SCMB
Schwab Municipal Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
24.03USD-0.579%(-0.14)7,990,541
After-hoursOct 2, 2026 4:54:30 PM EDT
24.05USD+0.083%(+0.02)
SCMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.30 | 24.38 | 23.96 | 24.03 | -0.579% | 7,990,541 | 0.000% |
| 2026-10-01 | 24.14 | 24.28 | 24.11 | 24.17 | +0.041% | 4,539,044 | -0.579% |
| 2026-09-30 | 24.05 | 24.23 | 24.05 | 24.16 | +0.961% | 3,768,120 | -0.538% |
| 2026-09-29 | 23.97 | 23.99 | 23.84 | 23.93 | -0.250% | 6,300,021 | +0.418% |
| 2026-09-28 | 24.05 | 24.09 | 23.86 | 23.99 | -0.580% | 7,860,915 | +0.167% |
| 2026-09-25 | 24.21 | 24.21 | 24.06 | 24.13 | -0.372% | 4,966,131 | -0.414% |
| 2026-09-24 | 24.33 | 24.33 | 24.14 | 24.22 | -0.206% | 4,865,783 | -0.784% |
| 2026-09-23 | 24.50 | 24.53 | 24.21 | 24.27 | -0.979% | 12,541,648 | -0.989% |
| 2026-09-22 | 24.55 | 24.59 | 24.48 | 24.51 | -0.082% | 2,400,976 | -1.958% |
| 2026-09-21 | 24.58 | 24.60 | 24.52 | 24.53 | -0.122% | 3,084,740 | -2.038% |
| 2026-09-18 | 24.62 | 24.65 | 24.48 | 24.56 | -0.203% | 2,014,247 | -2.158% |
| 2026-09-17 | 24.62 | 24.67 | 24.55 | 24.61 | +0.244% | 2,265,550 | -2.357% |
| 2026-09-16 | 24.53 | 24.61 | 24.51 | 24.55 | +0.041% | 10,770,254 | -2.118% |
| 2026-09-15 | 24.67 | 24.67 | 24.53 | 24.54 | -0.365% | 5,541,081 | -2.078% |
| 2026-09-14 | 24.64 | 24.69 | 24.61 | 24.63 | -0.122% | 1,540,800 | -2.436% |
| 2026-09-11 | 24.63 | 24.71 | 24.61 | 24.66 | +0.366% | 2,981,491 | -2.555% |
| 2026-09-10 | 24.69 | 24.74 | 24.56 | 24.57 | -0.887% | 28,916,169 | -2.198% |
| 2026-09-09 | 24.94 | 24.95 | 24.78 | 24.79 | -0.482% | 3,518,281 | -3.066% |
| 2026-09-08 | 24.94 | 24.98 | 24.89 | 24.91 | -0.040% | 2,954,144 | -3.533% |
| 2026-09-04 | 24.96 | 24.96 | 24.90 | 24.92 | +0.161% | 1,408,257 | -3.571% |
| 2026-09-03 | 25.00 | 25.00 | 24.88 | 24.88 | -0.281% | 2,247,465 | -3.416% |
| 2026-09-02 | 24.98 | 25.01 | 24.93 | 24.95 | -0.040% | 1,961,103 | -3.687% |
| 2026-09-01 | 25.00 | 25.09 | 24.91 | 24.96 | -0.676% | 6,176,116 | -3.726% |
| 2026-08-31 | 25.12 | 25.15 | 25.09 | 25.13 | -0.199% | 2,519,656 | -4.377% |
| 2026-08-28 | 25.25 | 25.26 | 25.17 | 25.18 | -0.119% | 2,417,158 | -4.567% |
| 2026-08-27 | 25.27 | 25.27 | 25.21 | 25.21 | -0.198% | 1,118,874 | -4.681% |
| 2026-08-26 | 25.33 | 25.35 | 25.26 | 25.26 | -0.198% | 1,050,081 | -4.869% |
| 2026-08-25 | 25.28 | 25.47 | 25.27 | 25.31 | +0.119% | 894,272 | -5.057% |
| 2026-08-24 | 25.29 | 25.32 | 25.26 | 25.28 | -0.040% | 1,289,474 | -4.945% |
| 2026-08-21 | 25.31 | 25.33 | 25.27 | 25.29 | -0.059% | 1,599,691 | -4.982% |
| 2026-08-20 | 25.29 | 25.34 | 25.27 | 25.30 | -0.138% | 1,535,277 | -5.039% |
| 2026-08-19 | 25.32 | 25.38 | 25.31 | 25.34 | +0.297% | 4,501,815 | -5.170% |
| 2026-08-18 | 25.30 | 25.32 | 25.24 | 25.27 | -0.178% | 1,292,794 | -4.888% |
| 2026-08-17 | 25.38 | 25.41 | 25.31 | 25.31 | -0.315% | 1,403,717 | -5.057% |
| 2026-08-14 | 25.43 | 25.45 | 25.36 | 25.39 | -0.118% | 1,683,394 | -5.356% |
| 2026-08-13 | 25.44 | 25.48 | 25.42 | 25.42 | +0.039% | 1,607,177 | -5.468% |
| 2026-08-12 | 25.43 | 25.43 | 25.41 | 25.41 | +0.118% | 563,920 | -5.431% |
| 2026-08-11 | 25.42 | 25.42 | 25.38 | 25.38 | 0.000% | 778,211 | -5.319% |
| 2026-08-10 | 25.43 | 25.45 | 25.38 | 25.38 | -0.118% | 1,038,716 | -5.319% |
| 2026-08-07 | 25.41 | 25.42 | 25.38 | 25.41 | +0.316% | 1,004,769 | -5.431% |
| 2026-08-06 | 25.37 | 25.39 | 25.33 | 25.33 | -0.059% | 1,315,189 | -5.132% |
| 2026-08-05 | 25.34 | 25.37 | 25.33 | 25.34 | +0.059% | 1,288,284 | -5.188% |
| 2026-08-04 | 25.29 | 25.33 | 25.29 | 25.33 | +0.317% | 1,366,454 | -5.132% |
