SDCP
Virtus Newfleet Short Duration Core Plus Bond ETF
stockNYSEETF
At CloseOct 2, 2026
25.10USD+0.045%(+0.01)14
24.13Bid26.02Ask1.89SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
25.10USD0.000%(0.00)
SDCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.10 | 25.10 | 25.10 | 25.10 | +0.045% | 14 | 0.000% |
| 2026-10-01 | 25.09 | 25.09 | 25.08 | 25.08 | +0.059% | 212 | +0.045% |
| 2026-09-30 | 25.07 | 25.07 | 25.07 | 25.07 | +0.018% | 14 | +0.104% |
| 2026-09-29 | 25.06 | 25.06 | 25.06 | 25.06 | -0.062% | 12 | +0.122% |
| 2026-09-28 | 25.08 | 25.08 | 25.08 | 25.08 | -0.099% | 90 | +0.060% |
| 2026-09-25 | 25.05 | 25.11 | 25.05 | 25.11 | +0.020% | 158 | -0.039% |
| 2026-09-24 | 25.10 | 25.10 | 25.10 | 25.10 | -0.090% | 150 | -0.020% |
| 2026-09-23 | 25.12 | 25.12 | 25.11 | 25.12 | -0.307% | 2,187 | -0.109% |
| 2026-09-22 | 25.20 | 25.20 | 25.20 | 25.20 | +0.039% | 9 | -0.416% |
| 2026-09-21 | 25.16 | 25.19 | 25.16 | 25.19 | -0.474% | 1,229 | -0.377% |
| 2026-09-18 | 25.27 | 25.35 | 25.27 | 25.31 | -0.020% | 2,127 | -0.849% |
| 2026-09-17 | 25.12 | 25.32 | 25.12 | 25.32 | +0.079% | 312 | -0.869% |
| 2026-09-16 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 11 | -0.791% |
| 2026-09-15 | 25.32 | 25.33 | 25.30 | 25.30 | -0.062% | 1,899 | -0.791% |
| 2026-09-14 | 25.34 | 25.34 | 25.31 | 25.31 | -0.069% | 356 | -0.852% |
| 2026-09-11 | 25.33 | 25.33 | 25.33 | 25.33 | -0.106% | 11 | -0.921% |
| 2026-09-10 | 25.36 | 25.36 | 25.36 | 25.36 | -0.196% | 18 | -1.026% |
| 2026-09-09 | 25.33 | 25.44 | 25.33 | 25.41 | -0.039% | 432 | -1.220% |
| 2026-09-08 | 25.42 | 25.42 | 25.42 | 25.42 | +0.020% | 13 | -1.259% |
| 2026-09-04 | 25.41 | 25.41 | 25.41 | 25.41 | -0.021% | 11 | -1.239% |
| 2026-09-03 | 25.42 | 25.42 | 25.42 | 25.42 | +0.080% | 11 | -1.259% |
| 2026-09-02 | 25.40 | 25.40 | 25.40 | 25.40 | -0.000% | 11 | -1.181% |
| 2026-09-01 | 25.40 | 25.40 | 25.40 | 25.40 | -0.047% | 11 | -1.181% |
| 2026-08-31 | 25.41 | 25.41 | 25.41 | 25.41 | -0.110% | 8 | -1.228% |
| 2026-08-28 | 25.44 | 25.44 | 25.44 | 25.44 | -0.078% | 13 | -1.337% |
| 2026-08-27 | 25.51 | 25.51 | 25.45 | 25.45 | +0.019% | 165 | -1.413% |
| 2026-08-26 | 25.45 | 25.45 | 25.45 | 25.45 | +0.000% | 28 | -1.395% |
| 2026-08-25 | 25.45 | 25.45 | 25.45 | 25.45 | +0.098% | 11 | -1.394% |
| 2026-08-24 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 12 | -1.298% |
| 2026-08-21 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 11 | -1.298% |
| 2026-08-20 | 25.43 | 25.43 | 25.43 | 25.43 | -0.703% | 12 | -1.298% |
| 2026-08-19 | 25.63 | 25.64 | 25.61 | 25.61 | +0.078% | 2,574 | -1.991% |
| 2026-08-18 | 25.59 | 25.59 | 25.59 | 25.59 | +0.000% | 11 | -1.915% |
| 2026-08-17 | 25.59 | 25.59 | 25.59 | 25.59 | -0.039% | 11 | -1.915% |
| 2026-08-14 | 25.60 | 25.60 | 25.60 | 25.60 | +0.039% | 11 | -1.953% |
| 2026-08-13 | 25.59 | 25.59 | 25.59 | 25.59 | +0.078% | 11 | -1.915% |
| 2026-08-12 | 25.57 | 25.57 | 25.57 | 25.57 | +0.058% | 11 | -1.838% |
| 2026-08-11 | 25.55 | 25.55 | 25.55 | 25.55 | +0.000% | 13 | -1.781% |
| 2026-08-10 | 25.55 | 25.55 | 25.55 | 25.55 | -0.039% | 20 | -1.781% |
| 2026-08-07 | 25.59 | 25.59 | 25.56 | 25.56 | +0.039% | 1,457 | -1.819% |
| 2026-08-06 | 25.55 | 25.55 | 25.55 | 25.55 | -0.039% | 13 | -1.781% |
| 2026-08-05 | 25.56 | 25.56 | 25.56 | 25.56 | +0.059% | 16 | -1.819% |
| 2026-08-04 | 25.55 | 25.55 | 25.55 | 25.55 | +0.236% | 11 | -1.762% |
