RMOP
Rockefeller Opportunistic Municipal Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:10:15 AM EDT
23.49USD+0.043%(+0.01)59,611
23.27Bid23.51Ask0.24SpreadRMOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.43 | 23.49 | 23.43 | 23.49 | +0.043% | 59,611 | 0.000% |
| 2026-10-02 | 23.68 | 23.68 | 23.42 | 23.48 | -0.170% | 125,461 | +0.043% |
| 2026-10-01 | 23.54 | 23.59 | 23.47 | 23.52 | +0.436% | 182,463 | -0.128% |
| 2026-09-30 | 23.42 | 23.55 | 23.36 | 23.42 | +0.961% | 206,924 | +0.307% |
| 2026-09-29 | 23.25 | 23.31 | 23.16 | 23.20 | -1.256% | 111,866 | +1.272% |
| 2026-09-28 | 23.71 | 23.71 | 23.31 | 23.49 | -1.178% | 298,721 | 0.000% |
| 2026-09-25 | 23.85 | 23.86 | 23.71 | 23.77 | -0.606% | 255,261 | -1.178% |
| 2026-09-24 | 24.04 | 24.04 | 23.83 | 23.91 | -0.479% | 86,058 | -1.777% |
| 2026-09-23 | 24.29 | 24.29 | 23.96 | 24.03 | -0.825% | 212,341 | -2.247% |
| 2026-09-22 | 24.26 | 24.29 | 24.20 | 24.23 | -0.165% | 231,953 | -3.054% |
| 2026-09-21 | 24.32 | 24.32 | 24.23 | 24.27 | +0.082% | 60,946 | -3.214% |
| 2026-09-18 | 24.26 | 24.26 | 24.18 | 24.25 | -0.267% | 206,958 | -3.134% |
| 2026-09-17 | 24.37 | 24.37 | 24.25 | 24.32 | +0.517% | 156,226 | -3.393% |
| 2026-09-16 | 24.19 | 24.26 | 24.17 | 24.19 | +0.021% | 214,829 | -2.894% |
| 2026-09-15 | 24.27 | 24.29 | 24.17 | 24.18 | -0.576% | 490,238 | -2.874% |
| 2026-09-14 | 24.35 | 24.35 | 24.30 | 24.32 | -0.021% | 48,893 | -3.433% |
| 2026-09-11 | 24.20 | 24.37 | 24.19 | 24.33 | +0.496% | 51,846 | -3.453% |
| 2026-09-10 | 24.43 | 24.43 | 24.17 | 24.21 | -1.143% | 185,854 | -2.974% |
| 2026-09-09 | 24.63 | 24.64 | 24.48 | 24.49 | -0.447% | 264,553 | -4.083% |
| 2026-09-08 | 24.63 | 24.67 | 24.58 | 24.60 | -0.081% | 91,148 | -4.512% |
| 2026-09-04 | 24.65 | 24.72 | 24.61 | 24.62 | +0.041% | 180,554 | -4.590% |
| 2026-09-03 | 24.69 | 24.72 | 24.60 | 24.61 | -0.203% | 56,692 | -4.551% |
| 2026-09-02 | 24.64 | 24.67 | 24.61 | 24.66 | 0.000% | 112,480 | -4.745% |
| 2026-09-01 | 24.71 | 24.77 | 24.60 | 24.66 | -0.605% | 87,179 | -4.745% |
| 2026-08-31 | 24.82 | 24.87 | 24.77 | 24.81 | -0.361% | 164,514 | -5.320% |
| 2026-08-28 | 24.93 | 24.97 | 24.89 | 24.90 | -0.500% | 133,514 | -5.663% |
| 2026-08-27 | 25.04 | 25.22 | 24.98 | 25.02 | +0.020% | 201,478 | -6.134% |
| 2026-08-26 | 25.08 | 25.08 | 24.99 | 25.02 | -0.080% | 254,274 | -6.115% |
| 2026-08-25 | 25.02 | 25.06 | 25.01 | 25.04 | +0.166% | 80,237 | -6.190% |
| 2026-08-24 | 25.02 | 25.04 | 24.99 | 25.00 | -0.086% | 316,780 | -6.034% |
| 2026-08-21 | 25.00 | 25.04 | 24.96 | 25.02 | -0.020% | 232,141 | -6.115% |
| 2026-08-20 | 25.04 | 25.07 | 24.98 | 25.02 | -0.100% | 82,275 | -6.134% |
| 2026-08-19 | 25.06 | 25.09 | 25.02 | 25.05 | +0.401% | 46,491 | -6.228% |
| 2026-08-18 | 25.00 | 25.00 | 24.95 | 24.95 | -0.607% | 46,735 | -5.852% |
| 2026-08-17 | 25.12 | 25.16 | 25.07 | 25.10 | -0.225% | 64,294 | -6.423% |
| 2026-08-14 | 25.28 | 25.28 | 25.09 | 25.16 | -0.439% | 28,973 | -6.634% |
| 2026-08-13 | 25.22 | 25.30 | 25.22 | 25.27 | +0.377% | 64,188 | -7.044% |
| 2026-08-12 | 25.21 | 25.21 | 25.17 | 25.18 | +0.020% | 68,941 | -6.693% |
| 2026-08-11 | 25.17 | 25.19 | 25.16 | 25.17 | +0.040% | 33,025 | -6.675% |
| 2026-08-10 | 25.19 | 25.28 | 25.16 | 25.16 | -0.136% | 58,837 | -6.638% |
| 2026-08-07 | 25.19 | 25.23 | 25.14 | 25.19 | +0.297% | 56,729 | -6.764% |
| 2026-08-06 | 25.10 | 25.14 | 25.10 | 25.12 | -0.058% | 23,944 | -6.487% |
| 2026-08-05 | 25.09 | 25.14 | 25.09 | 25.13 | +0.136% | 85,048 | -6.542% |
| 2026-08-04 | 25.05 | 25.14 | 25.05 | 25.10 | +0.340% | 89,234 | -6.414% |