| 2026-08-03 | 25.26 | 25.45 | 25.24 | 25.25 | -0.316% | 1,500,328 | -4.832% |
| 2026-07-31 | 25.33 | 25.33 | 25.26 | 25.33 | 0.000% | 1,055,153 | -5.132% |
| 2026-07-30 | 25.37 | 25.38 | 25.30 | 25.33 | -0.236% | 802,370 | -5.132% |
| 2026-07-29 | 25.40 | 25.45 | 25.38 | 25.39 | -0.059% | 793,503 | -5.356% |
| 2026-07-28 | 25.39 | 25.41 | 25.36 | 25.41 | +0.257% | 1,080,690 | -5.412% |
| 2026-07-27 | 25.37 | 25.38 | 25.34 | 25.34 | +0.277% | 960,504 | -5.170% |
| 2026-07-24 | 25.24 | 25.32 | 25.22 | 25.27 | +0.178% | 1,477,728 | -4.907% |
| 2026-07-23 | 25.32 | 25.34 | 25.19 | 25.23 | -0.728% | 4,777,728 | -4.737% |
| 2026-07-22 | 25.46 | 25.50 | 25.40 | 25.41 | -0.314% | 1,453,286 | -5.431% |
| 2026-07-21 | 25.54 | 25.55 | 25.49 | 25.49 | -0.235% | 1,032,453 | -5.728% |
| 2026-07-20 | 25.59 | 25.60 | 25.55 | 25.55 | -0.117% | 1,348,898 | -5.949% |
| 2026-07-17 | 25.61 | 25.62 | 25.57 | 25.58 | -0.078% | 1,294,619 | -6.059% |
| 2026-07-16 | 25.64 | 25.65 | 25.58 | 25.60 | -0.156% | 1,051,412 | -6.133% |
| 2026-07-15 | 25.66 | 25.67 | 25.63 | 25.64 | -0.058% | 678,286 | -6.279% |
| 2026-07-14 | 25.69 | 25.72 | 25.65 | 25.66 | -0.058% | 916,677 | -6.334% |
| 2026-07-13 | 25.69 | 25.72 | 25.66 | 25.67 | -0.039% | 730,495 | -6.389% |
| 2026-07-10 | 25.70 | 25.73 | 25.68 | 25.68 | +0.039% | 685,290 | -6.425% |
| 2026-07-09 | 25.70 | 25.72 | 25.67 | 25.67 | -0.039% | 852,634 | -6.389% |
| 2026-07-08 | 25.70 | 25.71 | 25.66 | 25.68 | -0.233% | 873,458 | -6.425% |
| 2026-07-07 | 25.76 | 25.78 | 25.73 | 25.74 | -0.271% | 972,972 | -6.643% |
| 2026-07-06 | 25.80 | 26.07 | 25.78 | 25.81 | +0.078% | 1,032,086 | -6.897% |
| 2026-07-02 | 25.79 | 25.81 | 25.77 | 25.79 | +0.116% | 1,125,489 | -6.824% |
| 2026-07-01 | 25.74 | 25.76 | 25.71 | 25.76 | -0.232% | 853,253 | -6.716% |
| 2026-06-30 | 25.84 | 25.90 | 25.82 | 25.82 | 0.000% | 1,061,006 | -6.933% |
| 2026-06-29 | 25.81 | 25.84 | 25.80 | 25.82 | +0.116% | 1,062,933 | -6.933% |
| 2026-06-26 | 25.79 | 25.82 | 25.77 | 25.79 | 0.000% | 1,250,605 | -6.824% |
| 2026-06-25 | 25.81 | 25.82 | 25.78 | 25.79 | 0.000% | 626,825 | -6.824% |
| 2026-06-24 | 25.77 | 25.81 | 25.77 | 25.79 | +0.194% | 569,392 | -6.824% |
| 2026-06-23 | 25.78 | 25.79 | 25.73 | 25.74 | -0.155% | 741,552 | -6.643% |
| 2026-06-22 | 25.79 | 25.80 | 25.75 | 25.78 | +0.078% | 757,444 | -6.788% |
| 2026-06-18 | 25.75 | 25.92 | 25.72 | 25.76 | +0.292% | 882,425 | -6.716% |
| 2026-06-17 | 25.75 | 25.79 | 25.68 | 25.68 | -0.097% | 1,151,891 | -6.443% |
| 2026-06-16 | 25.73 | 25.77 | 25.71 | 25.71 | +0.078% | 821,173 | -6.534% |
| 2026-06-15 | 25.71 | 25.74 | 25.68 | 25.69 | +0.117% | 1,331,559 | -6.462% |
| 2026-06-12 | 25.69 | 25.69 | 25.61 | 25.66 | 0.000% | 736,677 | -6.352% |
| 2026-06-11 | 25.64 | 25.70 | 25.61 | 25.66 | +0.078% | 1,049,103 | -6.352% |
| 2026-06-10 | 25.72 | 25.74 | 25.61 | 25.64 | -0.156% | 868,207 | -6.279% |
| 2026-06-09 | 25.67 | 25.70 | 25.65 | 25.68 | +0.117% | 765,760 | -6.425% |
| 2026-06-08 | 25.68 | 25.70 | 25.63 | 25.65 | -0.039% | 1,210,752 | -6.316% |
| 2026-06-05 | 25.66 | 25.68 | 25.62 | 25.66 | -0.078% | 807,325 | -6.352% |
| 2026-06-04 | 25.64 | 25.70 | 25.64 | 25.68 | +0.078% | 831,378 | -6.425% |
| 2026-06-03 | 25.68 | 25.69 | 25.63 | 25.66 | -0.117% | 1,860,509 | -6.352% |
| 2026-06-02 | 25.69 | 25.70 | 25.66 | 25.69 | +0.273% | 1,130,966 | -6.462% |
| 2026-06-01 | 25.58 | 25.64 | 25.53 | 25.62 | -0.234% | 1,634,796 | -6.206% |
| 2026-05-29 | 25.68 | 25.70 | 25.65 | 25.68 | +0.156% | 1,781,185 | -6.425% |
| 2026-05-28 | 25.58 | 25.67 | 25.58 | 25.64 | +0.156% | 1,133,246 | -6.279% |
| 2026-05-27 | 25.59 | 25.63 | 25.55 | 25.60 | +0.078% | 1,117,789 | -6.133% |
