RVNU
Xtrackers Municipal Infrastructure Revenue Bond Active ETF
stockNYSEETF
At CloseOct 2, 2026 2:26:07 PM EDT
23.35USD+0.129%(+0.03)29,299
RVNU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.45 | 23.51 | 23.26 | 23.32 | 0.000% | 29,299 | 0.000% |
| 2026-10-01 | 23.18 | 23.42 | 23.18 | 23.32 | +0.086% | 34,576 | 0.000% |
| 2026-09-30 | 23.25 | 23.37 | 23.10 | 23.30 | +0.561% | 104,931 | +0.086% |
| 2026-09-29 | 23.29 | 23.33 | 23.07 | 23.17 | -0.665% | 73,678 | +0.647% |
| 2026-09-28 | 23.39 | 23.40 | 23.20 | 23.32 | -0.787% | 86,160 | -0.021% |
| 2026-09-25 | 23.50 | 23.51 | 23.38 | 23.51 | +0.213% | 49,424 | -0.808% |
| 2026-09-24 | 23.58 | 23.60 | 23.38 | 23.46 | -0.128% | 94,493 | -0.597% |
| 2026-09-23 | 23.72 | 23.72 | 23.46 | 23.49 | -0.928% | 124,399 | -0.724% |
| 2026-09-22 | 23.78 | 23.86 | 23.70 | 23.71 | -0.252% | 36,424 | -1.645% |
| 2026-09-21 | 23.74 | 23.84 | 23.70 | 23.77 | +0.465% | 21,078 | -1.893% |
| 2026-09-18 | 23.71 | 23.73 | 23.63 | 23.66 | -0.169% | 16,573 | -1.437% |
| 2026-09-17 | 23.74 | 23.81 | 23.68 | 23.70 | +0.169% | 34,674 | -1.603% |
| 2026-09-16 | 23.78 | 23.79 | 23.66 | 23.66 | -0.211% | 21,162 | -1.437% |
| 2026-09-15 | 23.82 | 23.86 | 23.71 | 23.71 | -0.587% | 41,960 | -1.645% |
| 2026-09-14 | 23.87 | 23.96 | 23.83 | 23.85 | -0.126% | 122,394 | -2.222% |
| 2026-09-11 | 23.85 | 23.98 | 23.85 | 23.88 | +0.252% | 13,855 | -2.345% |
| 2026-09-10 | 24.07 | 24.07 | 23.81 | 23.82 | -1.039% | 95,376 | -2.099% |
| 2026-09-09 | 24.21 | 24.29 | 24.07 | 24.07 | -0.824% | 123,690 | -3.116% |
| 2026-09-08 | 24.20 | 24.27 | 24.16 | 24.27 | +0.414% | 28,886 | -3.914% |
| 2026-09-04 | 24.16 | 24.26 | 24.16 | 24.17 | 0.000% | 12,355 | -3.517% |
| 2026-09-03 | 24.21 | 24.27 | 24.17 | 24.17 | -0.083% | 3,483 | -3.517% |
| 2026-09-02 | 24.34 | 24.37 | 24.15 | 24.19 | -0.616% | 142,161 | -3.597% |
| 2026-09-01 | 24.39 | 24.43 | 24.25 | 24.34 | -0.450% | 63,608 | -4.191% |
| 2026-08-31 | 24.54 | 24.54 | 24.45 | 24.45 | -0.460% | 21,527 | -4.622% |
| 2026-08-28 | 24.59 | 24.63 | 24.52 | 24.56 | -0.211% | 14,046 | -5.060% |
| 2026-08-27 | 24.58 | 24.66 | 24.54 | 24.61 | +0.183% | 25,383 | -5.261% |
| 2026-08-26 | 24.56 | 24.66 | 24.55 | 24.57 | -0.004% | 15,480 | -5.088% |
| 2026-08-25 | 24.63 | 24.64 | 24.56 | 24.57 | -0.179% | 24,255 | -5.091% |
| 2026-08-24 | 24.60 | 24.68 | 24.55 | 24.61 | -0.182% | 17,760 | -5.261% |
| 2026-08-21 | 24.55 | 24.67 | 24.55 | 24.66 | +0.366% | 10,976 | -5.434% |
| 2026-08-20 | 24.62 | 24.69 | 24.56 | 24.57 | -0.486% | 20,487 | -5.088% |
| 2026-08-19 | 24.63 | 24.73 | 24.63 | 24.69 | +0.488% | 8,148 | -5.549% |
| 2026-08-18 | 24.68 | 24.68 | 24.57 | 24.57 | -0.325% | 18,913 | -5.088% |
| 2026-08-17 | 24.76 | 24.79 | 24.65 | 24.65 | -0.464% | 12,883 | -5.396% |
| 2026-08-14 | 24.80 | 24.85 | 24.76 | 24.77 | -0.232% | 4,794 | -5.835% |
| 2026-08-13 | 24.81 | 24.92 | 24.81 | 24.82 | +0.071% | 8,354 | -6.053% |
| 2026-08-12 | 24.83 | 24.87 | 24.77 | 24.80 | +0.182% | 9,766 | -5.987% |
| 2026-08-11 | 24.86 | 24.86 | 24.75 | 24.76 | -0.322% | 18,905 | -5.816% |
| 2026-08-10 | 24.82 | 24.88 | 24.80 | 24.84 | -0.080% | 15,386 | -6.119% |
| 2026-08-07 | 24.79 | 24.86 | 24.79 | 24.86 | +0.505% | 15,499 | -6.195% |
| 2026-08-06 | 24.77 | 24.80 | 24.71 | 24.73 | +0.061% | 7,105 | -5.721% |
| 2026-08-05 | 24.71 | 24.78 | 24.69 | 24.72 | +0.122% | 6,030 | -5.663% |
| 2026-08-04 | 24.69 | 24.76 | 24.63 | 24.69 | +0.366% | 10,578 | -5.549% |
| 2026-08-03 | 24.63 | 24.71 | 24.59 | 24.60 | -0.284% | 22,591 | -5.203% |