| 2026-08-03 | 25.55 | 25.55 | 25.48 | 25.48 | -0.065% | 177 | -1.530% |
| 2026-07-31 | 25.50 | 25.50 | 25.50 | 25.50 | -0.014% | 12 | -1.594% |
| 2026-07-30 | 25.51 | 25.51 | 25.51 | 25.51 | +0.034% | 786 | -1.608% |
| 2026-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | +0.026% | 13 | -1.574% |
| 2026-07-28 | 25.49 | 25.49 | 25.46 | 25.49 | +0.078% | 535 | -1.549% |
| 2026-07-27 | 25.47 | 25.47 | 25.47 | 25.47 | +0.039% | 67 | -1.472% |
| 2026-07-24 | 25.49 | 25.49 | 25.46 | 25.46 | +0.040% | 796 | -1.434% |
| 2026-07-23 | 25.45 | 25.45 | 25.45 | 25.45 | -0.118% | 12 | -1.395% |
| 2026-07-22 | 25.48 | 25.48 | 25.48 | 25.48 | -0.059% | 11 | -1.511% |
| 2026-07-21 | 25.50 | 25.50 | 25.50 | 25.50 | -0.059% | 9 | -1.569% |
| 2026-07-20 | 25.51 | 25.51 | 25.51 | 25.51 | -0.390% | 8 | -1.627% |
| 2026-07-17 | 25.61 | 25.61 | 25.61 | 25.61 | +0.039% | 8 | -2.011% |
| 2026-07-16 | 25.60 | 25.60 | 25.60 | 25.60 | +0.023% | 8 | -1.973% |
| 2026-07-15 | 25.59 | 25.59 | 25.59 | 25.59 | +0.114% | 8 | -1.950% |
| 2026-07-14 | 25.57 | 25.57 | 25.57 | 25.57 | +0.020% | 8 | -1.838% |
| 2026-07-13 | 25.56 | 25.56 | 25.56 | 25.56 | -0.057% | 8 | -1.819% |
| 2026-07-10 | 25.57 | 25.57 | 25.57 | 25.57 | +0.018% | 8 | -1.875% |
| 2026-07-09 | 25.57 | 25.57 | 25.57 | 25.57 | +0.038% | 8 | -1.858% |
| 2026-07-08 | 25.56 | 25.56 | 25.56 | 25.56 | -0.081% | 8 | -1.820% |
| 2026-07-07 | 25.58 | 25.58 | 25.58 | 25.58 | -0.053% | 9 | -1.900% |
| 2026-07-06 | 25.59 | 25.59 | 25.59 | 25.59 | +0.097% | 10 | -1.952% |
| 2026-07-02 | 25.61 | 25.61 | 25.57 | 25.57 | +0.059% | 2,818 | -1.857% |
| 2026-07-01 | 25.55 | 25.55 | 25.55 | 25.55 | -0.099% | 1 | -1.799% |
| 2026-06-30 | 25.58 | 25.58 | 25.58 | 25.58 | -0.052% | 11 | -1.896% |
| 2026-06-29 | 25.59 | 25.59 | 25.59 | 25.59 | +0.052% | 75 | -1.947% |
| 2026-06-26 | 25.58 | 25.58 | 25.58 | 25.58 | +0.059% | 13 | -1.896% |
| 2026-06-25 | 25.57 | 25.57 | 25.57 | 25.57 | +0.078% | 2 | -1.838% |
| 2026-06-24 | 25.55 | 25.55 | 25.55 | 25.55 | +0.098% | 2 | -1.762% |
| 2026-06-23 | 25.52 | 25.52 | 25.52 | 25.52 | -0.000% | 2 | -1.665% |
| 2026-06-22 | 25.52 | 25.52 | 25.52 | 25.52 | -0.429% | 3 | -1.666% |
| 2026-06-18 | 25.63 | 25.63 | 25.63 | 25.63 | -0.020% | 2 | -2.087% |
| 2026-06-17 | 25.64 | 25.64 | 25.64 | 25.64 | -0.064% | 2 | -2.106% |
| 2026-06-16 | 25.69 | 25.69 | 25.65 | 25.65 | +0.024% | 3,204 | -2.169% |
| 2026-06-15 | 25.68 | 25.68 | 25.65 | 25.65 | +0.047% | 800 | -2.145% |
| 2026-06-12 | 25.63 | 25.74 | 25.63 | 25.63 | +0.070% | 5,198 | -2.099% |
| 2026-06-11 | 25.61 | 25.62 | 25.61 | 25.62 | +0.117% | 2,024 | -2.030% |
| 2026-06-10 | 25.61 | 25.61 | 25.59 | 25.59 | +0.079% | 1,030 | -1.915% |
| 2026-06-09 | 25.55 | 25.57 | 25.55 | 25.57 | +0.002% | 3,341 | -1.838% |
| 2026-06-08 | 25.56 | 25.56 | 25.56 | 25.56 | -0.059% | 52 | -1.836% |
| 2026-06-05 | 25.58 | 25.58 | 25.58 | 25.58 | -0.059% | 2 | -1.894% |
| 2026-06-04 | 25.59 | 25.59 | 25.59 | 25.59 | +0.079% | 2 | -1.951% |
| 2026-06-03 | 25.57 | 25.57 | 25.57 | 25.57 | -0.098% | 3 | -1.874% |
| 2026-06-02 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 100 | -1.970% |
| 2026-06-01 | 25.61 | 25.61 | 25.57 | 25.60 | +0.017% | 2,232 | -1.970% |
| 2026-05-29 | 25.60 | 25.60 | 25.60 | 25.60 | +0.061% | 4 | -1.953% |
| 2026-05-28 | 25.58 | 25.58 | 25.58 | 25.58 | +0.019% | 4 | -1.893% |
