RMNY
Rockefeller New York Municipal Bond ETF
stockNYSEETF
At CloseOct 2, 2026
22.94USD0.000%(0.00)244
21.89Bid24.02Ask2.13SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.94USD+0.016%(+0.00)
RMNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.17 | 23.17 | 22.94 | 22.94 | -0.484% | 3,670 | 0.000% |
| 2026-10-01 | 23.02 | 23.06 | 23.02 | 23.06 | +0.571% | 181 | -0.484% |
| 2026-09-30 | 23.08 | 23.08 | 22.92 | 22.92 | +0.921% | 5,346 | +0.085% |
| 2026-09-29 | 22.71 | 22.71 | 22.71 | 22.71 | -1.094% | 24 | +1.006% |
| 2026-09-28 | 23.10 | 23.10 | 22.97 | 22.97 | -1.049% | 384 | -0.099% |
| 2026-09-25 | 23.26 | 23.26 | 23.21 | 23.21 | -0.623% | 200 | -1.147% |
| 2026-09-24 | 23.41 | 23.41 | 23.27 | 23.36 | -0.383% | 94,593 | -1.763% |
| 2026-09-23 | 23.45 | 23.45 | 23.45 | 23.45 | -0.912% | 16 | -2.139% |
| 2026-09-22 | 23.65 | 23.66 | 23.65 | 23.66 | -0.018% | 114 | -3.031% |
| 2026-09-21 | 23.69 | 23.69 | 23.66 | 23.66 | +0.041% | 1,676 | -3.048% |
| 2026-09-18 | 23.66 | 23.66 | 23.66 | 23.66 | -0.356% | 95 | -3.009% |
| 2026-09-17 | 23.78 | 23.82 | 23.69 | 23.74 | +0.679% | 8,029 | -3.355% |
| 2026-09-16 | 23.56 | 23.58 | 23.56 | 23.58 | -0.018% | 163 | -2.699% |
| 2026-09-15 | 23.59 | 23.59 | 23.58 | 23.58 | -0.299% | 113 | -2.717% |
| 2026-09-14 | 23.68 | 23.70 | 23.66 | 23.66 | -0.063% | 7,963 | -3.007% |
| 2026-09-11 | 23.57 | 23.73 | 23.57 | 23.67 | +0.460% | 1,578 | -3.069% |
| 2026-09-10 | 23.63 | 23.65 | 23.55 | 23.56 | -0.835% | 13,586 | -2.623% |
| 2026-09-09 | 24.04 | 24.04 | 23.76 | 23.76 | -0.482% | 10,606 | -3.436% |
| 2026-09-08 | 23.90 | 23.90 | 23.88 | 23.88 | -0.084% | 118 | -3.901% |
| 2026-09-04 | 23.89 | 23.89 | 23.89 | 23.89 | -0.084% | 79 | -3.982% |
| 2026-09-03 | 23.98 | 24.00 | 23.91 | 23.91 | -0.167% | 4,497 | -4.062% |
| 2026-09-02 | 23.99 | 23.99 | 23.95 | 23.95 | 0.000% | 264 | -4.222% |
| 2026-09-01 | 24.02 | 24.03 | 23.95 | 23.95 | -0.705% | 950 | -4.222% |
| 2026-08-31 | 24.12 | 24.15 | 24.08 | 24.13 | -0.083% | 3,942 | -4.897% |
| 2026-08-28 | 24.14 | 24.14 | 24.14 | 24.14 | -0.454% | 20 | -4.976% |
| 2026-08-27 | 24.25 | 24.25 | 24.25 | 24.25 | +0.039% | 125 | -5.407% |
| 2026-08-26 | 24.25 | 24.25 | 24.25 | 24.25 | -0.183% | 14 | -5.370% |
| 2026-08-25 | 24.29 | 24.30 | 24.29 | 24.29 | +0.124% | 325 | -5.543% |
| 2026-08-24 | 24.26 | 24.30 | 24.26 | 24.26 | -0.124% | 9,570 | -5.426% |
| 2026-08-21 | 24.30 | 24.30 | 24.29 | 24.29 | -0.082% | 20,640 | -5.543% |
| 2026-08-20 | 24.31 | 24.31 | 24.31 | 24.31 | -0.226% | 1,285 | -5.621% |
| 2026-08-19 | 24.39 | 24.40 | 24.34 | 24.36 | +0.454% | 1,624 | -5.834% |
| 2026-08-18 | 24.35 | 24.35 | 24.25 | 24.25 | -0.267% | 917 | -5.407% |
| 2026-08-17 | 24.32 | 24.32 | 24.32 | 24.32 | -0.491% | 235 | -5.660% |
| 2026-08-14 | 24.49 | 24.49 | 24.44 | 24.44 | -0.119% | 1,489 | -6.123% |
| 2026-08-13 | 24.49 | 24.53 | 24.47 | 24.47 | +0.099% | 1,774 | -6.234% |
| 2026-08-12 | 24.47 | 24.47 | 24.45 | 24.45 | +0.061% | 561 | -6.142% |
| 2026-08-11 | 24.47 | 24.47 | 24.43 | 24.43 | +0.143% | 113 | -6.084% |
| 2026-08-10 | 24.43 | 24.43 | 24.39 | 24.39 | -0.225% | 618 | -5.950% |
| 2026-08-07 | 24.43 | 24.45 | 24.43 | 24.45 | +0.328% | 128 | -6.161% |
| 2026-08-06 | 24.37 | 24.37 | 24.37 | 24.37 | -0.164% | 86 | -5.853% |
| 2026-08-05 | 24.41 | 24.41 | 24.36 | 24.41 | +0.041% | 1,674 | -6.007% |
| 2026-08-04 | 24.32 | 24.42 | 24.32 | 24.40 | +0.494% | 3,113 | -5.969% |
