SBAR
Simplify Barrier Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:56:56 PM EDT
25.41USD+0.276%(+0.07)29,870
24.49Bid26.18Ask1.69SpreadSBAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.36 | 25.45 | 25.36 | 25.39 | +0.276% | 180,211 | 0.000% |
| 2026-10-01 | 25.28 | 25.37 | 25.22 | 25.32 | -0.118% | 677,458 | +0.276% |
| 2026-09-30 | 25.38 | 25.39 | 25.28 | 25.35 | +0.356% | 55,636 | +0.158% |
| 2026-09-29 | 25.35 | 25.36 | 25.24 | 25.26 | +0.159% | 96,230 | +0.515% |
| 2026-09-28 | 25.29 | 25.32 | 25.20 | 25.22 | -0.591% | 91,727 | +0.674% |
| 2026-09-25 | 25.36 | 25.39 | 25.32 | 25.37 | -0.782% | 101,202 | +0.079% |
| 2026-09-24 | 25.54 | 25.67 | 25.49 | 25.57 | -0.156% | 143,190 | -0.704% |
| 2026-09-23 | 25.69 | 25.72 | 25.50 | 25.61 | -0.350% | 391,860 | -0.859% |
| 2026-09-22 | 25.78 | 25.82 | 25.68 | 25.70 | -0.310% | 140,182 | -1.206% |
| 2026-09-21 | 25.62 | 25.85 | 25.60 | 25.78 | +0.507% | 152,775 | -1.513% |
| 2026-09-18 | 25.62 | 25.65 | 25.51 | 25.65 | +0.039% | 93,159 | -1.014% |
| 2026-09-17 | 25.52 | 25.65 | 25.52 | 25.64 | +0.945% | 76,325 | -0.975% |
| 2026-09-16 | 25.43 | 25.52 | 25.35 | 25.40 | 0.000% | 103,385 | -0.039% |
| 2026-09-15 | 25.52 | 25.59 | 25.30 | 25.40 | -0.626% | 175,239 | -0.039% |
| 2026-09-14 | 25.51 | 25.58 | 25.50 | 25.56 | +0.078% | 88,715 | -0.665% |
| 2026-09-11 | 25.55 | 25.62 | 25.53 | 25.54 | +0.039% | 48,777 | -0.587% |
| 2026-09-10 | 25.64 | 25.65 | 25.53 | 25.53 | -0.504% | 67,577 | -0.549% |
| 2026-09-09 | 25.75 | 25.75 | 25.63 | 25.66 | -0.313% | 87,498 | -1.050% |
| 2026-09-08 | 25.71 | 25.78 | 25.66 | 25.74 | +0.136% | 100,837 | -1.360% |
| 2026-09-04 | 25.66 | 25.73 | 25.66 | 25.71 | -0.019% | 85,752 | -1.226% |
| 2026-09-03 | 25.59 | 25.76 | 25.58 | 25.71 | +0.302% | 103,020 | -1.245% |
| 2026-09-02 | 25.53 | 25.66 | 25.53 | 25.63 | +0.480% | 136,450 | -0.946% |
| 2026-09-01 | 25.56 | 25.65 | 25.51 | 25.51 | -0.375% | 114,247 | -0.470% |
| 2026-08-31 | 25.71 | 25.71 | 25.58 | 25.61 | -0.366% | 148,468 | -0.844% |
| 2026-08-28 | 25.78 | 25.78 | 25.60 | 25.70 | -0.155% | 103,733 | -1.206% |
| 2026-08-27 | 25.63 | 25.74 | 25.62 | 25.74 | +0.665% | 127,967 | -1.360% |
| 2026-08-26 | 25.63 | 25.83 | 25.57 | 25.57 | -1.121% | 143,075 | -0.704% |
| 2026-08-25 | 25.90 | 25.90 | 25.80 | 25.86 | +0.233% | 133,879 | -1.817% |
| 2026-08-24 | 25.75 | 25.80 | 25.70 | 25.80 | +0.350% | 159,785 | -1.589% |
| 2026-08-21 | 25.82 | 25.82 | 25.70 | 25.71 | +0.117% | 132,784 | -1.245% |
| 2026-08-20 | 25.75 | 25.79 | 25.68 | 25.68 | -0.619% | 112,194 | -1.129% |
| 2026-08-19 | 25.86 | 25.91 | 25.81 | 25.84 | 0.000% | 126,589 | -1.741% |
| 2026-08-18 | 25.78 | 25.85 | 25.78 | 25.84 | +0.233% | 93,462 | -1.741% |
| 2026-08-17 | 25.80 | 25.87 | 25.78 | 25.78 | -0.039% | 55,334 | -1.513% |
| 2026-08-14 | 25.92 | 25.92 | 25.79 | 25.79 | -0.348% | 106,251 | -1.551% |
| 2026-08-13 | 25.79 | 25.90 | 25.79 | 25.88 | +0.194% | 102,577 | -1.893% |
| 2026-08-12 | 25.82 | 25.86 | 25.76 | 25.83 | +0.506% | 106,218 | -1.703% |
| 2026-08-11 | 25.73 | 25.82 | 25.69 | 25.70 | -0.117% | 76,832 | -1.206% |
| 2026-08-10 | 25.75 | 25.82 | 25.72 | 25.73 | -0.078% | 84,693 | -1.322% |
| 2026-08-07 | 25.69 | 25.78 | 25.63 | 25.75 | +0.823% | 89,053 | -1.398% |
| 2026-08-06 | 25.69 | 25.72 | 25.50 | 25.54 | -0.234% | 112,356 | -0.587% |
| 2026-08-05 | 25.73 | 25.76 | 25.60 | 25.60 | -1.120% | 117,074 | -0.820% |
| 2026-08-04 | 25.52 | 25.89 | 25.52 | 25.89 | +1.889% | 150,051 | -1.931% |
| 2026-08-03 | 25.29 | 25.47 | 25.27 | 25.41 | +0.474% | 171,711 | -0.079% |