| 2026-05-27 | 25.57 | 25.57 | 25.57 | 25.57 | +0.070% | 63 | -1.875% |
| 2026-05-26 | 25.56 | 25.56 | 25.56 | 25.56 | +0.065% | 9 | -1.805% |
| 2026-05-22 | 25.54 | 25.54 | 25.54 | 25.54 | 0.000% | 2 | -1.742% |
| 2026-05-21 | 25.54 | 25.54 | 25.54 | 25.54 | +0.099% | 2 | -1.742% |
| 2026-05-20 | 25.53 | 25.53 | 25.51 | 25.51 | -0.292% | 126 | -1.645% |
| 2026-05-19 | 25.59 | 25.59 | 25.59 | 25.59 | -0.039% | 3 | -1.932% |
| 2026-05-18 | 25.60 | 25.60 | 25.60 | 25.60 | -0.078% | 3 | -1.970% |
| 2026-05-15 | 25.60 | 25.62 | 25.60 | 25.62 | -0.098% | 325 | -2.047% |
| 2026-05-14 | 25.64 | 25.64 | 25.64 | 25.64 | +0.019% | 7 | -2.143% |
| 2026-05-13 | 25.64 | 25.64 | 25.64 | 25.64 | -0.000% | 6 | -2.124% |
| 2026-05-12 | 25.64 | 25.64 | 25.64 | 25.64 | -0.096% | 3 | -2.124% |
| 2026-05-11 | 25.66 | 25.66 | 25.66 | 25.66 | -0.000% | 54 | -2.219% |
| 2026-05-08 | 25.66 | 25.66 | 25.66 | 25.66 | -0.021% | 4 | -2.219% |
| 2026-05-07 | 25.67 | 25.67 | 25.67 | 25.67 | +0.060% | 2 | -2.239% |
| 2026-05-06 | 25.65 | 25.65 | 25.65 | 25.65 | +0.117% | 1 | -2.180% |
| 2026-05-05 | 25.62 | 25.62 | 25.62 | 25.62 | -0.000% | 2 | -2.066% |
| 2026-05-04 | 25.62 | 25.62 | 25.62 | 25.62 | -0.039% | 19 | -2.066% |
| 2026-05-01 | 25.63 | 25.63 | 25.63 | 25.63 | +0.059% | 3 | -2.105% |
| 2026-04-30 | 25.62 | 25.62 | 25.62 | 25.62 | -0.021% | 4 | -2.047% |
| 2026-04-29 | 25.62 | 25.62 | 25.62 | 25.62 | -0.076% | 2 | -2.067% |
| 2026-04-28 | 25.64 | 25.64 | 25.64 | 25.64 | -0.040% | 54 | -2.142% |
| 2026-04-27 | 25.65 | 25.65 | 25.65 | 25.65 | +0.000% | 65 | -2.181% |
| 2026-04-24 | 25.65 | 25.65 | 25.65 | 25.65 | +0.058% | 8 | -2.180% |
| 2026-04-23 | 25.64 | 25.64 | 25.64 | 25.64 | -0.020% | 82 | -2.123% |
| 2026-04-22 | 25.64 | 25.64 | 25.64 | 25.64 | -0.000% | 54 | -2.143% |
| 2026-04-21 | 25.64 | 25.64 | 25.64 | 25.64 | -0.078% | 5 | -2.143% |
| 2026-04-20 | 25.66 | 25.66 | 25.66 | 25.66 | -0.350% | 5 | -2.219% |
| 2026-04-17 | 25.73 | 25.75 | 25.73 | 25.75 | +0.116% | 1,103 | -2.561% |
| 2026-04-16 | 25.73 | 25.73 | 25.72 | 25.72 | -0.019% | 197 | -2.448% |
| 2026-04-15 | 25.73 | 25.73 | 25.73 | 25.73 | +0.019% | 3 | -2.466% |
| 2026-04-14 | 25.72 | 25.73 | 25.72 | 25.73 | +0.097% | 209 | -2.448% |
| 2026-04-13 | 25.70 | 25.70 | 25.70 | 25.70 | +0.021% | 9 | -2.353% |
| 2026-04-10 | 25.69 | 25.69 | 25.69 | 25.69 | +0.019% | 3 | -2.333% |
| 2026-04-09 | 25.69 | 25.69 | 25.69 | 25.69 | +0.039% | 6 | -2.314% |
| 2026-04-08 | 25.68 | 25.68 | 25.68 | 25.68 | +0.175% | 3 | -2.276% |
| 2026-04-07 | 25.63 | 25.63 | 25.63 | 25.63 | -0.058% | 106 | -2.105% |
| 2026-04-06 | 25.64 | 25.65 | 25.64 | 25.65 | +0.018% | 131 | -2.161% |
| 2026-04-02 | 25.64 | 25.64 | 25.64 | 25.64 | +0.079% | 2 | -2.144% |
| 2026-04-01 | 25.65 | 25.65 | 25.62 | 25.62 | +0.061% | 206 | -2.066% |
| 2026-03-31 | 25.58 | 25.61 | 25.58 | 25.61 | +0.211% | 307 | -2.006% |
| 2026-03-30 | 25.55 | 25.55 | 25.55 | 25.55 | +0.079% | 4 | -1.799% |
| 2026-03-27 | 25.53 | 25.53 | 25.53 | 25.53 | -0.058% | 62 | -1.722% |
| 2026-03-26 | 25.55 | 25.55 | 25.55 | 25.55 | -0.099% | 7 | -1.779% |
| 2026-03-25 | 25.57 | 25.57 | 25.57 | 25.57 | +0.040% | 2 | -1.876% |
| 2026-03-24 | 25.59 | 25.59 | 25.56 | 25.56 | -0.020% | 431 | -1.837% |
| 2026-03-23 | 25.57 | 25.57 | 25.57 | 25.57 | 0.000% | 2 | -1.857% |
| 2026-03-20 | 25.57 | 25.57 | 25.57 | 25.57 | -0.467% | 2 | -1.857% |
| 2026-03-19 | 25.69 | 25.69 | 25.69 | 25.69 | -0.098% | 2 | -2.315% |