| 2026-08-03 | 25.04 | 25.04 | 25.00 | 25.02 | -0.140% | 21,518 | -6.096% |
| 2026-07-31 | 25.08 | 25.08 | 24.98 | 25.05 | -0.080% | 68,091 | -6.228% |
| 2026-07-30 | 25.00 | 25.10 | 24.95 | 25.07 | -0.629% | 13,253 | -6.302% |
| 2026-07-29 | 25.25 | 25.31 | 25.20 | 25.23 | -0.006% | 163,617 | -6.891% |
| 2026-07-28 | 25.20 | 25.25 | 25.15 | 25.23 | +0.139% | 41,536 | -6.897% |
| 2026-07-27 | 25.25 | 25.25 | 25.13 | 25.20 | +0.219% | 40,808 | -6.767% |
| 2026-07-24 | 25.16 | 25.20 | 25.08 | 25.14 | +0.319% | 77,766 | -6.563% |
| 2026-07-23 | 25.19 | 25.19 | 25.04 | 25.06 | -0.792% | 59,222 | -6.265% |
| 2026-07-22 | 25.30 | 25.30 | 25.24 | 25.26 | -0.249% | 86,720 | -7.007% |
| 2026-07-21 | 25.39 | 25.39 | 25.31 | 25.32 | -0.185% | 40,234 | -7.238% |
| 2026-07-20 | 25.39 | 25.40 | 25.36 | 25.37 | -0.118% | 73,245 | -7.410% |
| 2026-07-17 | 25.42 | 25.42 | 25.34 | 25.40 | +0.039% | 36,034 | -7.520% |
| 2026-07-16 | 25.40 | 25.41 | 25.34 | 25.39 | -0.157% | 97,796 | -7.483% |
| 2026-07-15 | 25.43 | 25.49 | 25.42 | 25.43 | -0.047% | 57,272 | -7.629% |
| 2026-07-14 | 25.45 | 25.49 | 25.44 | 25.44 | -0.031% | 57,336 | -7.672% |
| 2026-07-13 | 25.49 | 25.49 | 25.40 | 25.45 | -0.157% | 105,756 | -7.701% |
| 2026-07-10 | 25.44 | 25.50 | 25.42 | 25.49 | +0.236% | 67,064 | -7.846% |
| 2026-07-09 | 25.47 | 25.49 | 25.42 | 25.43 | -0.157% | 164,080 | -7.629% |
| 2026-07-08 | 25.43 | 25.50 | 25.42 | 25.47 | -0.137% | 112,364 | -7.774% |
| 2026-07-07 | 25.58 | 25.58 | 25.50 | 25.50 | -0.276% | 63,440 | -7.900% |
| 2026-07-06 | 25.58 | 25.59 | 25.56 | 25.58 | +0.041% | 36,876 | -8.154% |
| 2026-07-02 | 25.54 | 25.57 | 25.53 | 25.57 | +0.137% | 138,818 | -8.117% |
| 2026-07-01 | 25.59 | 25.59 | 25.50 | 25.53 | -0.024% | 77,545 | -7.991% |
| 2026-06-30 | 25.58 | 25.58 | 25.53 | 25.54 | -0.054% | 126,766 | -8.013% |
| 2026-06-29 | 25.59 | 25.59 | 25.49 | 25.55 | -0.158% | 41,377 | -8.063% |
| 2026-06-26 | 25.57 | 25.61 | 25.50 | 25.59 | +0.119% | 95,417 | -8.208% |
| 2026-06-25 | 25.55 | 25.57 | 25.54 | 25.56 | +0.196% | 53,177 | -8.099% |
| 2026-06-24 | 25.50 | 25.53 | 25.48 | 25.51 | +0.255% | 67,998 | -7.918% |
| 2026-06-23 | 25.46 | 25.48 | 25.42 | 25.45 | -0.145% | 89,605 | -7.683% |
| 2026-06-22 | 25.45 | 25.51 | 25.45 | 25.48 | +0.066% | 60,737 | -7.817% |
| 2026-06-18 | 25.44 | 25.48 | 25.44 | 25.46 | +0.295% | 51,603 | -7.756% |
| 2026-06-17 | 25.46 | 25.49 | 25.36 | 25.39 | -0.077% | 83,840 | -7.483% |
| 2026-06-16 | 25.39 | 25.45 | 25.38 | 25.41 | +0.057% | 69,919 | -7.555% |
| 2026-06-15 | 25.44 | 25.44 | 25.37 | 25.39 | +0.138% | 66,356 | -7.501% |
| 2026-06-12 | 25.35 | 25.44 | 25.30 | 25.36 | -0.197% | 129,171 | -7.374% |
| 2026-06-11 | 25.34 | 25.44 | 25.31 | 25.41 | +0.355% | 91,391 | -7.556% |
| 2026-06-10 | 25.37 | 25.37 | 25.29 | 25.32 | -0.236% | 62,818 | -7.227% |
| 2026-06-09 | 25.39 | 25.43 | 25.33 | 25.38 | +0.277% | 207,653 | -7.447% |
| 2026-06-08 | 25.34 | 25.37 | 25.29 | 25.31 | -0.118% | 49,635 | -7.191% |
| 2026-06-05 | 25.31 | 25.34 | 25.28 | 25.34 | -0.071% | 446,398 | -7.301% |
| 2026-06-04 | 25.38 | 25.38 | 25.32 | 25.36 | +0.111% | 96,302 | -7.367% |
| 2026-06-03 | 25.30 | 25.34 | 25.25 | 25.33 | +0.020% | 47,761 | -7.264% |
| 2026-06-02 | 25.25 | 25.36 | 25.25 | 25.32 | +0.099% | 158,094 | -7.246% |
| 2026-06-01 | 25.26 | 25.31 | 25.18 | 25.30 | +0.198% | 225,372 | -7.154% |
| 2026-05-29 | 25.21 | 25.32 | 25.20 | 25.25 | +0.398% | 78,366 | -6.971% |
| 2026-05-28 | 25.09 | 25.18 | 25.07 | 25.15 | -0.198% | 439,088 | -6.600% |
