |
| 2025-12-08 | 31.58 | 31.71 | 31.53 | 31.59 | -0.723% | 83,628 | +15.163% |
| 2025-12-05 | 31.98 | 32.05 | 31.80 | 31.82 | -0.313% | 70,481 | +14.331% |
| 2025-12-04 | 31.83 | 31.94 | 31.79 | 31.92 | +0.377% | 82,821 | +13.972% |
| 2025-12-03 | 31.88 | 31.89 | 31.76 | 31.80 | +0.442% | 54,183 | +14.403% |
| 2025-12-02 | 31.83 | 31.83 | 31.53 | 31.66 | -0.346% | 75,939 | +14.908% |
| 2025-12-01 | 31.68 | 31.86 | 31.68 | 31.77 | -0.094% | 55,102 | +14.511% |
| 2025-11-28 | 31.76 | 31.82 | 31.56 | 31.80 | +0.760% | 26,980 | +14.403% |
| 2025-11-26 | 31.14 | 31.60 | 31.14 | 31.56 | +1.121% | 50,983 | +15.272% |
| 2025-11-25 | 30.99 | 31.23 | 30.99 | 31.21 | +0.386% | 39,302 | +16.565% |
| 2025-11-24 | 30.92 | 31.10 | 30.80 | 31.09 | +0.942% | 45,516 | +17.015% |
| 2025-11-21 | 30.74 | 30.92 | 30.61 | 30.80 | +0.260% | 85,336 | +18.117% |
| 2025-11-20 | 31.08 | 31.25 | 30.70 | 30.72 | -1.158% | 49,822 | +18.424% |
| 2025-11-19 | 31.32 | 31.32 | 30.97 | 31.08 | -0.512% | 23,828 | +17.053% |
| 2025-11-18 | 31.26 | 31.30 | 31.01 | 31.24 | +0.160% | 38,012 | +16.453% |
| 2025-11-17 | 31.22 | 31.41 | 31.09 | 31.19 | -0.631% | 32,950 | +16.640% |
| 2025-11-14 | 31.37 | 31.48 | 31.23 | 31.39 | -0.038% | 51,698 | +15.903% |
| 2025-11-13 | 31.55 | 31.68 | 31.33 | 31.40 | -0.720% | 48,949 | +15.860% |
| 2025-11-12 | 31.56 | 31.68 | 31.48 | 31.63 | +0.088% | 64,416 | +15.025% |
| 2025-11-11 | 31.41 | 31.61 | 31.41 | 31.60 | +0.765% | 41,611 | +15.127% |
| 2025-11-10 | 31.20 | 31.40 | 31.16 | 31.36 | +0.998% | 66,250 | +16.008% |
| 2025-11-07 | 30.88 | 31.07 | 30.77 | 31.05 | +0.779% | 93,302 | +17.166% |
| 2025-11-06 | 30.71 | 30.90 | 30.71 | 30.81 | +0.130% | 90,835 | +18.079% |
| 2025-11-05 | 30.58 | 30.90 | 30.58 | 30.77 | +0.399% | 58,414 | +18.232% |
| 2025-11-04 | 30.85 | 30.85 | 30.58 | 30.65 | -1.137% | 66,436 | +18.704% |
| 2025-11-03 | 31.02 | 31.02 | 30.75 | 31.00 | 0.000% | 86,084 | +17.355% |
| 2025-10-31 | 30.85 | 31.02 | 30.85 | 31.00 | 0.000% | 39,735 | +17.355% |
| 2025-10-30 | 31.02 | 31.10 | 30.90 | 31.00 | -0.289% | 49,779 | +17.355% |
| 2025-10-29 | 31.12 | 31.29 | 30.99 | 31.09 | 0.000% | 103,670 | +17.015% |
| 2025-10-28 | 31.09 | 31.22 | 31.07 | 31.09 | -0.353% | 61,292 | +17.015% |
| 2025-10-27 | 31.33 | 31.33 | 31.09 | 31.20 | -0.351% | 45,695 | +16.603% |
| 2025-10-24 | 31.22 | 31.38 | 31.22 | 31.31 | 0.000% | 79,648 | +16.193% |
| 2025-10-23 | 31.33 | 31.45 | 31.22 | 31.31 | +0.772% | 194,679 | +16.193% |
| 2025-10-22 | 30.92 | 31.10 | 30.83 | 31.07 | +0.518% | 63,591 | +17.090% |