| 2026-03-18 | 25.72 | 25.72 | 25.72 | 25.72 | -0.077% | 2 | -2.411% |
| 2026-03-17 | 25.73 | 25.73 | 25.73 | 25.73 | +0.097% | 2 | -2.486% |
| 2026-03-16 | 25.71 | 25.71 | 25.71 | 25.71 | +0.058% | 2 | -2.391% |
| 2026-03-13 | 25.70 | 25.70 | 25.70 | 25.70 | -0.058% | 3 | -2.334% |
| 2026-03-12 | 25.71 | 25.71 | 25.71 | 25.71 | -0.156% | 3 | -2.391% |
| 2026-03-11 | 25.75 | 25.75 | 25.75 | 25.75 | -0.097% | 2 | -2.543% |
| 2026-03-10 | 25.78 | 25.78 | 25.78 | 25.78 | 0.000% | 2 | -2.638% |
| 2026-03-09 | 25.83 | 25.84 | 25.78 | 25.78 | +0.020% | 1,086 | -2.638% |
| 2026-03-06 | 25.77 | 25.77 | 25.77 | 25.77 | -0.038% | 2 | -2.619% |
| 2026-03-05 | 25.78 | 25.78 | 25.78 | 25.78 | -0.078% | 2 | -2.656% |
| 2026-03-04 | 25.80 | 25.80 | 25.80 | 25.80 | +0.019% | 2 | -2.731% |
| 2026-03-03 | 25.80 | 25.80 | 25.80 | 25.80 | -0.096% | 2 | -2.713% |
| 2026-03-02 | 25.82 | 25.82 | 25.82 | 25.82 | -0.077% | 4 | -2.807% |
| 2026-02-27 | 25.86 | 25.89 | 25.84 | 25.84 | +0.077% | 13,535 | -2.882% |
| 2026-02-26 | 25.82 | 25.82 | 25.82 | 25.82 | +0.039% | 8 | -2.807% |
| 2026-02-25 | 25.82 | 25.82 | 25.81 | 25.81 | -0.019% | 318 | -2.769% |
| 2026-02-24 | 25.84 | 25.84 | 25.81 | 25.81 | +0.017% | 302 | -2.788% |
| 2026-02-23 | 25.81 | 25.81 | 25.81 | 25.81 | +0.022% | 2 | -2.771% |
| 2026-02-20 | 25.78 | 25.80 | 25.78 | 25.80 | -0.369% | 249 | -2.750% |
| 2026-02-19 | 25.90 | 25.90 | 25.88 | 25.90 | 0.000% | 1,303 | -3.109% |
| 2026-02-18 | 25.90 | 25.90 | 25.90 | 25.90 | -0.017% | 3 | -3.109% |
| 2026-02-17 | 25.90 | 25.90 | 25.90 | 25.90 | -0.021% | 3 | -3.126% |
| 2026-02-13 | 25.91 | 25.91 | 25.91 | 25.91 | +0.174% | 336 | -3.146% |
| 2026-02-12 | 25.87 | 25.87 | 25.87 | 25.87 | +0.019% | 37 | -2.978% |
| 2026-02-11 | 25.86 | 25.86 | 25.86 | 25.86 | +0.001% | 6 | -2.960% |
| 2026-02-10 | 25.86 | 25.86 | 25.86 | 25.86 | +0.059% | 6 | -2.959% |
| 2026-02-09 | 25.85 | 25.85 | 25.85 | 25.85 | +0.020% | 5 | -2.902% |
| 2026-02-06 | 25.84 | 25.84 | 25.84 | 25.84 | +0.136% | 39 | -2.882% |
| 2026-02-05 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 61 | -2.751% |
| 2026-02-04 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 5 | -2.713% |
| 2026-02-03 | 25.79 | 25.79 | 25.79 | 25.79 | -0.039% | 5 | -2.675% |
| 2026-02-02 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 58 | -2.713% |
| 2026-01-30 | 25.79 | 25.79 | 25.79 | 25.79 | 0.000% | 3 | -2.675% |
| 2026-01-29 | 25.79 | 25.79 | 25.79 | 25.79 | +0.039% | 38 | -2.675% |
| 2026-01-28 | 25.77 | 25.77 | 25.77 | 25.77 | +0.078% | 74 | -2.637% |
| 2026-01-27 | 25.75 | 25.75 | 25.75 | 25.75 | +0.058% | 9 | -2.562% |
| 2026-01-26 | 25.74 | 25.74 | 25.74 | 25.74 | 0.000% | 8 | -2.505% |
| 2026-01-23 | 25.69 | 25.74 | 25.69 | 25.74 | +0.019% | 270 | -2.505% |
| 2026-01-22 | 25.69 | 25.73 | 25.69 | 25.73 | +0.195% | 1,049 | -2.486% |
| 2026-01-21 | 25.65 | 25.68 | 25.61 | 25.68 | +0.039% | 1,600 | -2.296% |
| 2026-01-20 | 25.65 | 25.68 | 25.65 | 25.68 | -0.311% | 372 | -2.258% |
| 2026-01-16 | 25.75 | 25.75 | 25.75 | 25.75 | -0.078% | 267 | -2.562% |
| 2026-01-15 | 25.72 | 25.77 | 25.72 | 25.77 | -0.019% | 2,091 | -2.637% |
| 2026-01-14 | 25.78 | 25.78 | 25.74 | 25.78 | +0.019% | 673 | -2.656% |
| 2026-01-13 | 25.74 | 25.77 | 25.74 | 25.77 | +0.039% | 891 | -2.637% |
| 2026-01-12 | 25.83 | 25.84 | 25.72 | 25.77 | -0.058% | 959 | -2.600% |