| 2026-05-27 | 25.13 | 25.20 | 25.13 | 25.20 | +0.438% | 42,133 | -6.786% |
| 2026-05-26 | 25.11 | 25.14 | 25.02 | 25.09 | +0.440% | 80,184 | -6.377% |
| 2026-05-22 | 24.98 | 25.01 | 24.95 | 24.98 | +0.112% | 83,588 | -5.965% |
| 2026-05-21 | 24.93 | 24.96 | 24.88 | 24.95 | +0.085% | 101,881 | -5.859% |
| 2026-05-20 | 24.92 | 24.99 | 24.89 | 24.93 | +0.147% | 164,026 | -5.779% |
| 2026-05-19 | 24.90 | 24.92 | 24.81 | 24.89 | -0.280% | 101,192 | -5.640% |
| 2026-05-18 | 25.02 | 25.02 | 24.91 | 24.96 | -0.044% | 45,045 | -5.904% |
| 2026-05-15 | 25.09 | 25.09 | 24.92 | 24.98 | -0.639% | 36,176 | -5.946% |
| 2026-05-14 | 25.13 | 25.20 | 25.10 | 25.14 | +0.022% | 71,140 | -6.547% |
| 2026-05-13 | 25.17 | 25.17 | 25.10 | 25.13 | -0.310% | 20,455 | -6.526% |
| 2026-05-12 | 25.22 | 25.22 | 25.16 | 25.21 | -0.126% | 183,907 | -6.816% |
| 2026-05-11 | 25.25 | 25.27 | 25.22 | 25.24 | +0.238% | 53,180 | -6.933% |
| 2026-05-08 | 25.24 | 25.26 | 25.16 | 25.18 | 0.000% | 64,272 | -6.712% |
| 2026-05-07 | 25.22 | 25.25 | 25.18 | 25.18 | -0.194% | 116,040 | -6.712% |
| 2026-05-06 | 25.25 | 25.25 | 25.18 | 25.23 | +0.274% | 44,985 | -6.893% |
| 2026-05-05 | 25.15 | 25.20 | 25.14 | 25.16 | +0.080% | 89,932 | -6.638% |
| 2026-05-04 | 25.22 | 25.22 | 25.10 | 25.14 | -0.159% | 97,499 | -6.563% |
| 2026-05-01 | 25.18 | 25.19 | 25.14 | 25.18 | +0.199% | 18,608 | -6.712% |
| 2026-04-30 | 25.16 | 25.16 | 25.11 | 25.13 | +0.150% | 168,338 | -6.526% |
| 2026-04-29 | 25.16 | 25.16 | 25.09 | 25.09 | -0.742% | 39,159 | -6.386% |
| 2026-04-28 | 25.28 | 25.29 | 25.26 | 25.28 | -0.276% | 44,436 | -7.081% |
| 2026-04-27 | 25.34 | 25.37 | 25.33 | 25.35 | +0.020% | 102,581 | -7.337% |
| 2026-04-24 | 25.30 | 25.37 | 25.30 | 25.34 | +0.138% | 50,810 | -7.319% |
| 2026-04-23 | 25.31 | 25.33 | 25.25 | 25.31 | -0.039% | 70,328 | -7.191% |
| 2026-04-22 | 25.32 | 25.33 | 25.29 | 25.32 | +0.158% | 39,801 | -7.227% |
| 2026-04-21 | 25.30 | 25.31 | 25.22 | 25.28 | -0.178% | 59,651 | -7.081% |
| 2026-04-20 | 25.32 | 25.34 | 25.32 | 25.32 | +0.059% | 32,305 | -7.246% |
| 2026-04-17 | 25.30 | 25.32 | 25.27 | 25.31 | +0.516% | 95,040 | -7.191% |
| 2026-04-16 | 25.21 | 25.23 | 25.18 | 25.18 | +0.079% | 40,317 | -6.712% |
| 2026-04-15 | 25.28 | 25.28 | 25.15 | 25.16 | -0.119% | 49,376 | -6.638% |
| 2026-04-14 | 25.19 | 25.26 | 25.19 | 25.19 | -0.040% | 190,903 | -6.749% |
| 2026-04-13 | 25.15 | 25.22 | 25.15 | 25.20 | +0.239% | 16,069 | -6.786% |
| 2026-04-10 | 25.17 | 25.18 | 25.12 | 25.14 | 0.000% | 42,979 | -6.563% |
| 2026-04-09 | 25.12 | 25.21 | 25.11 | 25.14 | +0.279% | 55,485 | -6.563% |
| 2026-04-08 | 25.11 | 25.23 | 25.05 | 25.07 | +0.157% | 85,037 | -6.302% |
| 2026-04-07 | 25.00 | 25.04 | 24.97 | 25.03 | +0.043% | 103,952 | -6.155% |
| 2026-04-06 | 25.00 | 25.04 | 25.00 | 25.02 | -0.040% | 53,215 | -6.115% |
| 2026-04-02 | 24.96 | 25.03 | 24.93 | 25.03 | +0.240% | 94,979 | -6.153% |
| 2026-04-01 | 24.97 | 25.03 | 24.92 | 24.97 | +0.402% | 60,888 | -5.927% |
| 2026-03-31 | 24.85 | 24.91 | 24.79 | 24.87 | +0.525% | 77,576 | -5.549% |
| 2026-03-30 | 24.72 | 24.75 | 24.67 | 24.74 | -0.089% | 59,118 | -5.053% |
| 2026-03-27 | 24.70 | 24.77 | 24.65 | 24.76 | -0.113% | 33,004 | -5.137% |
| 2026-03-26 | 24.82 | 24.85 | 24.78 | 24.79 | -0.137% | 54,964 | -5.244% |
| 2026-03-25 | 24.80 | 24.82 | 24.75 | 24.82 | +0.400% | 68,144 | -5.373% |
| 2026-03-24 | 24.85 | 24.85 | 24.70 | 24.73 | -0.677% | 82,042 | -4.995% |
| 2026-03-23 | 24.88 | 24.92 | 24.84 | 24.89 | +0.357% | 100,616 | -5.638% |
| 2026-03-20 | 24.98 | 24.99 | 24.80 | 24.80 | -1.073% | 49,486 | -5.301% |