| 2026-07-31 | 24.74 | 24.78 | 24.66 | 24.67 | -0.444% | 26,325 | -5.472% |
| 2026-07-30 | 24.78 | 24.79 | 24.71 | 24.78 | 0.000% | 18,379 | -5.892% |
| 2026-07-29 | 24.89 | 24.91 | 24.77 | 24.78 | -0.081% | 25,737 | -5.892% |
| 2026-07-28 | 24.78 | 24.91 | 24.74 | 24.80 | -0.362% | 200,889 | -5.968% |
| 2026-07-27 | 24.82 | 24.92 | 24.78 | 24.89 | +0.201% | 12,812 | -6.308% |
| 2026-07-24 | 24.65 | 25.23 | 24.65 | 24.84 | +0.689% | 35,351 | -6.119% |
| 2026-07-23 | 24.79 | 24.87 | 24.67 | 24.67 | -1.043% | 39,046 | -5.472% |
| 2026-07-22 | 24.92 | 25.00 | 24.92 | 24.93 | -0.340% | 13,000 | -6.458% |
| 2026-07-21 | 25.00 | 25.04 | 24.99 | 25.02 | -0.040% | 5,225 | -6.776% |
| 2026-07-20 | 25.01 | 25.05 | 25.01 | 25.02 | -0.060% | 14,594 | -6.813% |
| 2026-07-17 | 25.05 | 25.15 | 25.04 | 25.04 | -0.358% | 14,458 | -6.869% |
| 2026-07-16 | 25.09 | 25.15 | 25.05 | 25.13 | 0.000% | 24,172 | -7.203% |
| 2026-07-15 | 25.17 | 25.21 | 25.09 | 25.13 | -0.317% | 11,719 | -7.203% |
| 2026-07-14 | 25.21 | 25.23 | 25.18 | 25.21 | +0.040% | 8,327 | -7.497% |
| 2026-07-13 | 25.24 | 25.24 | 25.15 | 25.20 | 0.000% | 6,566 | -7.460% |
| 2026-07-10 | 25.11 | 25.23 | 25.11 | 25.20 | +0.059% | 8,925 | -7.460% |
| 2026-07-09 | 25.19 | 25.24 | 25.14 | 25.19 | -0.138% | 12,523 | -7.406% |
| 2026-07-08 | 25.29 | 25.29 | 25.14 | 25.22 | -0.119% | 11,913 | -7.534% |
| 2026-07-07 | 25.26 | 25.30 | 25.21 | 25.25 | -0.237% | 9,251 | -7.644% |
| 2026-07-06 | 25.36 | 25.36 | 25.24 | 25.31 | -0.118% | 5,260 | -7.863% |
| 2026-07-02 | 25.23 | 25.34 | 25.23 | 25.34 | +0.198% | 6,661 | -7.972% |
| 2026-07-01 | 25.23 | 25.30 | 25.19 | 25.29 | -0.079% | 6,380 | -7.790% |
| 2026-06-30 | 25.36 | 25.40 | 25.31 | 25.31 | -0.354% | 12,309 | -7.863% |
| 2026-06-29 | 25.25 | 25.40 | 25.25 | 25.40 | +0.276% | 51,475 | -8.189% |
| 2026-06-26 | 25.25 | 25.34 | 25.20 | 25.33 | +0.317% | 9,244 | -7.935% |
| 2026-06-25 | 25.29 | 25.30 | 25.22 | 25.25 | -0.099% | 6,028 | -7.644% |
| 2026-06-24 | 25.18 | 25.30 | 25.15 | 25.27 | +0.485% | 29,396 | -7.735% |
| 2026-06-23 | 25.20 | 25.26 | 25.13 | 25.15 | -0.107% | 23,016 | -7.288% |
| 2026-06-22 | 25.17 | 25.24 | 25.10 | 25.18 | -0.136% | 14,888 | -7.387% |
| 2026-06-18 | 25.17 | 25.24 | 25.13 | 25.21 | +0.296% | 7,752 | -7.513% |
| 2026-06-17 | 25.12 | 25.19 | 25.12 | 25.14 | -0.079% | 8,693 | -7.239% |
| 2026-06-16 | 25.08 | 25.19 | 25.06 | 25.16 | +0.219% | 15,253 | -7.313% |
| 2026-06-15 | 25.12 | 25.18 | 25.04 | 25.11 | +0.187% | 8,169 | -7.110% |
| 2026-06-12 | 25.00 | 25.14 | 25.00 | 25.06 | -0.320% | 22,202 | -6.936% |
| 2026-06-11 | 25.05 | 25.14 | 24.99 | 25.14 | +0.595% | 20,851 | -7.234% |
| 2026-06-10 | 25.01 | 25.11 | 24.98 | 24.99 | -0.359% | 39,454 | -6.683% |
| 2026-06-09 | 25.09 | 25.14 | 25.00 | 25.08 | +0.004% | 16,280 | -7.018% |
| 2026-06-08 | 25.09 | 25.16 | 25.03 | 25.08 | -0.084% | 70,669 | -7.014% |
| 2026-06-05 | 25.06 | 25.10 | 25.02 | 25.10 | -0.041% | 35,206 | -7.092% |
| 2026-06-04 | 25.13 | 25.16 | 25.06 | 25.11 | +0.185% | 68,314 | -7.130% |
| 2026-06-03 | 25.05 | 25.12 | 25.00 | 25.06 | -0.044% | 22,700 | -6.958% |
| 2026-06-02 | 25.05 | 25.16 | 25.03 | 25.07 | +0.075% | 22,931 | -6.999% |
| 2026-06-01 | 24.96 | 25.07 | 24.94 | 25.06 | -0.219% | 15,595 | -6.929% |
| 2026-05-29 | 25.01 | 25.15 | 25.01 | 25.11 | +0.044% | 19,832 | -7.133% |
| 2026-05-28 | 24.99 | 25.10 | 24.92 | 25.10 | +0.360% | 23,659 | -7.092% |
| 2026-05-27 | 24.89 | 25.01 | 24.85 | 25.01 | +0.482% | 21,249 | -6.757% |
| 2026-05-26 | 24.88 | 24.92 | 24.78 | 24.89 | +0.545% | 7,338 | -6.308% |
