SDFI
AB Short Duration Income ETF
stockNYSEETF
At CloseOct 2, 2026
34.71USD0.000%(0.00)1,173
34.70Bid34.79Ask0.09SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
34.71USD-0.302%(-0.11)
SDFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.71 | 34.76 | 34.69 | 34.70 | -0.043% | 3,101 | 0.000% |
| 2026-10-01 | 34.61 | 34.74 | 34.61 | 34.72 | -0.259% | 11,900 | -0.043% |
| 2026-09-30 | 34.80 | 34.82 | 34.80 | 34.81 | +0.029% | 3,193 | -0.302% |
| 2026-09-29 | 34.79 | 34.81 | 34.79 | 34.80 | -0.029% | 3,712 | -0.273% |
| 2026-09-28 | 34.86 | 34.86 | 34.80 | 34.81 | -0.201% | 24,847 | -0.302% |
| 2026-09-25 | 34.85 | 34.88 | 34.84 | 34.88 | +0.113% | 19,454 | -0.502% |
| 2026-09-24 | 34.87 | 34.88 | 34.84 | 34.84 | -0.056% | 3,188 | -0.389% |
| 2026-09-23 | 34.96 | 34.96 | 34.85 | 34.86 | -0.500% | 20,820 | -0.445% |
| 2026-09-22 | 35.02 | 35.03 | 35.01 | 35.03 | -0.014% | 1,649 | -0.942% |
| 2026-09-21 | 35.04 | 35.04 | 35.02 | 35.04 | +0.172% | 627 | -0.956% |
| 2026-09-18 | 35.01 | 35.01 | 34.98 | 34.98 | -0.172% | 9,583 | -0.786% |
| 2026-09-17 | 35.03 | 35.04 | 35.01 | 35.04 | +0.201% | 5,852 | -0.957% |
| 2026-09-16 | 34.97 | 34.97 | 34.97 | 34.97 | -0.057% | 1,500 | -0.758% |
| 2026-09-15 | 35.01 | 35.01 | 34.99 | 34.99 | -0.086% | 12,422 | -0.815% |
| 2026-09-14 | 35.01 | 35.05 | 35.01 | 35.02 | -0.040% | 2,890 | -0.899% |
| 2026-09-11 | 35.08 | 35.09 | 35.03 | 35.03 | -0.103% | 1,521 | -0.939% |
| 2026-09-10 | 35.13 | 35.13 | 35.07 | 35.07 | -0.369% | 7,511 | -1.041% |
| 2026-09-09 | 35.22 | 35.22 | 35.19 | 35.20 | -0.057% | 3,589 | -1.406% |
| 2026-09-08 | 35.24 | 35.24 | 35.22 | 35.22 | +0.028% | 15,098 | -1.462% |
| 2026-09-04 | 35.22 | 35.24 | 35.20 | 35.21 | -0.127% | 135,786 | -1.434% |
| 2026-09-03 | 35.28 | 35.29 | 35.25 | 35.25 | +0.042% | 2,417 | -1.560% |
| 2026-09-02 | 35.22 | 35.24 | 35.22 | 35.24 | +0.142% | 65,768 | -1.518% |
| 2026-09-01 | 35.24 | 35.25 | 35.18 | 35.19 | -0.523% | 2,024 | -1.378% |
| 2026-08-31 | 35.40 | 35.40 | 35.38 | 35.38 | -0.028% | 8,183 | -1.894% |
| 2026-08-28 | 35.42 | 35.42 | 35.38 | 35.38 | -0.212% | 4,891 | -1.922% |
| 2026-08-27 | 35.48 | 35.48 | 35.44 | 35.46 | +0.056% | 65,133 | -2.129% |
| 2026-08-26 | 35.47 | 35.47 | 35.42 | 35.44 | -0.113% | 39,547 | -2.074% |
| 2026-08-25 | 35.46 | 35.48 | 35.44 | 35.48 | +0.141% | 24,655 | -2.184% |
| 2026-08-24 | 35.43 | 35.43 | 35.42 | 35.43 | +0.028% | 668 | -2.046% |
| 2026-08-21 | 35.42 | 35.42 | 35.41 | 35.42 | +0.014% | 11,855 | -2.019% |
| 2026-08-20 | 35.43 | 35.43 | 35.40 | 35.41 | -0.099% | 6,025 | -2.005% |
| 2026-08-19 | 35.49 | 35.49 | 35.42 | 35.45 | +0.085% | 5,886 | -2.102% |
| 2026-08-18 | 35.43 | 35.43 | 35.38 | 35.42 | +0.023% | 10,790 | -2.019% |
| 2026-08-17 | 35.43 | 35.43 | 35.40 | 35.41 | -0.065% | 16,705 | -1.996% |
| 2026-08-14 | 35.47 | 35.47 | 35.43 | 35.44 | -0.056% | 1,125 | -2.060% |
| 2026-08-13 | 35.48 | 35.48 | 35.44 | 35.45 | +0.170% | 1,766 | -2.115% |
| 2026-08-12 | 35.41 | 35.41 | 35.40 | 35.40 | +0.096% | 4,987 | -1.949% |
| 2026-08-11 | 35.38 | 35.38 | 35.36 | 35.36 | +0.003% | 84,241 | -1.855% |
| 2026-08-10 | 35.39 | 35.39 | 35.35 | 35.36 | -0.071% | 8,304 | -1.852% |
| 2026-08-07 | 35.39 | 35.39 | 35.35 | 35.38 | +0.085% | 19,207 | -1.922% |
| 2026-08-06 | 35.38 | 35.38 | 35.30 | 35.35 | -0.042% | 49,700 | -1.838% |
| 2026-08-05 | 35.37 | 35.38 | 35.32 | 35.37 | -0.028% | 31,380 | -1.880% |
| 2026-08-04 | 35.38 | 35.38 | 35.35 | 35.38 | +0.181% | 93,093 | -1.908% |