| 2026-03-19 | 25.07 | 25.09 | 25.02 | 25.07 | -0.104% | 64,480 | -6.317% |
| 2026-03-18 | 25.14 | 25.16 | 25.09 | 25.10 | -0.198% | 36,274 | -6.414% |
| 2026-03-17 | 25.12 | 25.16 | 25.10 | 25.15 | +0.166% | 36,203 | -6.600% |
| 2026-03-16 | 25.14 | 25.14 | 25.06 | 25.11 | +0.232% | 81,075 | -6.444% |
| 2026-03-13 | 25.02 | 25.07 | 25.01 | 25.05 | +0.300% | 60,745 | -6.228% |
| 2026-03-12 | 25.03 | 25.04 | 24.94 | 24.98 | -0.398% | 140,501 | -5.946% |
| 2026-03-11 | 25.10 | 25.12 | 25.05 | 25.07 | -0.259% | 40,563 | -6.320% |
| 2026-03-10 | 25.16 | 25.18 | 25.11 | 25.14 | -0.198% | 239,317 | -6.563% |
| 2026-03-09 | 25.11 | 25.20 | 25.11 | 25.19 | 0.000% | 23,651 | -6.749% |
| 2026-03-06 | 25.09 | 25.19 | 25.07 | 25.19 | +0.060% | 61,084 | -6.749% |
| 2026-03-05 | 25.12 | 25.20 | 25.12 | 25.18 | -0.139% | 55,157 | -6.693% |
| 2026-03-04 | 25.22 | 25.27 | 25.19 | 25.21 | +0.040% | 74,817 | -6.823% |
| 2026-03-03 | 25.23 | 25.23 | 25.14 | 25.20 | -0.494% | 81,198 | -6.786% |
| 2026-03-02 | 25.42 | 25.42 | 25.30 | 25.32 | -0.295% | 23,101 | -7.246% |
| 2026-02-27 | 25.49 | 25.49 | 25.37 | 25.40 | +0.237% | 156,414 | -7.520% |
| 2026-02-26 | 25.32 | 25.35 | 25.32 | 25.34 | -0.275% | 55,373 | -7.301% |
| 2026-02-25 | 25.37 | 25.42 | 25.35 | 25.41 | +0.039% | 111,089 | -7.556% |
| 2026-02-24 | 25.41 | 25.41 | 25.32 | 25.40 | +0.296% | 129,606 | -7.520% |
| 2026-02-23 | 25.23 | 25.34 | 25.23 | 25.32 | +0.138% | 166,642 | -7.246% |
| 2026-02-20 | 25.33 | 25.33 | 25.26 | 25.29 | +0.029% | 53,523 | -7.117% |
| 2026-02-19 | 25.30 | 25.31 | 25.27 | 25.28 | +0.011% | 61,142 | -7.091% |
| 2026-02-18 | 25.31 | 25.31 | 25.25 | 25.28 | +0.020% | 30,564 | -7.081% |
| 2026-02-17 | 25.25 | 25.28 | 25.23 | 25.27 | +0.178% | 68,665 | -7.062% |
| 2026-02-13 | 25.32 | 25.32 | 25.21 | 25.23 | +0.119% | 70,635 | -6.897% |
| 2026-02-12 | 25.27 | 25.27 | 25.16 | 25.20 | +0.239% | 52,637 | -6.786% |
| 2026-02-11 | 25.13 | 25.17 | 25.12 | 25.14 | -0.198% | 55,972 | -6.563% |
| 2026-02-10 | 25.17 | 25.23 | 25.16 | 25.19 | +0.159% | 25,542 | -6.749% |
| 2026-02-09 | 25.12 | 25.17 | 25.11 | 25.15 | +0.299% | 68,676 | -6.600% |
| 2026-02-06 | 25.17 | 25.17 | 25.07 | 25.07 | -0.100% | 49,489 | -6.321% |
| 2026-02-05 | 25.10 | 25.10 | 25.07 | 25.10 | +0.200% | 20,496 | -6.414% |
| 2026-02-04 | 25.04 | 25.08 | 25.02 | 25.05 | -0.060% | 47,327 | -6.228% |
| 2026-02-03 | 25.04 | 25.07 | 25.03 | 25.07 | +0.100% | 39,349 | -6.284% |
| 2026-02-02 | 25.06 | 25.07 | 25.04 | 25.04 | -0.040% | 17,255 | -6.190% |
| 2026-01-30 | 25.01 | 25.08 | 25.01 | 25.05 | +0.160% | 125,922 | -6.228% |
| 2026-01-29 | 25.06 | 25.06 | 25.00 | 25.01 | -0.478% | 54,232 | -6.078% |
| 2026-01-28 | 25.19 | 25.19 | 25.09 | 25.13 | +0.040% | 82,759 | -6.526% |
| 2026-01-27 | 25.12 | 25.16 | 25.12 | 25.12 | -0.020% | 39,582 | -6.489% |
| 2026-01-26 | 25.14 | 25.20 | 25.12 | 25.13 | +0.080% | 82,241 | -6.507% |
| 2026-01-23 | 25.11 | 25.13 | 25.10 | 25.11 | +0.006% | 63,365 | -6.433% |
| 2026-01-22 | 25.05 | 25.11 | 25.05 | 25.10 | +0.097% | 56,906 | -6.427% |
| 2026-01-21 | 25.00 | 25.08 | 25.00 | 25.08 | +0.116% | 918,597 | -6.336% |
| 2026-01-20 | 25.08 | 25.11 | 25.01 | 25.05 | -0.338% | 12,183 | -6.228% |
| 2026-01-16 | 25.20 | 25.20 | 25.13 | 25.14 | -0.139% | 223,242 | -6.545% |
| 2026-01-15 | 25.19 | 25.19 | 25.16 | 25.17 | -0.040% | 35,072 | -6.675% |
| 2026-01-14 | 25.24 | 25.25 | 25.15 | 25.18 | +0.179% | 47,925 | -6.712% |
| 2026-01-13 | 25.16 | 25.16 | 25.13 | 25.14 | +0.060% | 12,455 | -6.545% |