| 2026-05-22 | 24.77 | 24.82 | 24.70 | 24.75 | +0.125% | 32,556 | -5.797% |
| 2026-05-21 | 24.65 | 24.80 | 24.62 | 24.72 | +0.300% | 90,873 | -5.679% |
| 2026-05-20 | 24.53 | 24.80 | 24.51 | 24.65 | +0.366% | 31,187 | -5.396% |
| 2026-05-19 | 24.56 | 24.61 | 24.53 | 24.56 | -0.264% | 51,820 | -5.049% |
| 2026-05-18 | 24.66 | 24.74 | 24.60 | 24.63 | -0.087% | 89,579 | -5.299% |
| 2026-05-15 | 24.69 | 24.69 | 24.58 | 24.65 | -0.842% | 32,495 | -5.382% |
| 2026-05-14 | 24.84 | 24.91 | 24.79 | 24.86 | -0.018% | 4,852 | -6.178% |
| 2026-05-13 | 24.84 | 24.90 | 24.82 | 24.86 | -0.113% | 14,899 | -6.195% |
| 2026-05-12 | 24.94 | 24.94 | 24.83 | 24.89 | -0.188% | 17,252 | -6.300% |
| 2026-05-11 | 24.98 | 24.98 | 24.90 | 24.93 | -0.140% | 6,055 | -6.477% |
| 2026-05-08 | 24.98 | 25.00 | 24.83 | 24.97 | 0.000% | 27,238 | -6.608% |
| 2026-05-07 | 24.90 | 24.99 | 24.84 | 24.97 | +0.463% | 38,873 | -6.608% |
| 2026-05-06 | 24.86 | 24.91 | 24.78 | 24.86 | +0.161% | 25,230 | -6.176% |
| 2026-05-05 | 24.81 | 24.87 | 24.76 | 24.82 | +0.060% | 13,540 | -6.025% |
| 2026-05-04 | 24.79 | 24.87 | 24.74 | 24.80 | -0.196% | 40,035 | -5.968% |
| 2026-05-01 | 24.92 | 24.92 | 24.78 | 24.85 | -0.105% | 7,715 | -6.152% |
| 2026-04-30 | 24.94 | 24.94 | 24.81 | 24.88 | +0.080% | 9,674 | -6.251% |
| 2026-04-29 | 24.80 | 24.89 | 24.80 | 24.86 | -0.040% | 5,533 | -6.176% |
| 2026-04-28 | 24.73 | 24.98 | 24.73 | 24.86 | -0.279% | 315,214 | -6.214% |
| 2026-04-27 | 24.95 | 24.96 | 24.89 | 24.93 | +0.119% | 9,057 | -6.475% |
| 2026-04-24 | 24.83 | 24.95 | 24.83 | 24.91 | -0.040% | 7,883 | -6.364% |
| 2026-04-23 | 24.98 | 24.98 | 24.85 | 24.91 | -0.020% | 12,488 | -6.402% |
| 2026-04-22 | 24.94 | 24.96 | 24.89 | 24.92 | +0.017% | 14,725 | -6.421% |
| 2026-04-21 | 24.96 | 24.99 | 24.88 | 24.92 | -0.117% | 10,016 | -6.405% |
| 2026-04-20 | 24.94 | 24.99 | 24.85 | 24.95 | +0.120% | 8,433 | -6.514% |
| 2026-04-17 | 24.90 | 24.96 | 24.88 | 24.91 | +0.296% | 7,259 | -6.402% |
| 2026-04-16 | 24.90 | 24.90 | 24.79 | 24.84 | -0.155% | 11,948 | -6.124% |
| 2026-04-15 | 24.83 | 24.88 | 24.76 | 24.88 | +0.314% | 11,908 | -6.270% |
| 2026-04-14 | 24.80 | 24.90 | 24.75 | 24.80 | -0.052% | 66,058 | -5.975% |
| 2026-04-13 | 24.79 | 24.88 | 24.74 | 24.82 | -0.141% | 28,914 | -6.025% |
| 2026-04-10 | 24.77 | 24.86 | 24.71 | 24.85 | +0.262% | 80,097 | -6.157% |
| 2026-04-09 | 24.77 | 24.85 | 24.71 | 24.79 | +0.158% | 30,061 | -5.911% |
| 2026-04-08 | 24.85 | 24.88 | 24.75 | 24.75 | +0.258% | 20,286 | -5.763% |
| 2026-04-07 | 24.63 | 24.75 | 24.60 | 24.68 | -0.074% | 10,645 | -5.519% |
| 2026-04-06 | 24.60 | 24.73 | 24.60 | 24.70 | +0.018% | 28,294 | -5.589% |
| 2026-04-02 | 24.63 | 24.70 | 24.61 | 24.70 | +0.208% | 5,490 | -5.573% |
| 2026-04-01 | 24.70 | 24.70 | 24.59 | 24.64 | +0.040% | 53,474 | -5.376% |
| 2026-03-31 | 24.61 | 24.67 | 24.59 | 24.64 | +0.552% | 12,196 | -5.338% |
| 2026-03-30 | 24.53 | 24.55 | 24.48 | 24.50 | +0.348% | 3,624 | -4.816% |
| 2026-03-27 | 24.40 | 24.47 | 24.36 | 24.41 | -0.184% | 4,726 | -4.485% |
| 2026-03-26 | 24.36 | 24.50 | 24.36 | 24.46 | -0.143% | 11,264 | -4.661% |
| 2026-03-25 | 24.55 | 24.58 | 24.43 | 24.50 | +0.348% | 27,909 | -4.797% |
| 2026-03-24 | 24.41 | 24.53 | 24.40 | 24.41 | -0.692% | 13,917 | -4.465% |
| 2026-03-23 | 24.54 | 24.61 | 24.47 | 24.58 | +0.456% | 14,188 | -5.126% |
| 2026-03-20 | 24.59 | 24.61 | 24.41 | 24.47 | -1.017% | 11,701 | -4.694% |
| 2026-03-19 | 24.64 | 24.72 | 24.61 | 24.72 | +0.040% | 11,083 | -5.663% |