| 2026-05-26 | 25.55 | 25.59 | 25.55 | 25.58 | +0.550% | 1,508,384 | -6.059% |
| 2026-05-22 | 25.43 | 25.47 | 25.42 | 25.44 | +0.118% | 686,012 | -5.542% |
| 2026-05-21 | 25.39 | 25.43 | 25.38 | 25.41 | 0.000% | 1,274,318 | -5.431% |
| 2026-05-20 | 25.40 | 25.43 | 25.36 | 25.41 | +0.158% | 1,387,410 | -5.431% |
| 2026-05-19 | 25.40 | 25.40 | 25.32 | 25.37 | -0.314% | 2,003,088 | -5.282% |
| 2026-05-18 | 25.44 | 25.46 | 25.43 | 25.45 | 0.000% | 845,479 | -5.580% |
| 2026-05-15 | 25.50 | 25.51 | 25.39 | 25.45 | -0.508% | 2,236,708 | -5.580% |
| 2026-05-14 | 25.59 | 25.62 | 25.57 | 25.58 | +0.039% | 1,071,630 | -6.059% |
| 2026-05-13 | 25.60 | 25.63 | 25.57 | 25.57 | -0.234% | 1,051,509 | -6.023% |
| 2026-05-12 | 25.66 | 25.67 | 25.61 | 25.63 | -0.175% | 2,610,833 | -6.243% |
| 2026-05-11 | 25.67 | 25.69 | 25.66 | 25.68 | +0.058% | 1,473,421 | -6.407% |
| 2026-05-08 | 25.70 | 25.71 | 25.65 | 25.66 | +0.078% | 697,378 | -6.352% |
| 2026-05-07 | 25.68 | 25.69 | 25.64 | 25.64 | -0.078% | 1,333,003 | -6.279% |
| 2026-05-06 | 25.67 | 25.68 | 25.65 | 25.66 | +0.313% | 1,464,112 | -6.352% |
| 2026-05-05 | 25.63 | 25.63 | 25.58 | 25.58 | 0.000% | 1,078,156 | -6.059% |
| 2026-05-04 | 25.63 | 25.63 | 25.54 | 25.58 | -0.117% | 1,074,115 | -6.059% |
| 2026-05-01 | 25.65 | 25.66 | 25.60 | 25.61 | -0.350% | 1,320,932 | -6.169% |
| 2026-04-30 | 25.73 | 25.73 | 25.69 | 25.70 | -0.039% | 878,263 | -6.498% |
| 2026-04-29 | 25.74 | 25.74 | 25.68 | 25.71 | -0.155% | 699,816 | -6.534% |
| 2026-04-28 | 25.74 | 25.75 | 25.72 | 25.75 | -0.039% | 690,687 | -6.680% |
| 2026-04-27 | 25.79 | 25.79 | 25.75 | 25.76 | -0.078% | 670,894 | -6.716% |
| 2026-04-24 | 25.79 | 25.79 | 25.76 | 25.78 | +0.039% | 857,030 | -6.788% |
| 2026-04-23 | 25.79 | 25.80 | 25.73 | 25.77 | +0.039% | 960,484 | -6.752% |
| 2026-04-22 | 25.80 | 25.80 | 25.75 | 25.76 | +0.078% | 968,939 | -6.716% |
| 2026-04-21 | 25.77 | 25.78 | 25.73 | 25.74 | -0.116% | 690,415 | -6.643% |
| 2026-04-20 | 25.77 | 25.79 | 25.76 | 25.77 | +0.039% | 1,099,728 | -6.752% |
| 2026-04-17 | 25.71 | 25.78 | 25.71 | 25.76 | +0.272% | 1,667,110 | -6.716% |
| 2026-04-16 | 25.71 | 25.72 | 25.68 | 25.69 | +0.039% | 826,654 | -6.462% |
| 2026-04-15 | 25.71 | 25.72 | 25.66 | 25.68 | -0.117% | 602,302 | -6.425% |
| 2026-04-14 | 25.70 | 25.72 | 25.67 | 25.71 | +0.078% | 1,340,742 | -6.534% |
| 2026-04-13 | 25.64 | 25.70 | 25.64 | 25.69 | +0.195% | 650,646 | -6.462% |
| 2026-04-10 | 25.68 | 25.69 | 25.63 | 25.64 | -0.117% | 504,069 | -6.279% |
| 2026-04-09 | 25.62 | 25.68 | 25.60 | 25.67 | +0.273% | 684,044 | -6.389% |
| 2026-04-08 | 25.70 | 25.71 | 25.59 | 25.60 | +0.235% | 1,320,083 | -6.133% |
| 2026-04-07 | 25.50 | 25.55 | 25.49 | 25.54 | +0.118% | 561,100 | -5.912% |
| 2026-04-06 | 25.46 | 25.54 | 25.46 | 25.51 | -0.078% | 1,437,732 | -5.802% |
| 2026-04-02 | 25.45 | 25.54 | 25.44 | 25.53 | +0.314% | 1,139,116 | -5.875% |
| 2026-04-01 | 25.48 | 25.53 | 25.44 | 25.45 | -0.118% | 939,630 | -5.580% |
| 2026-03-31 | 25.46 | 25.52 | 25.46 | 25.48 | +0.236% | 1,238,992 | -5.691% |
| 2026-03-30 | 25.40 | 25.43 | 25.38 | 25.42 | +0.237% | 733,532 | -5.468% |
| 2026-03-27 | 25.34 | 25.36 | 25.29 | 25.36 | +0.039% | 1,184,115 | -5.244% |
| 2026-03-26 | 25.42 | 25.42 | 25.33 | 25.35 | -0.177% | 920,095 | -5.207% |
| 2026-03-25 | 25.42 | 25.43 | 25.39 | 25.39 | +0.178% | 1,172,207 | -5.375% |
| 2026-03-24 | 25.48 | 25.49 | 25.34 | 25.35 | -0.666% | 1,863,060 | -5.207% |
| 2026-03-23 | 25.52 | 25.55 | 25.48 | 25.52 | +0.275% | 1,083,342 | -5.839% |
| 2026-03-20 | 25.62 | 25.63 | 25.44 | 25.45 | -0.818% | 2,282,790 | -5.580% |