| 2026-08-03 | 35.31 | 35.33 | 35.29 | 35.32 | -0.307% | 45,864 | -1.731% |
| 2026-07-31 | 35.41 | 35.43 | 35.40 | 35.42 | -0.017% | 2,934 | -2.032% |
| 2026-07-30 | 35.46 | 35.47 | 35.43 | 35.43 | -0.011% | 41,909 | -2.049% |
| 2026-07-29 | 35.39 | 35.45 | 35.39 | 35.44 | +0.085% | 168,048 | -2.060% |
| 2026-07-28 | 35.40 | 35.41 | 35.38 | 35.41 | +0.099% | 11,917 | -1.977% |
| 2026-07-27 | 35.37 | 35.37 | 35.35 | 35.37 | +0.034% | 604 | -1.880% |
| 2026-07-24 | 35.38 | 35.38 | 35.33 | 35.36 | +0.108% | 5,622 | -1.847% |
| 2026-07-23 | 35.27 | 35.32 | 35.27 | 35.32 | -0.170% | 87,271 | -1.741% |
| 2026-07-22 | 35.40 | 35.40 | 35.36 | 35.38 | -0.127% | 3,964 | -1.908% |
| 2026-07-21 | 35.43 | 35.43 | 35.41 | 35.42 | -0.071% | 3,221 | -2.032% |
| 2026-07-20 | 35.45 | 35.46 | 35.44 | 35.45 | -0.070% | 6,172 | -2.102% |
| 2026-07-17 | 35.46 | 35.48 | 35.46 | 35.48 | +0.042% | 269,054 | -2.171% |
| 2026-07-16 | 35.48 | 35.48 | 35.43 | 35.46 | 0.000% | 16,355 | -2.129% |
| 2026-07-15 | 35.45 | 35.48 | 35.45 | 35.46 | +0.109% | 22,584 | -2.129% |
| 2026-07-14 | 35.43 | 35.43 | 35.40 | 35.42 | +0.131% | 8,942 | -2.023% |
| 2026-07-13 | 35.41 | 35.41 | 35.37 | 35.38 | -0.141% | 1,929 | -1.894% |
| 2026-07-10 | 35.44 | 35.44 | 35.42 | 35.42 | -0.113% | 2,712 | -2.032% |
| 2026-07-09 | 35.45 | 35.47 | 35.40 | 35.47 | +0.141% | 28,094 | -2.143% |
| 2026-07-08 | 35.41 | 35.42 | 35.39 | 35.41 | -0.028% | 24,317 | -2.005% |
| 2026-07-07 | 35.49 | 35.49 | 35.42 | 35.42 | -0.141% | 3,926 | -2.032% |
| 2026-07-06 | 35.47 | 35.48 | 35.42 | 35.48 | +0.113% | 116,171 | -2.171% |
| 2026-07-02 | 35.47 | 35.47 | 35.42 | 35.44 | +0.085% | 9,782 | -2.060% |
| 2026-07-01 | 35.41 | 35.43 | 35.41 | 35.41 | -0.380% | 1,099 | -1.977% |
| 2026-06-30 | 35.55 | 35.57 | 35.53 | 35.54 | -0.126% | 8,667 | -2.349% |
| 2026-06-29 | 35.58 | 35.59 | 35.56 | 35.59 | +0.061% | 40,386 | -2.473% |
| 2026-06-26 | 35.58 | 35.58 | 35.53 | 35.56 | +0.122% | 13,743 | -2.413% |
| 2026-06-25 | 35.52 | 35.57 | 35.50 | 35.52 | 0.000% | 31,373 | -2.294% |
| 2026-06-24 | 35.49 | 35.54 | 35.49 | 35.52 | +0.169% | 42,722 | -2.294% |
| 2026-06-23 | 35.48 | 35.48 | 35.46 | 35.46 | +0.028% | 20,561 | -2.129% |
| 2026-06-22 | 35.46 | 35.47 | 35.44 | 35.45 | -0.056% | 4,118 | -2.102% |
| 2026-06-18 | 35.50 | 35.50 | 35.47 | 35.47 | +0.171% | 29,578 | -2.157% |
| 2026-06-17 | 35.51 | 35.51 | 35.41 | 35.41 | -0.340% | 9,135 | -1.990% |
| 2026-06-16 | 35.53 | 35.54 | 35.52 | 35.53 | +0.057% | 10,009 | -2.323% |
| 2026-06-15 | 35.52 | 35.54 | 35.51 | 35.51 | +0.085% | 4,026 | -2.267% |
| 2026-06-12 | 35.50 | 35.50 | 35.44 | 35.48 | -0.042% | 21,615 | -2.184% |
| 2026-06-11 | 35.48 | 35.49 | 35.45 | 35.49 | +0.224% | 13,051 | -2.226% |
| 2026-06-10 | 35.42 | 35.45 | 35.40 | 35.42 | -0.026% | 2,585 | -2.007% |
| 2026-06-09 | 35.43 | 35.43 | 35.42 | 35.42 | +0.099% | 4,285 | -2.032% |
| 2026-06-08 | 35.40 | 35.40 | 35.39 | 35.39 | +0.028% | 1,405 | -1.936% |
| 2026-06-05 | 35.39 | 35.39 | 35.37 | 35.38 | -0.254% | 13,971 | -1.908% |
| 2026-06-04 | 35.55 | 35.55 | 35.47 | 35.47 | +0.056% | 26,986 | -2.157% |
| 2026-06-03 | 35.43 | 35.45 | 35.43 | 35.45 | -0.056% | 4,617 | -2.102% |
| 2026-06-02 | 35.47 | 35.48 | 35.46 | 35.47 | 0.000% | 155,961 | -2.157% |
| 2026-06-01 | 35.46 | 35.47 | 35.44 | 35.47 | -0.491% | 183,107 | -2.157% |
| 2026-05-29 | 35.63 | 35.66 | 35.63 | 35.65 | +0.140% | 54,792 | -2.637% |
| 2026-05-28 | 35.59 | 35.59 | 35.58 | 35.59 | +0.056% | 20,099 | -2.500% |