| 2025-10-21 | 31.15 | 31.15 | 30.85 | 30.91 | -1.498% | 73,256 | +17.697% |
| 2025-10-20 | 31.17 | 31.38 | 31.17 | 31.38 | +1.063% | 42,335 | +15.934% |
| 2025-10-17 | 31.23 | 31.23 | 30.96 | 31.05 | -0.576% | 112,087 | +17.166% |
| 2025-10-16 | 31.38 | 31.44 | 31.14 | 31.23 | -0.128% | 146,039 | +16.491% |
| 2025-10-15 | 31.27 | 31.36 | 31.10 | 31.27 | +0.665% | 103,110 | +16.342% |
| 2025-10-14 | 30.78 | 31.18 | 30.78 | 31.06 | -0.021% | 40,984 | +17.115% |
| 2025-10-13 | 30.86 | 31.13 | 30.86 | 31.07 | +1.425% | 64,315 | +17.090% |
| 2025-10-10 | 31.04 | 31.06 | 30.63 | 30.63 | -1.277% | 66,449 | +18.758% |
| 2025-10-09 | 31.31 | 31.39 | 30.95 | 31.03 | -0.696% | 94,432 | +17.241% |
| 2025-10-08 | 31.28 | 31.28 | 31.15 | 31.25 | +0.346% | 89,853 | +16.425% |
| 2025-10-07 | 31.25 | 31.25 | 31.04 | 31.14 | -0.048% | 42,857 | +16.827% |
| 2025-10-06 | 31.15 | 31.18 | 31.12 | 31.16 | +0.219% | 40,666 | +16.771% |
| 2025-10-03 | 30.89 | 31.18 | 30.89 | 31.09 | +0.582% | 52,495 | +17.026% |
| 2025-10-02 | 30.94 | 30.95 | 30.75 | 30.91 | -0.171% | 136,023 | +17.708% |
| 2025-10-01 | 30.91 | 30.99 | 30.88 | 30.96 | +0.259% | 30,023 | +17.506% |
| 2025-09-30 | 30.76 | 30.88 | 30.73 | 30.88 | 0.000% | 52,041 | +17.811% |
| 2025-09-29 | 30.76 | 30.98 | 30.76 | 30.88 | -0.097% | 166,666 | +17.811% |
| 2025-09-26 | 30.79 | 30.93 | 30.79 | 30.91 | +0.520% | 37,455 | +17.697% |
| 2025-09-25 | 30.72 | 30.78 | 30.63 | 30.75 | +0.098% | 158,353 | +18.309% |
| 2025-09-24 | 30.80 | 30.81 | 30.69 | 30.72 | -0.162% | 44,978 | +18.424% |
| 2025-09-23 | 30.70 | 30.90 | 30.70 | 30.77 | +0.261% | 35,115 | +18.232% |
| 2025-09-22 | 30.53 | 30.70 | 30.46 | 30.69 | +0.491% | 55,610 | +18.540% |
| 2025-09-19 | 30.53 | 30.58 | 30.48 | 30.54 | -0.196% | 59,737 | +19.122% |
| 2025-09-18 | 30.61 | 30.61 | 30.43 | 30.60 | -0.326% | 86,190 | +18.889% |
| 2025-09-17 | 30.81 | 30.91 | 30.58 | 30.70 | -0.518% | 76,821 | +18.502% |
| 2025-09-16 | 30.94 | 30.94 | 30.80 | 30.86 | +0.162% | 56,745 | +17.887% |
| 2025-09-15 | 30.84 | 30.84 | 30.68 | 30.81 | +0.489% | 42,993 | +18.079% |
| 2025-09-12 | 30.73 | 30.73 | 30.61 | 30.66 | -0.033% | 43,640 | +18.656% |
| 2025-09-11 | 30.43 | 30.69 | 30.43 | 30.67 | +0.524% | 69,872 | +18.618% |
| 2025-09-10 | 30.31 | 30.51 | 30.31 | 30.51 | +0.627% | 61,400 | +19.240% |
| 2025-09-09 | 30.46 | 30.48 | 30.31 | 30.32 | +0.099% | 59,160 | +19.987% |
| 2025-09-08 | 30.40 | 30.40 | 30.19 | 30.29 | +0.265% | 136,314 | +20.106% |
| 2025-09-05 | 30.21 | 30.36 | 30.13 | 30.21 | -0.033% | 80,416 | +20.424% |