| 2026-03-18 | 24.59 | 24.74 | 24.59 | 24.71 | +0.284% | 24,291 | -5.625% |
| 2026-03-17 | 24.66 | 24.78 | 24.64 | 24.64 | -0.130% | 9,129 | -5.357% |
| 2026-03-16 | 24.68 | 24.81 | 24.65 | 24.67 | -0.073% | 11,845 | -5.480% |
| 2026-03-13 | 24.58 | 24.70 | 24.53 | 24.69 | +0.611% | 15,008 | -5.549% |
| 2026-03-12 | 24.70 | 24.73 | 24.54 | 24.54 | -0.365% | 17,817 | -4.971% |
| 2026-03-11 | 24.77 | 24.80 | 24.60 | 24.63 | -0.805% | 10,970 | -5.319% |
| 2026-03-10 | 24.72 | 24.89 | 24.72 | 24.83 | -0.241% | 8,572 | -6.081% |
| 2026-03-09 | 24.78 | 24.89 | 24.78 | 24.89 | +0.411% | 12,652 | -6.308% |
| 2026-03-06 | 24.75 | 24.81 | 24.70 | 24.79 | +0.031% | 8,184 | -5.922% |
| 2026-03-05 | 24.72 | 24.83 | 24.71 | 24.78 | -0.401% | 8,472 | -5.893% |
| 2026-03-04 | 24.79 | 24.91 | 24.78 | 24.88 | +0.201% | 15,077 | -6.270% |
| 2026-03-03 | 24.88 | 24.88 | 24.73 | 24.83 | -0.442% | 17,343 | -6.081% |
| 2026-03-02 | 25.02 | 25.02 | 24.88 | 24.94 | -0.399% | 8,217 | -6.496% |
| 2026-02-27 | 25.07 | 25.15 | 25.03 | 25.04 | -0.239% | 7,961 | -6.869% |
| 2026-02-26 | 25.04 | 25.10 | 24.97 | 25.10 | +0.420% | 9,249 | -7.092% |
| 2026-02-25 | 24.98 | 25.05 | 24.95 | 25.00 | -0.020% | 11,399 | -6.701% |
| 2026-02-24 | 24.92 | 25.00 | 24.84 | 25.00 | +0.402% | 3,901 | -6.720% |
| 2026-02-23 | 24.86 | 24.95 | 24.81 | 24.90 | +0.119% | 10,519 | -6.345% |
| 2026-02-20 | 24.83 | 24.88 | 24.83 | 24.87 | -0.043% | 4,072 | -6.234% |
| 2026-02-19 | 24.85 | 24.91 | 24.80 | 24.88 | +0.125% | 7,283 | -6.274% |
| 2026-02-18 | 24.89 | 24.91 | 24.82 | 24.85 | -0.198% | 9,032 | -6.157% |
| 2026-02-17 | 24.79 | 24.92 | 24.79 | 24.90 | -0.003% | 17,058 | -6.343% |
| 2026-02-13 | 24.82 | 24.96 | 24.74 | 24.90 | +0.201% | 21,709 | -6.345% |
| 2026-02-12 | 24.75 | 24.85 | 24.70 | 24.85 | +0.607% | 48,749 | -6.157% |
| 2026-02-11 | 24.83 | 24.83 | 24.70 | 24.70 | -0.403% | 34,556 | -5.587% |
| 2026-02-10 | 24.84 | 24.89 | 24.78 | 24.80 | +0.020% | 8,778 | -5.968% |
| 2026-02-09 | 24.71 | 24.83 | 24.66 | 24.80 | +0.466% | 18,922 | -5.949% |
| 2026-02-06 | 24.74 | 24.74 | 24.57 | 24.68 | +0.203% | 5,485 | -5.511% |
| 2026-02-05 | 24.59 | 24.76 | 24.59 | 24.63 | +0.408% | 30,821 | -5.319% |
| 2026-02-04 | 24.72 | 24.73 | 24.48 | 24.53 | -0.991% | 85,291 | -4.933% |
| 2026-02-03 | 24.70 | 24.84 | 24.65 | 24.78 | +0.103% | 5,861 | -5.875% |
| 2026-02-02 | 24.69 | 24.78 | 24.65 | 24.75 | +0.158% | 10,707 | -5.778% |
| 2026-01-30 | 24.67 | 24.80 | 24.67 | 24.71 | +0.045% | 13,791 | -5.629% |
| 2026-01-29 | 24.68 | 24.81 | 24.67 | 24.70 | -0.242% | 30,519 | -5.587% |
| 2026-01-28 | 24.69 | 24.78 | 24.69 | 24.76 | +0.324% | 7,040 | -5.816% |
| 2026-01-27 | 24.73 | 24.79 | 24.68 | 24.68 | -0.363% | 6,797 | -5.511% |
| 2026-01-26 | 24.70 | 24.79 | 24.68 | 24.77 | +0.162% | 17,301 | -5.854% |
| 2026-01-23 | 24.65 | 24.74 | 24.62 | 24.73 | +0.243% | 12,540 | -5.702% |
| 2026-01-22 | 24.60 | 24.77 | 24.60 | 24.67 | -0.162% | 9,827 | -5.472% |
| 2026-01-21 | 24.59 | 24.71 | 24.54 | 24.71 | +0.406% | 39,585 | -5.625% |
| 2026-01-20 | 24.68 | 24.72 | 24.59 | 24.61 | -0.606% | 24,048 | -5.242% |
| 2026-01-16 | 24.75 | 24.80 | 24.75 | 24.76 | -0.040% | 16,295 | -5.816% |
| 2026-01-15 | 24.80 | 24.80 | 24.75 | 24.77 | -0.040% | 12,624 | -5.854% |
| 2026-01-14 | 24.73 | 24.80 | 24.73 | 24.78 | +0.202% | 5,141 | -5.892% |
| 2026-01-13 | 24.77 | 24.77 | 24.66 | 24.73 | -0.222% | 8,281 | -5.702% |
| 2026-01-12 | 24.71 | 24.81 | 24.71 | 24.79 | +0.141% | 9,591 | -5.911% |
| 2026-01-09 | 24.77 | 24.79 | 24.70 | 24.75 | -0.020% | 19,332 | -5.778% |