| 2026-05-27 | 35.59 | 35.59 | 35.56 | 35.58 | 0.000% | 25,559 | -2.446% |
| 2026-05-26 | 35.56 | 35.58 | 35.56 | 35.58 | +0.155% | 18,523 | -2.446% |
| 2026-05-22 | 35.51 | 35.52 | 35.49 | 35.52 | +0.014% | 3,112 | -2.294% |
| 2026-05-21 | 35.49 | 35.52 | 35.49 | 35.52 | 0.000% | 2,502 | -2.281% |
| 2026-05-20 | 35.52 | 35.52 | 35.51 | 35.52 | +0.254% | 762 | -2.281% |
| 2026-05-19 | 35.45 | 35.45 | 35.41 | 35.42 | -0.113% | 6,982 | -2.032% |
| 2026-05-18 | 35.48 | 35.48 | 35.45 | 35.47 | -0.042% | 2,692 | -2.143% |
| 2026-05-15 | 35.51 | 35.51 | 35.46 | 35.48 | -0.211% | 5,462 | -2.184% |
| 2026-05-14 | 35.59 | 35.59 | 35.55 | 35.55 | -0.056% | 1,282 | -2.391% |
| 2026-05-13 | 35.53 | 35.58 | 35.53 | 35.58 | +0.056% | 433 | -2.446% |
| 2026-05-12 | 35.54 | 35.55 | 35.54 | 35.55 | -0.112% | 5,636 | -2.391% |
| 2026-05-11 | 35.60 | 35.60 | 35.55 | 35.59 | -0.098% | 21,227 | -2.500% |
| 2026-05-08 | 35.62 | 35.63 | 35.61 | 35.63 | +0.105% | 3,595 | -2.596% |
| 2026-05-07 | 35.64 | 35.64 | 35.59 | 35.59 | -0.063% | 12,183 | -2.494% |
| 2026-05-06 | 35.60 | 35.62 | 35.58 | 35.62 | +0.169% | 5,452 | -2.555% |
| 2026-05-05 | 35.56 | 35.57 | 35.55 | 35.55 | +0.039% | 19,362 | -2.391% |
| 2026-05-04 | 35.52 | 35.54 | 35.52 | 35.54 | -0.123% | 2,390 | -2.353% |
| 2026-05-01 | 35.59 | 35.59 | 35.59 | 35.59 | -0.286% | 15,906 | -2.473% |
| 2026-04-30 | 35.67 | 35.70 | 35.67 | 35.69 | +0.132% | 3,493 | -2.752% |
| 2026-04-29 | 35.69 | 35.69 | 35.59 | 35.64 | -0.196% | 4,855 | -2.623% |
| 2026-04-28 | 35.71 | 35.72 | 35.69 | 35.71 | -0.084% | 3,234 | -2.814% |
| 2026-04-27 | 35.75 | 35.75 | 35.67 | 35.74 | -0.028% | 189,013 | -2.896% |
| 2026-04-24 | 35.70 | 35.75 | 35.70 | 35.75 | +0.126% | 15,027 | -2.923% |
| 2026-04-23 | 35.70 | 35.72 | 35.70 | 35.70 | -0.056% | 1,768 | -2.801% |
| 2026-04-22 | 35.74 | 35.74 | 35.71 | 35.73 | +0.098% | 8,981 | -2.855% |
| 2026-04-21 | 35.75 | 35.75 | 35.51 | 35.69 | -0.196% | 22,542 | -2.760% |
| 2026-04-20 | 35.76 | 35.77 | 35.76 | 35.76 | -0.028% | 907 | -2.950% |
| 2026-04-17 | 35.75 | 35.77 | 35.75 | 35.77 | +0.224% | 377 | -2.977% |
| 2026-04-16 | 35.71 | 35.71 | 35.69 | 35.69 | -0.028% | 2,361 | -2.760% |
| 2026-04-15 | 35.71 | 35.71 | 35.70 | 35.70 | -0.056% | 2,921 | -2.787% |
| 2026-04-14 | 35.69 | 35.73 | 35.69 | 35.72 | +0.140% | 32,727 | -2.842% |
| 2026-04-13 | 35.59 | 35.67 | 35.59 | 35.67 | +0.098% | 2,331 | -2.705% |
| 2026-04-10 | 35.66 | 35.66 | 35.63 | 35.63 | -0.070% | 4,856 | -2.610% |
| 2026-04-09 | 35.66 | 35.66 | 35.64 | 35.66 | +0.101% | 2,191 | -2.678% |
| 2026-04-08 | 35.62 | 35.62 | 35.62 | 35.62 | +0.222% | 10,738 | -2.580% |
| 2026-04-07 | 35.60 | 35.60 | 35.55 | 35.55 | +0.070% | 1,785 | -2.363% |
| 2026-04-06 | 35.52 | 35.53 | 35.52 | 35.52 | -0.056% | 7,083 | -2.294% |
| 2026-04-02 | 35.49 | 35.54 | 35.49 | 35.54 | +0.169% | 97,320 | -2.349% |
| 2026-04-01 | 35.52 | 35.52 | 35.47 | 35.48 | -0.421% | 10,562 | -2.184% |
| 2026-03-31 | 35.60 | 35.63 | 35.60 | 35.63 | +0.247% | 3,947 | -2.596% |
| 2026-03-30 | 35.56 | 35.56 | 35.54 | 35.54 | +0.219% | 10,264 | -2.356% |
| 2026-03-27 | 35.44 | 35.47 | 35.44 | 35.46 | +0.084% | 8,256 | -2.142% |
| 2026-03-26 | 35.44 | 35.44 | 35.44 | 35.44 | -0.352% | 4,704 | -2.060% |
| 2026-03-25 | 35.58 | 35.58 | 35.56 | 35.56 | +0.084% | 2,662 | -2.404% |
| 2026-03-24 | 35.54 | 35.54 | 35.51 | 35.53 | -0.110% | 662 | -2.322% |
| 2026-03-23 | 35.56 | 35.57 | 35.53 | 35.57 | +0.262% | 44,775 | -2.430% |
| 2026-03-20 | 35.49 | 35.51 | 35.29 | 35.48 | -0.354% | 6,683 | -2.174% |