| 2026-01-12 | 25.16 | 25.17 | 25.11 | 25.12 | -0.159% | 42,656 | -6.489% |
| 2026-01-09 | 25.14 | 25.17 | 25.14 | 25.16 | +0.159% | 21,662 | -6.638% |
| 2026-01-08 | 25.10 | 25.17 | 25.10 | 25.12 | -0.199% | 25,114 | -6.489% |
| 2026-01-07 | 25.14 | 25.18 | 25.12 | 25.17 | +0.359% | 46,265 | -6.675% |
| 2026-01-06 | 25.10 | 25.12 | 25.05 | 25.08 | +0.020% | 39,700 | -6.340% |
| 2026-01-05 | 25.23 | 25.23 | 25.05 | 25.07 | +0.080% | 73,395 | -6.321% |
| 2026-01-02 | 25.04 | 25.07 | 25.04 | 25.05 | +0.100% | 63,401 | -6.246% |
| 2025-12-31 | 25.02 | 25.05 | 25.02 | 25.03 | 0.000% | 123,680 | -6.153% |
| 2025-12-30 | 25.10 | 25.10 | 24.98 | 25.03 | -0.410% | 410,033 | -6.153% |
| 2025-12-29 | 25.14 | 25.16 | 25.10 | 25.13 | +0.171% | 57,972 | -6.537% |
| 2025-12-26 | 25.12 | 25.13 | 25.08 | 25.09 | -0.119% | 55,050 | -6.377% |
| 2025-12-24 | 25.10 | 25.12 | 25.07 | 25.12 | +0.120% | 76,925 | -6.489% |
| 2025-12-23 | 25.15 | 25.15 | 25.04 | 25.09 | -0.040% | 24,981 | -6.377% |
| 2025-12-22 | 25.09 | 25.10 | 25.05 | 25.10 | +0.160% | 52,367 | -6.414% |
| 2025-12-19 | 25.07 | 25.09 | 25.05 | 25.06 | -0.040% | 83,162 | -6.265% |
| 2025-12-18 | 25.15 | 25.15 | 25.05 | 25.07 | -0.040% | 27,843 | -6.302% |
| 2025-12-17 | 25.09 | 25.10 | 25.05 | 25.08 | -0.119% | 125,919 | -6.340% |
| 2025-12-16 | 25.05 | 25.16 | 25.04 | 25.11 | +0.260% | 91,242 | -6.452% |
| 2025-12-15 | 25.08 | 25.08 | 24.99 | 25.05 | +0.040% | 74,212 | -6.209% |
| 2025-12-12 | 25.03 | 25.06 | 25.02 | 25.03 | -0.299% | 44,083 | -6.171% |
| 2025-12-11 | 25.14 | 25.14 | 25.07 | 25.11 | +0.080% | 51,625 | -6.452% |
| 2025-12-10 | 25.16 | 25.16 | 25.01 | 25.09 | +0.320% | 79,548 | -6.377% |
| 2025-12-09 | 25.06 | 25.06 | 24.99 | 25.01 | -0.020% | 76,107 | -6.078% |
| 2025-12-08 | 25.02 | 25.04 | 25.00 | 25.02 | -0.060% | 74,313 | -6.096% |
| 2025-12-05 | 25.03 | 25.10 | 25.00 | 25.03 | +0.222% | 100,961 | -6.153% |
| 2025-12-04 | 25.01 | 25.02 | 24.97 | 24.97 | -0.249% | 59,878 | -5.944% |
| 2025-12-03 | 25.07 | 25.07 | 24.97 | 25.04 | -0.012% | 183,019 | -6.179% |
| 2025-12-02 | 25.16 | 25.16 | 25.00 | 25.04 | -0.180% | 59,223 | -6.190% |
| 2025-12-01 | 25.14 | 25.14 | 25.05 | 25.09 | -0.258% | 129,426 | -6.359% |
| 2025-11-28 | 25.16 | 25.18 | 25.14 | 25.15 | -0.040% | 64,534 | -6.600% |
| 2025-11-26 | 25.19 | 25.19 | 25.11 | 25.16 | -0.238% | 137,629 | -6.638% |
| 2025-11-25 | 25.20 | 25.22 | 25.17 | 25.22 | +0.099% | 101,007 | -6.860% |
| 2025-11-24 | 25.18 | 25.23 | 25.18 | 25.20 | +0.020% | 68,347 | -6.767% |
| 2025-11-21 | 25.20 | 25.23 | 25.18 | 25.19 | -0.040% | 31,859 | -6.749% |
| 2025-11-20 | 25.18 | 25.21 | 25.17 | 25.20 | +0.043% | 60,233 | -6.786% |
| 2025-11-19 | 25.27 | 25.27 | 25.18 | 25.19 | -0.004% | 61,102 | -6.745% |
| 2025-11-18 | 25.26 | 25.26 | 25.15 | 25.19 | +0.060% | 131,356 | -6.749% |
| 2025-11-17 | 25.11 | 25.20 | 25.11 | 25.18 | +0.060% | 35,328 | -6.693% |
| 2025-11-14 | 25.16 | 25.17 | 25.13 | 25.16 | -0.039% | 166,310 | -6.638% |
| 2025-11-13 | 25.17 | 25.18 | 25.15 | 25.17 | -0.199% | 106,546 | -6.674% |
| 2025-11-12 | 25.23 | 25.23 | 25.18 | 25.22 | -0.316% | 13,263 | -6.860% |
| 2025-11-11 | 25.17 | 25.30 | 25.17 | 25.30 | +0.477% | 280,747 | -7.154% |
| 2025-11-10 | 25.21 | 25.21 | 25.14 | 25.18 | +0.143% | 40,387 | -6.712% |
| 2025-11-07 | 25.17 | 25.19 | 25.14 | 25.14 | -0.031% | 44,706 | -6.578% |
| 2025-11-06 | 25.15 | 25.16 | 25.13 | 25.15 | +0.207% | 13,500 | -6.607% |
| 2025-11-05 | 25.11 | 25.11 | 25.08 | 25.10 | -0.238% | 64,962 | -6.414% |
| 2025-11-04 | 25.09 | 25.16 | 25.09 | 25.16 | +0.259% | 55,295 | -6.638% |