| 2026-01-09 | 25.78 | 25.78 | 25.78 | 25.78 | +0.117% | 808 | -2.656% |
| 2026-01-08 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 5 | -2.543% |
| 2026-01-07 | 25.70 | 25.75 | 25.70 | 25.75 | +0.078% | 1,006 | -2.543% |
| 2026-01-06 | 25.73 | 25.73 | 25.69 | 25.73 | -0.019% | 1,121 | -2.467% |
| 2026-01-05 | 25.66 | 25.73 | 25.66 | 25.73 | -0.116% | 434 | -2.486% |
| 2026-01-02 | 25.77 | 25.77 | 25.77 | 25.77 | +0.117% | 3 | -2.600% |
| 2025-12-31 | 25.73 | 25.73 | 25.73 | 25.73 | +0.039% | 4 | -2.486% |
| 2025-12-30 | 25.73 | 25.73 | 25.73 | 25.73 | 0.000% | 13 | -2.448% |
| 2025-12-29 | 25.73 | 25.73 | 25.73 | 25.73 | -0.058% | 17 | -2.448% |
| 2025-12-26 | 25.74 | 25.74 | 25.74 | 25.74 | +0.136% | 14 | -2.505% |
| 2025-12-24 | 25.70 | 25.70 | 25.70 | 25.70 | +0.078% | 3 | -2.372% |
| 2025-12-23 | 25.68 | 25.68 | 25.68 | 25.68 | -0.039% | 4 | -2.296% |
| 2025-12-22 | 25.70 | 25.70 | 25.70 | 25.70 | -0.638% | 3 | -2.334% |
| 2025-12-19 | 25.86 | 25.86 | 25.86 | 25.86 | +0.039% | 4 | -2.957% |
| 2025-12-18 | 25.85 | 25.85 | 25.85 | 25.85 | +0.058% | 3 | -2.920% |
| 2025-12-17 | 25.84 | 25.84 | 25.84 | 25.84 | +0.039% | 3 | -2.864% |
| 2025-12-16 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 3 | -2.826% |
| 2025-12-15 | 25.82 | 25.82 | 25.82 | 25.82 | +0.039% | 4 | -2.826% |
| 2025-12-12 | 25.82 | 25.82 | 25.82 | 25.82 | +0.097% | 5 | -2.788% |
| 2025-12-11 | 25.79 | 25.79 | 25.79 | 25.79 | -0.019% | 3 | -2.694% |
| 2025-12-10 | 25.80 | 25.80 | 25.80 | 25.80 | +0.019% | 3 | -2.713% |
| 2025-12-09 | 25.79 | 25.79 | 25.79 | 25.79 | +0.019% | 3 | -2.694% |
| 2025-12-08 | 25.79 | 25.79 | 25.79 | 25.79 | -0.155% | 3 | -2.675% |
| 2025-12-05 | 25.88 | 25.88 | 25.82 | 25.82 | -0.019% | 234 | -2.826% |
| 2025-12-04 | 25.87 | 25.87 | 25.83 | 25.83 | -0.136% | 153 | -2.845% |
| 2025-12-03 | 25.87 | 25.87 | 25.87 | 25.87 | +0.252% | 53 | -2.977% |
| 2025-12-02 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 37 | -2.732% |
| 2025-12-01 | 25.79 | 25.79 | 25.79 | 25.79 | -0.097% | 5 | -2.694% |
| 2025-11-28 | 25.85 | 25.85 | 25.82 | 25.82 | +0.078% | 809 | -2.788% |
| 2025-11-26 | 25.80 | 25.80 | 25.80 | 25.80 | +0.155% | 211 | -2.713% |
| 2025-11-25 | 25.75 | 25.75 | 25.75 | 25.75 | -0.019% | 4 | -2.562% |
| 2025-11-24 | 25.76 | 25.76 | 25.76 | 25.76 | +0.078% | 3 | -2.581% |
| 2025-11-21 | 25.74 | 25.74 | 25.74 | 25.74 | +0.078% | 4 | -2.505% |
| 2025-11-20 | 25.72 | 25.72 | 25.72 | 25.72 | -0.310% | 4 | -2.429% |
| 2025-11-19 | 25.80 | 25.80 | 25.80 | 25.80 | +0.019% | 3 | -2.732% |
| 2025-11-18 | 25.80 | 25.80 | 25.80 | 25.80 | -0.039% | 3 | -2.713% |
| 2025-11-17 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 9 | -2.751% |
| 2025-11-14 | 25.84 | 25.84 | 25.80 | 25.80 | -0.039% | 8,591 | -2.713% |
| 2025-11-13 | 25.80 | 25.87 | 25.80 | 25.80 | -0.039% | 503 | -2.751% |
| 2025-11-12 | 25.82 | 25.82 | 25.82 | 25.82 | +0.058% | 5 | -2.788% |
| 2025-11-11 | 25.80 | 25.80 | 25.80 | 25.80 | -0.039% | 7 | -2.732% |
| 2025-11-10 | 25.81 | 25.81 | 25.81 | 25.81 | +0.019% | 3 | -2.769% |
| 2025-11-07 | 25.80 | 25.80 | 25.80 | 25.80 | +0.136% | 3 | -2.751% |
| 2025-11-06 | 25.77 | 25.77 | 25.77 | 25.77 | -0.058% | 4 | -2.619% |
| 2025-11-05 | 25.79 | 25.79 | 25.79 | 25.79 | +0.039% | 3 | -2.675% |
| 2025-11-04 | 25.77 | 25.77 | 25.77 | 25.77 | +0.039% | 3 | -2.637% |
| 2025-11-03 | 25.77 | 25.77 | 25.77 | 25.77 | -0.019% | 3 | -2.600% |