| 2026-03-19 | 35.57 | 35.60 | 35.53 | 35.60 | -0.034% | 4,027 | -2.520% |
| 2026-03-18 | 35.65 | 35.68 | 35.61 | 35.61 | -0.198% | 1,855 | -2.553% |
| 2026-03-17 | 35.68 | 35.70 | 35.66 | 35.69 | +0.098% | 31,427 | -2.746% |
| 2026-03-16 | 35.66 | 35.66 | 35.00 | 35.65 | +0.140% | 25,827 | -2.651% |
| 2026-03-13 | 35.59 | 35.60 | 35.59 | 35.60 | +0.042% | 23,284 | -2.514% |
| 2026-03-12 | 35.60 | 35.60 | 35.59 | 35.59 | -0.294% | 106,343 | -2.473% |
| 2026-03-11 | 35.71 | 35.71 | 35.68 | 35.69 | -0.168% | 16,730 | -2.760% |
| 2026-03-10 | 35.78 | 35.78 | 35.73 | 35.75 | -0.014% | 7,037 | -2.923% |
| 2026-03-09 | 35.72 | 35.78 | 35.70 | 35.76 | +0.014% | 23,082 | -2.937% |
| 2026-03-06 | 35.74 | 35.77 | 35.74 | 35.75 | +0.014% | 7,929 | -2.923% |
| 2026-03-05 | 35.77 | 35.77 | 35.73 | 35.74 | -0.098% | 12,485 | -2.909% |
| 2026-03-04 | 35.80 | 35.80 | 35.76 | 35.78 | -0.078% | 23,436 | -3.004% |
| 2026-03-03 | 35.77 | 35.81 | 35.74 | 35.81 | +0.051% | 18,968 | -3.081% |
| 2026-03-02 | 35.79 | 35.79 | 35.79 | 35.79 | -0.556% | 61,265 | -3.032% |
| 2026-02-27 | 35.97 | 35.99 | 35.76 | 35.99 | +0.083% | 12,603 | -3.570% |
| 2026-02-26 | 35.93 | 36.00 | 35.93 | 35.96 | +0.111% | 12,156 | -3.490% |
| 2026-02-25 | 35.92 | 35.92 | 35.90 | 35.92 | -0.014% | 49,054 | -3.383% |
| 2026-02-24 | 35.92 | 35.92 | 35.91 | 35.92 | -0.125% | 38,399 | -3.396% |
| 2026-02-23 | 35.91 | 36.15 | 35.91 | 35.97 | +0.209% | 149,406 | -3.517% |
| 2026-02-20 | 35.88 | 35.92 | 35.87 | 35.90 | +0.014% | 211,847 | -3.315% |
| 2026-02-19 | 35.87 | 35.89 | 35.87 | 35.89 | +0.042% | 38,289 | -3.302% |
| 2026-02-18 | 35.89 | 35.89 | 35.88 | 35.88 | -0.042% | 2,755 | -3.261% |
| 2026-02-17 | 35.88 | 35.89 | 35.88 | 35.89 | -0.028% | 698 | -3.302% |
| 2026-02-13 | 35.90 | 35.90 | 35.90 | 35.90 | +0.139% | 75 | -3.329% |
| 2026-02-12 | 35.76 | 35.85 | 35.76 | 35.85 | +0.140% | 5,901 | -3.194% |
| 2026-02-11 | 35.81 | 35.81 | 35.79 | 35.80 | -0.112% | 4,391 | -3.059% |
| 2026-02-10 | 35.85 | 35.85 | 35.84 | 35.84 | +0.056% | 2,313 | -3.167% |
| 2026-02-09 | 35.83 | 35.83 | 35.82 | 35.82 | +0.070% | 1,140 | -3.113% |
| 2026-02-06 | 35.78 | 35.81 | 35.73 | 35.80 | -0.056% | 9,103 | -3.045% |
| 2026-02-05 | 35.81 | 35.81 | 35.79 | 35.81 | +0.210% | 3,354 | -3.099% |
| 2026-02-04 | 35.74 | 35.74 | 35.72 | 35.74 | +0.014% | 73,566 | -2.896% |
| 2026-02-03 | 35.73 | 35.74 | 35.72 | 35.73 | +0.014% | 7,720 | -2.882% |
| 2026-02-02 | 35.75 | 35.75 | 35.72 | 35.73 | -0.446% | 5,369 | -2.869% |
| 2026-01-30 | 35.89 | 35.91 | 35.88 | 35.89 | -0.000% | 40,400 | -3.301% |
| 2026-01-29 | 35.84 | 35.89 | 35.83 | 35.89 | +0.156% | 68,670 | -3.302% |
| 2026-01-28 | 35.84 | 35.85 | 35.82 | 35.83 | -0.030% | 14,814 | -3.151% |
| 2026-01-27 | 35.86 | 35.86 | 35.83 | 35.84 | -0.006% | 58,543 | -3.179% |
| 2026-01-26 | 35.86 | 35.87 | 35.83 | 35.85 | +0.019% | 20,434 | -3.185% |
| 2026-01-23 | 35.85 | 35.85 | 35.84 | 35.84 | +0.098% | 304 | -3.167% |
| 2026-01-22 | 35.80 | 35.82 | 35.79 | 35.80 | +0.028% | 7,402 | -3.072% |
| 2026-01-21 | 35.81 | 35.82 | 35.75 | 35.80 | -0.014% | 19,174 | -3.045% |
| 2026-01-20 | 35.80 | 35.80 | 35.78 | 35.80 | -0.028% | 2,578 | -3.059% |
| 2026-01-16 | 35.80 | 35.83 | 35.79 | 35.81 | -0.042% | 10,903 | -3.086% |
| 2026-01-15 | 35.82 | 35.83 | 35.82 | 35.83 | -0.097% | 10,105 | -3.127% |
| 2026-01-14 | 35.85 | 35.86 | 35.81 | 35.86 | -0.056% | 9,012 | -3.221% |
| 2026-01-13 | 35.85 | 35.88 | 35.84 | 35.88 | +0.112% | 38,986 | -3.275% |