| 2026-07-31 | 25.35 | 25.36 | 25.14 | 25.29 | 0.000% | 104,141 | +0.395% |
| 2026-07-30 | 25.00 | 25.31 | 25.00 | 25.29 | +1.566% | 73,065 | +0.395% |
| 2026-07-29 | 25.16 | 25.16 | 24.87 | 24.90 | -1.112% | 196,371 | +1.968% |
| 2026-07-28 | 25.15 | 25.32 | 25.07 | 25.18 | -1.061% | 126,134 | +0.834% |
| 2026-07-27 | 25.41 | 25.45 | 25.30 | 25.45 | +0.355% | 44,052 | -0.236% |
| 2026-07-24 | 25.52 | 25.55 | 25.32 | 25.36 | -0.510% | 172,288 | +0.118% |
| 2026-07-23 | 25.50 | 25.54 | 25.41 | 25.49 | -0.235% | 85,085 | -0.392% |
| 2026-07-22 | 25.73 | 25.79 | 25.53 | 25.55 | -0.661% | 137,921 | -0.626% |
| 2026-07-21 | 25.60 | 25.79 | 25.59 | 25.72 | +0.748% | 168,465 | -1.283% |
| 2026-07-20 | 25.53 | 25.61 | 25.48 | 25.53 | +0.310% | 100,111 | -0.544% |
| 2026-07-17 | 25.48 | 25.57 | 25.42 | 25.45 | -0.818% | 90,718 | -0.236% |
| 2026-07-16 | 25.74 | 25.74 | 25.57 | 25.66 | -0.350% | 82,408 | -1.052% |
| 2026-07-15 | 25.60 | 25.81 | 25.60 | 25.75 | +0.195% | 121,564 | -1.398% |
| 2026-07-14 | 25.69 | 25.74 | 25.59 | 25.70 | +0.195% | 82,670 | -1.206% |
| 2026-07-13 | 25.65 | 25.66 | 25.56 | 25.65 | -0.117% | 101,208 | -1.014% |
| 2026-07-10 | 25.50 | 25.69 | 25.50 | 25.68 | -0.037% | 79,208 | -1.129% |
| 2026-07-09 | 25.64 | 25.75 | 25.56 | 25.69 | +0.703% | 78,823 | -1.165% |
| 2026-07-08 | 25.44 | 25.52 | 25.32 | 25.51 | +0.157% | 130,346 | -0.470% |
| 2026-07-07 | 25.60 | 25.68 | 25.38 | 25.47 | -0.895% | 105,245 | -0.314% |
| 2026-07-06 | 25.55 | 25.71 | 25.55 | 25.70 | +0.587% | 84,239 | -1.206% |
| 2026-07-02 | 25.60 | 25.62 | 25.39 | 25.55 | -0.039% | 92,943 | -0.626% |
| 2026-07-01 | 25.58 | 25.64 | 25.54 | 25.56 | -0.156% | 77,329 | -0.665% |
| 2026-06-30 | 25.46 | 25.60 | 25.31 | 25.60 | +0.708% | 218,202 | -0.820% |
| 2026-06-29 | 25.45 | 25.53 | 25.35 | 25.42 | +0.673% | 104,444 | -0.118% |
| 2026-06-26 | 25.36 | 25.40 | 25.25 | 25.25 | -0.747% | 142,105 | +0.554% |
| 2026-06-25 | 25.46 | 25.52 | 25.32 | 25.44 | -0.703% | 140,790 | -0.197% |
| 2026-06-24 | 25.63 | 25.78 | 25.50 | 25.62 | -0.156% | 443,923 | -0.898% |
| 2026-06-23 | 25.67 | 25.71 | 25.55 | 25.66 | -0.735% | 91,511 | -1.052% |
| 2026-06-22 | 25.75 | 25.88 | 25.68 | 25.85 | +0.898% | 144,454 | -1.779% |
| 2026-06-18 | 25.55 | 25.69 | 25.55 | 25.62 | +0.644% | 121,458 | -0.898% |
| 2026-06-17 | 25.53 | 25.59 | 25.41 | 25.46 | +0.139% | 87,718 | -0.259% |
| 2026-06-16 | 25.54 | 25.60 | 25.42 | 25.42 | -0.506% | 55,970 | -0.121% |
| 2026-06-15 | 25.55 | 25.81 | 25.54 | 25.55 | +0.353% | 149,567 | -0.626% |
| 2026-06-12 | 25.35 | 25.54 | 25.34 | 25.46 | +0.236% | 42,958 | -0.275% |
| 2026-06-11 | 25.17 | 25.44 | 25.16 | 25.40 | +1.175% | 104,961 | -0.039% |
| 2026-06-10 | 25.30 | 25.33 | 25.06 | 25.11 | -0.830% | 172,098 | +1.135% |
| 2026-06-09 | 25.46 | 25.53 | 25.06 | 25.32 | -0.295% | 102,851 | +0.296% |
| 2026-06-08 | 25.44 | 25.44 | 25.30 | 25.39 | +0.395% | 179,621 | 0.000% |
| 2026-06-05 | 25.58 | 25.58 | 25.23 | 25.29 | -1.307% | 217,367 | +0.395% |
| 2026-06-04 | 25.57 | 25.65 | 25.45 | 25.63 | +0.294% | 85,490 | -0.917% |
| 2026-06-03 | 25.70 | 25.71 | 25.52 | 25.55 | -0.312% | 63,179 | -0.626% |
| 2026-06-02 | 25.62 | 25.63 | 25.48 | 25.63 | +0.352% | 170,896 | -0.936% |
| 2026-06-01 | 25.53 | 25.61 | 25.49 | 25.54 | +0.137% | 58,545 | -0.587% |
| 2026-05-29 | 25.54 | 25.54 | 25.45 | 25.50 | -0.117% | 87,002 | -0.451% |
| 2026-05-28 | 25.38 | 25.56 | 25.36 | 25.54 | +0.611% | 335,771 | -0.568% |
| 2026-05-27 | 25.30 | 25.40 | 25.30 | 25.38 | -0.079% | 95,382 | +0.039% |