| 2026-01-08 | 24.75 | 24.77 | 24.69 | 24.75 | -0.061% | 22,690 | -5.797% |
| 2026-01-07 | 24.72 | 24.78 | 24.66 | 24.77 | +0.231% | 16,005 | -5.854% |
| 2026-01-06 | 24.68 | 24.77 | 24.62 | 24.71 | +0.214% | 7,689 | -5.636% |
| 2026-01-05 | 24.75 | 24.75 | 24.58 | 24.66 | +0.203% | 13,661 | -5.434% |
| 2026-01-02 | 24.59 | 24.93 | 24.55 | 24.61 | +0.285% | 45,183 | -5.242% |
| 2025-12-31 | 24.55 | 24.67 | 24.54 | 24.54 | -0.154% | 28,887 | -4.971% |
| 2025-12-30 | 24.57 | 24.64 | 24.51 | 24.58 | +0.032% | 11,262 | -5.118% |
| 2025-12-29 | 24.54 | 24.77 | 24.53 | 24.57 | +0.081% | 30,433 | -5.088% |
| 2025-12-26 | 24.63 | 24.65 | 24.53 | 24.55 | -0.081% | 9,753 | -5.010% |
| 2025-12-24 | 24.58 | 24.64 | 24.57 | 24.57 | +0.189% | 22,071 | -5.088% |
| 2025-12-23 | 24.55 | 24.62 | 24.52 | 24.52 | -0.006% | 8,824 | -4.908% |
| 2025-12-22 | 24.53 | 24.55 | 24.51 | 24.52 | -0.224% | 29,961 | -4.913% |
| 2025-12-19 | 24.66 | 24.66 | 24.53 | 24.58 | -0.162% | 41,909 | -5.126% |
| 2025-12-18 | 24.61 | 24.67 | 24.56 | 24.62 | +0.122% | 33,241 | -5.280% |
| 2025-12-17 | 24.62 | 24.66 | 24.58 | 24.59 | -0.041% | 21,015 | -5.165% |
| 2025-12-16 | 24.63 | 24.67 | 24.57 | 24.60 | 0.000% | 27,714 | -5.203% |
| 2025-12-15 | 24.73 | 24.73 | 24.59 | 24.60 | -0.465% | 18,740 | -5.203% |
| 2025-12-12 | 24.69 | 24.80 | 24.66 | 24.71 | -0.182% | 13,286 | -5.644% |
| 2025-12-11 | 24.70 | 24.78 | 24.62 | 24.76 | +0.365% | 18,449 | -5.816% |
| 2025-12-10 | 24.76 | 24.77 | 24.65 | 24.67 | -0.162% | 17,909 | -5.472% |
| 2025-12-09 | 24.78 | 24.81 | 24.70 | 24.71 | -0.141% | 6,728 | -5.625% |
| 2025-12-08 | 24.81 | 24.81 | 24.68 | 24.75 | -0.061% | 27,357 | -5.759% |
| 2025-12-05 | 24.72 | 24.83 | 24.69 | 24.76 | -0.061% | 17,390 | -5.816% |
| 2025-12-04 | 24.77 | 24.81 | 24.75 | 24.77 | +0.052% | 9,277 | -5.873% |
| 2025-12-03 | 24.75 | 24.84 | 24.75 | 24.76 | -0.032% | 7,558 | -5.823% |
| 2025-12-02 | 24.80 | 24.86 | 24.75 | 24.77 | -0.242% | 8,649 | -5.854% |
| 2025-12-01 | 24.76 | 24.90 | 24.76 | 24.83 | -0.541% | 9,539 | -6.081% |
| 2025-11-28 | 24.90 | 25.00 | 24.90 | 24.96 | +0.020% | 3,760 | -6.589% |
| 2025-11-26 | 24.84 | 24.96 | 24.80 | 24.96 | +0.524% | 14,712 | -6.571% |
| 2025-11-25 | 24.95 | 24.96 | 24.83 | 24.83 | -0.281% | 29,003 | -6.081% |
| 2025-11-24 | 24.85 | 24.98 | 24.83 | 24.90 | +0.221% | 14,711 | -6.345% |
| 2025-11-21 | 24.85 | 24.91 | 24.80 | 24.84 | +0.343% | 37,811 | -6.138% |
| 2025-11-20 | 24.92 | 24.92 | 24.75 | 24.76 | -0.602% | 18,038 | -5.816% |
| 2025-11-19 | 24.83 | 24.94 | 24.83 | 24.91 | 0.000% | 18,393 | -6.383% |
| 2025-11-18 | 24.89 | 24.93 | 24.80 | 24.91 | +0.262% | 25,105 | -6.383% |
| 2025-11-17 | 24.86 | 24.90 | 24.84 | 24.84 | +0.384% | 2,644 | -6.138% |
| 2025-11-14 | 24.84 | 24.87 | 24.75 | 24.75 | -0.202% | 14,383 | -5.778% |
| 2025-11-13 | 24.76 | 24.85 | 24.76 | 24.80 | -0.081% | 14,804 | -5.968% |
| 2025-11-12 | 24.77 | 24.88 | 24.77 | 24.82 | -0.088% | 5,806 | -6.044% |
| 2025-11-11 | 24.75 | 24.92 | 24.75 | 24.84 | +0.250% | 8,897 | -6.126% |
| 2025-11-10 | 24.92 | 24.92 | 24.77 | 24.78 | -0.201% | 5,898 | -5.892% |
| 2025-11-07 | 24.77 | 24.90 | 24.77 | 24.83 | -0.040% | 2,576 | -6.081% |
| 2025-11-06 | 24.89 | 24.89 | 24.75 | 24.84 | +0.404% | 15,347 | -6.119% |
| 2025-11-05 | 24.87 | 24.88 | 24.74 | 24.74 | -0.643% | 9,258 | -5.740% |
| 2025-11-04 | 24.82 | 24.94 | 24.80 | 24.90 | +0.243% | 50,015 | -6.345% |
| 2025-11-03 | 24.88 | 24.88 | 24.78 | 24.84 | -0.355% | 14,947 | -6.118% |
| 2025-10-31 | 24.95 | 24.99 | 24.91 | 24.93 | -0.028% | 2,503 | -6.451% |