| 2025-11-03 | 25.27 | 25.27 | 25.08 | 25.09 | -0.234% | 43,447 | -6.396% |
| 2025-10-31 | 25.14 | 25.20 | 25.12 | 25.15 | +0.055% | 46,551 | -6.615% |
| 2025-10-30 | 25.05 | 25.18 | 25.04 | 25.14 | -0.554% | 44,772 | -6.563% |
| 2025-10-29 | 25.30 | 25.36 | 25.27 | 25.28 | -0.178% | 31,060 | -7.081% |
| 2025-10-28 | 25.32 | 25.35 | 25.29 | 25.32 | +0.099% | 20,432 | -7.246% |
| 2025-10-27 | 25.32 | 25.36 | 25.28 | 25.30 | -0.079% | 21,975 | -7.154% |
| 2025-10-24 | 25.33 | 25.38 | 25.32 | 25.32 | -0.039% | 62,443 | -7.227% |
| 2025-10-23 | 25.31 | 25.36 | 25.30 | 25.33 | +0.039% | 30,357 | -7.264% |
| 2025-10-22 | 25.31 | 25.36 | 25.28 | 25.32 | +0.061% | 59,127 | -7.227% |
| 2025-10-21 | 25.32 | 25.32 | 25.27 | 25.30 | -0.021% | 34,617 | -7.171% |
| 2025-10-20 | 25.32 | 25.34 | 25.30 | 25.31 | +0.134% | 96,866 | -7.191% |
| 2025-10-17 | 25.22 | 25.28 | 25.22 | 25.28 | +0.322% | 44,134 | -7.066% |
| 2025-10-16 | 25.19 | 25.20 | 25.17 | 25.20 | +0.079% | 30,351 | -6.767% |
| 2025-10-15 | 25.19 | 25.23 | 25.11 | 25.18 | +0.219% | 42,707 | -6.693% |
| 2025-10-14 | 25.18 | 25.18 | 25.08 | 25.12 | -0.159% | 16,572 | -6.489% |
| 2025-10-13 | 25.10 | 25.16 | 25.10 | 25.16 | +0.399% | 2,674 | -6.638% |
| 2025-10-10 | 25.06 | 25.10 | 25.06 | 25.06 | +0.040% | 17,204 | -6.265% |
| 2025-10-09 | 24.99 | 25.05 | 24.97 | 25.05 | +0.192% | 24,026 | -6.228% |
| 2025-10-08 | 25.00 | 25.02 | 25.00 | 25.00 | +0.042% | 62,635 | -6.047% |
| 2025-10-07 | 24.96 | 25.01 | 24.96 | 24.99 | +0.186% | 24,672 | -6.008% |
| 2025-10-06 | 24.93 | 24.98 | 24.91 | 24.95 | -0.180% | 60,348 | -5.833% |
| 2025-10-03 | 24.99 | 25.02 | 24.94 | 24.99 | -0.040% | 27,512 | -6.002% |
| 2025-10-02 | 24.94 | 25.01 | 24.94 | 25.00 | +0.090% | 28,179 | -6.040% |
| 2025-10-01 | 24.99 | 24.99 | 24.93 | 24.98 | +0.142% | 11,369 | -5.955% |
| 2025-09-30 | 24.87 | 24.96 | 24.87 | 24.94 | +0.177% | 44,440 | -5.822% |
| 2025-09-29 | 24.84 | 24.91 | 24.84 | 24.90 | -0.368% | 16,610 | -5.655% |
| 2025-09-26 | 24.93 | 25.00 | 24.93 | 24.99 | +0.241% | 20,571 | -6.002% |
| 2025-09-25 | 24.90 | 24.96 | 24.88 | 24.93 | -0.040% | 50,988 | -5.776% |
| 2025-09-24 | 24.95 | 24.95 | 24.93 | 24.94 | -0.300% | 1,744 | -5.814% |
| 2025-09-23 | 25.04 | 25.04 | 24.98 | 25.02 | 0.000% | 99,922 | -6.096% |
| 2025-09-22 | 24.97 | 25.03 | 24.94 | 25.02 | -0.005% | 25,100 | -6.096% |
| 2025-09-19 | 24.97 | 25.03 | 24.96 | 25.02 | +0.005% | 17,961 | -6.101% |
| 2025-09-18 | 24.95 | 25.02 | 24.95 | 25.02 | -0.011% | 37,290 | -6.096% |
| 2025-09-17 | 24.99 | 25.14 | 24.98 | 25.02 | +0.279% | 76,916 | -6.106% |
| 2025-09-16 | 24.95 | 24.97 | 24.93 | 24.95 | +0.071% | 43,423 | -5.845% |
| 2025-09-15 | 24.90 | 24.96 | 24.89 | 24.93 | +0.344% | 46,871 | -5.778% |
| 2025-09-12 | 24.85 | 24.88 | 24.79 | 24.84 | -0.008% | 98,160 | -5.454% |
| 2025-09-11 | 24.83 | 24.91 | 24.82 | 24.85 | +0.473% | 56,127 | -5.461% |
| 2025-09-10 | 24.70 | 24.79 | 24.70 | 24.73 | +0.365% | 64,684 | -5.014% |
| 2025-09-09 | 24.65 | 24.69 | 24.61 | 24.64 | +0.224% | 49,531 | -4.667% |
| 2025-09-08 | 24.45 | 24.63 | 24.45 | 24.59 | +0.762% | 28,566 | -4.454% |
| 2025-09-05 | 24.38 | 24.44 | 24.37 | 24.40 | +0.781% | 64,470 | -3.726% |
| 2025-09-04 | 24.15 | 24.25 | 24.10 | 24.21 | +0.456% | 63,195 | -2.974% |
| 2025-09-03 | 24.06 | 24.18 | 24.04 | 24.10 | +0.375% | 150,519 | -2.531% |
| 2025-09-02 | 24.07 | 24.07 | 24.01 | 24.01 | -0.335% | 112,928 | -2.166% |
| 2025-08-29 | 24.08 | 24.13 | 24.08 | 24.09 | -0.286% | 47,053 | -2.494% |
| 2025-08-28 | 24.08 | 24.16 | 24.08 | 24.16 | -0.186% | 19,186 | -2.773% |