| 2026-05-26 | 25.57 | 25.57 | 25.38 | 25.40 | -0.820% | 117,896 | -0.039% |
| 2026-05-22 | 25.68 | 25.69 | 25.39 | 25.61 | +0.510% | 898,262 | -0.859% |
| 2026-05-21 | 25.49 | 25.58 | 25.39 | 25.48 | -0.817% | 993,873 | -0.353% |
| 2026-05-20 | 25.48 | 25.69 | 25.46 | 25.69 | +1.182% | 130,034 | -1.168% |
| 2026-05-19 | 25.48 | 25.48 | 25.30 | 25.39 | -0.470% | 84,633 | 0.000% |
| 2026-05-18 | 25.47 | 25.54 | 25.42 | 25.51 | -0.059% | 76,255 | -0.470% |
| 2026-05-15 | 25.59 | 25.70 | 25.50 | 25.52 | -0.835% | 89,837 | -0.529% |
| 2026-05-14 | 25.70 | 25.74 | 25.58 | 25.74 | +0.429% | 119,542 | -1.360% |
| 2026-05-13 | 25.47 | 25.64 | 25.45 | 25.63 | +0.392% | 80,253 | -0.936% |
| 2026-05-12 | 25.61 | 25.61 | 25.40 | 25.53 | -0.195% | 83,097 | -0.548% |
| 2026-05-11 | 25.57 | 25.66 | 25.56 | 25.58 | +0.235% | 102,694 | -0.743% |
| 2026-05-08 | 25.59 | 25.61 | 25.52 | 25.52 | +0.236% | 124,587 | -0.509% |
| 2026-05-07 | 25.61 | 25.61 | 25.45 | 25.46 | -0.508% | 148,966 | -0.275% |
| 2026-05-06 | 25.59 | 25.62 | 25.46 | 25.59 | +0.392% | 343,707 | -0.782% |
| 2026-05-05 | 25.44 | 25.56 | 25.44 | 25.49 | +0.592% | 330,708 | -0.392% |
| 2026-05-04 | 25.43 | 25.49 | 25.33 | 25.34 | -0.354% | 181,578 | +0.197% |
| 2026-05-01 | 25.47 | 25.49 | 25.39 | 25.43 | +0.079% | 81,380 | -0.157% |
| 2026-04-30 | 25.39 | 25.52 | 25.25 | 25.41 | +0.079% | 188,809 | -0.079% |
| 2026-04-29 | 25.35 | 25.40 | 25.28 | 25.39 | +0.118% | 126,065 | 0.000% |
| 2026-04-28 | 25.47 | 25.47 | 25.26 | 25.36 | -0.393% | 96,063 | +0.118% |
| 2026-04-27 | 25.40 | 25.46 | 25.32 | 25.46 | -0.760% | 58,026 | -0.275% |
| 2026-04-24 | 25.70 | 25.73 | 25.51 | 25.66 | +0.293% | 107,973 | -1.033% |
| 2026-04-23 | 25.60 | 25.66 | 25.45 | 25.58 | -0.410% | 534,760 | -0.743% |
| 2026-04-22 | 25.50 | 25.69 | 25.50 | 25.69 | +0.334% | 206,253 | -1.150% |
| 2026-04-21 | 25.55 | 25.60 | 25.48 | 25.60 | +0.274% | 69,158 | -0.820% |
| 2026-04-20 | 25.60 | 25.60 | 25.43 | 25.53 | -0.739% | 128,313 | -0.548% |
| 2026-04-17 | 25.55 | 25.74 | 25.54 | 25.72 | +0.879% | 184,495 | -1.283% |
| 2026-04-16 | 25.47 | 25.50 | 25.33 | 25.50 | +0.161% | 118,119 | -0.416% |
| 2026-04-15 | 25.31 | 25.48 | 25.31 | 25.45 | +0.098% | 74,819 | -0.255% |
| 2026-04-14 | 25.32 | 25.46 | 25.24 | 25.43 | +0.514% | 80,615 | -0.157% |
| 2026-04-13 | 25.20 | 25.30 | 25.10 | 25.30 | +0.198% | 68,626 | +0.356% |
| 2026-04-10 | 25.07 | 25.25 | 25.05 | 25.25 | +1.243% | 84,608 | +0.554% |
| 2026-04-09 | 24.90 | 25.02 | 24.90 | 24.94 | +0.040% | 196,557 | +1.804% |
| 2026-04-08 | 25.00 | 25.00 | 24.86 | 24.93 | +0.524% | 55,307 | +1.845% |
| 2026-04-07 | 24.69 | 24.80 | 24.53 | 24.80 | +0.486% | 219,544 | +2.379% |
| 2026-04-06 | 24.70 | 24.72 | 24.60 | 24.68 | +0.284% | 138,387 | +2.877% |
| 2026-04-02 | 24.50 | 24.61 | 24.45 | 24.61 | +0.819% | 74,809 | +3.169% |
| 2026-04-01 | 24.55 | 24.71 | 24.34 | 24.41 | -0.530% | 357,950 | +4.015% |
| 2026-03-31 | 24.45 | 24.57 | 24.33 | 24.54 | +0.988% | 186,251 | +3.464% |
| 2026-03-30 | 24.42 | 24.46 | 24.26 | 24.30 | -0.573% | 127,681 | +4.486% |
| 2026-03-27 | 24.44 | 24.52 | 24.44 | 24.44 | -0.489% | 71,133 | +3.887% |
| 2026-03-26 | 24.71 | 24.71 | 24.48 | 24.56 | -1.799% | 125,492 | +3.379% |
| 2026-03-25 | 25.10 | 25.10 | 24.92 | 25.01 | +0.200% | 34,761 | +1.519% |
| 2026-03-24 | 24.89 | 25.03 | 24.86 | 24.96 | -0.518% | 46,665 | +1.723% |
| 2026-03-23 | 25.00 | 25.15 | 24.95 | 25.09 | +0.848% | 40,238 | +1.196% |
| 2026-03-20 | 25.05 | 25.06 | 24.83 | 24.88 | -1.078% | 66,826 | +2.054% |