| 2025-10-30 | 24.91 | 24.97 | 24.88 | 24.93 | -0.140% | 8,725 | -6.477% |
| 2025-10-29 | 25.01 | 25.04 | 24.92 | 24.97 | -0.240% | 10,023 | -6.608% |
| 2025-10-28 | 25.02 | 25.05 | 24.96 | 25.03 | +0.040% | 10,944 | -6.832% |
| 2025-10-27 | 24.99 | 25.03 | 24.96 | 25.02 | +0.040% | 10,427 | -6.795% |
| 2025-10-24 | 25.03 | 25.03 | 24.93 | 25.01 | +0.200% | 9,704 | -6.757% |
| 2025-10-23 | 24.99 | 25.06 | 24.94 | 24.96 | +0.040% | 9,373 | -6.571% |
| 2025-10-22 | 24.95 | 25.02 | 24.95 | 24.95 | -0.140% | 1,853 | -6.533% |
| 2025-10-21 | 25.08 | 25.08 | 24.91 | 24.99 | -0.100% | 4,485 | -6.664% |
| 2025-10-20 | 24.97 | 25.03 | 24.94 | 25.01 | +0.361% | 9,391 | -6.757% |
| 2025-10-17 | 24.94 | 25.03 | 24.91 | 24.92 | -0.240% | 14,309 | -6.421% |
| 2025-10-16 | 24.88 | 25.00 | 24.88 | 24.98 | +0.241% | 14,991 | -6.645% |
| 2025-10-15 | 24.94 | 24.94 | 24.81 | 24.92 | +0.322% | 7,336 | -6.421% |
| 2025-10-14 | 24.77 | 24.85 | 24.71 | 24.84 | +0.404% | 11,880 | -6.119% |
| 2025-10-13 | 24.63 | 24.84 | 24.63 | 24.74 | -0.282% | 16,236 | -5.740% |
| 2025-10-10 | 24.70 | 24.82 | 24.67 | 24.81 | +0.567% | 9,998 | -6.006% |
| 2025-10-09 | 24.63 | 24.75 | 24.63 | 24.67 | -0.162% | 5,864 | -5.472% |
| 2025-10-08 | 24.79 | 24.79 | 24.59 | 24.71 | -0.040% | 19,544 | -5.625% |
| 2025-10-07 | 24.67 | 24.73 | 24.61 | 24.72 | 0.000% | 9,715 | -5.663% |
| 2025-10-06 | 24.64 | 24.72 | 24.56 | 24.72 | +0.243% | 13,927 | -5.663% |
| 2025-10-03 | 24.57 | 24.69 | 24.56 | 24.66 | +0.285% | 12,351 | -5.434% |
| 2025-10-02 | 24.58 | 24.62 | 24.57 | 24.59 | +0.122% | 1,839 | -5.165% |
| 2025-10-01 | 24.52 | 24.69 | 24.52 | 24.56 | -0.446% | 18,552 | -5.049% |
| 2025-09-30 | 24.64 | 24.69 | 24.57 | 24.67 | +0.081% | 15,184 | -5.472% |
| 2025-09-29 | 24.57 | 24.71 | 24.57 | 24.65 | +0.366% | 20,677 | -5.396% |
| 2025-09-26 | 24.51 | 24.67 | 24.51 | 24.56 | +0.041% | 10,640 | -5.049% |
| 2025-09-25 | 24.55 | 24.64 | 24.52 | 24.55 | -0.081% | 13,668 | -5.010% |
| 2025-09-24 | 24.70 | 24.70 | 24.57 | 24.57 | -0.203% | 8,641 | -5.088% |
| 2025-09-23 | 24.77 | 24.77 | 24.59 | 24.62 | -0.485% | 24,132 | -5.280% |
| 2025-09-22 | 24.66 | 24.75 | 24.66 | 24.74 | +0.345% | 10,704 | -5.740% |
| 2025-09-19 | 24.68 | 24.70 | 24.59 | 24.66 | +0.093% | 18,253 | -5.415% |
| 2025-09-18 | 24.70 | 24.70 | 24.55 | 24.63 | +0.089% | 12,280 | -5.326% |
| 2025-09-17 | 24.41 | 24.70 | 24.41 | 24.61 | +0.049% | 123,156 | -5.242% |
| 2025-09-16 | 24.44 | 24.61 | 24.44 | 24.60 | +0.359% | 25,254 | -5.196% |
| 2025-09-15 | 24.59 | 24.62 | 24.43 | 24.51 | +0.327% | 23,826 | -4.855% |
| 2025-09-12 | 24.34 | 24.51 | 24.34 | 24.43 | -0.245% | 25,756 | -4.544% |
| 2025-09-11 | 24.43 | 24.51 | 24.37 | 24.49 | +0.492% | 61,244 | -4.777% |
| 2025-09-10 | 24.28 | 24.37 | 24.23 | 24.37 | +0.869% | 18,993 | -4.309% |
| 2025-09-09 | 24.27 | 24.32 | 24.15 | 24.16 | -0.412% | 17,277 | -3.477% |
| 2025-09-08 | 24.09 | 24.26 | 24.05 | 24.26 | +0.873% | 20,905 | -3.875% |
| 2025-09-05 | 23.81 | 24.05 | 23.81 | 24.05 | +1.391% | 37,749 | -3.035% |
| 2025-09-04 | 23.62 | 23.77 | 23.62 | 23.72 | +0.254% | 15,667 | -1.686% |
| 2025-09-03 | 23.66 | 23.73 | 23.60 | 23.66 | +0.284% | 9,653 | -1.437% |
| 2025-09-02 | 23.65 | 23.70 | 23.58 | 23.59 | -0.690% | 9,944 | -1.157% |
| 2025-08-29 | 23.66 | 23.77 | 23.66 | 23.76 | +0.219% | 16,020 | -1.839% |
| 2025-08-28 | 23.68 | 23.73 | 23.62 | 23.70 | -0.021% | 16,243 | -1.624% |
| 2025-08-27 | 23.58 | 23.71 | 23.58 | 23.71 | +0.233% | 64,077 | -1.645% |