| 2025-09-04 | 30.23 | 30.23 | 30.08 | 30.22 | 0.000% | 48,258 | +20.384% |
| 2025-09-03 | 30.21 | 30.31 | 30.15 | 30.22 | -0.363% | 31,146 | +20.384% |
| 2025-09-02 | 30.31 | 30.33 | 30.15 | 30.33 | -0.197% | 31,665 | +19.947% |
| 2025-08-29 | 30.33 | 30.39 | 30.28 | 30.39 | +0.330% | 47,623 | +19.710% |
| 2025-08-28 | 30.19 | 30.35 | 30.19 | 30.29 | +0.099% | 39,054 | +20.106% |
| 2025-08-27 | 30.27 | 30.27 | 30.12 | 30.26 | +0.109% | 51,182 | +20.225% |
| 2025-08-26 | 30.12 | 30.23 | 30.12 | 30.23 | -0.076% | 130,482 | +20.356% |
| 2025-08-25 | 30.35 | 30.35 | 30.21 | 30.25 | -0.231% | 49,415 | +20.264% |
| 2025-08-22 | 29.99 | 30.32 | 29.99 | 30.32 | +1.371% | 42,663 | +19.987% |
| 2025-08-21 | 29.87 | 29.96 | 29.82 | 29.91 | +0.167% | 617,475 | +21.632% |
| 2025-08-20 | 29.83 | 29.88 | 29.76 | 29.86 | +0.471% | 406,679 | +21.835% |
| 2025-08-19 | 29.64 | 29.76 | 29.64 | 29.72 | +0.135% | 77,308 | +22.409% |
| 2025-08-18 | 29.78 | 29.78 | 29.68 | 29.68 | -0.336% | 29,593 | +22.574% |
| 2025-08-15 | 29.88 | 29.88 | 29.75 | 29.78 | -0.034% | 66,920 | +22.163% |
| 2025-08-14 | 29.86 | 29.86 | 29.65 | 29.79 | -0.368% | 62,459 | +22.122% |
| 2025-08-13 | 29.81 | 29.90 | 29.75 | 29.90 | +0.431% | 45,544 | +21.672% |
| 2025-08-12 | 29.66 | 29.78 | 29.66 | 29.77 | +0.682% | 30,494 | +22.197% |
| 2025-08-11 | 29.57 | 29.69 | 29.53 | 29.57 | -0.371% | 60,251 | +23.030% |
| 2025-08-08 | 29.77 | 29.79 | 29.64 | 29.68 | +0.169% | 37,194 | +22.574% |
| 2025-08-07 | 29.65 | 29.65 | 29.52 | 29.63 | +0.509% | 35,178 | +22.781% |
| 2025-08-06 | 29.62 | 29.62 | 29.44 | 29.48 | -0.034% | 24,995 | +23.406% |
| 2025-08-05 | 29.44 | 29.49 | 29.38 | 29.49 | +0.409% | 49,614 | +23.364% |
| 2025-08-04 | 29.32 | 29.42 | 29.32 | 29.37 | +0.513% | 42,488 | +23.868% |
| 2025-08-01 | 29.34 | 29.34 | 29.09 | 29.22 | -0.150% | 46,472 | +24.504% |
| 2025-07-31 | 29.24 | 29.36 | 29.23 | 29.26 | -0.564% | 42,939 | +24.317% |
| 2025-07-30 | 29.74 | 29.74 | 29.35 | 29.43 | -1.076% | 55,783 | +23.615% |
| 2025-07-29 | 29.55 | 29.81 | 29.55 | 29.75 | +0.270% | 52,549 | +22.286% |
| 2025-07-28 | 29.83 | 29.83 | 29.60 | 29.67 | -0.536% | 39,674 | +22.615% |
| 2025-07-25 | 29.90 | 29.90 | 29.70 | 29.83 | -0.067% | 118,192 | +21.958% |
| 2025-07-24 | 29.93 | 29.93 | 29.80 | 29.85 | -0.367% | 76,444 | +21.876% |
| 2025-07-23 | 30.00 | 30.00 | 29.88 | 29.96 | +0.335% | 74,661 | +21.429% |
| 2025-07-22 | 29.60 | 29.86 | 29.60 | 29.86 | +0.947% | 53,395 | +21.835% |
| 2025-07-21 | 29.56 | 29.73 | 29.56 | 29.58 | +0.135% | 63,147 | +22.989% |