| 2026-03-19 | 25.03 | 25.16 | 25.00 | 25.15 | +0.399% | 80,624 | +0.954% |
| 2026-03-18 | 25.23 | 25.23 | 25.03 | 25.05 | -0.831% | 100,799 | +1.357% |
| 2026-03-17 | 25.17 | 25.29 | 25.17 | 25.26 | +0.798% | 119,004 | +0.515% |
| 2026-03-16 | 24.99 | 25.16 | 24.99 | 25.06 | +0.602% | 66,640 | +1.317% |
| 2026-03-13 | 25.06 | 25.11 | 24.88 | 24.91 | -0.320% | 57,376 | +1.927% |
| 2026-03-12 | 25.23 | 25.23 | 24.95 | 24.99 | -1.069% | 111,531 | +1.601% |
| 2026-03-11 | 25.21 | 25.33 | 25.14 | 25.26 | +0.278% | 237,804 | +0.515% |
| 2026-03-10 | 25.34 | 25.39 | 25.17 | 25.19 | -0.670% | 163,531 | +0.794% |
| 2026-03-09 | 25.16 | 25.36 | 25.15 | 25.36 | +0.475% | 339,560 | +0.118% |
| 2026-03-06 | 25.33 | 25.33 | 25.19 | 25.24 | -0.786% | 130,241 | +0.594% |
| 2026-03-05 | 25.48 | 25.52 | 25.28 | 25.44 | -0.039% | 134,888 | -0.197% |
| 2026-03-04 | 25.38 | 25.55 | 25.38 | 25.45 | -0.274% | 235,518 | -0.236% |
| 2026-03-03 | 25.50 | 25.60 | 25.33 | 25.52 | -0.468% | 210,352 | -0.509% |
| 2026-03-02 | 25.53 | 25.65 | 25.47 | 25.64 | -0.078% | 81,591 | -0.975% |
| 2026-02-27 | 25.61 | 25.70 | 25.54 | 25.66 | -0.194% | 228,222 | -1.052% |
| 2026-02-26 | 25.77 | 25.77 | 25.62 | 25.71 | -0.155% | 107,893 | -1.245% |
| 2026-02-25 | 25.50 | 25.76 | 25.50 | 25.75 | +0.507% | 154,178 | -1.398% |
| 2026-02-24 | 25.52 | 25.65 | 25.43 | 25.62 | -0.428% | 99,595 | -0.898% |
| 2026-02-23 | 25.82 | 25.88 | 25.62 | 25.73 | -0.426% | 139,982 | -1.321% |
| 2026-02-20 | 25.82 | 25.91 | 25.75 | 25.84 | -0.386% | 189,643 | -1.741% |
| 2026-02-19 | 25.83 | 25.94 | 25.74 | 25.94 | +0.309% | 210,426 | -2.120% |
| 2026-02-18 | 25.83 | 26.03 | 25.74 | 25.86 | +0.155% | 443,327 | -1.817% |
| 2026-02-17 | 25.73 | 25.91 | 25.65 | 25.82 | 0.000% | 127,244 | -1.665% |
| 2026-02-13 | 25.78 | 25.89 | 25.73 | 25.82 | +0.369% | 188,710 | -1.665% |
| 2026-02-12 | 26.04 | 26.07 | 25.70 | 25.73 | -1.210% | 187,118 | -1.302% |
| 2026-02-11 | 26.07 | 26.11 | 25.87 | 26.04 | +0.270% | 431,535 | -2.496% |
| 2026-02-10 | 26.00 | 26.14 | 25.97 | 25.97 | +0.077% | 754,893 | -2.233% |
| 2026-02-09 | 25.81 | 26.10 | 25.81 | 25.95 | 0.000% | 231,345 | -2.158% |
| 2026-02-06 | 25.70 | 25.95 | 25.70 | 25.95 | +0.933% | 115,826 | -2.158% |
| 2026-02-05 | 25.75 | 25.99 | 25.61 | 25.71 | -0.542% | 129,660 | -1.245% |
| 2026-02-04 | 25.96 | 26.00 | 25.70 | 25.85 | -0.500% | 274,157 | -1.779% |
| 2026-02-03 | 26.07 | 26.23 | 25.91 | 25.98 | -0.498% | 188,905 | -2.271% |
| 2026-02-02 | 26.05 | 26.18 | 25.95 | 26.11 | +0.038% | 833,790 | -2.758% |
| 2026-01-30 | 26.11 | 26.14 | 25.95 | 26.10 | -0.267% | 151,979 | -2.720% |
| 2026-01-29 | 26.12 | 26.24 | 26.02 | 26.17 | +0.191% | 144,385 | -2.981% |
| 2026-01-28 | 26.18 | 26.26 | 26.02 | 26.12 | -0.229% | 611,864 | -2.795% |
| 2026-01-27 | 26.21 | 26.21 | 26.14 | 26.18 | -0.683% | 130,355 | -3.018% |
| 2026-01-26 | 26.37 | 26.50 | 26.36 | 26.36 | -0.208% | 261,203 | -3.680% |
| 2026-01-23 | 26.35 | 26.50 | 26.25 | 26.41 | -0.057% | 128,494 | -3.880% |
| 2026-01-22 | 26.23 | 26.45 | 26.23 | 26.43 | +0.380% | 107,279 | -3.935% |
| 2026-01-21 | 26.19 | 26.34 | 26.06 | 26.33 | +0.458% | 185,312 | -3.570% |
| 2026-01-20 | 26.28 | 26.32 | 26.13 | 26.21 | -0.456% | 143,201 | -3.129% |
| 2026-01-16 | 26.75 | 26.75 | 26.29 | 26.33 | +0.114% | 207,303 | -3.570% |
| 2026-01-15 | 26.41 | 26.49 | 26.25 | 26.30 | +0.343% | 76,411 | -3.460% |
| 2026-01-14 | 26.27 | 26.64 | 26.20 | 26.21 | -0.304% | 187,332 | -3.129% |
| 2026-01-13 | 26.46 | 26.72 | 26.28 | 26.29 | -0.341% | 99,546 | -3.423% |