| 2025-10-31 | 25.77 | 25.77 | 25.77 | 25.77 | -0.001% | 5 | -2.619% |
| 2025-10-30 | 25.77 | 25.77 | 25.77 | 25.77 | -0.135% | 3 | -2.619% |
| 2025-10-29 | 25.80 | 25.80 | 25.80 | 25.80 | -0.039% | 4 | -2.751% |
| 2025-10-28 | 25.76 | 25.82 | 25.76 | 25.82 | +0.039% | 208 | -2.788% |
| 2025-10-27 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 56 | -2.751% |
| 2025-10-24 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 20 | -2.751% |
| 2025-10-23 | 25.80 | 25.80 | 25.80 | 25.80 | +0.058% | 5 | -2.751% |
| 2025-10-22 | 25.79 | 25.79 | 25.79 | 25.79 | -0.019% | 6 | -2.694% |
| 2025-10-21 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 6 | -2.713% |
| 2025-10-20 | 26.61 | 26.61 | 25.79 | 25.79 | -0.367% | 1,809 | -2.675% |
| 2025-10-17 | 25.88 | 25.88 | 25.88 | 25.88 | +0.058% | 11 | -3.032% |
| 2025-10-16 | 25.86 | 25.86 | 25.86 | 25.86 | -0.017% | 32 | -2.976% |
| 2025-10-15 | 25.87 | 25.87 | 25.87 | 25.87 | +0.075% | 18 | -2.992% |
| 2025-10-14 | 25.85 | 25.85 | 25.85 | 25.85 | -0.270% | 3 | -2.920% |
| 2025-10-13 | 25.96 | 25.97 | 25.92 | 25.92 | +0.368% | 1,079 | -3.182% |
| 2025-10-10 | 25.82 | 25.82 | 25.82 | 25.82 | +0.097% | 92 | -2.826% |
| 2025-10-09 | 25.80 | 25.80 | 25.80 | 25.80 | -0.097% | 42 | -2.732% |
| 2025-10-08 | 25.82 | 25.82 | 25.82 | 25.82 | +0.039% | 42 | -2.826% |
| 2025-10-07 | 25.82 | 25.82 | 25.82 | 25.82 | +0.019% | 62 | -2.788% |
| 2025-10-06 | 25.81 | 25.81 | 25.81 | 25.81 | 0.000% | 484 | -2.769% |
| 2025-10-03 | 25.81 | 25.81 | 25.81 | 25.81 | -0.039% | 11 | -2.769% |
| 2025-10-02 | 25.82 | 25.82 | 25.82 | 25.82 | +0.058% | 5 | -2.807% |
| 2025-10-01 | 25.80 | 25.80 | 25.80 | 25.80 | +0.078% | 3 | -2.751% |
| 2025-09-30 | 25.79 | 25.85 | 25.79 | 25.79 | 0.000% | 867 | -2.675% |
| 2025-09-29 | 25.70 | 25.79 | 25.70 | 25.79 | +0.039% | 718 | -2.675% |
| 2025-09-26 | 25.77 | 25.77 | 25.77 | 25.77 | 0.000% | 49 | -2.637% |
| 2025-09-25 | 25.76 | 25.85 | 25.76 | 25.77 | -0.078% | 905 | -2.637% |
| 2025-09-24 | 25.80 | 25.80 | 25.80 | 25.80 | +0.058% | 13 | -2.713% |
| 2025-09-23 | 25.78 | 25.78 | 25.78 | 25.78 | -0.019% | 34 | -2.656% |
| 2025-09-22 | 25.79 | 25.79 | 25.79 | 25.79 | -0.444% | 3 | -2.675% |
| 2025-09-19 | 25.98 | 25.98 | 25.90 | 25.90 | +0.039% | 103 | -3.107% |
| 2025-09-18 | 25.95 | 25.95 | 25.89 | 25.89 | -0.459% | 298 | -3.070% |
| 2025-09-17 | 26.04 | 26.04 | 26.01 | 26.01 | +0.026% | 104 | -3.515% |
| 2025-09-16 | 26.00 | 26.00 | 25.89 | 26.00 | +0.280% | 303 | -3.490% |
| 2025-09-15 | 25.92 | 25.96 | 25.92 | 25.93 | +0.001% | 801 | -3.219% |
| 2025-09-12 | 25.93 | 25.93 | 25.93 | 25.93 | -0.059% | 3 | -3.219% |
| 2025-09-11 | 25.95 | 25.95 | 25.95 | 25.95 | -0.077% | 3 | -3.275% |
| 2025-09-10 | 25.96 | 25.96 | 25.96 | 25.96 | +0.039% | 3 | -3.350% |
| 2025-09-09 | 25.95 | 25.95 | 25.95 | 25.95 | -0.039% | 3 | -3.313% |
| 2025-09-08 | 26.69 | 26.69 | 25.89 | 25.96 | +0.058% | 3,033 | -3.350% |
| 2025-09-05 | 25.98 | 25.98 | 25.95 | 25.95 | +0.039% | 2,706 | -3.294% |
| 2025-09-04 | 25.94 | 25.94 | 25.94 | 25.94 | -0.019% | 43,850 | -3.257% |
| 2025-09-03 | 25.84 | 26.02 | 25.82 | 25.95 | +0.271% | 10,065 | -3.275% |
| 2025-09-02 | 25.95 | 25.95 | 25.88 | 25.88 | 0.000% | 3,166 | -3.014% |
| 2025-08-29 | 25.88 | 25.88 | 25.88 | 25.88 | +0.077% | 53 | -3.014% |
| 2025-08-28 | 25.86 | 25.86 | 25.86 | 25.86 | +0.039% | 4 | -2.939% |