| 2025-08-26 | 23.66 | 23.68 | 23.58 | 23.66 | +0.148% | 33,380 | -1.416% |
| 2025-08-25 | 23.60 | 23.68 | 23.58 | 23.62 | -0.063% | 18,633 | -1.270% |
| 2025-08-22 | 23.56 | 23.70 | 23.56 | 23.64 | +0.361% | 15,877 | -1.333% |
| 2025-08-21 | 23.60 | 23.63 | 23.54 | 23.55 | -0.296% | 33,841 | -0.977% |
| 2025-08-20 | 23.61 | 23.69 | 23.54 | 23.62 | -0.052% | 7,876 | -1.270% |
| 2025-08-19 | 23.62 | 23.69 | 23.56 | 23.63 | +0.052% | 8,408 | -1.321% |
| 2025-08-18 | 23.73 | 23.74 | 23.62 | 23.62 | -0.085% | 13,502 | -1.270% |
| 2025-08-15 | 23.64 | 23.76 | 23.63 | 23.64 | -0.253% | 47,490 | -1.354% |
| 2025-08-14 | 23.64 | 23.79 | 23.64 | 23.70 | +0.084% | 60,407 | -1.603% |
| 2025-08-13 | 23.82 | 23.82 | 23.68 | 23.68 | -0.042% | 17,808 | -1.520% |
| 2025-08-12 | 23.69 | 23.79 | 23.68 | 23.69 | +0.042% | 15,874 | -1.562% |
| 2025-08-11 | 23.71 | 23.77 | 23.68 | 23.68 | -0.084% | 23,451 | -1.520% |
| 2025-08-08 | 23.80 | 23.80 | 23.60 | 23.70 | -0.126% | 59,164 | -1.603% |
| 2025-08-07 | 23.77 | 23.82 | 23.63 | 23.73 | +0.466% | 18,913 | -1.728% |
| 2025-08-06 | 23.76 | 23.79 | 23.62 | 23.62 | -0.380% | 19,662 | -1.270% |
| 2025-08-05 | 23.75 | 23.87 | 23.71 | 23.71 | -0.336% | 13,758 | -1.645% |
| 2025-08-04 | 23.76 | 23.83 | 23.72 | 23.79 | +0.446% | 30,911 | -1.976% |
| 2025-08-01 | 23.71 | 23.75 | 23.65 | 23.68 | +0.230% | 16,969 | -1.539% |
| 2025-07-31 | 23.62 | 23.68 | 23.55 | 23.63 | +0.412% | 22,167 | -1.312% |
| 2025-07-30 | 23.52 | 23.65 | 23.52 | 23.53 | -0.115% | 14,115 | -0.905% |
| 2025-07-29 | 23.53 | 23.68 | 23.53 | 23.56 | -0.169% | 46,969 | -1.019% |
| 2025-07-28 | 23.50 | 23.61 | 23.49 | 23.60 | +0.554% | 21,176 | -1.186% |
| 2025-07-25 | 23.50 | 23.55 | 23.42 | 23.47 | -0.255% | 60,270 | -0.639% |
| 2025-07-24 | 23.55 | 23.56 | 23.44 | 23.53 | -0.085% | 223,941 | -0.892% |
| 2025-07-23 | 23.59 | 23.59 | 23.49 | 23.55 | -0.170% | 55,032 | -0.977% |
| 2025-07-22 | 23.62 | 23.67 | 23.58 | 23.59 | +0.170% | 158,585 | -1.145% |
| 2025-07-21 | 23.58 | 23.65 | 23.49 | 23.55 | +0.384% | 38,992 | -0.977% |
| 2025-07-18 | 23.60 | 23.60 | 23.43 | 23.46 | -0.677% | 31,234 | -0.597% |
| 2025-07-17 | 23.67 | 23.68 | 23.52 | 23.62 | +0.085% | 14,281 | -1.270% |
| 2025-07-16 | 23.76 | 23.76 | 23.60 | 23.60 | -0.338% | 35,122 | -1.186% |
| 2025-07-15 | 23.84 | 23.84 | 23.68 | 23.68 | -0.127% | 11,278 | -1.520% |
| 2025-07-14 | 23.86 | 23.86 | 23.60 | 23.71 | 0.000% | 10,662 | -1.645% |
| 2025-07-11 | 23.76 | 23.85 | 23.68 | 23.71 | -0.252% | 5,905 | -1.645% |
| 2025-07-10 | 23.76 | 23.89 | 23.76 | 23.77 | -0.042% | 22,584 | -1.893% |
| 2025-07-09 | 23.96 | 23.96 | 23.77 | 23.78 | +0.168% | 20,864 | -1.934% |
| 2025-07-08 | 23.88 | 23.93 | 23.73 | 23.74 | -0.348% | 61,989 | -1.769% |
| 2025-07-07 | 23.96 | 24.00 | 23.81 | 23.82 | -0.301% | 17,316 | -2.111% |
| 2025-07-03 | 23.89 | 23.96 | 23.84 | 23.89 | -0.300% | 2,736 | -2.406% |
| 2025-07-02 | 23.88 | 23.97 | 23.88 | 23.97 | +0.192% | 15,191 | -2.700% |
| 2025-07-01 | 23.87 | 23.94 | 23.83 | 23.92 | -0.288% | 17,817 | -2.512% |
| 2025-06-30 | 23.84 | 23.99 | 23.71 | 23.99 | +0.756% | 51,704 | -2.793% |
| 2025-06-27 | 23.99 | 24.01 | 23.81 | 23.81 | -0.501% | 31,080 | -2.058% |
| 2025-06-26 | 23.93 | 23.99 | 23.87 | 23.93 | +0.293% | 18,110 | -2.549% |
| 2025-06-25 | 23.90 | 24.00 | 23.83 | 23.86 | -0.376% | 24,224 | -2.263% |
| 2025-06-24 | 23.89 | 23.99 | 23.85 | 23.95 | 0.000% | 34,352 | -2.630% |
| 2025-06-23 | 23.85 | 23.95 | 23.72 | 23.95 | +0.419% | 14,628 | -2.630% |
| 2025-06-20 | 23.81 | 23.86 | 23.71 | 23.85 | +0.675% | 27,505 | -2.222% |