| 2026-01-12 | 26.35 | 26.45 | 26.29 | 26.38 | +0.038% | 155,882 | -3.753% |
| 2026-01-09 | 26.23 | 26.42 | 26.18 | 26.37 | +0.419% | 62,446 | -3.716% |
| 2026-01-08 | 26.25 | 26.38 | 26.17 | 26.26 | +0.038% | 114,559 | -3.313% |
| 2026-01-07 | 26.32 | 26.35 | 26.23 | 26.25 | -0.493% | 97,671 | -3.276% |
| 2026-01-06 | 26.28 | 26.38 | 26.17 | 26.38 | +0.304% | 132,589 | -3.753% |
| 2026-01-05 | 26.23 | 26.41 | 26.20 | 26.30 | +0.305% | 57,537 | -3.460% |
| 2026-01-02 | 26.20 | 26.22 | 26.05 | 26.22 | +0.229% | 76,820 | -3.166% |
| 2025-12-31 | 26.16 | 26.30 | 26.11 | 26.16 | +0.038% | 61,807 | -2.943% |
| 2025-12-30 | 26.40 | 26.40 | 26.12 | 26.15 | -0.076% | 71,078 | -2.906% |
| 2025-12-29 | 26.20 | 26.30 | 26.15 | 26.17 | -0.381% | 53,676 | -2.981% |
| 2025-12-26 | 26.19 | 26.32 | 26.09 | 26.27 | +0.267% | 52,551 | -3.350% |
| 2025-12-24 | 26.24 | 26.27 | 26.14 | 26.20 | -0.076% | 60,182 | -3.092% |
| 2025-12-23 | 26.07 | 26.27 | 26.07 | 26.22 | -0.870% | 106,423 | -3.166% |
| 2025-12-22 | 26.50 | 26.59 | 26.39 | 26.45 | +0.038% | 112,443 | -4.008% |
| 2025-12-19 | 26.35 | 26.50 | 26.27 | 26.44 | +0.342% | 193,792 | -3.971% |
| 2025-12-18 | 26.15 | 26.39 | 26.15 | 26.35 | +0.958% | 69,321 | -3.643% |
| 2025-12-17 | 26.28 | 26.30 | 26.07 | 26.10 | -0.647% | 99,114 | -2.720% |
| 2025-12-16 | 26.25 | 26.27 | 26.11 | 26.27 | -0.114% | 121,235 | -3.350% |
| 2025-12-15 | 26.39 | 26.50 | 26.22 | 26.30 | +0.497% | 61,578 | -3.460% |
| 2025-12-12 | 26.78 | 26.78 | 26.14 | 26.17 | -0.871% | 50,556 | -2.981% |
| 2025-12-11 | 26.40 | 26.50 | 26.25 | 26.40 | +0.266% | 87,529 | -3.826% |
| 2025-12-10 | 26.23 | 26.52 | 26.16 | 26.33 | +0.343% | 52,956 | -3.570% |
| 2025-12-09 | 26.14 | 26.32 | 26.14 | 26.24 | +0.575% | 55,223 | -3.239% |
| 2025-12-08 | 26.29 | 26.29 | 26.09 | 26.09 | -0.761% | 62,964 | -2.683% |
| 2025-12-05 | 26.32 | 26.35 | 26.20 | 26.29 | -0.417% | 61,313 | -3.423% |
| 2025-12-04 | 26.28 | 26.40 | 26.09 | 26.40 | +1.266% | 119,517 | -3.826% |
| 2025-12-03 | 26.09 | 26.12 | 26.05 | 26.07 | +0.192% | 135,787 | -2.608% |
| 2025-12-02 | 26.14 | 26.17 | 26.00 | 26.02 | +0.308% | 79,411 | -2.421% |
| 2025-12-01 | 26.09 | 26.10 | 25.92 | 25.94 | -0.575% | 71,579 | -2.120% |
| 2025-11-28 | 26.00 | 26.09 | 25.95 | 26.09 | +0.462% | 30,449 | -2.683% |
| 2025-11-26 | 25.98 | 26.04 | 25.79 | 25.97 | +0.854% | 54,958 | -2.233% |
| 2025-11-25 | 25.72 | 25.85 | 25.57 | 25.75 | +0.941% | 125,658 | -1.398% |
| 2025-11-24 | 25.51 | 25.67 | 25.31 | 25.51 | +0.512% | 263,063 | -0.470% |
| 2025-11-21 | 25.39 | 25.63 | 25.22 | 25.38 | -0.859% | 288,888 | +0.039% |
| 2025-11-20 | 25.97 | 26.06 | 25.55 | 25.60 | -0.948% | 105,882 | -0.820% |
| 2025-11-19 | 25.77 | 25.99 | 25.75 | 25.84 | +0.039% | 66,602 | -1.760% |
| 2025-11-18 | 25.72 | 25.89 | 25.63 | 25.84 | +0.330% | 43,846 | -1.722% |
| 2025-11-17 | 25.85 | 26.03 | 25.71 | 25.75 | -0.602% | 107,532 | -1.398% |
| 2025-11-14 | 25.89 | 26.08 | 25.82 | 25.91 | +0.100% | 70,590 | -1.992% |
| 2025-11-13 | 26.29 | 26.29 | 25.86 | 25.88 | -1.093% | 68,166 | -1.893% |
| 2025-11-12 | 26.21 | 26.27 | 26.11 | 26.17 | -0.015% | 59,507 | -2.966% |
| 2025-11-11 | 26.09 | 26.28 | 26.06 | 26.17 | -0.381% | 76,832 | -2.981% |
| 2025-11-10 | 26.39 | 26.39 | 26.14 | 26.27 | +0.690% | 203,014 | -3.350% |
| 2025-11-07 | 25.88 | 26.17 | 25.88 | 26.09 | +0.734% | 213,516 | -2.683% |
| 2025-11-06 | 26.07 | 26.20 | 25.90 | 25.90 | -0.804% | 181,193 | -1.969% |
| 2025-11-05 | 25.96 | 26.25 | 25.96 | 26.11 | +0.346% | 120,466 | -2.758% |
| 2025-11-04 | 26.00 | 26.21 | 26.00 | 26.02 | -0.307% | 90,932 | -2.421% |