| 2026-08-03 | 24.28 | 24.28 | 24.27 | 24.28 | 0.000% | 6,447 | -5.504% |
| 2026-07-31 | 24.27 | 24.31 | 24.21 | 24.28 | -0.021% | 7,871 | -5.504% |
| 2026-07-30 | 24.26 | 24.29 | 24.26 | 24.29 | -0.532% | 2,193 | -5.524% |
| 2026-07-29 | 24.48 | 24.48 | 24.41 | 24.41 | -0.204% | 3,444 | -6.027% |
| 2026-07-28 | 24.50 | 24.51 | 24.46 | 24.46 | +0.186% | 2,606 | -6.219% |
| 2026-07-27 | 24.48 | 24.48 | 24.41 | 24.42 | +0.060% | 3,031 | -6.044% |
| 2026-07-24 | 24.43 | 24.57 | 24.40 | 24.41 | +0.346% | 5,085 | -5.988% |
| 2026-07-23 | 24.34 | 24.42 | 24.32 | 24.32 | -0.833% | 8,983 | -5.663% |
| 2026-07-22 | 24.57 | 24.57 | 24.51 | 24.52 | -0.183% | 1,391 | -6.448% |
| 2026-07-21 | 24.61 | 24.72 | 24.57 | 24.57 | -0.142% | 8,080 | -6.619% |
| 2026-07-20 | 24.61 | 24.61 | 24.61 | 24.61 | -0.243% | 104 | -6.752% |
| 2026-07-17 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 75 | -6.979% |
| 2026-07-16 | 24.70 | 24.70 | 24.63 | 24.68 | -0.162% | 3,003 | -7.017% |
| 2026-07-15 | 24.73 | 24.75 | 24.71 | 24.71 | -0.061% | 955 | -7.167% |
| 2026-07-14 | 24.75 | 24.81 | 24.71 | 24.73 | +0.101% | 2,471 | -7.224% |
| 2026-07-13 | 24.70 | 24.70 | 24.70 | 24.70 | +0.061% | 418 | -7.130% |
| 2026-07-10 | 24.68 | 24.69 | 24.68 | 24.69 | +0.122% | 1,207 | -7.073% |
| 2026-07-09 | 24.78 | 24.78 | 24.66 | 24.66 | -0.020% | 636 | -6.960% |
| 2026-07-08 | 24.69 | 24.70 | 24.66 | 24.66 | -0.301% | 1,351 | -6.979% |
| 2026-07-07 | 24.79 | 24.79 | 24.74 | 24.74 | -0.184% | 669 | -7.259% |
| 2026-07-06 | 24.81 | 24.88 | 24.76 | 24.79 | -0.040% | 1,842 | -7.429% |
| 2026-07-02 | 24.80 | 24.80 | 24.77 | 24.80 | +0.061% | 1,017 | -7.467% |
| 2026-07-01 | 24.75 | 24.78 | 24.73 | 24.78 | -0.101% | 2,219 | -7.411% |
| 2026-06-30 | 24.87 | 24.87 | 24.79 | 24.80 | -0.040% | 1,476 | -7.504% |
| 2026-06-29 | 24.75 | 24.82 | 24.75 | 24.82 | -0.060% | 2,944 | -7.541% |
| 2026-06-26 | 24.83 | 24.83 | 24.82 | 24.83 | +0.121% | 403 | -7.597% |
| 2026-06-25 | 24.81 | 24.82 | 24.75 | 24.80 | +0.061% | 835 | -7.485% |
| 2026-06-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.182% | 618 | -7.429% |
| 2026-06-23 | 24.75 | 24.77 | 24.72 | 24.74 | +0.061% | 13,748 | -7.261% |
| 2026-06-22 | 24.74 | 24.76 | 24.73 | 24.73 | -0.040% | 491 | -7.205% |
| 2026-06-18 | 24.72 | 24.74 | 24.72 | 24.73 | +0.508% | 2,551 | -7.242% |
| 2026-06-17 | 24.68 | 24.73 | 24.61 | 24.61 | -0.201% | 1,258 | -6.771% |
| 2026-06-16 | 24.66 | 24.68 | 24.66 | 24.66 | +0.100% | 8,800 | -6.959% |
| 2026-06-15 | 24.62 | 24.67 | 24.62 | 24.64 | +0.179% | 513 | -6.866% |
| 2026-06-12 | 24.62 | 24.62 | 24.59 | 24.59 | -0.327% | 106 | -6.700% |
| 2026-06-11 | 24.65 | 24.67 | 24.65 | 24.67 | +0.333% | 179 | -7.005% |
| 2026-06-10 | 24.63 | 24.63 | 24.59 | 24.59 | -0.324% | 1,998 | -6.695% |
| 2026-06-09 | 24.67 | 24.67 | 24.67 | 24.67 | +0.143% | 7 | -6.998% |
| 2026-06-08 | 24.63 | 24.63 | 24.63 | 24.63 | +0.060% | 206 | -6.865% |
| 2026-06-05 | 24.63 | 24.63 | 24.61 | 24.62 | -0.243% | 841 | -6.809% |
| 2026-06-04 | 24.69 | 24.69 | 24.68 | 24.68 | +0.235% | 510 | -7.036% |
| 2026-06-03 | 24.67 | 24.68 | 24.61 | 24.62 | -0.194% | 1,743 | -6.817% |
| 2026-06-02 | 24.67 | 24.67 | 24.67 | 24.67 | +0.274% | 1,384 | -6.998% |
| 2026-06-01 | 24.56 | 24.63 | 24.56 | 24.60 | -0.111% | 2,715 | -6.743% |
| 2026-05-29 | 24.52 | 24.69 | 24.52 | 24.63 | +0.428% | 26,300 | -6.847% |
| 2026-05-28 | 24.56 | 24.56 | 24.52 | 24.52 | -0.163% | 4,290 | -6.448% |