| 2026-03-19 | 25.65 | 25.68 | 25.61 | 25.66 | -0.117% | 1,897,022 | -6.352% |
| 2026-03-18 | 25.70 | 25.72 | 25.67 | 25.69 | -0.117% | 1,818,522 | -6.462% |
| 2026-03-17 | 25.75 | 25.77 | 25.71 | 25.72 | +0.039% | 1,133,632 | -6.571% |
| 2026-03-16 | 25.74 | 25.78 | 25.69 | 25.71 | -0.039% | 777,123 | -6.534% |
| 2026-03-13 | 25.70 | 25.73 | 25.67 | 25.72 | +0.351% | 1,735,251 | -6.571% |
| 2026-03-12 | 25.76 | 25.76 | 25.61 | 25.63 | -0.466% | 1,335,036 | -6.243% |
| 2026-03-11 | 25.81 | 25.81 | 25.73 | 25.75 | -0.232% | 647,653 | -6.680% |
| 2026-03-10 | 25.83 | 25.86 | 25.80 | 25.81 | -0.270% | 657,962 | -6.897% |
| 2026-03-09 | 25.86 | 25.88 | 25.81 | 25.88 | +0.077% | 1,479,607 | -7.148% |
| 2026-03-06 | 25.85 | 25.86 | 25.80 | 25.86 | -0.116% | 976,495 | -7.077% |
| 2026-03-05 | 25.87 | 25.89 | 25.84 | 25.89 | -0.116% | 1,587,790 | -7.184% |
| 2026-03-04 | 25.87 | 25.95 | 25.87 | 25.92 | +0.077% | 869,601 | -7.292% |
| 2026-03-03 | 25.92 | 25.95 | 25.87 | 25.90 | -0.614% | 1,181,837 | -7.220% |
| 2026-03-02 | 26.11 | 26.11 | 26.01 | 26.06 | -0.496% | 2,181,375 | -7.790% |
| 2026-02-27 | 26.17 | 26.20 | 26.17 | 26.19 | +0.153% | 1,723,023 | -8.247% |
| 2026-02-26 | 26.14 | 26.16 | 26.13 | 26.15 | +0.115% | 971,750 | -8.107% |
| 2026-02-25 | 26.13 | 26.14 | 26.11 | 26.12 | +0.077% | 678,374 | -8.002% |
| 2026-02-24 | 26.10 | 26.13 | 26.09 | 26.10 | +0.038% | 981,571 | -7.931% |
| 2026-02-23 | 26.09 | 26.11 | 26.06 | 26.09 | +0.115% | 809,410 | -7.896% |
| 2026-02-20 | 26.07 | 26.08 | 26.05 | 26.06 | 0.000% | 661,909 | -7.790% |
| 2026-02-19 | 26.07 | 26.08 | 26.04 | 26.06 | 0.000% | 873,319 | -7.790% |
| 2026-02-18 | 26.05 | 26.06 | 26.03 | 26.06 | 0.000% | 540,610 | -7.790% |
| 2026-02-17 | 26.04 | 26.07 | 26.04 | 26.06 | +0.077% | 836,362 | -7.790% |
| 2026-02-13 | 26.03 | 26.07 | 26.03 | 26.04 | +0.115% | 764,261 | -7.719% |
| 2026-02-12 | 25.98 | 26.02 | 25.98 | 26.01 | +0.193% | 1,021,473 | -7.612% |
| 2026-02-11 | 25.97 | 25.97 | 25.94 | 25.96 | -0.115% | 959,046 | -7.435% |
| 2026-02-10 | 26.02 | 26.02 | 25.98 | 25.99 | +0.038% | 869,688 | -7.541% |
| 2026-02-09 | 25.96 | 25.98 | 25.94 | 25.98 | +0.116% | 941,811 | -7.506% |
| 2026-02-06 | 25.95 | 25.95 | 25.92 | 25.95 | +0.039% | 736,915 | -7.399% |
| 2026-02-05 | 25.93 | 25.96 | 25.92 | 25.94 | +0.193% | 1,187,208 | -7.363% |
| 2026-02-04 | 25.88 | 25.91 | 25.87 | 25.89 | +0.077% | 1,313,138 | -7.184% |
| 2026-02-03 | 25.88 | 25.88 | 25.86 | 25.87 | -0.039% | 710,214 | -7.112% |
| 2026-02-02 | 25.86 | 25.88 | 25.84 | 25.88 | -0.116% | 720,624 | -7.148% |
| 2026-01-30 | 25.90 | 25.95 | 25.88 | 25.91 | +0.116% | 806,660 | -7.256% |
| 2026-01-29 | 25.89 | 25.91 | 25.88 | 25.88 | 0.000% | 831,942 | -7.148% |
| 2026-01-28 | 25.90 | 25.91 | 25.88 | 25.88 | 0.000% | 949,896 | -7.148% |
| 2026-01-27 | 25.90 | 25.91 | 25.88 | 25.88 | -0.039% | 1,021,229 | -7.148% |
| 2026-01-26 | 25.91 | 25.91 | 25.88 | 25.89 | +0.077% | 587,996 | -7.184% |
| 2026-01-23 | 25.85 | 25.89 | 25.85 | 25.87 | 0.000% | 1,202,126 | -7.112% |
| 2026-01-22 | 25.87 | 25.89 | 25.84 | 25.87 | -0.116% | 1,388,497 | -7.112% |
| 2026-01-21 | 25.89 | 25.90 | 25.84 | 25.90 | 0.000% | 1,163,814 | -7.220% |
| 2026-01-20 | 25.95 | 25.95 | 25.86 | 25.90 | -0.385% | 1,926,111 | -7.220% |
| 2026-01-16 | 25.96 | 26.00 | 25.93 | 26.00 | +0.193% | 2,126,575 | -7.577% |
| 2026-01-15 | 25.94 | 25.98 | 25.92 | 25.95 | 0.000% | 4,244,791 | -7.399% |
| 2026-01-14 | 25.93 | 25.95 | 25.90 | 25.95 | +0.154% | 1,062,149 | -7.399% |
| 2026-01-13 | 25.91 | 25.91 | 25.87 | 25.91 | +0.116% | 18,271,395 | -7.256% |
| 2026-01-12 | 25.91 | 25.91 | 25.87 | 25.88 | -0.116% | 712,441 | -7.148% |