| 2026-01-12 | 35.82 | 35.84 | 35.79 | 35.84 | +0.037% | 2,553 | -3.167% |
| 2026-01-09 | 35.83 | 35.85 | 35.82 | 35.83 | -0.021% | 3,187 | -3.131% |
| 2026-01-08 | 35.83 | 35.84 | 35.82 | 35.83 | -0.044% | 1,854 | -3.152% |
| 2026-01-07 | 35.86 | 35.86 | 35.84 | 35.85 | +0.028% | 3,058 | -3.194% |
| 2026-01-06 | 35.82 | 35.84 | 35.81 | 35.84 | +0.056% | 17,073 | -3.167% |
| 2026-01-05 | 35.86 | 35.86 | 35.79 | 35.82 | +0.084% | 32,711 | -3.113% |
| 2026-01-02 | 35.80 | 35.80 | 35.77 | 35.79 | -0.014% | 10,061 | -3.032% |
| 2025-12-31 | 35.96 | 35.96 | 35.77 | 35.80 | -0.514% | 21,803 | -3.045% |
| 2025-12-30 | 35.98 | 35.98 | 35.97 | 35.98 | +0.028% | 861 | -3.544% |
| 2025-12-29 | 35.96 | 35.97 | 35.94 | 35.97 | +0.042% | 2,247 | -3.517% |
| 2025-12-26 | 35.95 | 35.95 | 35.95 | 35.95 | +0.097% | 87 | -3.477% |
| 2025-12-24 | 35.90 | 35.92 | 35.89 | 35.92 | +0.139% | 6,445 | -3.383% |
| 2025-12-23 | 35.87 | 35.88 | 35.87 | 35.87 | +0.056% | 129,000 | -3.248% |
| 2025-12-22 | 35.89 | 35.89 | 35.85 | 35.85 | -0.167% | 196,622 | -3.194% |
| 2025-12-19 | 35.91 | 35.91 | 35.89 | 35.91 | -0.028% | 49,451 | -3.356% |
| 2025-12-18 | 35.90 | 35.92 | 35.90 | 35.92 | +0.098% | 3,949 | -3.383% |
| 2025-12-17 | 35.88 | 35.88 | 35.88 | 35.88 | -0.014% | 1,464 | -3.288% |
| 2025-12-16 | 35.89 | 35.89 | 35.86 | 35.89 | +0.070% | 9,416 | -3.302% |
| 2025-12-15 | 35.87 | 35.88 | 35.83 | 35.87 | +0.070% | 11,572 | -3.234% |
| 2025-12-12 | 35.82 | 35.84 | 35.82 | 35.84 | 0.000% | 15,005 | -3.167% |
| 2025-12-11 | 36.05 | 36.05 | 35.81 | 35.84 | 0.000% | 6,220 | -3.167% |
| 2025-12-10 | 35.77 | 35.84 | 35.77 | 35.84 | +0.224% | 22,171 | -3.167% |
| 2025-12-09 | 35.80 | 35.80 | 35.76 | 35.76 | -0.098% | 1,424 | -2.950% |
| 2025-12-08 | 35.83 | 35.83 | 35.73 | 35.80 | -0.018% | 5,272 | -3.045% |
| 2025-12-05 | 36.04 | 36.04 | 35.78 | 35.80 | -0.080% | 19,390 | -3.063% |
| 2025-12-04 | 35.86 | 35.86 | 35.83 | 35.83 | -0.098% | 3,536 | -3.140% |
| 2025-12-03 | 35.85 | 35.87 | 35.85 | 35.87 | +0.098% | 3,444 | -3.234% |
| 2025-12-02 | 35.81 | 35.83 | 35.80 | 35.83 | +0.112% | 5,269 | -3.140% |
| 2025-12-01 | 35.79 | 35.80 | 35.78 | 35.79 | -0.528% | 60,467 | -3.032% |
| 2025-11-28 | 35.97 | 35.98 | 35.96 | 35.98 | -0.014% | 640 | -3.543% |
| 2025-11-26 | 35.98 | 35.98 | 35.97 | 35.98 | +0.013% | 1,462 | -3.557% |
| 2025-11-25 | 35.98 | 35.98 | 35.95 | 35.98 | +0.125% | 10,434 | -3.544% |
| 2025-11-24 | 35.92 | 35.94 | 35.90 | 35.94 | +0.056% | 16,638 | -3.423% |
| 2025-11-21 | 35.90 | 35.92 | 35.90 | 35.91 | +0.111% | 9,166 | -3.369% |
| 2025-11-20 | 35.88 | 35.88 | 35.88 | 35.88 | +0.069% | 125 | -3.261% |
| 2025-11-19 | 35.86 | 35.90 | 35.85 | 35.85 | +0.001% | 2,007 | -3.194% |
| 2025-11-18 | 35.81 | 35.87 | 35.81 | 35.85 | +0.070% | 3,486 | -3.194% |
| 2025-11-17 | 35.89 | 35.89 | 35.81 | 35.83 | +0.031% | 632 | -3.126% |
| 2025-11-14 | 35.81 | 35.81 | 35.80 | 35.81 | -0.059% | 1,695 | -3.097% |
| 2025-11-13 | 35.83 | 36.08 | 35.82 | 35.84 | +0.014% | 14,819 | -3.153% |
| 2025-11-12 | 35.82 | 35.83 | 35.82 | 35.83 | -0.042% | 10,093 | -3.140% |
| 2025-11-11 | 35.83 | 35.89 | 35.83 | 35.84 | +0.126% | 194,848 | -3.180% |
| 2025-11-10 | 35.81 | 35.87 | 35.78 | 35.80 | -0.028% | 26,551 | -3.059% |
| 2025-11-07 | 35.81 | 35.83 | 35.80 | 35.81 | +0.042% | 2,248 | -3.086% |
| 2025-11-06 | 35.81 | 35.81 | 35.76 | 35.80 | +0.196% | 5,937 | -3.045% |
| 2025-11-05 | 35.72 | 35.73 | 35.62 | 35.73 | -0.098% | 9,969 | -2.855% |