| 2026-05-27 | 24.46 | 24.57 | 24.46 | 24.57 | +0.368% | 117 | -6.600% |
| 2026-05-26 | 24.47 | 24.48 | 24.34 | 24.48 | +0.421% | 25,238 | -6.257% |
| 2026-05-22 | 24.35 | 24.37 | 24.35 | 24.37 | +0.152% | 502 | -5.862% |
| 2026-05-21 | 24.30 | 24.34 | 24.30 | 24.34 | +0.154% | 320 | -5.719% |
| 2026-05-20 | 24.30 | 24.30 | 24.30 | 24.30 | +0.136% | 260 | -5.574% |
| 2026-05-19 | 24.26 | 24.99 | 24.26 | 24.27 | -0.410% | 21,298 | -5.446% |
| 2026-05-18 | 24.35 | 24.36 | 24.35 | 24.36 | +0.082% | 272 | -5.834% |
| 2026-05-15 | 24.41 | 24.41 | 24.32 | 24.34 | -0.665% | 519 | -5.756% |
| 2026-05-14 | 24.55 | 24.55 | 24.50 | 24.51 | +0.053% | 3,316 | -6.383% |
| 2026-05-13 | 24.56 | 24.56 | 24.50 | 24.50 | -0.305% | 332 | -6.334% |
| 2026-05-12 | 24.57 | 24.57 | 24.52 | 24.57 | +0.122% | 1,200 | -6.619% |
| 2026-05-11 | 24.54 | 24.54 | 24.54 | 24.54 | -0.263% | 51 | -6.505% |
| 2026-05-08 | 24.60 | 24.60 | 24.60 | 24.60 | +0.039% | 2 | -6.751% |
| 2026-05-07 | 24.62 | 24.62 | 24.58 | 24.59 | 0.000% | 48,568 | -6.714% |
| 2026-05-06 | 24.55 | 24.59 | 24.55 | 24.59 | +0.347% | 227 | -6.714% |
| 2026-05-05 | 24.55 | 24.55 | 24.51 | 24.51 | -0.020% | 3,102 | -6.391% |
| 2026-05-04 | 24.53 | 24.53 | 24.52 | 24.52 | -0.041% | 768 | -6.410% |
| 2026-05-01 | 24.52 | 24.55 | 24.52 | 24.52 | -0.010% | 36,686 | -6.448% |
| 2026-04-30 | 24.53 | 24.53 | 24.53 | 24.53 | +0.051% | 1,490 | -6.457% |
| 2026-04-29 | 24.55 | 24.55 | 24.52 | 24.52 | -0.568% | 1,282 | -6.410% |
| 2026-04-28 | 24.65 | 24.66 | 24.65 | 24.66 | -0.101% | 801 | -6.941% |
| 2026-04-27 | 24.84 | 24.84 | 24.68 | 24.68 | -0.041% | 400 | -7.036% |
| 2026-04-24 | 24.71 | 24.71 | 24.66 | 24.69 | +0.020% | 481 | -7.073% |
| 2026-04-23 | 24.67 | 24.73 | 24.66 | 24.68 | 0.000% | 1,881 | -7.054% |
| 2026-04-22 | 24.71 | 24.73 | 24.68 | 24.68 | +0.081% | 3,132 | -7.054% |
| 2026-04-21 | 24.70 | 24.70 | 24.66 | 24.66 | -0.061% | 3,145 | -6.979% |
| 2026-04-20 | 24.81 | 24.81 | 24.64 | 24.68 | +0.060% | 1,463 | -7.036% |
| 2026-04-17 | 24.69 | 24.69 | 24.67 | 24.67 | +0.327% | 1,034 | -6.980% |
| 2026-04-16 | 24.63 | 24.63 | 24.59 | 24.59 | +0.081% | 364 | -6.676% |
| 2026-04-15 | 24.60 | 24.60 | 24.57 | 24.57 | -0.081% | 633 | -6.600% |
| 2026-04-14 | 24.58 | 24.59 | 24.58 | 24.59 | 0.000% | 336 | -6.676% |
| 2026-04-13 | 24.59 | 24.59 | 24.59 | 24.59 | +0.286% | 2 | -6.676% |
| 2026-04-10 | 24.52 | 24.52 | 24.52 | 24.52 | -0.224% | 98 | -6.410% |
| 2026-04-09 | 24.52 | 24.57 | 24.52 | 24.57 | +0.291% | 624 | -6.619% |
| 2026-04-08 | 24.57 | 24.57 | 24.50 | 24.50 | +0.196% | 196 | -6.348% |
| 2026-04-07 | 24.48 | 24.48 | 24.45 | 24.45 | +0.024% | 1,442 | -6.164% |
| 2026-04-06 | 24.46 | 24.47 | 24.45 | 24.45 | 0.000% | 253 | -6.142% |
| 2026-04-02 | 24.45 | 24.45 | 24.45 | 24.45 | +0.246% | 2 | -6.142% |
| 2026-04-01 | 24.34 | 24.39 | 24.34 | 24.39 | +0.167% | 729 | -5.911% |
| 2026-03-31 | 24.29 | 24.34 | 24.27 | 24.34 | +0.542% | 1,628 | -5.754% |
| 2026-03-30 | 24.24 | 24.24 | 24.21 | 24.21 | -0.132% | 5,820 | -5.243% |
| 2026-03-27 | 24.23 | 24.26 | 24.16 | 24.25 | +0.227% | 3,051 | -5.368% |
| 2026-03-26 | 24.38 | 24.38 | 24.19 | 24.19 | -0.350% | 6,285 | -5.153% |
| 2026-03-25 | 24.23 | 24.27 | 24.23 | 24.27 | +0.144% | 254 | -5.485% |
| 2026-03-24 | 24.32 | 24.32 | 24.24 | 24.24 | -0.818% | 1,357 | -5.348% |
| 2026-03-23 | 24.44 | 24.44 | 24.32 | 24.44 | +0.784% | 9,156 | -6.123% |
| 2026-03-20 | 24.36 | 24.36 | 24.25 | 24.25 | -1.061% | 5,648 | -5.387% |