| 2026-01-09 | 25.89 | 25.91 | 25.87 | 25.91 | +0.116% | 777,247 | -7.256% |
| 2026-01-08 | 25.86 | 25.89 | 25.84 | 25.88 | 0.000% | 933,765 | -7.148% |
| 2026-01-07 | 25.86 | 25.88 | 25.84 | 25.88 | +0.194% | 715,678 | -7.148% |
| 2026-01-06 | 25.77 | 25.83 | 25.77 | 25.83 | +0.155% | 846,717 | -6.969% |
| 2026-01-05 | 25.82 | 25.83 | 25.78 | 25.79 | +0.078% | 1,077,522 | -6.824% |
| 2026-01-02 | 25.80 | 25.80 | 25.76 | 25.77 | +0.039% | 1,065,992 | -6.752% |
| 2025-12-31 | 25.74 | 25.82 | 25.74 | 25.76 | 0.000% | 2,463,417 | -6.716% |
| 2025-12-30 | 25.74 | 25.76 | 25.72 | 25.76 | +0.039% | 1,116,944 | -6.716% |
| 2025-12-29 | 25.74 | 25.77 | 25.72 | 25.75 | +0.117% | 3,212,639 | -6.680% |
| 2025-12-26 | 25.76 | 25.76 | 25.70 | 25.72 | -0.039% | 962,034 | -6.571% |
| 2025-12-24 | 25.71 | 25.75 | 25.70 | 25.73 | +0.078% | 615,406 | -6.607% |
| 2025-12-23 | 25.70 | 25.73 | 25.68 | 25.71 | +0.039% | 999,536 | -6.534% |
| 2025-12-22 | 25.71 | 25.72 | 25.70 | 25.70 | -0.078% | 1,145,107 | -6.498% |
| 2025-12-19 | 25.71 | 25.72 | 25.68 | 25.72 | -0.155% | 1,201,493 | -6.571% |
| 2025-12-18 | 25.80 | 25.81 | 25.76 | 25.76 | -0.039% | 976,776 | -6.716% |
| 2025-12-17 | 25.76 | 25.77 | 25.74 | 25.77 | +0.039% | 640,020 | -6.752% |
| 2025-12-16 | 25.73 | 25.77 | 25.71 | 25.76 | +0.194% | 1,179,580 | -6.716% |
| 2025-12-15 | 25.76 | 25.77 | 25.71 | 25.71 | +0.039% | 560,272 | -6.534% |
| 2025-12-12 | 25.69 | 25.73 | 25.68 | 25.70 | +0.078% | 873,503 | -6.498% |
| 2025-12-11 | 25.77 | 25.79 | 25.67 | 25.68 | -0.233% | 417,362 | -6.425% |
| 2025-12-10 | 25.73 | 25.75 | 25.71 | 25.74 | +0.156% | 669,942 | -6.643% |
| 2025-12-09 | 25.76 | 25.77 | 25.70 | 25.70 | -0.155% | 1,046,720 | -6.498% |
| 2025-12-08 | 25.73 | 25.74 | 25.70 | 25.74 | +0.117% | 780,350 | -6.643% |
| 2025-12-05 | 25.70 | 25.73 | 25.70 | 25.71 | +0.039% | 748,852 | -6.534% |
| 2025-12-04 | 25.71 | 25.72 | 25.68 | 25.70 | -0.039% | 704,051 | -6.498% |
| 2025-12-03 | 25.75 | 25.77 | 25.71 | 25.71 | -0.078% | 668,080 | -6.534% |
| 2025-12-02 | 25.74 | 25.74 | 25.70 | 25.73 | -0.078% | 498,863 | -6.607% |
| 2025-12-01 | 25.73 | 25.75 | 25.70 | 25.75 | -0.387% | 810,598 | -6.680% |
| 2025-11-28 | 25.83 | 25.86 | 25.83 | 25.85 | 0.000% | 477,142 | -7.041% |
| 2025-11-26 | 25.82 | 25.85 | 25.82 | 25.85 | +0.155% | 693,951 | -7.041% |
| 2025-11-25 | 25.85 | 25.85 | 25.81 | 25.81 | -0.077% | 641,380 | -6.897% |
| 2025-11-24 | 25.82 | 25.84 | 25.82 | 25.83 | +0.039% | 556,259 | -6.969% |
| 2025-11-21 | 25.87 | 25.87 | 25.81 | 25.82 | 0.000% | 459,072 | -6.933% |
| 2025-11-20 | 25.82 | 25.83 | 25.78 | 25.82 | +0.116% | 436,287 | -6.933% |
| 2025-11-19 | 25.84 | 25.85 | 25.79 | 25.79 | -0.193% | 582,762 | -6.824% |
| 2025-11-18 | 25.84 | 25.85 | 25.81 | 25.84 | +0.155% | 388,198 | -7.005% |
| 2025-11-17 | 25.79 | 25.82 | 25.78 | 25.80 | +0.194% | 642,277 | -6.860% |
| 2025-11-14 | 25.82 | 25.82 | 25.75 | 25.75 | -0.116% | 398,285 | -6.680% |
| 2025-11-13 | 25.81 | 25.82 | 25.78 | 25.78 | -0.194% | 738,117 | -6.788% |
| 2025-11-12 | 25.88 | 25.88 | 25.82 | 25.83 | -0.193% | 544,947 | -6.969% |
| 2025-11-11 | 25.84 | 25.88 | 25.83 | 25.88 | +0.310% | 377,594 | -7.148% |
| 2025-11-10 | 25.79 | 25.82 | 25.79 | 25.80 | 0.000% | 615,797 | -6.860% |
| 2025-11-07 | 25.79 | 25.84 | 25.79 | 25.80 | -0.039% | 681,247 | -6.860% |
| 2025-11-06 | 25.81 | 25.81 | 25.78 | 25.81 | +0.272% | 768,364 | -6.897% |
| 2025-11-05 | 25.78 | 25.78 | 25.73 | 25.74 | -0.233% | 388,945 | -6.643% |
| 2025-11-04 | 25.76 | 25.81 | 25.75 | 25.80 | +0.194% | 477,361 | -6.860% |