| 2025-08-27 | 25.84 | 25.84 | 25.84 | 25.84 | +0.039% | 3 | -2.901% |
| 2025-08-26 | 25.84 | 25.84 | 25.84 | 25.84 | -0.002% | 40 | -2.864% |
| 2025-08-25 | 25.84 | 25.84 | 25.84 | 25.84 | +0.060% | 15 | -2.865% |
| 2025-08-22 | 25.82 | 25.82 | 25.82 | 25.82 | +0.136% | 5 | -2.807% |
| 2025-08-21 | 25.72 | 25.79 | 25.72 | 25.79 | -0.019% | 2,643 | -2.675% |
| 2025-08-20 | 25.84 | 25.84 | 25.79 | 25.79 | -0.884% | 2,053 | -2.694% |
| 2025-08-19 | 26.02 | 26.02 | 26.02 | 26.02 | +0.019% | 3 | -3.554% |
| 2025-08-18 | 26.02 | 26.02 | 26.02 | 26.02 | -0.019% | 3 | -3.536% |
| 2025-08-15 | 26.02 | 26.02 | 26.02 | 26.02 | +0.019% | 3 | -3.554% |
| 2025-08-14 | 26.02 | 26.02 | 26.02 | 26.02 | +0.038% | 8 | -3.536% |
| 2025-08-13 | 26.00 | 26.00 | 26.00 | 26.00 | +0.096% | 3 | -3.499% |
| 2025-08-12 | 25.98 | 25.98 | 25.98 | 25.98 | -0.019% | 3 | -3.406% |
| 2025-08-11 | 25.98 | 25.98 | 25.98 | 25.98 | -0.019% | 14 | -3.424% |
| 2025-08-08 | 25.99 | 25.99 | 25.99 | 25.99 | 0.000% | 3 | -3.443% |
| 2025-08-07 | 25.99 | 25.99 | 25.99 | 25.99 | +0.058% | 13 | -3.443% |
| 2025-08-06 | 25.98 | 25.98 | 25.98 | 25.98 | 0.000% | 23 | -3.387% |
| 2025-08-05 | 25.98 | 25.98 | 25.98 | 25.98 | -0.038% | 43 | -3.387% |
| 2025-08-04 | 25.98 | 25.98 | 25.98 | 25.98 | +0.212% | 3 | -3.424% |
| 2025-08-01 | 25.93 | 25.93 | 25.93 | 25.93 | +0.174% | 448 | -3.219% |
| 2025-07-31 | 25.89 | 25.89 | 25.89 | 25.89 | -0.068% | 4 | -3.051% |
| 2025-07-30 | 25.90 | 25.90 | 25.90 | 25.90 | +0.029% | 3 | -3.117% |
| 2025-07-29 | 25.89 | 25.89 | 25.89 | 25.89 | +0.039% | 4 | -3.089% |
| 2025-07-28 | 25.89 | 25.89 | 25.89 | 25.89 | +0.039% | 5 | -3.051% |
| 2025-07-25 | 25.88 | 25.88 | 25.88 | 25.88 | 0.000% | 11 | -3.014% |
| 2025-07-24 | 25.88 | 25.88 | 25.88 | 25.88 | -0.039% | 10 | -3.014% |
| 2025-07-23 | 25.89 | 25.89 | 25.89 | 25.89 | +0.019% | 3 | -3.051% |
| 2025-07-22 | 25.88 | 25.88 | 25.88 | 25.88 | +0.050% | 4 | -3.032% |
| 2025-07-21 | 25.99 | 25.99 | 25.87 | 25.87 | -0.262% | 795 | -2.984% |
| 2025-07-18 | 25.93 | 25.93 | 25.93 | 25.93 | +0.039% | 83 | -3.238% |
| 2025-07-17 | 25.86 | 25.93 | 25.86 | 25.93 | +0.077% | 6,063 | -3.201% |
| 2025-07-16 | 25.91 | 25.91 | 25.91 | 25.91 | -0.068% | 3 | -3.126% |
| 2025-07-15 | 25.92 | 25.92 | 25.92 | 25.92 | +0.049% | 10 | -3.192% |
| 2025-07-14 | 25.85 | 25.91 | 25.85 | 25.91 | +0.057% | 513 | -3.145% |
| 2025-07-11 | 25.90 | 25.90 | 25.90 | 25.90 | -0.057% | 5 | -3.090% |
| 2025-07-10 | 25.91 | 25.91 | 25.91 | 25.91 | 0.000% | 4 | -3.145% |
| 2025-07-09 | 25.91 | 25.91 | 25.91 | 25.91 | +0.039% | 4 | -3.145% |
| 2025-07-08 | 25.95 | 25.95 | 25.90 | 25.90 | -0.058% | 638 | -3.107% |
| 2025-07-07 | 25.91 | 25.91 | 25.91 | 25.91 | -0.039% | 3 | -3.163% |
| 2025-07-03 | 25.93 | 25.93 | 25.93 | 25.93 | -0.019% | 3 | -3.201% |
| 2025-07-02 | 25.93 | 25.93 | 25.93 | 25.93 | -0.019% | 3 | -3.219% |
| 2025-07-01 | 25.93 | 25.93 | 25.93 | 25.93 | +0.039% | 6 | -3.238% |
| 2025-06-30 | 27.06 | 27.06 | 25.93 | 25.93 | +0.019% | 178 | -3.201% |
| 2025-06-27 | 25.98 | 25.98 | 25.92 | 25.92 | -0.116% | 4,617 | -3.182% |
| 2025-06-26 | 25.95 | 25.95 | 25.95 | 25.95 | +0.154% | 347 | -3.294% |
| 2025-06-25 | 25.91 | 25.91 | 25.91 | 25.91 | +0.213% | 342 | -3.145% |
| 2025-06-24 | 25.86 | 25.86 | 25.86 | 25.86 | +0.056% | 3 | -2.939% |
| 2025-06-23 | 25.84 | 25.84 | 25.84 | 25.84 | +0.177% | 163 | -2.885% |