| 2026-03-19 | 24.48 | 24.51 | 24.45 | 24.51 | -0.041% | 682 | -6.391% |
| 2026-03-18 | 24.56 | 24.57 | 24.52 | 24.52 | -0.183% | 1,697 | -6.429% |
| 2026-03-17 | 24.61 | 24.62 | 24.54 | 24.57 | +0.081% | 1,400 | -6.600% |
| 2026-03-16 | 24.70 | 24.70 | 24.54 | 24.55 | +0.122% | 1,202 | -6.524% |
| 2026-03-13 | 24.52 | 24.52 | 24.52 | 24.52 | +0.401% | 2 | -6.410% |
| 2026-03-12 | 24.61 | 24.61 | 24.42 | 24.42 | -0.257% | 1,455 | -6.034% |
| 2026-03-11 | 24.53 | 24.53 | 24.48 | 24.48 | -0.224% | 1,020 | -6.276% |
| 2026-03-10 | 24.60 | 24.60 | 24.54 | 24.54 | -0.325% | 234 | -6.486% |
| 2026-03-09 | 24.55 | 24.69 | 24.55 | 24.61 | +0.196% | 8,904 | -6.790% |
| 2026-03-06 | 24.67 | 24.69 | 24.54 | 24.57 | -0.176% | 8,355 | -6.607% |
| 2026-03-05 | 24.59 | 24.62 | 24.59 | 24.61 | -0.162% | 787 | -6.771% |
| 2026-03-04 | 24.64 | 24.65 | 24.64 | 24.65 | +0.305% | 384 | -6.923% |
| 2026-03-03 | 24.56 | 24.57 | 24.56 | 24.57 | -0.405% | 255 | -6.638% |
| 2026-03-02 | 24.71 | 24.71 | 24.68 | 24.68 | -0.321% | 291 | -7.017% |
| 2026-02-27 | 24.76 | 24.88 | 24.72 | 24.75 | +0.018% | 2,512 | -7.315% |
| 2026-02-26 | 24.74 | 24.75 | 24.74 | 24.75 | -0.020% | 811 | -7.299% |
| 2026-02-25 | 24.77 | 24.77 | 24.75 | 24.75 | +0.081% | 103 | -7.317% |
| 2026-02-24 | 24.74 | 24.75 | 24.73 | 24.73 | +0.121% | 49,600 | -7.242% |
| 2026-02-23 | 24.71 | 24.71 | 24.71 | 24.71 | +0.122% | 87 | -7.130% |
| 2026-02-20 | 24.77 | 24.77 | 24.68 | 24.68 | 0.000% | 1,126 | -7.017% |
| 2026-02-19 | 24.69 | 24.79 | 24.68 | 24.68 | +0.101% | 2,034 | -7.017% |
| 2026-02-18 | 24.67 | 24.67 | 24.65 | 24.65 | +0.061% | 582 | -6.923% |
| 2026-02-17 | 24.47 | 24.64 | 24.47 | 24.64 | -0.020% | 2,882 | -6.866% |
| 2026-02-13 | 24.64 | 24.64 | 24.64 | 24.64 | +0.203% | 1,782 | -6.884% |
| 2026-02-12 | 24.57 | 24.59 | 24.57 | 24.59 | +0.306% | 606 | -6.695% |
| 2026-02-11 | 24.51 | 24.52 | 24.51 | 24.52 | -0.183% | 303 | -6.410% |
| 2026-02-10 | 24.64 | 24.64 | 24.56 | 24.56 | +0.041% | 603 | -6.581% |
| 2026-02-09 | 24.55 | 24.55 | 24.55 | 24.55 | +0.225% | 709 | -6.543% |
| 2026-02-06 | 24.50 | 24.50 | 24.50 | 24.50 | -0.143% | 128 | -6.334% |
| 2026-02-05 | 24.53 | 24.53 | 24.53 | 24.53 | +0.245% | 3 | -6.467% |
| 2026-02-04 | 24.47 | 24.47 | 24.47 | 24.47 | -0.020% | 3 | -6.238% |
| 2026-02-03 | 24.45 | 24.49 | 24.45 | 24.48 | +0.020% | 8,018 | -6.257% |
| 2026-02-02 | 24.47 | 24.47 | 24.47 | 24.47 | +0.062% | 498 | -6.238% |
| 2026-01-30 | 24.49 | 24.49 | 24.45 | 24.45 | +0.122% | 1,035 | -6.180% |
| 2026-01-29 | 24.43 | 24.43 | 24.43 | 24.43 | -0.367% | 4 | -6.065% |
| 2026-01-28 | 24.52 | 24.52 | 24.52 | 24.52 | -0.007% | 1,913 | -6.410% |
| 2026-01-27 | 24.54 | 24.54 | 24.52 | 24.52 | +0.028% | 16,813 | -6.417% |
| 2026-01-26 | 24.51 | 24.51 | 24.51 | 24.51 | +0.041% | 3 | -6.391% |
| 2026-01-23 | 24.50 | 24.50 | 24.50 | 24.50 | -0.041% | 41 | -6.353% |
| 2026-01-22 | 24.49 | 24.54 | 24.47 | 24.51 | -0.020% | 7,543 | -6.391% |
| 2026-01-21 | 24.46 | 24.55 | 24.46 | 24.52 | +0.327% | 1,004 | -6.410% |
| 2026-01-20 | 24.55 | 24.55 | 24.42 | 24.43 | -0.408% | 609 | -6.104% |
| 2026-01-16 | 24.55 | 24.55 | 24.54 | 24.54 | -0.163% | 105 | -6.486% |
| 2026-01-15 | 24.57 | 24.57 | 24.57 | 24.57 | -0.041% | 6 | -6.638% |
| 2026-01-14 | 24.59 | 24.59 | 24.59 | 24.59 | +0.163% | 209 | -6.676% |
| 2026-01-13 | 24.55 | 24.55 | 24.55 | 24.55 | -0.020% | 4 | -6.524% |
| 2026-01-12 | 24.57 | 24.57 | 24.55 | 24.55 | -0.102% | 1,836 | -6.543% |