| 2025-11-03 | 25.84 | 25.84 | 25.75 | 25.75 | -0.618% | 623,451 | -6.680% |
| 2025-10-31 | 25.88 | 25.91 | 25.88 | 25.91 | +0.116% | 453,012 | -7.256% |
| 2025-10-30 | 25.79 | 25.88 | 25.77 | 25.88 | +0.077% | 976,841 | -7.148% |
| 2025-10-29 | 25.87 | 25.91 | 25.84 | 25.86 | -0.154% | 637,258 | -7.077% |
| 2025-10-28 | 25.93 | 25.93 | 25.89 | 25.90 | -0.039% | 506,408 | -7.220% |
| 2025-10-27 | 25.91 | 25.94 | 25.90 | 25.91 | -0.039% | 1,009,921 | -7.256% |
| 2025-10-24 | 25.96 | 25.96 | 25.89 | 25.92 | +0.077% | 483,183 | -7.292% |
| 2025-10-23 | 25.93 | 25.93 | 25.87 | 25.90 | 0.000% | 330,997 | -7.220% |
| 2025-10-22 | 25.93 | 25.94 | 25.89 | 25.90 | +0.039% | 588,149 | -7.220% |
| 2025-10-21 | 25.93 | 25.93 | 25.88 | 25.89 | +0.039% | 583,853 | -7.184% |
| 2025-10-20 | 25.88 | 25.89 | 25.86 | 25.88 | +0.077% | 555,447 | -7.148% |
| 2025-10-17 | 25.83 | 25.86 | 25.82 | 25.86 | +0.077% | 766,492 | -7.077% |
| 2025-10-16 | 25.79 | 25.84 | 25.76 | 25.84 | +0.350% | 703,731 | -7.005% |
| 2025-10-15 | 25.76 | 25.77 | 25.73 | 25.75 | +0.078% | 574,658 | -6.680% |
| 2025-10-14 | 25.76 | 25.76 | 25.73 | 25.73 | -0.116% | 560,814 | -6.607% |
| 2025-10-13 | 25.70 | 25.76 | 25.68 | 25.76 | +0.233% | 366,380 | -6.716% |
| 2025-10-10 | 25.71 | 25.71 | 25.66 | 25.70 | +0.156% | 516,813 | -6.498% |
| 2025-10-09 | 25.65 | 25.66 | 25.62 | 25.66 | +0.039% | 645,989 | -6.352% |
| 2025-10-08 | 25.66 | 25.68 | 25.64 | 25.65 | +0.039% | 556,333 | -6.316% |
| 2025-10-07 | 25.63 | 25.66 | 25.61 | 25.64 | +0.117% | 721,430 | -6.279% |
| 2025-10-06 | 25.68 | 25.68 | 25.57 | 25.61 | 0.000% | 530,701 | -6.169% |
| 2025-10-03 | 25.60 | 25.62 | 25.56 | 25.61 | +0.039% | 745,425 | -6.169% |
| 2025-10-02 | 25.55 | 25.61 | 25.54 | 25.60 | +0.078% | 1,275,836 | -6.133% |
| 2025-10-01 | 25.57 | 25.59 | 25.55 | 25.58 | -0.117% | 559,472 | -6.059% |
| 2025-09-30 | 25.61 | 25.63 | 25.59 | 25.61 | -0.039% | 644,480 | -6.169% |
| 2025-09-29 | 25.61 | 25.63 | 25.59 | 25.62 | +0.117% | 808,675 | -6.206% |
| 2025-09-26 | 25.61 | 25.62 | 25.57 | 25.59 | -0.078% | 753,182 | -6.096% |
| 2025-09-25 | 25.63 | 25.63 | 25.57 | 25.61 | -0.117% | 524,770 | -6.169% |
| 2025-09-24 | 25.65 | 25.66 | 25.62 | 25.64 | -0.117% | 355,492 | -6.279% |
| 2025-09-23 | 25.69 | 25.73 | 25.64 | 25.67 | -0.117% | 1,964,113 | -6.389% |
| 2025-09-22 | 25.69 | 25.71 | 25.68 | 25.70 | -0.155% | 373,917 | -6.498% |
| 2025-09-19 | 25.72 | 25.74 | 25.68 | 25.74 | +0.078% | 478,435 | -6.643% |
| 2025-09-18 | 25.69 | 25.72 | 25.67 | 25.72 | -0.078% | 536,757 | -6.571% |
| 2025-09-17 | 25.76 | 25.82 | 25.72 | 25.74 | +0.039% | 312,651 | -6.643% |
| 2025-09-16 | 25.72 | 25.75 | 25.68 | 25.73 | +0.156% | 522,928 | -6.607% |
| 2025-09-15 | 25.71 | 25.71 | 25.66 | 25.69 | +0.234% | 566,197 | -6.462% |
| 2025-09-12 | 25.61 | 25.65 | 25.58 | 25.63 | 0.000% | 692,613 | -6.243% |
| 2025-09-11 | 25.60 | 25.63 | 25.58 | 25.63 | +0.510% | 482,519 | -6.243% |
| 2025-09-10 | 25.45 | 25.54 | 25.43 | 25.50 | +0.315% | 729,242 | -5.765% |
| 2025-09-09 | 25.42 | 25.47 | 25.38 | 25.42 | -0.079% | 527,743 | -5.468% |
| 2025-09-08 | 25.28 | 25.44 | 25.28 | 25.44 | +0.514% | 834,663 | -5.542% |
| 2025-09-05 | 25.25 | 25.32 | 25.25 | 25.31 | +0.556% | 763,162 | -5.057% |
| 2025-09-04 | 25.18 | 25.18 | 25.13 | 25.17 | +0.319% | 566,865 | -4.529% |
| 2025-09-03 | 25.07 | 25.12 | 25.06 | 25.09 | +0.200% | 536,968 | -4.225% |
| 2025-09-02 | 25.07 | 25.08 | 25.02 | 25.04 | -0.477% | 664,242 | -4.034% |
| 2025-08-29 | 25.14 | 25.17 | 25.13 | 25.16 | 0.000% | 443,884 | -4.491% |
| 2025-08-28 | 25.13 | 25.17 | 25.12 | 25.16 | -0.040% | 725,770 | -4.491% |