| 2025-11-03 | 26.23 | 26.23 | 25.99 | 26.10 | -0.458% | 288,824 | -2.720% |
| 2025-10-31 | 26.19 | 26.25 | 26.05 | 26.22 | +0.460% | 174,266 | -3.166% |
| 2025-10-30 | 26.10 | 26.25 | 26.05 | 26.10 | -0.229% | 81,246 | -2.720% |
| 2025-10-29 | 26.40 | 26.40 | 26.15 | 26.16 | -0.305% | 112,551 | -2.943% |
| 2025-10-28 | 26.41 | 26.41 | 26.13 | 26.24 | -1.427% | 120,518 | -3.239% |
| 2025-10-27 | 26.67 | 26.67 | 26.46 | 26.62 | +0.643% | 51,991 | -4.621% |
| 2025-10-24 | 26.21 | 26.58 | 26.21 | 26.45 | +0.685% | 93,020 | -4.008% |
| 2025-10-23 | 26.27 | 26.50 | 26.27 | 26.27 | -0.114% | 75,973 | -3.350% |
| 2025-10-22 | 26.37 | 26.42 | 26.09 | 26.30 | -0.303% | 56,577 | -3.460% |
| 2025-10-21 | 26.50 | 26.50 | 26.23 | 26.38 | +0.342% | 57,979 | -3.753% |
| 2025-10-20 | 26.24 | 26.47 | 26.23 | 26.29 | -0.038% | 55,921 | -3.423% |
| 2025-10-17 | 26.05 | 26.35 | 26.05 | 26.30 | +0.574% | 79,939 | -3.460% |
| 2025-10-16 | 26.28 | 26.30 | 26.11 | 26.15 | -0.229% | 70,442 | -2.906% |
| 2025-10-15 | 26.30 | 26.46 | 26.10 | 26.21 | -0.380% | 89,838 | -3.129% |
| 2025-10-14 | 26.25 | 26.33 | 26.05 | 26.31 | +0.382% | 74,292 | -3.497% |
| 2025-10-13 | 26.11 | 26.45 | 26.11 | 26.21 | +1.119% | 69,675 | -3.129% |
| 2025-10-10 | 26.06 | 26.40 | 25.92 | 25.92 | -0.613% | 71,854 | -2.045% |
| 2025-10-09 | 26.22 | 26.38 | 26.08 | 26.08 | -0.458% | 33,023 | -2.646% |
| 2025-10-08 | 26.08 | 26.41 | 26.08 | 26.20 | +0.383% | 124,079 | -3.092% |
| 2025-10-07 | 26.16 | 26.32 | 26.08 | 26.10 | -0.571% | 103,836 | -2.720% |
| 2025-10-06 | 26.15 | 26.35 | 26.11 | 26.25 | -0.152% | 73,144 | -3.276% |
| 2025-10-03 | 26.25 | 26.32 | 26.14 | 26.29 | 0.000% | 49,889 | -3.423% |
| 2025-10-02 | 26.21 | 26.30 | 26.08 | 26.29 | +0.344% | 161,146 | -3.423% |
| 2025-10-01 | 26.26 | 26.28 | 25.96 | 26.20 | -0.228% | 101,846 | -3.092% |
| 2025-09-30 | 26.25 | 26.30 | 26.15 | 26.26 | +0.076% | 282,287 | -3.313% |
| 2025-09-29 | 26.23 | 26.32 | 26.15 | 26.24 | -0.038% | 82,351 | -3.239% |
| 2025-09-26 | 26.18 | 26.35 | 26.08 | 26.25 | +0.575% | 109,658 | -3.276% |
| 2025-09-25 | 26.23 | 26.23 | 26.10 | 26.10 | -1.323% | 255,876 | -2.720% |
| 2025-09-24 | 26.56 | 26.56 | 26.40 | 26.45 | +0.133% | 46,377 | -4.008% |
| 2025-09-23 | 26.52 | 26.52 | 26.41 | 26.41 | -0.433% | 25,470 | -3.880% |
| 2025-09-22 | 26.46 | 26.59 | 26.40 | 26.53 | +0.151% | 57,653 | -4.297% |
| 2025-09-19 | 26.50 | 26.50 | 26.31 | 26.49 | -0.038% | 49,439 | -4.153% |
| 2025-09-18 | 26.41 | 26.53 | 26.40 | 26.50 | +0.531% | 33,961 | -4.189% |
| 2025-09-17 | 26.35 | 26.44 | 26.12 | 26.36 | 0.000% | 100,547 | -3.680% |
| 2025-09-16 | 26.44 | 26.44 | 26.33 | 26.36 | -0.265% | 48,200 | -3.680% |
| 2025-09-15 | 26.50 | 26.50 | 26.39 | 26.43 | +0.190% | 47,078 | -3.935% |
| 2025-09-12 | 26.32 | 26.48 | 26.30 | 26.38 | -0.114% | 38,861 | -3.753% |
| 2025-09-11 | 26.42 | 26.45 | 26.27 | 26.41 | +0.266% | 81,368 | -3.862% |
| 2025-09-10 | 26.38 | 26.50 | 26.26 | 26.34 | +0.076% | 76,419 | -3.607% |
| 2025-09-09 | 26.33 | 26.38 | 26.24 | 26.32 | 0.000% | 32,016 | -3.533% |
| 2025-09-08 | 26.30 | 26.38 | 26.25 | 26.32 | +0.190% | 34,375 | -3.533% |
| 2025-09-05 | 26.34 | 26.34 | 26.24 | 26.27 | +0.038% | 27,736 | -3.350% |
| 2025-09-04 | 26.12 | 26.33 | 26.07 | 26.26 | +0.421% | 224,211 | -3.313% |
| 2025-09-03 | 26.08 | 26.21 | 26.00 | 26.15 | +0.038% | 39,444 | -2.906% |
| 2025-09-02 | 26.15 | 26.15 | 26.07 | 26.14 | -0.191% | 41,890 | -2.869% |
| 2025-08-29 | 26.24 | 26.25 | 26.14 | 26.19 | -0.191% | 28,703 | -3.055% |