| 2025-07-18 | 29.63 | 29.67 | 29.49 | 29.54 | +0.275% | 46,394 | +23.155% |
| 2025-07-17 | 29.33 | 29.47 | 29.30 | 29.46 | +0.269% | 57,428 | +23.493% |
| 2025-07-16 | 29.40 | 29.40 | 29.19 | 29.38 | +0.410% | 63,898 | +23.826% |
| 2025-07-15 | 29.39 | 29.39 | 29.26 | 29.26 | -0.981% | 87,589 | +24.334% |
| 2025-07-14 | 30.04 | 30.04 | 29.47 | 29.55 | -0.304% | 68,997 | +23.113% |
| 2025-07-11 | 29.59 | 29.67 | 29.48 | 29.64 | +0.169% | 118,394 | +22.740% |
| 2025-07-10 | 29.63 | 29.63 | 29.40 | 29.59 | +0.783% | 130,732 | +22.947% |
| 2025-07-09 | 29.28 | 29.43 | 29.28 | 29.36 | +0.102% | 137,234 | +23.910% |
| 2025-07-08 | 29.33 | 29.43 | 29.21 | 29.33 | +0.068% | 137,821 | +24.037% |
| 2025-07-07 | 29.40 | 29.40 | 29.20 | 29.31 | -0.691% | 136,502 | +24.121% |
| 2025-07-03 | 29.61 | 29.61 | 29.49 | 29.51 | -0.224% | 31,073 | +23.264% |
| 2025-07-02 | 29.28 | 29.58 | 29.26 | 29.58 | +1.059% | 399,984 | +22.989% |
| 2025-07-01 | 29.26 | 29.29 | 29.07 | 29.27 | +0.619% | 95,692 | +24.291% |
| 2025-06-30 | 29.26 | 29.26 | 28.95 | 29.09 | +0.241% | 95,808 | +25.060% |
| 2025-06-27 | 29.01 | 29.13 | 28.99 | 29.02 | -0.241% | 88,435 | +25.362% |
| 2025-06-26 | 29.68 | 29.68 | 28.91 | 29.09 | +1.007% | 44,097 | +25.060% |
| 2025-06-25 | 28.82 | 28.90 | 28.80 | 28.80 | -1.404% | 41,498 | +26.319% |
| 2025-06-24 | 29.19 | 29.31 | 29.15 | 29.21 | -0.680% | 30,595 | +24.546% |
| 2025-06-23 | 29.56 | 29.58 | 29.33 | 29.41 | -0.406% | 119,874 | +23.699% |
| 2025-06-20 | 29.67 | 29.67 | 29.47 | 29.53 | -0.203% | 26,934 | +23.197% |
| 2025-06-18 | 29.81 | 29.81 | 29.52 | 29.59 | +0.034% | 28,744 | +22.947% |
| 2025-06-17 | 29.50 | 29.65 | 29.50 | 29.58 | +0.068% | 35,137 | +22.989% |
| 2025-06-16 | 29.47 | 29.69 | 29.47 | 29.56 | +0.136% | 41,002 | +23.072% |
| 2025-06-13 | 29.47 | 29.52 | 29.42 | 29.52 | +0.629% | 21,219 | +23.238% |
| 2025-06-12 | 29.33 | 29.35 | 29.25 | 29.34 | +0.440% | 26,680 | +24.013% |
| 2025-06-11 | 29.10 | 29.24 | 29.10 | 29.21 | +0.402% | 26,306 | +24.559% |
| 2025-06-10 | 29.19 | 29.19 | 29.04 | 29.09 | +0.054% | 48,401 | +25.060% |
| 2025-06-09 | 29.03 | 29.15 | 28.96 | 29.07 | +0.153% | 61,299 | +25.127% |
| 2025-06-06 | 29.11 | 29.11 | 28.97 | 29.03 | +0.138% | 41,978 | +25.319% |
| 2025-06-05 | 29.10 | 29.10 | 28.92 | 28.99 | +0.381% | 99,861 | +25.492% |
| 2025-06-04 | 28.93 | 29.04 | 28.88 | 28.88 | 0.000% | 40,251 | +25.970% |
| 2025-06-03 | 28.92 | 28.95 | 28.77 | 28.88 | 0.000% | 42,429 | +25.970% |
| 2025-06-02 | 28.70 | 28.91 | 28.70 | 28.88 | +1.085% | 28,081 | +25.970% |