| 2025-08-27 | 25.13 | 25.17 | 25.10 | 25.17 | +0.080% | 716,354 | -4.529% |
| 2025-08-26 | 25.11 | 25.15 | 25.10 | 25.15 | +0.119% | 461,715 | -4.453% |
| 2025-08-25 | 25.10 | 25.12 | 25.09 | 25.12 | -0.080% | 572,448 | -4.339% |
| 2025-08-22 | 25.09 | 25.15 | 25.07 | 25.14 | +0.319% | 778,234 | -4.415% |
| 2025-08-21 | 25.08 | 25.08 | 25.04 | 25.06 | -0.199% | 560,389 | -4.110% |
| 2025-08-20 | 25.12 | 25.12 | 25.06 | 25.11 | +0.040% | 483,329 | -4.301% |
| 2025-08-19 | 25.10 | 25.12 | 25.07 | 25.10 | +0.080% | 744,590 | -4.263% |
| 2025-08-18 | 25.10 | 25.10 | 25.07 | 25.08 | -0.119% | 625,229 | -4.187% |
| 2025-08-15 | 25.13 | 25.13 | 25.07 | 25.11 | +0.080% | 2,326,266 | -4.301% |
| 2025-08-14 | 25.11 | 25.11 | 25.06 | 25.09 | -0.080% | 638,211 | -4.225% |
| 2025-08-13 | 25.11 | 25.13 | 25.10 | 25.11 | +0.120% | 691,053 | -4.301% |
| 2025-08-12 | 25.08 | 25.09 | 25.06 | 25.08 | +0.080% | 293,959 | -4.187% |
| 2025-08-11 | 25.05 | 25.10 | 25.05 | 25.06 | +0.040% | 670,774 | -4.110% |
| 2025-08-08 | 25.06 | 25.06 | 25.02 | 25.05 | -0.040% | 401,820 | -4.072% |
| 2025-08-07 | 25.04 | 25.08 | 25.04 | 25.06 | +0.120% | 580,255 | -4.110% |
| 2025-08-06 | 25.05 | 25.05 | 24.98 | 25.03 | -0.080% | 698,133 | -3.995% |
| 2025-08-05 | 25.19 | 25.19 | 25.02 | 25.05 | 0.000% | 500,443 | -4.072% |
| 2025-08-04 | 25.07 | 25.07 | 25.03 | 25.05 | -0.040% | 368,690 | -4.072% |
| 2025-08-01 | 25.04 | 25.06 | 25.00 | 25.06 | +0.441% | 524,600 | -4.110% |
| 2025-07-31 | 24.99 | 25.00 | 24.95 | 24.95 | +0.040% | 647,093 | -3.687% |
| 2025-07-30 | 24.98 | 25.00 | 24.93 | 24.94 | -0.200% | 488,859 | -3.649% |
| 2025-07-29 | 24.96 | 25.01 | 24.95 | 24.99 | +0.200% | 594,131 | -3.842% |
| 2025-07-28 | 24.95 | 24.95 | 24.91 | 24.94 | +0.040% | 365,103 | -3.649% |
| 2025-07-25 | 24.95 | 24.95 | 24.91 | 24.93 | +0.080% | 694,826 | -3.610% |
| 2025-07-24 | 24.89 | 24.92 | 24.86 | 24.91 | +0.040% | 1,060,966 | -3.533% |
| 2025-07-23 | 24.95 | 24.95 | 24.86 | 24.90 | +0.040% | 1,130,603 | -3.494% |
| 2025-07-22 | 24.91 | 24.91 | 24.87 | 24.89 | +0.121% | 895,193 | -3.455% |
| 2025-07-21 | 24.89 | 24.95 | 24.86 | 24.86 | +0.161% | 1,037,118 | -3.339% |
| 2025-07-18 | 24.84 | 24.84 | 24.81 | 24.82 | -0.081% | 1,131,721 | -3.183% |
| 2025-07-17 | 24.91 | 24.91 | 24.82 | 24.84 | -0.201% | 1,020,363 | -3.261% |
| 2025-07-16 | 24.96 | 24.97 | 24.89 | 24.89 | -0.240% | 503,967 | -3.455% |
| 2025-07-15 | 25.02 | 25.02 | 24.91 | 24.95 | -0.200% | 519,151 | -3.687% |
| 2025-07-14 | 25.03 | 25.06 | 24.98 | 25.00 | -0.200% | 3,783,779 | -3.880% |
| 2025-07-11 | 25.05 | 25.08 | 25.01 | 25.05 | -0.239% | 600,022 | -4.072% |
| 2025-07-10 | 25.15 | 25.16 | 25.09 | 25.11 | -0.040% | 695,530 | -4.301% |
| 2025-07-09 | 25.13 | 25.14 | 25.11 | 25.12 | +0.080% | 769,337 | -4.339% |
| 2025-07-08 | 25.15 | 25.15 | 25.08 | 25.10 | -0.080% | 865,183 | -4.263% |
| 2025-07-07 | 25.14 | 25.14 | 25.10 | 25.12 | +0.120% | 807,199 | -4.339% |
| 2025-07-03 | 25.08 | 25.11 | 25.07 | 25.09 | -0.080% | 1,095,706 | -4.225% |
| 2025-07-02 | 25.08 | 25.12 | 25.06 | 25.11 | 0.000% | 991,800 | -4.301% |
| 2025-07-01 | 25.16 | 25.17 | 25.10 | 25.11 | -0.278% | 1,436,998 | -4.301% |
| 2025-06-30 | 25.21 | 25.21 | 25.17 | 25.18 | +0.040% | 1,007,404 | -4.567% |
| 2025-06-27 | 25.07 | 25.17 | 25.07 | 25.17 | +0.319% | 1,075,886 | -4.529% |
| 2025-06-26 | 25.06 | 25.16 | 25.06 | 25.09 | 0.000% | 565,464 | -4.225% |
| 2025-06-25 | 25.09 | 25.09 | 25.04 | 25.09 | 0.000% | 288,708 | -4.225% |
| 2025-06-24 | 25.05 | 25.09 | 25.05 | 25.09 | -0.040% | 477,956 | -4.225% |
| 2025-06-23 | 25.05 | 25.10 | 25.05 | 25.10 | +0.160% | 284,567 | -4.263% |