| 2026-01-09 | 24.58 | 24.58 | 24.57 | 24.57 | +0.081% | 2,013 | -6.638% |
| 2026-01-08 | 24.59 | 24.59 | 24.55 | 24.55 | -0.122% | 4,754 | -6.562% |
| 2026-01-07 | 24.59 | 24.59 | 24.59 | 24.59 | +0.225% | 160 | -6.677% |
| 2026-01-06 | 24.57 | 24.57 | 24.49 | 24.53 | -0.020% | 2,531 | -6.467% |
| 2026-01-05 | 24.59 | 24.66 | 24.53 | 24.54 | +0.143% | 2,812 | -6.486% |
| 2026-01-02 | 24.49 | 24.50 | 24.49 | 24.50 | +0.082% | 1,257 | -6.353% |
| 2025-12-31 | 24.48 | 24.58 | 24.48 | 24.48 | +0.102% | 10,951 | -6.276% |
| 2025-12-30 | 24.47 | 24.47 | 24.45 | 24.45 | -0.527% | 624 | -6.180% |
| 2025-12-29 | 24.57 | 24.65 | 24.57 | 24.58 | +0.243% | 24,860 | -6.675% |
| 2025-12-26 | 24.54 | 24.54 | 24.52 | 24.52 | -0.061% | 366 | -6.448% |
| 2025-12-24 | 24.52 | 24.61 | 24.52 | 24.54 | +0.079% | 18,417 | -6.505% |
| 2025-12-23 | 24.53 | 24.54 | 24.52 | 24.52 | -0.153% | 1,017 | -6.431% |
| 2025-12-22 | 24.53 | 24.59 | 24.51 | 24.56 | +0.217% | 2,055 | -6.574% |
| 2025-12-19 | 24.53 | 24.53 | 24.48 | 24.50 | +0.082% | 448 | -6.372% |
| 2025-12-18 | 24.48 | 24.48 | 24.48 | 24.48 | -0.082% | 100 | -6.295% |
| 2025-12-17 | 24.51 | 24.59 | 24.50 | 24.50 | -0.082% | 1,775 | -6.372% |
| 2025-12-16 | 24.52 | 24.52 | 24.52 | 24.52 | +0.143% | 3 | -6.448% |
| 2025-12-15 | 24.49 | 24.49 | 24.49 | 24.49 | +0.061% | 99 | -6.314% |
| 2025-12-12 | 24.47 | 24.48 | 24.47 | 24.48 | -0.184% | 4,105 | -6.257% |
| 2025-12-11 | 24.52 | 24.52 | 24.52 | 24.52 | +0.040% | 3 | -6.429% |
| 2025-12-10 | 24.49 | 24.51 | 24.49 | 24.51 | 0.000% | 4,144 | -6.391% |
| 2025-12-09 | 24.49 | 24.64 | 24.49 | 24.51 | +0.082% | 11,722 | -6.391% |
| 2025-12-08 | 24.49 | 24.49 | 24.49 | 24.49 | -0.041% | 53 | -6.314% |
| 2025-12-05 | 24.49 | 24.51 | 24.49 | 24.50 | +0.087% | 3,651 | -6.353% |
| 2025-12-04 | 24.49 | 24.49 | 24.48 | 24.48 | -0.026% | 24,440 | -6.271% |
| 2025-12-03 | 24.48 | 24.48 | 24.48 | 24.48 | -0.020% | 4 | -6.295% |
| 2025-12-02 | 24.49 | 24.49 | 24.49 | 24.49 | -0.143% | 4 | -6.314% |
| 2025-12-01 | 24.51 | 24.52 | 24.50 | 24.52 | -0.185% | 1,278 | -6.448% |
| 2025-11-28 | 24.57 | 24.57 | 24.57 | 24.57 | -0.110% | 752 | -6.621% |
| 2025-11-26 | 24.60 | 24.60 | 24.60 | 24.60 | -0.071% | 4 | -6.724% |
| 2025-11-25 | 24.61 | 24.61 | 24.61 | 24.61 | +0.049% | 8 | -6.790% |
| 2025-11-24 | 24.61 | 24.63 | 24.60 | 24.60 | +0.033% | 731 | -6.745% |
| 2025-11-21 | 24.61 | 24.61 | 24.59 | 24.59 | +0.020% | 837 | -6.714% |
| 2025-11-20 | 24.59 | 24.59 | 24.59 | 24.59 | +0.061% | 191 | -6.695% |
| 2025-11-19 | 24.57 | 24.57 | 24.57 | 24.57 | -0.203% | 19 | -6.638% |
| 2025-11-18 | 24.60 | 24.63 | 24.53 | 24.63 | +0.285% | 1,948 | -6.828% |
| 2025-11-17 | 24.55 | 24.55 | 24.55 | 24.55 | +0.102% | 0 | -6.562% |
| 2025-11-14 | 24.56 | 24.56 | 24.53 | 24.53 | -0.203% | 611 | -6.467% |
| 2025-11-13 | 24.60 | 24.60 | 24.58 | 24.58 | -0.223% | 114 | -6.657% |
| 2025-11-12 | 24.64 | 24.64 | 24.64 | 24.64 | -0.122% | 0 | -6.866% |
| 2025-11-11 | 24.61 | 24.66 | 24.61 | 24.66 | +0.285% | 1,234 | -6.979% |
| 2025-11-10 | 24.60 | 24.60 | 24.59 | 24.59 | +0.019% | 628 | -6.714% |
| 2025-11-07 | 24.61 | 24.61 | 24.59 | 24.59 | -0.121% | 706 | -6.697% |
| 2025-11-06 | 24.61 | 24.64 | 24.59 | 24.62 | +0.265% | 4,986 | -6.809% |
| 2025-11-05 | 24.54 | 24.57 | 24.53 | 24.55 | -0.163% | 2,669 | -6.562% |
| 2025-11-04 | 24.59 | 24.59 | 24.59 | 24.59 | +0.163% | 1 | -6.714% |