| 2025-11-04 | 35.76 | 35.76 | 35.74 | 35.76 | +0.056% | 24,212 | -2.950% |
| 2025-11-03 | 35.72 | 35.74 | 35.72 | 35.74 | -0.460% | 68,600 | -2.896% |
| 2025-10-31 | 35.93 | 35.93 | 35.82 | 35.91 | +0.028% | 4,150 | -3.342% |
| 2025-10-30 | 35.89 | 35.90 | 35.88 | 35.90 | -0.042% | 1,864 | -3.315% |
| 2025-10-29 | 35.91 | 35.91 | 35.91 | 35.91 | -0.208% | 24,732 | -3.356% |
| 2025-10-28 | 35.97 | 36.07 | 35.96 | 35.98 | -0.153% | 5,070 | -3.557% |
| 2025-10-27 | 35.98 | 36.04 | 35.96 | 36.04 | +0.139% | 3,324 | -3.704% |
| 2025-10-24 | 35.98 | 35.99 | 35.98 | 35.99 | +0.139% | 1,275 | -3.570% |
| 2025-10-23 | 35.94 | 35.99 | 35.94 | 35.94 | -0.056% | 7,556 | -3.436% |
| 2025-10-22 | 35.96 | 35.96 | 35.94 | 35.96 | -0.014% | 3,264 | -3.490% |
| 2025-10-21 | 35.99 | 35.99 | 35.96 | 35.97 | +0.042% | 11,279 | -3.503% |
| 2025-10-20 | 35.98 | 35.98 | 35.95 | 35.95 | -0.018% | 5,646 | -3.463% |
| 2025-10-17 | 35.96 | 36.06 | 35.94 | 35.96 | -0.009% | 43,876 | -3.481% |
| 2025-10-16 | 35.90 | 35.98 | 35.90 | 35.96 | +0.167% | 4,436 | -3.490% |
| 2025-10-15 | 35.89 | 35.92 | 35.81 | 35.90 | -0.028% | 25,967 | -3.329% |
| 2025-10-14 | 35.86 | 35.92 | 35.86 | 35.91 | +0.098% | 4,086 | -3.356% |
| 2025-10-13 | 35.86 | 35.88 | 35.86 | 35.88 | +0.112% | 28,856 | -3.261% |
| 2025-10-10 | 35.83 | 35.85 | 35.83 | 35.84 | +0.126% | 6,438 | -3.153% |
| 2025-10-09 | 35.82 | 35.82 | 35.78 | 35.79 | -0.056% | 23,439 | -3.032% |
| 2025-10-08 | 35.81 | 35.84 | 35.80 | 35.81 | -0.028% | 4,695 | -3.086% |
| 2025-10-07 | 35.81 | 35.83 | 35.72 | 35.82 | +0.056% | 4,477 | -3.113% |
| 2025-10-06 | 35.82 | 35.82 | 35.78 | 35.80 | -0.056% | 13,032 | -3.059% |
| 2025-10-03 | 35.86 | 35.86 | 35.79 | 35.82 | -0.042% | 54,286 | -3.113% |
| 2025-10-02 | 35.83 | 35.84 | 35.83 | 35.84 | -0.014% | 142 | -3.153% |
| 2025-10-01 | 35.84 | 35.84 | 35.84 | 35.84 | -0.241% | 72 | -3.167% |
| 2025-09-30 | 35.90 | 35.93 | 35.90 | 35.93 | +0.046% | 1,772 | -3.400% |
| 2025-09-29 | 35.87 | 35.91 | 35.87 | 35.91 | +0.084% | 6,780 | -3.356% |
| 2025-09-26 | 35.88 | 35.88 | 35.86 | 35.88 | +0.028% | 1,032 | -3.275% |
| 2025-09-25 | 35.88 | 35.88 | 35.85 | 35.87 | -0.153% | 5,426 | -3.248% |
| 2025-09-24 | 35.91 | 35.92 | 35.89 | 35.92 | -0.097% | 24,064 | -3.396% |
| 2025-09-23 | 35.96 | 35.96 | 35.96 | 35.96 | +0.028% | 222 | -3.490% |
| 2025-09-22 | 35.96 | 36.06 | 35.94 | 35.95 | +0.009% | 5,335 | -3.463% |
| 2025-09-19 | 35.95 | 35.95 | 35.95 | 35.95 | +0.002% | 3,745 | -3.455% |
| 2025-09-18 | 35.92 | 35.95 | 35.92 | 35.95 | -0.024% | 68,125 | -3.453% |
| 2025-09-17 | 35.99 | 35.99 | 35.95 | 35.95 | -0.111% | 12,846 | -3.477% |
| 2025-09-16 | 35.98 | 35.99 | 35.97 | 35.99 | +0.070% | 2,739 | -3.584% |
| 2025-09-15 | 35.95 | 35.97 | 35.95 | 35.97 | +0.131% | 1,490 | -3.517% |
| 2025-09-12 | 35.92 | 35.92 | 35.92 | 35.92 | -0.125% | 39 | -3.391% |
| 2025-09-11 | 36.02 | 36.02 | 35.97 | 35.97 | -0.005% | 11,975 | -3.512% |
| 2025-09-10 | 35.99 | 36.00 | 35.97 | 35.97 | +0.041% | 1,100 | -3.517% |
| 2025-09-09 | 35.92 | 36.03 | 35.85 | 35.96 | -0.040% | 23,405 | -3.478% |
| 2025-09-08 | 36.00 | 36.00 | 35.96 | 35.97 | +0.083% | 701 | -3.517% |
| 2025-09-05 | 35.98 | 35.98 | 35.94 | 35.94 | +0.167% | 99,441 | -3.436% |
| 2025-09-04 | 35.85 | 35.88 | 35.85 | 35.88 | +0.168% | 13,695 | -3.275% |
| 2025-09-03 | 35.83 | 35.83 | 35.82 | 35.82 | +0.140% | 9,757 | -3.113% |
| 2025-09-02 | 35.77 | 35.82 | 35.77 | 35.77 | -0.478% | 2,639 | -2.977% |