| 2025-08-27 | 24.13 | 24.21 | 24.13 | 24.20 | +0.103% | 54,540 | -2.954% |
| 2025-08-26 | 24.18 | 24.19 | 24.16 | 24.18 | +0.025% | 5,574 | -2.854% |
| 2025-08-25 | 24.18 | 24.20 | 24.13 | 24.17 | -0.128% | 11,113 | -2.829% |
| 2025-08-22 | 24.18 | 24.23 | 24.16 | 24.20 | +0.332% | 4,243 | -2.954% |
| 2025-08-21 | 24.15 | 24.15 | 24.08 | 24.13 | -0.145% | 26,906 | -2.632% |
| 2025-08-20 | 24.17 | 24.17 | 24.13 | 24.16 | -0.062% | 33,197 | -2.773% |
| 2025-08-19 | 24.18 | 24.21 | 24.16 | 24.18 | -0.145% | 34,891 | -2.834% |
| 2025-08-18 | 24.18 | 24.21 | 24.12 | 24.21 | +0.165% | 141,782 | -2.974% |
| 2025-08-15 | 24.19 | 24.24 | 24.15 | 24.17 | -0.021% | 195,465 | -2.813% |
| 2025-08-14 | 24.21 | 24.22 | 24.15 | 24.18 | -0.330% | 27,960 | -2.834% |
| 2025-08-13 | 24.27 | 24.27 | 24.23 | 24.25 | +0.062% | 14,927 | -3.154% |
| 2025-08-12 | 24.23 | 24.25 | 24.19 | 24.24 | -0.021% | 5,343 | -3.094% |
| 2025-08-11 | 24.26 | 24.29 | 24.23 | 24.25 | +0.165% | 13,376 | -3.114% |
| 2025-08-08 | 24.19 | 24.21 | 24.19 | 24.20 | -0.062% | 7,289 | -2.954% |
| 2025-08-07 | 24.24 | 24.25 | 24.20 | 24.22 | +0.082% | 13,842 | -3.014% |
| 2025-08-06 | 24.22 | 24.23 | 24.20 | 24.20 | -0.370% | 32,541 | -2.935% |
| 2025-08-05 | 24.27 | 24.30 | 24.25 | 24.29 | +0.128% | 32,409 | -3.294% |
| 2025-08-04 | 24.27 | 24.29 | 24.23 | 24.26 | +0.016% | 38,186 | -3.170% |
| 2025-08-01 | 24.21 | 24.26 | 24.19 | 24.25 | +0.865% | 52,194 | -3.154% |
| 2025-07-31 | 24.02 | 24.07 | 24.01 | 24.05 | +0.417% | 47,433 | -2.316% |
| 2025-07-30 | 23.98 | 23.99 | 23.95 | 23.95 | -0.766% | 83,541 | -1.909% |
| 2025-07-29 | 24.11 | 24.16 | 24.09 | 24.13 | +0.300% | 47,859 | -2.661% |
| 2025-07-28 | 24.08 | 24.10 | 24.05 | 24.06 | -0.125% | 11,124 | -2.369% |
| 2025-07-25 | 24.09 | 24.10 | 24.05 | 24.09 | +0.125% | 45,559 | -2.491% |
| 2025-07-24 | 24.05 | 24.07 | 24.04 | 24.06 | +0.042% | 38,861 | -2.369% |
| 2025-07-23 | 24.08 | 24.08 | 24.05 | 24.05 | -0.241% | 8,719 | -2.328% |
| 2025-07-22 | 24.14 | 24.14 | 24.10 | 24.11 | +0.033% | 10,895 | -2.563% |
| 2025-07-21 | 24.12 | 24.16 | 24.10 | 24.10 | +0.459% | 16,172 | -2.531% |
| 2025-07-18 | 24.01 | 24.01 | 23.98 | 23.99 | -0.301% | 17,812 | -2.084% |
| 2025-07-17 | 24.06 | 24.08 | 24.04 | 24.06 | -0.430% | 15,521 | -2.379% |
| 2025-07-16 | 24.26 | 24.29 | 24.17 | 24.17 | -0.437% | 15,446 | -2.799% |
| 2025-07-15 | 24.28 | 24.28 | 24.26 | 24.27 | -0.400% | 8,515 | -3.224% |
| 2025-07-14 | 24.34 | 24.37 | 24.29 | 24.37 | +0.183% | 29,530 | -3.611% |
| 2025-07-11 | 24.37 | 24.37 | 24.28 | 24.33 | -0.469% | 10,676 | -3.434% |
| 2025-07-10 | 24.44 | 24.45 | 24.38 | 24.44 | -0.020% | 32,400 | -3.887% |
| 2025-07-09 | 24.43 | 24.49 | 24.43 | 24.45 | +0.031% | 4,278 | -3.907% |
| 2025-07-08 | 24.45 | 24.45 | 24.39 | 24.44 | -0.072% | 4,444 | -3.877% |
| 2025-07-07 | 24.46 | 24.48 | 24.43 | 24.45 | -0.123% | 17,110 | -3.946% |
| 2025-07-03 | 24.46 | 24.52 | 24.43 | 24.48 | -0.131% | 37,228 | -4.064% |
| 2025-07-02 | 24.50 | 24.52 | 24.47 | 24.52 | -0.010% | 13,679 | -4.189% |
| 2025-07-01 | 24.52 | 24.54 | 24.51 | 24.52 | +0.080% | 38,437 | -4.199% |
| 2025-06-30 | 24.48 | 24.54 | 24.45 | 24.50 | +0.287% | 74,708 | -4.122% |
| 2025-06-27 | 24.46 | 24.46 | 24.42 | 24.43 | -0.428% | 10,912 | -3.848% |
| 2025-06-26 | 24.53 | 24.58 | 24.50 | 24.54 | +0.041% | 73,211 | -4.259% |
| 2025-06-25 | 24.52 | 24.57 | 24.46 | 24.52 | -0.153% | 48,560 | -4.220% |
| 2025-06-24 | 24.61 | 24.61 | 24.52 | 24.56 | +0.052% | 10,549 | -4.367% |