| 2025-08-28 | 26.29 | 26.30 | 26.22 | 26.24 | +0.076% | 29,291 | -3.239% |
| 2025-08-27 | 26.00 | 26.26 | 26.00 | 26.22 | +0.846% | 45,739 | -3.166% |
| 2025-08-26 | 26.14 | 26.25 | 25.99 | 26.00 | -1.552% | 32,017 | -2.346% |
| 2025-08-25 | 26.60 | 26.60 | 26.40 | 26.41 | -0.527% | 47,878 | -3.862% |
| 2025-08-22 | 26.37 | 26.63 | 26.32 | 26.55 | +1.530% | 36,738 | -4.369% |
| 2025-08-21 | 26.16 | 26.28 | 26.15 | 26.15 | -0.381% | 70,281 | -2.906% |
| 2025-08-20 | 26.50 | 26.50 | 26.15 | 26.25 | -0.114% | 56,326 | -3.276% |
| 2025-08-19 | 26.40 | 26.44 | 26.27 | 26.28 | -0.341% | 40,187 | -3.387% |
| 2025-08-18 | 26.36 | 26.42 | 26.33 | 26.37 | +0.228% | 39,937 | -3.716% |
| 2025-08-15 | 26.38 | 26.43 | 26.30 | 26.31 | -0.190% | 28,617 | -3.497% |
| 2025-08-14 | 26.39 | 26.42 | 26.33 | 26.36 | -0.340% | 49,221 | -3.680% |
| 2025-08-13 | 26.50 | 26.50 | 26.29 | 26.45 | +0.265% | 44,862 | -4.008% |
| 2025-08-12 | 26.15 | 26.46 | 26.10 | 26.38 | +0.457% | 40,903 | -3.753% |
| 2025-08-11 | 26.27 | 26.31 | 26.15 | 26.26 | -0.038% | 1,240,606 | -3.313% |
| 2025-08-08 | 26.34 | 26.34 | 26.14 | 26.27 | +0.536% | 34,635 | -3.350% |
| 2025-08-07 | 26.26 | 26.26 | 26.02 | 26.13 | -0.153% | 88,276 | -2.832% |
| 2025-08-06 | 26.14 | 26.23 | 26.13 | 26.17 | +0.345% | 38,971 | -2.981% |
| 2025-08-05 | 26.28 | 26.28 | 26.03 | 26.08 | -0.191% | 44,997 | -2.646% |
| 2025-08-04 | 26.00 | 26.16 | 25.96 | 26.13 | +0.655% | 100,510 | -2.832% |
| 2025-08-01 | 26.02 | 26.02 | 25.83 | 25.96 | -1.142% | 117,661 | -2.196% |
| 2025-07-31 | 26.21 | 26.26 | 26.11 | 26.26 | +0.421% | 99,036 | -3.313% |
| 2025-07-30 | 26.30 | 26.30 | 26.15 | 26.15 | -0.267% | 37,029 | -2.906% |
| 2025-07-29 | 26.25 | 26.31 | 26.17 | 26.22 | 0.000% | 32,277 | -3.166% |
| 2025-07-28 | 26.49 | 26.49 | 26.22 | 26.22 | -1.354% | 53,215 | -3.166% |
| 2025-07-25 | 26.70 | 26.70 | 26.35 | 26.58 | +0.151% | 60,084 | -4.477% |
| 2025-07-24 | 26.63 | 26.63 | 26.35 | 26.54 | +0.340% | 45,300 | -4.333% |
| 2025-07-23 | 26.60 | 26.61 | 26.43 | 26.45 | +0.380% | 92,902 | -4.008% |
| 2025-07-22 | 26.85 | 26.85 | 26.35 | 26.35 | -0.378% | 193,862 | -3.643% |
| 2025-07-21 | 26.95 | 26.95 | 26.37 | 26.45 | +0.456% | 152,386 | -4.008% |
| 2025-07-18 | 26.59 | 26.59 | 26.30 | 26.33 | +0.305% | 63,533 | -3.570% |
| 2025-07-17 | 26.41 | 26.51 | 26.17 | 26.25 | -0.636% | 31,734 | -3.276% |
| 2025-07-16 | 26.32 | 26.46 | 26.12 | 26.42 | +0.600% | 19,497 | -3.891% |
| 2025-07-15 | 26.30 | 26.39 | 26.15 | 26.26 | +0.384% | 20,949 | -3.315% |
| 2025-07-14 | 26.38 | 26.44 | 26.15 | 26.16 | +0.038% | 36,949 | -2.943% |
| 2025-07-11 | 26.29 | 26.42 | 26.12 | 26.15 | -0.797% | 9,057 | -2.906% |
| 2025-07-10 | 26.35 | 26.50 | 26.14 | 26.36 | +0.151% | 20,871 | -3.680% |
| 2025-07-09 | 26.13 | 26.45 | 26.13 | 26.32 | +0.191% | 6,856 | -3.535% |
| 2025-07-08 | 26.06 | 26.40 | 26.06 | 26.27 | +0.267% | 16,413 | -3.350% |
| 2025-07-07 | 26.36 | 26.36 | 26.11 | 26.20 | -2.239% | 22,223 | -3.092% |
| 2025-07-03 | 26.30 | 26.80 | 26.30 | 26.80 | +1.979% | 46,515 | -5.261% |
| 2025-07-02 | 26.23 | 26.46 | 26.17 | 26.28 | +0.362% | 280,275 | -3.387% |
| 2025-07-01 | 26.27 | 26.34 | 26.02 | 26.19 | -0.133% | 6,595 | -3.037% |
| 2025-06-30 | 26.17 | 26.32 | 26.03 | 26.22 | +0.372% | 11,478 | -3.166% |
| 2025-06-27 | 26.31 | 26.33 | 26.02 | 26.12 | -1.423% | 5,936 | -2.806% |
| 2025-06-26 | 26.04 | 26.50 | 26.03 | 26.50 | +2.205% | 12,251 | -4.189% |
| 2025-06-25 | 25.96 | 26.10 | 25.82 | 25.93 | -1.187% | 8,804 | -2.076% |
| 2025-06-24 | 25.96 | 26.54 | 25.96 | 26.24 | +0.129% | 29,514 | -3.239% |