| 2025-08-29 | 35.93 | 35.94 | 35.93 | 35.94 | +0.172% | 324 | -3.441% |
| 2025-08-28 | 35.90 | 35.91 | 35.88 | 35.88 | -0.139% | 7,711 | -3.275% |
| 2025-08-27 | 35.93 | 35.94 | 35.89 | 35.93 | +0.098% | 7,349 | -3.409% |
| 2025-08-26 | 35.90 | 35.90 | 35.90 | 35.90 | +0.126% | 300 | -3.315% |
| 2025-08-25 | 35.87 | 35.87 | 35.85 | 35.85 | -0.014% | 3,093 | -3.194% |
| 2025-08-22 | 35.88 | 35.88 | 35.85 | 35.85 | +0.294% | 946 | -3.207% |
| 2025-08-21 | 35.76 | 35.76 | 35.75 | 35.75 | -0.126% | 2,152 | -2.923% |
| 2025-08-20 | 35.82 | 35.82 | 35.80 | 35.80 | +0.028% | 1,659 | -3.045% |
| 2025-08-19 | 35.77 | 35.78 | 35.69 | 35.78 | +0.056% | 1,100 | -3.018% |
| 2025-08-18 | 35.77 | 35.78 | 35.76 | 35.77 | -0.028% | 2,613 | -2.964% |
| 2025-08-15 | 35.78 | 35.78 | 35.77 | 35.77 | +0.041% | 867 | -2.991% |
| 2025-08-14 | 35.77 | 35.77 | 35.74 | 35.76 | -0.194% | 35,772 | -2.952% |
| 2025-08-13 | 35.83 | 35.83 | 35.81 | 35.83 | +0.196% | 311,725 | -3.140% |
| 2025-08-12 | 35.77 | 35.77 | 35.76 | 35.76 | +0.084% | 1,865 | -2.950% |
| 2025-08-11 | 35.74 | 35.75 | 35.73 | 35.73 | 0.000% | 8,003 | -2.869% |
| 2025-08-08 | 35.73 | 35.73 | 35.73 | 35.73 | -0.042% | 532 | -2.869% |
| 2025-08-07 | 35.73 | 35.74 | 35.73 | 35.74 | -0.056% | 27,588 | -2.909% |
| 2025-08-06 | 35.75 | 35.77 | 35.75 | 35.77 | +0.070% | 2,813 | -2.964% |
| 2025-08-05 | 35.73 | 35.74 | 35.73 | 35.74 | -0.015% | 1,417 | -2.896% |
| 2025-08-04 | 35.75 | 35.76 | 35.74 | 35.75 | +0.015% | 1,669 | -2.910% |
| 2025-08-01 | 35.73 | 35.75 | 35.73 | 35.74 | +0.092% | 20,745 | -2.896% |
| 2025-07-31 | 35.71 | 35.71 | 35.71 | 35.71 | +0.052% | 945 | -2.806% |
| 2025-07-30 | 35.76 | 35.76 | 35.68 | 35.69 | -0.144% | 1,193 | -2.756% |
| 2025-07-29 | 35.71 | 35.76 | 35.71 | 35.74 | +0.084% | 37,108 | -2.896% |
| 2025-07-28 | 35.69 | 35.73 | 35.69 | 35.71 | -0.028% | 4,566 | -2.814% |
| 2025-07-25 | 35.70 | 35.73 | 35.70 | 35.72 | +0.065% | 6,943 | -2.842% |
| 2025-07-24 | 35.68 | 35.71 | 35.68 | 35.70 | -0.400% | 25,800 | -2.778% |
| 2025-07-23 | 35.75 | 35.84 | 35.73 | 35.84 | +0.224% | 3,560 | -3.167% |
| 2025-07-22 | 35.77 | 35.77 | 35.76 | 35.76 | +0.067% | 13,510 | -2.950% |
| 2025-07-21 | 35.84 | 35.84 | 35.74 | 35.74 | +0.115% | 6,720 | -2.885% |
| 2025-07-18 | 35.71 | 35.71 | 35.68 | 35.70 | +0.140% | 2,217 | -2.773% |
| 2025-07-17 | 35.65 | 35.65 | 35.65 | 35.65 | -0.028% | 672 | -2.637% |
| 2025-07-16 | 35.63 | 35.67 | 35.63 | 35.66 | +0.169% | 6,919 | -2.664% |
| 2025-07-15 | 35.63 | 35.63 | 35.59 | 35.59 | -0.461% | 18,675 | -2.500% |
| 2025-07-14 | 35.66 | 35.76 | 35.63 | 35.76 | +0.336% | 74,943 | -2.950% |
| 2025-07-11 | 35.62 | 35.64 | 35.62 | 35.64 | -0.084% | 1,360 | -2.624% |
| 2025-07-10 | 35.68 | 35.68 | 35.64 | 35.67 | 0.000% | 36,602 | -2.705% |
| 2025-07-09 | 35.69 | 35.69 | 35.65 | 35.67 | +0.197% | 14,031 | -2.705% |
| 2025-07-08 | 35.62 | 35.62 | 35.60 | 35.60 | -0.056% | 7,263 | -2.514% |
| 2025-07-07 | 35.68 | 35.73 | 35.60 | 35.62 | -0.070% | 14,474 | -2.569% |
| 2025-07-03 | 35.64 | 35.65 | 35.64 | 35.65 | -0.133% | 802 | -2.637% |
| 2025-07-02 | 35.70 | 35.70 | 35.69 | 35.69 | +0.035% | 2,605 | -2.767% |
| 2025-07-01 | 35.68 | 35.70 | 35.66 | 35.68 | -0.806% | 112,521 | -2.733% |
| 2025-06-30 | 35.86 | 35.97 | 35.85 | 35.97 | +0.447% | 2,943 | -3.517% |
| 2025-06-27 | 35.79 | 35.81 | 35.79 | 35.81 | -0.056% | 5,642 | -3.086% |
| 2025-06-26 | 35.80 | 35.83 | 35.79 | 35.83 | +0.182% | 32,739 | -3.140% |
| 2025-06-25 | 35.73 | 35.77 | 35.66 | 35.77 | 0.000% | 3,067 | -2.964% |