| 2025-11-03 | 24.55 | 24.57 | 24.55 | 24.55 | -0.200% | 3,417 | -6.562% |
| 2025-10-31 | 24.62 | 24.62 | 24.60 | 24.60 | +0.056% | 4,048 | -6.749% |
| 2025-10-30 | 24.59 | 24.59 | 24.59 | 24.59 | -0.366% | 0 | -6.697% |
| 2025-10-29 | 24.70 | 24.70 | 24.68 | 24.68 | -0.240% | 212 | -7.038% |
| 2025-10-28 | 24.77 | 24.77 | 24.74 | 24.74 | -0.563% | 615 | -7.261% |
| 2025-10-27 | 24.74 | 24.88 | 24.74 | 24.88 | +0.668% | 744 | -7.783% |
| 2025-10-23 | 24.71 | 24.71 | 24.71 | 24.71 | -0.020% | 3 | -7.167% |
| 2025-10-22 | 24.73 | 24.73 | 24.72 | 24.72 | 0.000% | 122 | -7.186% |
| 2025-10-21 | 24.72 | 24.72 | 24.72 | 24.72 | +0.020% | 952 | -7.186% |
| 2025-10-20 | 24.72 | 24.72 | 24.71 | 24.71 | +0.162% | 103 | -7.167% |
| 2025-10-17 | 24.67 | 24.68 | 24.67 | 24.68 | +0.041% | 4,002 | -7.017% |
| 2025-10-16 | 24.63 | 24.66 | 24.63 | 24.66 | +0.203% | 102 | -6.979% |
| 2025-10-15 | 24.64 | 24.77 | 24.61 | 24.61 | +0.085% | 7,306 | -6.790% |
| 2025-10-14 | 24.62 | 24.62 | 24.59 | 24.59 | +0.215% | 2,111 | -6.711% |
| 2025-10-10 | 24.55 | 24.55 | 24.54 | 24.54 | +0.251% | 662 | -6.511% |
| 2025-10-09 | 24.46 | 24.48 | 24.46 | 24.48 | +0.020% | 103 | -6.276% |
| 2025-10-08 | 24.51 | 24.51 | 24.48 | 24.48 | 0.000% | 103 | -6.257% |
| 2025-10-07 | 24.47 | 24.48 | 24.47 | 24.48 | +0.041% | 104 | -6.257% |
| 2025-10-06 | 24.45 | 24.46 | 24.45 | 24.46 | -0.041% | 606 | -6.219% |
| 2025-10-03 | 24.48 | 24.48 | 24.48 | 24.48 | +0.031% | 103 | -6.257% |
| 2025-10-02 | 24.65 | 24.65 | 24.47 | 24.47 | +0.010% | 7,516 | -6.228% |
| 2025-10-01 | 24.48 | 24.48 | 24.46 | 24.46 | +0.123% | 904 | -6.219% |
| 2025-09-30 | 24.44 | 24.45 | 24.41 | 24.43 | +0.041% | 5,329 | -6.104% |
| 2025-09-29 | 24.42 | 24.43 | 24.42 | 24.43 | -0.270% | 113 | -6.065% |
| 2025-09-26 | 24.47 | 24.78 | 24.47 | 24.49 | +0.128% | 8,654 | -6.319% |
| 2025-09-25 | 24.46 | 24.46 | 24.46 | 24.46 | -0.061% | 4 | -6.200% |
| 2025-09-24 | 24.48 | 24.48 | 24.48 | 24.48 | -0.082% | 0 | -6.257% |
| 2025-09-23 | 24.50 | 24.50 | 24.50 | 24.50 | -0.084% | 2 | -6.334% |
| 2025-09-22 | 24.69 | 24.69 | 24.51 | 24.52 | +0.036% | 5,530 | -6.413% |
| 2025-09-19 | 24.50 | 24.52 | 24.49 | 24.51 | -0.073% | 4,527 | -6.379% |
| 2025-09-18 | 24.52 | 24.52 | 24.52 | 24.52 | -0.040% | 13 | -6.448% |
| 2025-09-17 | 24.61 | 24.61 | 24.51 | 24.53 | +0.122% | 7,583 | -6.486% |
| 2025-09-16 | 24.49 | 24.50 | 24.49 | 24.50 | +0.081% | 5,010 | -6.372% |
| 2025-09-15 | 24.46 | 24.49 | 24.46 | 24.49 | +0.246% | 733 | -6.296% |
| 2025-09-12 | 24.43 | 24.43 | 24.43 | 24.43 | -0.144% | 3 | -6.065% |
| 2025-09-11 | 24.44 | 24.46 | 24.44 | 24.46 | +0.391% | 2,033 | -6.201% |
| 2025-09-10 | 24.36 | 24.36 | 24.36 | 24.36 | +0.454% | 0 | -5.834% |
| 2025-09-09 | 24.25 | 24.25 | 24.25 | 24.25 | +0.083% | 25 | -5.407% |
| 2025-09-08 | 24.23 | 24.23 | 24.23 | 24.23 | +0.803% | 138 | -5.329% |
| 2025-09-05 | 24.04 | 24.04 | 24.04 | 24.04 | +0.868% | 1 | -4.569% |
| 2025-09-04 | 23.79 | 23.84 | 23.79 | 23.84 | +0.421% | 128 | -3.740% |
| 2025-09-03 | 23.73 | 23.73 | 23.73 | 23.73 | +0.423% | 103 | -3.334% |
| 2025-09-02 | 23.67 | 23.67 | 23.63 | 23.64 | -0.353% | 1,441 | -2.925% |
| 2025-08-29 | 23.71 | 23.73 | 23.71 | 23.72 | -0.027% | 1,108 | -3.268% |
| 2025-08-28 | 23.72 | 23.73 | 23.72 | 23.73 | -0.284% | 6,223 | -3.294% |
| 2025-08-27 | 23.74 | 23.79 | 23.74 | 23.79 | +0.074% | 207 | -3.568% |
| 2025-08-26 | 23.77 | 23.77 | 23.77 | 23.77 | +0.033% | 13,533 | -3.497% |