| 2025-05-30 | 28.59 | 28.59 | 28.40 | 28.57 | +0.070% | 167,942 | +27.336% |
| 2025-05-29 | 28.69 | 28.69 | 28.48 | 28.55 | +0.105% | 68,187 | +27.426% |
| 2025-05-28 | 28.77 | 28.77 | 28.52 | 28.52 | -0.800% | 57,373 | +27.560% |
| 2025-05-27 | 28.68 | 28.75 | 28.62 | 28.75 | +0.244% | 55,481 | +26.539% |
| 2025-05-23 | 28.49 | 28.69 | 28.43 | 28.68 | +0.986% | 76,682 | +26.848% |
| 2025-05-22 | 28.58 | 28.58 | 28.34 | 28.40 | -0.699% | 31,131 | +28.099% |
| 2025-05-21 | 28.63 | 28.75 | 28.54 | 28.60 | -0.522% | 77,693 | +27.203% |
| 2025-05-20 | 28.73 | 28.76 | 28.64 | 28.75 | +0.349% | 55,068 | +26.539% |
| 2025-05-19 | 28.45 | 28.66 | 28.44 | 28.65 | +0.421% | 110,014 | +26.981% |
| 2025-05-16 | 28.48 | 28.60 | 28.39 | 28.53 | 0.000% | 35,710 | +27.515% |
| 2025-05-15 | 28.33 | 28.58 | 28.33 | 28.53 | +0.246% | 120,217 | +27.515% |
| 2025-05-14 | 28.47 | 28.49 | 28.40 | 28.46 | -0.455% | 145,491 | +27.829% |
| 2025-05-13 | 28.49 | 28.68 | 28.38 | 28.59 | +1.025% | 161,649 | +27.247% |
| 2025-05-12 | 28.55 | 28.55 | 28.26 | 28.30 | +0.212% | 50,037 | +28.551% |
| 2025-05-09 | 28.10 | 28.29 | 28.10 | 28.24 | +0.677% | 48,375 | +28.824% |
| 2025-05-08 | 28.10 | 28.21 | 28.05 | 28.05 | -0.320% | 69,648 | +29.697% |
| 2025-05-07 | 28.21 | 28.21 | 28.04 | 28.14 | -0.283% | 49,284 | +29.282% |
| 2025-05-06 | 28.15 | 28.23 | 28.08 | 28.22 | +0.790% | 29,977 | +28.916% |
| 2025-05-05 | 28.16 | 28.16 | 27.97 | 28.00 | -0.147% | 51,700 | +29.934% |
| 2025-05-02 | 28.05 | 28.09 | 27.95 | 28.04 | +0.900% | 30,314 | +29.743% |
| 2025-05-01 | 27.80 | 27.96 | 27.76 | 27.79 | -0.144% | 56,307 | +30.910% |
| 2025-04-30 | 28.07 | 28.07 | 27.72 | 27.83 | -1.172% | 44,587 | +30.722% |
| 2025-04-29 | 28.30 | 28.30 | 28.09 | 28.16 | -0.319% | 269,273 | +29.190% |
| 2025-04-28 | 28.20 | 28.25 | 28.10 | 28.25 | +0.355% | 87,024 | +28.779% |
| 2025-04-25 | 28.19 | 28.19 | 27.98 | 28.15 | -0.142% | 44,586 | +29.236% |
| 2025-04-24 | 27.97 | 28.19 | 27.93 | 28.19 | +1.512% | 27,320 | +29.053% |
| 2025-04-23 | 28.03 | 28.03 | 27.73 | 27.77 | -0.323% | 34,294 | +31.005% |
| 2025-04-22 | 27.60 | 27.96 | 27.60 | 27.86 | +1.346% | 52,351 | +30.581% |
| 2025-04-21 | 27.70 | 27.76 | 27.38 | 27.49 | -1.044% | 61,658 | +32.339% |
| 2025-04-17 | 27.49 | 27.89 | 27.49 | 27.78 | +1.092% | 149,626 | +30.958% |
| 2025-04-16 | 27.58 | 27.66 | 27.42 | 27.48 | +0.557% | 215,664 | +32.387% |
| 2025-04-15 | 27.42 | 27.46 | 27.30 | 27.33 | -0.227% | 104,875 | +33.125% |
| 2025-04-14 | 27.25 | 27.42 | 27.18 | 27.39 | 0.000% | 53,909 | +32.822% |