| 2025-06-20 | 25.07 | 25.07 | 25.02 | 25.06 | +0.040% | 324,119 | -4.110% |
| 2025-06-18 | 25.09 | 25.09 | 25.02 | 25.05 | +0.040% | 560,135 | -4.072% |
| 2025-06-17 | 25.08 | 25.08 | 25.04 | 25.04 | 0.000% | 544,097 | -4.034% |
| 2025-06-16 | 25.04 | 25.08 | 25.02 | 25.04 | +0.080% | 990,257 | -4.034% |
| 2025-06-13 | 25.05 | 25.05 | 25.00 | 25.02 | -0.199% | 301,280 | -3.957% |
| 2025-06-12 | 25.04 | 25.08 | 25.03 | 25.07 | +0.320% | 255,490 | -4.148% |
| 2025-06-11 | 24.98 | 25.02 | 24.95 | 24.99 | +0.241% | 463,480 | -3.842% |
| 2025-06-10 | 25.01 | 25.01 | 24.92 | 24.93 | -0.080% | 544,991 | -3.610% |
| 2025-06-09 | 24.88 | 24.97 | 24.88 | 24.95 | +0.241% | 623,606 | -3.687% |
| 2025-06-06 | 24.93 | 24.93 | 24.88 | 24.89 | -0.280% | 455,971 | -3.455% |
| 2025-06-05 | 24.99 | 25.00 | 24.93 | 24.96 | -0.040% | 1,032,270 | -3.726% |
| 2025-06-04 | 24.97 | 25.00 | 24.94 | 24.97 | +0.362% | 605,250 | -3.765% |
| 2025-06-03 | 24.89 | 24.92 | 24.85 | 24.88 | 0.000% | 622,911 | -3.416% |
| 2025-06-02 | 24.95 | 24.95 | 24.87 | 24.88 | -0.639% | 1,050,861 | -3.416% |
| 2025-05-30 | 25.07 | 25.07 | 25.00 | 25.04 | -0.080% | 318,760 | -4.034% |
| 2025-05-29 | 25.07 | 25.07 | 25.02 | 25.06 | +0.160% | 385,632 | -4.110% |
| 2025-05-28 | 25.05 | 25.05 | 24.99 | 25.02 | -0.120% | 478,727 | -3.957% |
| 2025-05-27 | 25.05 | 25.08 | 25.01 | 25.05 | +0.240% | 624,030 | -4.072% |
| 2025-05-23 | 25.01 | 25.01 | 24.97 | 24.99 | +0.281% | 591,600 | -3.842% |
| 2025-05-22 | 24.95 | 24.98 | 24.91 | 24.92 | -0.080% | 706,408 | -3.571% |
| 2025-05-21 | 25.03 | 25.05 | 24.94 | 24.94 | -0.558% | 520,741 | -3.649% |
| 2025-05-20 | 25.11 | 25.11 | 25.06 | 25.08 | -0.278% | 372,262 | -4.187% |
| 2025-05-19 | 25.10 | 25.15 | 25.03 | 25.15 | -0.040% | 699,915 | -4.453% |
| 2025-05-16 | 25.17 | 25.20 | 25.12 | 25.16 | +0.159% | 417,948 | -4.491% |
| 2025-05-15 | 25.09 | 25.18 | 25.08 | 25.12 | +0.239% | 528,966 | -4.339% |
| 2025-05-14 | 25.11 | 25.12 | 25.04 | 25.06 | -0.159% | 408,914 | -4.110% |
| 2025-05-13 | 25.11 | 25.14 | 25.08 | 25.10 | -0.040% | 392,479 | -4.263% |
| 2025-05-12 | 25.12 | 25.12 | 25.06 | 25.11 | 0.000% | 1,300,714 | -4.301% |
| 2025-05-09 | 25.11 | 25.15 | 25.10 | 25.11 | +0.080% | 538,488 | -4.301% |
| 2025-05-08 | 25.13 | 25.14 | 25.08 | 25.09 | -0.159% | 294,683 | -4.225% |
| 2025-05-07 | 25.10 | 25.15 | 25.08 | 25.13 | +0.159% | 360,569 | -4.377% |
| 2025-05-06 | 25.03 | 25.10 | 25.01 | 25.09 | +0.280% | 296,836 | -4.225% |
| 2025-05-05 | 25.06 | 25.06 | 25.01 | 25.02 | -0.319% | 454,789 | -3.957% |
| 2025-05-02 | 25.15 | 25.15 | 25.03 | 25.10 | -0.040% | 631,170 | -4.263% |
| 2025-05-01 | 25.16 | 25.23 | 25.08 | 25.11 | -0.278% | 360,117 | -4.301% |
| 2025-04-30 | 25.27 | 25.27 | 25.13 | 25.18 | +0.119% | 483,074 | -4.567% |
| 2025-04-29 | 25.14 | 25.23 | 25.14 | 25.15 | +0.080% | 1,228,203 | -4.453% |
| 2025-04-28 | 25.10 | 25.17 | 25.06 | 25.13 | +0.080% | 877,602 | -4.377% |
| 2025-04-25 | 25.08 | 25.13 | 25.08 | 25.11 | +0.040% | 497,998 | -4.301% |
| 2025-04-24 | 25.03 | 25.10 | 25.02 | 25.10 | +0.440% | 326,639 | -4.263% |
| 2025-04-23 | 25.00 | 25.14 | 24.95 | 24.99 | +0.563% | 2,752,928 | -3.842% |
| 2025-04-22 | 24.92 | 24.92 | 24.70 | 24.85 | -0.080% | 81,759,373 | -3.300% |
| 2025-04-21 | 25.00 | 25.00 | 24.85 | 24.87 | -0.361% | 2,073,243 | -3.378% |
| 2025-04-17 | 24.99 | 25.02 | 24.94 | 24.96 | +0.040% | 1,419,774 | -3.726% |
| 2025-04-16 | 24.97 | 24.99 | 24.95 | 24.95 | 0.000% | 271,114 | -3.687% |
| 2025-04-15 | 24.93 | 24.98 | 24.90 | 24.95 | +0.080% | 298,793 | -3.687% |
| 2025-04-14 | 24.90 | 24.95 | 24.78 | 24.93 | 0.000% | 792,136 | -3.610% |