| 2025-06-23 | 26.03 | 26.31 | 25.92 | 26.21 | +1.065% | 25,916 | -3.114% |
| 2025-06-20 | 26.02 | 26.46 | 25.72 | 25.93 | 0.000% | 45,465 | -2.083% |
| 2025-06-18 | 25.86 | 26.16 | 25.86 | 25.93 | +0.167% | 11,906 | -2.083% |
| 2025-06-17 | 25.81 | 26.10 | 25.77 | 25.89 | -0.643% | 5,071 | -1.919% |
| 2025-06-16 | 26.19 | 26.19 | 25.93 | 26.05 | +1.142% | 9,133 | -2.549% |
| 2025-06-13 | 25.80 | 25.93 | 25.76 | 25.76 | -0.955% | 3,460 | -1.436% |
| 2025-06-12 | 26.06 | 26.18 | 25.80 | 26.01 | +1.200% | 8,576 | -2.378% |
| 2025-06-11 | 26.50 | 26.50 | 25.70 | 25.70 | -1.395% | 10,013 | -1.206% |
| 2025-06-10 | 25.94 | 26.27 | 25.86 | 26.06 | +0.245% | 21,153 | -2.585% |
| 2025-06-09 | 26.10 | 26.24 | 26.00 | 26.00 | +0.106% | 9,852 | -2.346% |
| 2025-06-06 | 26.07 | 26.13 | 25.76 | 25.97 | +1.333% | 16,366 | -2.243% |
| 2025-06-05 | 25.70 | 25.85 | 25.52 | 25.63 | -0.656% | 9,080 | -0.939% |
| 2025-06-04 | 25.92 | 25.92 | 25.80 | 25.80 | -0.185% | 5,472 | -1.589% |
| 2025-06-03 | 25.81 | 25.90 | 25.75 | 25.85 | +0.617% | 3,169 | -1.771% |
| 2025-06-02 | 25.55 | 25.76 | 25.55 | 25.69 | +1.499% | 2,306 | -1.165% |
| 2025-05-30 | 25.68 | 25.81 | 25.31 | 25.31 | -1.303% | 10,573 | +0.316% |
| 2025-05-29 | 25.75 | 25.79 | 25.44 | 25.64 | +0.434% | 4,792 | -0.991% |
| 2025-05-28 | 25.72 | 25.72 | 25.53 | 25.53 | -1.453% | 1,261 | -0.562% |
| 2025-05-27 | 25.71 | 25.91 | 25.60 | 25.91 | +0.912% | 7,094 | -2.007% |
| 2025-05-23 | 25.61 | 25.90 | 25.48 | 25.68 | +0.888% | 6,437 | -1.113% |
| 2025-05-22 | 25.85 | 25.87 | 25.45 | 25.45 | -0.954% | 2,845 | -0.236% |
| 2025-05-21 | 25.94 | 25.97 | 25.70 | 25.70 | -1.020% | 5,115 | -1.188% |
| 2025-05-20 | 25.96 | 26.14 | 25.96 | 25.96 | -0.307% | 1,074 | -2.196% |
| 2025-05-19 | 26.05 | 26.19 | 25.86 | 26.04 | +0.117% | 7,017 | -2.496% |
| 2025-05-16 | 25.89 | 26.03 | 25.85 | 26.01 | -0.270% | 6,851 | -2.382% |
| 2025-05-15 | 25.97 | 26.08 | 25.63 | 26.08 | -0.837% | 119,635 | -2.646% |
| 2025-05-14 | 25.93 | 26.30 | 25.86 | 26.30 | +1.154% | 6,429 | -3.460% |
| 2025-05-13 | 25.97 | 26.00 | 25.87 | 26.00 | -0.915% | 7,822 | -2.346% |
| 2025-05-12 | 26.23 | 26.32 | 26.04 | 26.24 | +1.137% | 7,034 | -3.239% |
| 2025-05-09 | 25.72 | 25.94 | 25.72 | 25.94 | -0.020% | 7,514 | -2.139% |
| 2025-05-08 | 25.98 | 25.98 | 25.70 | 25.95 | +0.659% | 11,823 | -2.158% |
| 2025-05-07 | 25.83 | 25.86 | 25.72 | 25.78 | +0.454% | 26,609 | -1.513% |
| 2025-05-06 | 25.68 | 25.68 | 25.50 | 25.66 | -0.181% | 808 | -1.065% |
| 2025-05-05 | 25.77 | 25.78 | 25.68 | 25.71 | -0.387% | 2,119 | -1.245% |
| 2025-05-02 | 25.85 | 26.03 | 25.81 | 25.81 | -0.077% | 6,707 | -1.627% |
| 2025-05-01 | 25.71 | 25.95 | 25.71 | 25.83 | +1.129% | 6,055 | -1.703% |
| 2025-04-30 | 25.36 | 25.60 | 25.30 | 25.54 | -0.209% | 3,519 | -0.594% |
| 2025-04-29 | 25.60 | 25.60 | 25.60 | 25.60 | +0.582% | 152 | -0.801% |
| 2025-04-28 | 25.55 | 25.55 | 25.39 | 25.45 | +0.106% | 3,392 | -0.224% |
| 2025-04-25 | 25.34 | 25.54 | 25.30 | 25.42 | +0.059% | 1,830 | -0.118% |
| 2025-04-24 | 25.39 | 25.40 | 25.25 | 25.40 | +1.047% | 5,456 | -0.059% |
| 2025-04-23 | 25.14 | 25.14 | 25.14 | 25.14 | +0.556% | 90 | +0.988% |
| 2025-04-22 | 25.08 | 25.08 | 25.00 | 25.00 | +1.778% | 856 | +1.549% |
| 2025-04-21 | 24.57 | 24.57 | 24.57 | 24.57 | -1.497% | 47 | +3.355% |
| 2025-04-17 | 24.94 | 24.94 | 24.94 | 24.94 | +0.584% | 3 | +1.808% |
| 2025-04-16 | 25.00 | 25.00 | 24.79 | 24.79 | -1.006% | 737 | +2.403% |
| 2025-04-15 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 11 | +1.373% |