| 2025-06-20 | 25.80 | 25.80 | 25.80 | 25.80 | -0.466% | 5 | -2.713% |
| 2025-06-18 | 25.92 | 25.92 | 25.92 | 25.92 | -0.055% | 0 | -3.166% |
| 2025-06-17 | 25.93 | 25.93 | 25.93 | 25.93 | +0.039% | 338 | -3.219% |
| 2025-06-16 | 25.92 | 25.92 | 25.92 | 25.92 | +0.113% | 338 | -3.182% |
| 2025-06-13 | 25.89 | 25.89 | 25.89 | 25.89 | +0.021% | 0 | -3.073% |
| 2025-06-12 | 25.89 | 25.89 | 25.89 | 25.89 | +0.156% | 74 | -3.052% |
| 2025-06-11 | 25.84 | 25.84 | 25.84 | 25.84 | -0.328% | 438 | -2.901% |
| 2025-06-10 | 25.92 | 25.93 | 25.92 | 25.93 | +0.387% | 2,010 | -3.219% |
| 2025-06-09 | 25.83 | 25.83 | 25.83 | 25.83 | -0.058% | 2 | -2.845% |
| 2025-06-06 | 25.84 | 25.84 | 25.84 | 25.84 | -0.078% | 0 | -2.901% |
| 2025-06-05 | 25.87 | 25.87 | 25.87 | 25.87 | -0.057% | 0 | -2.977% |
| 2025-06-04 | 25.88 | 25.88 | 25.88 | 25.88 | +0.291% | 338 | -3.032% |
| 2025-06-03 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 60 | -2.751% |
| 2025-06-02 | 25.81 | 25.81 | 25.80 | 25.80 | -0.174% | 739 | -2.751% |
| 2025-05-30 | 25.85 | 25.85 | 25.85 | 25.85 | -0.347% | 340 | -2.920% |
| 2025-05-29 | 25.82 | 25.96 | 25.79 | 25.94 | +0.581% | 5,078 | -3.256% |
| 2025-05-28 | 25.82 | 25.84 | 25.74 | 25.79 | -0.020% | 984 | -2.694% |
| 2025-05-27 | 25.78 | 25.80 | 25.78 | 25.80 | +0.116% | 275 | -2.714% |
| 2025-05-23 | 25.82 | 25.84 | 25.76 | 25.77 | -0.165% | 1,767 | -2.601% |
| 2025-05-22 | 25.81 | 25.81 | 25.78 | 25.81 | +0.244% | 3,498 | -2.762% |
| 2025-05-21 | 25.76 | 25.76 | 25.75 | 25.75 | +0.020% | 984 | -2.525% |
| 2025-05-20 | 25.74 | 25.74 | 25.74 | 25.74 | -0.387% | 0 | -2.505% |
| 2025-05-19 | 25.84 | 25.84 | 25.84 | 25.84 | +0.039% | 0 | -2.882% |
| 2025-05-16 | 25.88 | 25.88 | 25.83 | 25.83 | +0.077% | 102 | -2.845% |
| 2025-05-15 | 25.81 | 25.81 | 25.81 | 25.81 | -0.019% | 0 | -2.769% |
| 2025-05-14 | 25.82 | 25.82 | 25.82 | 25.82 | +0.009% | 1 | -2.788% |
| 2025-05-13 | 26.75 | 26.75 | 25.81 | 25.81 | -0.000% | 1,873 | -2.780% |
| 2025-05-12 | 25.81 | 25.81 | 25.81 | 25.81 | -0.008% | 0 | -2.780% |
| 2025-05-09 | 25.82 | 25.82 | 25.82 | 25.82 | -0.019% | 0 | -2.788% |
| 2025-05-08 | 25.82 | 25.82 | 25.82 | 25.82 | -0.077% | 0 | -2.807% |
| 2025-05-07 | 25.84 | 25.84 | 25.84 | 25.84 | +0.155% | 1,940 | -2.882% |
| 2025-05-06 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 0 | -2.732% |
| 2025-05-05 | 25.79 | 25.79 | 25.79 | 25.79 | +0.162% | 0 | -2.694% |
| 2025-05-02 | 25.75 | 25.75 | 25.75 | 25.75 | -0.297% | 104 | -2.537% |
| 2025-05-01 | 25.82 | 25.82 | 25.82 | 25.82 | +0.039% | 0 | -2.826% |
| 2025-04-30 | 25.77 | 25.82 | 25.77 | 25.82 | -0.135% | 104 | -2.788% |
| 2025-04-29 | 25.85 | 25.85 | 25.85 | 25.85 | +0.039% | 338 | -2.920% |
| 2025-04-28 | 25.73 | 25.84 | 25.73 | 25.84 | +0.272% | 531 | -2.882% |
| 2025-04-25 | 25.72 | 25.77 | 25.72 | 25.77 | +0.155% | 106 | -2.619% |
| 2025-04-24 | 25.73 | 25.73 | 25.73 | 25.73 | +0.019% | 0 | -2.467% |
| 2025-04-23 | 25.73 | 25.73 | 25.73 | 25.73 | +0.117% | 0 | -2.448% |
| 2025-04-22 | 25.66 | 25.70 | 25.66 | 25.70 | -0.136% | 338 | -2.334% |
| 2025-04-21 | 26.00 | 26.00 | 25.64 | 25.73 | -0.368% | 1,269 | -2.467% |
| 2025-04-17 | 25.82 | 25.82 | 25.82 | 25.82 | +0.136% | 0 | -2.826% |
| 2025-04-16 | 25.79 | 25.79 | 25.79 | 25.79 | +0.078% | 0 | -2.694% |
| 2025-04-15 | 25.77 | 25.77 | 25.77 | 25.77 | +0.155% | 0 | -2.619% |
| 2025-04-14 | 25.73 | 25.73 | 25.73 | 25.73 | 0.000% | 1 | -2.467% |