| 2025-06-23 | 24.52 | 24.57 | 24.50 | 24.55 | +0.199% | 30,976 | -4.318% |
| 2025-06-20 | 24.46 | 24.52 | 24.46 | 24.50 | +0.128% | 16,259 | -4.127% |
| 2025-06-18 | 24.49 | 24.50 | 24.46 | 24.47 | 0.000% | 3,676 | -4.005% |
| 2025-06-17 | 24.47 | 24.50 | 24.42 | 24.47 | +0.369% | 67,348 | -4.005% |
| 2025-06-16 | 24.39 | 24.39 | 24.35 | 24.38 | -0.021% | 10,598 | -3.651% |
| 2025-06-13 | 24.44 | 24.44 | 24.37 | 24.39 | -0.226% | 33,538 | -3.670% |
| 2025-06-12 | 24.37 | 24.49 | 24.35 | 24.44 | +0.504% | 17,883 | -3.888% |
| 2025-06-11 | 24.29 | 24.34 | 24.29 | 24.32 | +0.328% | 45,743 | -3.404% |
| 2025-06-10 | 24.29 | 24.29 | 24.22 | 24.24 | -0.059% | 10,556 | -3.087% |
| 2025-06-09 | 24.25 | 24.29 | 24.22 | 24.25 | +0.197% | 15,276 | -3.145% |
| 2025-06-06 | 24.23 | 24.26 | 24.20 | 24.20 | -0.432% | 52,908 | -2.954% |
| 2025-06-05 | 24.31 | 24.40 | 24.28 | 24.31 | +0.041% | 46,584 | -3.373% |
| 2025-06-04 | 24.27 | 24.35 | 24.25 | 24.30 | +0.289% | 19,423 | -3.333% |
| 2025-06-03 | 24.22 | 24.26 | 24.19 | 24.23 | -0.041% | 17,739 | -3.054% |
| 2025-06-02 | 24.25 | 24.28 | 24.21 | 24.24 | -0.493% | 17,972 | -3.094% |
| 2025-05-30 | 24.35 | 24.38 | 24.32 | 24.36 | -0.051% | 19,106 | -3.571% |
| 2025-05-29 | 24.39 | 24.41 | 24.36 | 24.37 | -0.398% | 60,630 | -3.621% |
| 2025-05-28 | 24.43 | 24.47 | 24.41 | 24.47 | -0.102% | 9,422 | -4.005% |
| 2025-05-27 | 24.46 | 24.50 | 24.42 | 24.50 | +0.513% | 3,253 | -4.103% |
| 2025-05-23 | 24.37 | 24.41 | 24.36 | 24.37 | +0.163% | 2,000 | -3.611% |
| 2025-05-22 | 24.27 | 24.37 | 24.27 | 24.33 | +0.001% | 15,702 | -3.454% |
| 2025-05-21 | 24.48 | 24.48 | 24.31 | 24.33 | -0.787% | 26,227 | -3.453% |
| 2025-05-20 | 24.55 | 24.57 | 24.50 | 24.52 | -0.468% | 19,451 | -4.213% |
| 2025-05-19 | 24.43 | 24.68 | 24.43 | 24.64 | +0.083% | 86,370 | -4.661% |
| 2025-05-16 | 24.62 | 24.67 | 24.56 | 24.62 | +0.215% | 25,171 | -4.581% |
| 2025-05-15 | 24.51 | 24.63 | 24.50 | 24.57 | +0.368% | 12,558 | -4.376% |
| 2025-05-14 | 24.53 | 24.54 | 24.46 | 24.48 | -0.285% | 36,056 | -4.025% |
| 2025-05-13 | 24.54 | 24.57 | 24.53 | 24.55 | +0.056% | 17,078 | -4.298% |
| 2025-05-12 | 24.50 | 24.55 | 24.50 | 24.53 | -0.280% | 9,773 | -4.244% |
| 2025-05-09 | 24.58 | 24.61 | 24.57 | 24.60 | +0.006% | 50,024 | -4.512% |
| 2025-05-08 | 24.63 | 24.65 | 24.56 | 24.60 | +0.198% | 32,702 | -4.506% |
| 2025-05-07 | 24.55 | 24.56 | 24.54 | 24.55 | -0.081% | 6,071 | -4.318% |
| 2025-05-06 | 24.41 | 24.58 | 24.41 | 24.57 | +1.153% | 10,863 | -4.396% |
| 2025-05-05 | 24.49 | 24.54 | 24.29 | 24.29 | -1.260% | 83,902 | -3.294% |
| 2025-05-02 | 24.52 | 24.68 | 24.52 | 24.60 | -0.162% | 53,057 | -4.512% |
| 2025-05-01 | 24.67 | 24.68 | 24.61 | 24.64 | -0.101% | 35,230 | -4.667% |
| 2025-04-30 | 24.55 | 24.66 | 24.51 | 24.66 | +0.694% | 41,443 | -4.764% |
| 2025-04-29 | 24.39 | 24.51 | 24.39 | 24.50 | -0.185% | 10,866 | -4.103% |
| 2025-04-28 | 24.50 | 24.56 | 24.49 | 24.54 | +0.185% | 25,125 | -4.281% |
| 2025-04-25 | 24.48 | 24.51 | 24.47 | 24.50 | +0.165% | 12,886 | -4.104% |
| 2025-04-24 | 24.45 | 24.54 | 24.45 | 24.45 | +0.908% | 33,576 | -3.946% |
| 2025-04-23 | 24.54 | 24.54 | 24.23 | 24.23 | +0.062% | 100,778 | -3.074% |
| 2025-04-22 | 24.21 | 24.22 | 24.02 | 24.22 | +0.186% | 49,509 | -3.014% |
| 2025-04-21 | 24.34 | 24.34 | 24.12 | 24.18 | -0.902% | 3,476 | -2.834% |
| 2025-04-17 | 24.43 | 24.45 | 24.35 | 24.39 | +0.082% | 34,220 | -3.710% |
| 2025-04-16 | 24.38 | 24.44 | 24.33 | 24.38 | +0.311% | 33,187 | -3.631% |
| 2025-04-15 | 24.28 | 24.36 | 24.24 | 24.30 | 0.000% | 28,843 | -3.331% |