| 2025-08-25 | 23.76 | 23.81 | 23.73 | 23.77 | -0.075% | 3,092 | -3.465% |
| 2025-08-22 | 23.75 | 23.79 | 23.75 | 23.79 | +0.465% | 204 | -3.538% |
| 2025-08-21 | 23.69 | 23.70 | 23.68 | 23.68 | -0.316% | 5,533 | -3.089% |
| 2025-08-20 | 23.72 | 23.76 | 23.72 | 23.75 | +0.105% | 6,227 | -3.395% |
| 2025-08-19 | 23.73 | 23.73 | 23.73 | 23.73 | +0.042% | 100 | -3.294% |
| 2025-08-18 | 23.67 | 23.71 | 23.67 | 23.71 | +0.042% | 176 | -3.253% |
| 2025-08-15 | 23.70 | 23.70 | 23.70 | 23.70 | -0.042% | 124 | -3.212% |
| 2025-08-14 | 23.72 | 23.74 | 23.71 | 23.71 | -0.294% | 8,534 | -3.253% |
| 2025-08-13 | 23.79 | 23.79 | 23.79 | 23.79 | +0.042% | 27 | -3.538% |
| 2025-08-12 | 23.77 | 23.77 | 23.77 | 23.77 | +0.042% | 117 | -3.497% |
| 2025-08-11 | 23.74 | 23.77 | 23.74 | 23.77 | +0.252% | 252 | -3.456% |
| 2025-08-08 | 23.71 | 23.71 | 23.71 | 23.71 | -0.083% | 5 | -3.213% |
| 2025-08-07 | 23.72 | 23.73 | 23.72 | 23.73 | +0.084% | 381 | -3.294% |
| 2025-08-06 | 23.73 | 23.73 | 23.70 | 23.70 | -0.378% | 434 | -3.212% |
| 2025-08-05 | 23.82 | 23.83 | 23.80 | 23.80 | -0.065% | 10,051 | -3.578% |
| 2025-08-04 | 23.83 | 23.83 | 23.80 | 23.81 | -0.019% | 2,121 | -3.640% |
| 2025-08-01 | 23.82 | 23.82 | 23.82 | 23.82 | +0.804% | 258 | -3.659% |
| 2025-07-31 | 23.63 | 23.63 | 23.63 | 23.63 | +0.376% | 753 | -2.884% |
| 2025-07-30 | 23.54 | 23.54 | 23.54 | 23.54 | -0.753% | 5 | -2.519% |
| 2025-07-29 | 23.71 | 23.71 | 23.71 | 23.71 | -0.021% | 17 | -3.253% |
| 2025-07-28 | 23.64 | 23.72 | 23.64 | 23.72 | +0.402% | 363 | -3.273% |
| 2025-07-25 | 23.61 | 23.63 | 23.61 | 23.63 | +0.104% | 352 | -2.884% |
| 2025-07-24 | 23.55 | 23.62 | 23.55 | 23.60 | +0.129% | 507 | -2.783% |
| 2025-07-23 | 23.57 | 23.57 | 23.57 | 23.57 | -0.233% | 7 | -2.658% |
| 2025-07-22 | 23.63 | 23.63 | 23.63 | 23.63 | -0.030% | 4 | -2.884% |
| 2025-07-21 | 23.63 | 23.63 | 23.63 | 23.63 | +0.493% | 90 | -2.913% |
| 2025-07-18 | 23.57 | 23.57 | 23.52 | 23.52 | -0.292% | 1,723 | -2.435% |
| 2025-07-17 | 23.59 | 23.59 | 23.59 | 23.59 | -0.369% | 43 | -2.720% |
| 2025-07-16 | 23.67 | 23.67 | 23.67 | 23.67 | -0.432% | 1 | -3.078% |
| 2025-07-15 | 23.77 | 23.77 | 23.77 | 23.77 | -0.252% | 45 | -3.497% |
| 2025-07-14 | 23.84 | 23.84 | 23.84 | 23.84 | +0.062% | 154 | -3.740% |
| 2025-07-11 | 23.82 | 23.82 | 23.82 | 23.82 | -0.479% | 54 | -3.680% |
| 2025-07-10 | 23.93 | 23.93 | 23.93 | 23.93 | 0.000% | 3 | -4.142% |
| 2025-07-09 | 23.95 | 23.95 | 23.89 | 23.93 | +0.125% | 673 | -4.142% |
| 2025-07-08 | 23.94 | 23.95 | 23.91 | 23.91 | -0.167% | 279 | -4.022% |
| 2025-07-07 | 23.95 | 23.95 | 23.95 | 23.95 | -0.125% | 48 | -4.182% |
| 2025-07-03 | 23.96 | 23.98 | 23.96 | 23.98 | -0.125% | 8,145 | -4.302% |
| 2025-07-02 | 24.00 | 24.00 | 24.00 | 24.00 | +0.083% | 3 | -4.422% |
| 2025-07-01 | 24.00 | 24.00 | 23.98 | 23.98 | -0.069% | 4,001 | -4.342% |
| 2025-06-30 | 23.99 | 24.00 | 23.97 | 24.00 | +0.320% | 594 | -4.408% |
| 2025-06-27 | 23.93 | 23.93 | 23.93 | 23.93 | -0.416% | 0 | -4.102% |
| 2025-06-26 | 24.04 | 24.04 | 24.02 | 24.02 | 0.000% | 4,001 | -4.501% |
| 2025-06-25 | 24.02 | 24.02 | 24.02 | 24.02 | -0.042% | 0 | -4.501% |
| 2025-06-24 | 24.00 | 24.04 | 24.00 | 24.04 | 0.000% | 1,701 | -4.541% |
| 2025-06-23 | 24.06 | 24.06 | 24.04 | 24.04 | +0.136% | 680 | -4.541% |
| 2025-06-20 | 24.00 | 24.00 | 24.00 | 24.00 | +0.144% | 0 | -4.411% |
| 2025-06-18 | 24.01 | 24.01 | 23.97 | 23.97 | -0.155% | 100 | -4.273% |