| 2025-06-18 | 23.78 | 23.90 | 23.69 | 23.69 | -0.420% | 55,772 | -1.562% |
| 2025-06-17 | 23.89 | 23.96 | 23.79 | 23.79 | -0.377% | 92,391 | -1.976% |
| 2025-06-16 | 23.82 | 23.88 | 23.66 | 23.88 | +0.717% | 26,195 | -2.345% |
| 2025-06-13 | 23.78 | 23.91 | 23.71 | 23.71 | -0.378% | 51,344 | -1.645% |
| 2025-06-12 | 23.91 | 24.07 | 23.69 | 23.80 | +0.211% | 139,932 | -2.017% |
| 2025-06-11 | 23.75 | 23.93 | 23.73 | 23.75 | +0.042% | 187,054 | -1.811% |
| 2025-06-10 | 23.62 | 23.75 | 23.54 | 23.74 | +0.084% | 87,351 | -1.769% |
| 2025-06-09 | 23.68 | 23.76 | 23.58 | 23.72 | +0.296% | 64,179 | -1.686% |
| 2025-06-06 | 23.77 | 23.77 | 23.48 | 23.65 | -0.042% | 69,940 | -1.395% |
| 2025-06-05 | 23.80 | 23.86 | 23.66 | 23.66 | -0.588% | 27,615 | -1.437% |
| 2025-06-04 | 23.67 | 23.82 | 23.67 | 23.80 | +0.422% | 101,615 | -2.017% |
| 2025-06-03 | 23.63 | 23.71 | 23.42 | 23.70 | +0.296% | 68,186 | -1.603% |
| 2025-06-02 | 23.83 | 23.83 | 23.63 | 23.63 | -1.164% | 41,636 | -1.312% |
| 2025-05-30 | 23.85 | 23.96 | 23.80 | 23.91 | -0.341% | 42,005 | -2.461% |
| 2025-05-29 | 24.00 | 24.00 | 23.83 | 23.99 | +0.042% | 58,320 | -2.793% |
| 2025-05-28 | 24.00 | 24.00 | 23.86 | 23.98 | -0.250% | 15,008 | -2.752% |
| 2025-05-27 | 23.99 | 24.04 | 23.92 | 24.04 | +0.966% | 18,136 | -2.995% |
| 2025-05-23 | 23.94 | 23.94 | 23.79 | 23.81 | -0.126% | 8,187 | -2.058% |
| 2025-05-22 | 23.89 | 23.94 | 23.70 | 23.84 | +0.337% | 6,822 | -2.181% |
| 2025-05-21 | 24.09 | 24.11 | 23.76 | 23.76 | -1.493% | 22,349 | -1.852% |
| 2025-05-20 | 24.04 | 24.17 | 24.04 | 24.12 | -0.083% | 11,367 | -3.317% |
| 2025-05-19 | 24.17 | 24.23 | 23.95 | 24.14 | -0.310% | 23,470 | -3.397% |
| 2025-05-16 | 24.15 | 24.28 | 24.10 | 24.21 | +0.311% | 13,834 | -3.696% |
| 2025-05-15 | 24.29 | 24.30 | 24.13 | 24.14 | +0.166% | 8,605 | -3.397% |
| 2025-05-14 | 24.15 | 24.34 | 24.09 | 24.10 | -0.823% | 63,073 | -3.237% |
| 2025-05-13 | 24.31 | 24.31 | 23.99 | 24.30 | +0.372% | 14,648 | -4.033% |
| 2025-05-12 | 24.25 | 24.35 | 24.02 | 24.21 | -0.083% | 29,935 | -3.676% |
| 2025-05-09 | 24.26 | 24.37 | 24.18 | 24.23 | -0.041% | 8,533 | -3.756% |
| 2025-05-08 | 24.21 | 24.32 | 24.15 | 24.24 | +0.248% | 7,773 | -3.795% |
| 2025-05-07 | 24.21 | 24.38 | 24.13 | 24.18 | +0.041% | 37,261 | -3.557% |
| 2025-05-06 | 24.12 | 24.20 | 24.06 | 24.17 | +0.041% | 51,665 | -3.517% |
| 2025-05-05 | 24.20 | 24.20 | 23.83 | 24.16 | -0.124% | 174,633 | -3.477% |
| 2025-05-02 | 24.05 | 24.21 | 24.05 | 24.19 | -0.206% | 181,578 | -3.597% |
| 2025-05-01 | 24.35 | 24.35 | 24.13 | 24.24 | -0.370% | 29,238 | -3.795% |
| 2025-04-30 | 24.19 | 24.33 | 23.97 | 24.33 | +0.206% | 130,680 | -4.151% |
| 2025-04-29 | 24.10 | 24.30 | 24.10 | 24.28 | +0.248% | 61,421 | -3.954% |
| 2025-04-28 | 24.12 | 24.28 | 24.02 | 24.22 | +0.294% | 32,486 | -3.716% |
| 2025-04-25 | 24.00 | 24.21 | 23.95 | 24.15 | +0.999% | 186,335 | -3.432% |
| 2025-04-24 | 24.00 | 24.07 | 23.90 | 23.91 | -0.209% | 120,655 | -2.468% |
| 2025-04-23 | 23.96 | 24.15 | 23.82 | 23.96 | +0.615% | 20,316 | -2.671% |
| 2025-04-22 | 23.89 | 23.91 | 23.73 | 23.81 | -0.195% | 6,835 | -2.072% |
| 2025-04-21 | 24.00 | 24.00 | 23.72 | 23.86 | -0.542% | 23,118 | -2.263% |
| 2025-04-17 | 24.05 | 24.05 | 23.88 | 23.99 | +0.209% | 21,408 | -2.793% |
| 2025-04-16 | 23.88 | 24.06 | 23.88 | 23.94 | +0.588% | 155,890 | -2.590% |
| 2025-04-15 | 23.86 | 23.94 | 23.80 | 23.80 | -0.502% | 27,267 | -2.017% |
| 2025-04-14 | 23.79 | 23.97 | 23.74 | 23.92 | 0.000% | 38,294 | -2.508% |