| 2025-06-17 | 24.00 | 24.00 | 24.00 | 24.00 | +0.272% | 100 | -4.422% |
| 2025-06-16 | 23.96 | 23.96 | 23.94 | 23.94 | -0.063% | 100 | -4.162% |
| 2025-06-13 | 23.95 | 23.95 | 23.95 | 23.95 | -0.333% | 0 | -4.222% |
| 2025-06-12 | 24.05 | 24.05 | 24.04 | 24.04 | +0.418% | 100 | -4.541% |
| 2025-06-11 | 23.93 | 23.96 | 23.91 | 23.93 | +0.230% | 7,861 | -4.142% |
| 2025-06-10 | 23.88 | 23.88 | 23.88 | 23.88 | -0.417% | 2 | -3.921% |
| 2025-06-09 | 23.91 | 23.98 | 23.89 | 23.98 | +0.735% | 8,427 | -4.322% |
| 2025-06-06 | 23.86 | 23.86 | 23.80 | 23.80 | -0.499% | 3,144 | -3.619% |
| 2025-06-05 | 23.95 | 23.95 | 23.92 | 23.92 | +0.019% | 760 | -4.100% |
| 2025-06-04 | 23.92 | 23.98 | 23.92 | 23.92 | +0.336% | 10,968 | -4.082% |
| 2025-06-03 | 23.82 | 23.84 | 23.82 | 23.84 | +0.042% | 102 | -3.760% |
| 2025-06-02 | 23.87 | 23.87 | 23.83 | 23.83 | -0.568% | 952 | -3.720% |
| 2025-05-30 | 24.00 | 24.00 | 23.96 | 23.97 | -0.183% | 3,610 | -4.266% |
| 2025-05-29 | 24.01 | 24.01 | 23.99 | 24.01 | -0.333% | 422 | -4.441% |
| 2025-05-28 | 24.09 | 24.09 | 24.09 | 24.09 | -0.659% | 2 | -4.759% |
| 2025-05-27 | 24.01 | 24.25 | 24.01 | 24.25 | +1.147% | 988 | -5.387% |
| 2025-05-23 | 23.98 | 24.02 | 23.96 | 23.98 | +0.246% | 1,000 | -4.302% |
| 2025-05-22 | 23.92 | 23.92 | 23.92 | 23.92 | -0.037% | 210 | -4.066% |
| 2025-05-21 | 24.04 | 24.04 | 23.93 | 23.93 | -0.750% | 700 | -4.102% |
| 2025-05-20 | 24.16 | 24.19 | 24.10 | 24.11 | -0.273% | 3,594 | -4.822% |
| 2025-05-19 | 24.12 | 24.17 | 24.12 | 24.17 | -0.044% | 697 | -5.082% |
| 2025-05-16 | 24.18 | 24.18 | 24.18 | 24.18 | +0.114% | 4 | -5.124% |
| 2025-05-15 | 24.21 | 24.21 | 24.16 | 24.16 | +0.449% | 100 | -5.015% |
| 2025-05-14 | 24.03 | 24.05 | 24.03 | 24.05 | -0.468% | 502 | -4.589% |
| 2025-05-13 | 24.14 | 24.16 | 24.14 | 24.16 | +0.083% | 151 | -5.035% |
| 2025-05-12 | 24.14 | 24.14 | 24.14 | 24.14 | -0.083% | 4 | -4.956% |
| 2025-05-09 | 24.16 | 24.16 | 24.16 | 24.16 | -0.021% | 3 | -5.035% |
| 2025-05-08 | 24.21 | 24.27 | 24.16 | 24.16 | -0.128% | 502 | -5.054% |
| 2025-05-07 | 24.22 | 24.26 | 24.19 | 24.20 | -0.037% | 3,202 | -5.176% |
| 2025-05-06 | 24.20 | 24.20 | 24.20 | 24.20 | +0.436% | 51,854 | -5.211% |
| 2025-05-05 | 24.11 | 24.11 | 24.10 | 24.10 | -0.269% | 152 | -4.798% |
| 2025-05-02 | 24.16 | 24.17 | 24.16 | 24.16 | -0.558% | 608 | -5.054% |
| 2025-05-01 | 24.24 | 24.32 | 24.24 | 24.30 | +0.135% | 14,256 | -5.585% |
| 2025-04-30 | 24.27 | 24.27 | 24.27 | 24.27 | +0.301% | 350 | -5.457% |
| 2025-04-29 | 24.15 | 24.20 | 24.15 | 24.20 | +0.048% | 850 | -5.172% |
| 2025-04-28 | 24.15 | 24.18 | 24.15 | 24.18 | +0.076% | 12,412 | -5.126% |
| 2025-04-25 | 24.16 | 24.16 | 24.16 | 24.16 | +0.207% | 124,126 | -5.054% |
| 2025-04-24 | 24.15 | 24.15 | 24.11 | 24.11 | +0.784% | 101 | -4.858% |
| 2025-04-23 | 24.19 | 24.19 | 23.93 | 23.93 | +0.241% | 100 | -4.112% |
| 2025-04-22 | 23.95 | 24.07 | 23.87 | 23.87 | -0.126% | 1,502 | -3.881% |
| 2025-04-21 | 23.87 | 23.93 | 23.83 | 23.90 | -0.437% | 5,910 | -4.002% |
| 2025-04-17 | 24.04 | 24.12 | 24.00 | 24.00 | -0.142% | 1,227 | -4.422% |
| 2025-04-16 | 24.04 | 24.04 | 24.04 | 24.04 | -0.149% | 3 | -4.558% |
| 2025-04-15 | 24.13 | 24.18 | 24.07 | 24.07 | +0.508% | 26,002 | -4.699% |
| 2025-04-14 | 23.97 | 24.06 | 23.95 | 23.95 | +1.124% | 177,973 | -4.215% |
| 2025-04-11 | 23.69 | 23.69 | 23.69 | 23.69 | -1.154% | 2 | -3.139% |
| 2025-04-10 | 24.07 | 24.07 | 23.96 | 23.96 | 0.000% | 20,000 | -4.257% |