| 2025-06-24 | 35.75 | 35.77 | 35.74 | 35.77 | +0.128% | 469 | -2.964% |
| 2025-06-23 | 35.72 | 35.72 | 35.71 | 35.72 | +0.167% | 3,998 | -2.840% |
| 2025-06-20 | 35.68 | 35.68 | 35.64 | 35.66 | +0.154% | 50,277 | -2.678% |
| 2025-06-18 | 35.61 | 35.64 | 35.60 | 35.60 | +0.042% | 5,456 | -2.528% |
| 2025-06-17 | 35.56 | 35.59 | 35.56 | 35.59 | +0.028% | 32,846 | -2.486% |
| 2025-06-16 | 35.58 | 35.60 | 35.56 | 35.58 | +0.028% | 39,680 | -2.459% |
| 2025-06-13 | 35.56 | 35.57 | 35.56 | 35.57 | -0.148% | 580 | -2.432% |
| 2025-06-12 | 35.61 | 35.63 | 35.60 | 35.62 | +0.120% | 496 | -2.576% |
| 2025-06-11 | 35.59 | 35.59 | 35.58 | 35.58 | +0.169% | 3,492 | -2.459% |
| 2025-06-10 | 35.51 | 35.53 | 35.51 | 35.52 | -0.225% | 28,217 | -2.294% |
| 2025-06-09 | 35.51 | 35.60 | 35.48 | 35.60 | +0.395% | 34,277 | -2.514% |
| 2025-06-06 | 35.51 | 35.51 | 35.46 | 35.46 | -0.281% | 60,419 | -2.129% |
| 2025-06-05 | 35.56 | 35.56 | 35.56 | 35.56 | -0.084% | 5,707 | -2.404% |
| 2025-06-04 | 35.57 | 35.59 | 35.57 | 35.59 | +0.239% | 463 | -2.487% |
| 2025-06-03 | 35.53 | 35.53 | 35.49 | 35.51 | +0.014% | 20,435 | -2.253% |
| 2025-06-02 | 35.48 | 35.50 | 35.41 | 35.50 | -0.506% | 652 | -2.239% |
| 2025-05-30 | 35.64 | 35.69 | 35.64 | 35.68 | +0.128% | 2,650 | -2.734% |
| 2025-05-29 | 35.62 | 35.63 | 35.62 | 35.63 | +0.195% | 764 | -2.610% |
| 2025-05-28 | 35.57 | 35.58 | 35.40 | 35.57 | -0.097% | 5,880 | -2.420% |
| 2025-05-27 | 35.61 | 35.61 | 35.60 | 35.60 | +0.141% | 3,232 | -2.514% |
| 2025-05-23 | 35.56 | 35.56 | 35.55 | 35.55 | +0.070% | 114,335 | -2.377% |
| 2025-05-22 | 35.51 | 35.52 | 35.51 | 35.52 | +0.085% | 249 | -2.308% |
| 2025-05-21 | 35.54 | 35.54 | 35.48 | 35.49 | -0.197% | 3,649 | -2.226% |
| 2025-05-20 | 35.58 | 35.58 | 35.56 | 35.56 | -0.015% | 5,714 | -2.418% |
| 2025-05-19 | 35.52 | 35.57 | 35.52 | 35.57 | +0.085% | 2,740 | -2.433% |
| 2025-05-16 | 35.53 | 35.56 | 35.53 | 35.54 | -0.281% | 7,894 | -2.349% |
| 2025-05-15 | 35.50 | 35.64 | 35.49 | 35.64 | +0.706% | 23,568 | -2.623% |
| 2025-05-14 | 35.55 | 35.55 | 35.38 | 35.39 | -0.366% | 15,799 | -1.936% |
| 2025-05-13 | 35.51 | 35.52 | 35.46 | 35.52 | +0.183% | 7,270 | -2.294% |
| 2025-05-12 | 35.46 | 35.49 | 35.43 | 35.45 | -0.168% | 6,934 | -2.115% |
| 2025-05-09 | 35.52 | 35.52 | 35.51 | 35.51 | +0.126% | 1,108 | -2.280% |
| 2025-05-08 | 35.52 | 35.52 | 35.47 | 35.47 | -0.211% | 3,334 | -2.156% |
| 2025-05-07 | 35.56 | 35.56 | 35.54 | 35.54 | +0.056% | 2,933 | -2.363% |
| 2025-05-06 | 35.52 | 35.52 | 35.52 | 35.52 | +0.127% | 155 | -2.308% |
| 2025-05-05 | 35.49 | 35.49 | 35.48 | 35.48 | +0.042% | 253 | -2.184% |
| 2025-05-02 | 35.49 | 35.49 | 35.42 | 35.47 | -0.155% | 3,971 | -2.143% |
| 2025-05-01 | 35.53 | 35.53 | 35.52 | 35.52 | -0.574% | 3,673 | -2.294% |
| 2025-04-30 | 35.73 | 35.73 | 35.73 | 35.73 | +0.042% | 775 | -2.855% |
| 2025-04-29 | 35.73 | 35.73 | 35.71 | 35.71 | +0.056% | 5,569 | -2.814% |
| 2025-04-28 | 35.66 | 35.70 | 35.66 | 35.69 | +0.182% | 6,554 | -2.760% |
| 2025-04-25 | 35.60 | 35.63 | 35.59 | 35.63 | +0.211% | 3,988 | -2.582% |
| 2025-04-24 | 35.54 | 35.55 | 35.54 | 35.55 | +0.310% | 1,769 | -2.377% |
| 2025-04-23 | 35.44 | 35.44 | 35.44 | 35.44 | +0.065% | 125 | -2.074% |
| 2025-04-22 | 35.42 | 35.43 | 35.24 | 35.42 | -0.149% | 10,257 | -2.010% |
| 2025-04-21 | 35.46 | 35.48 | 35.43 | 35.47 | +0.056% | 16,273 | -2.157% |
| 2025-04-17 | 35.47 | 35.48 | 35.44 | 35.45 | +0.032% | 37,309 | -2.102% |
| 2025-04-16 | 35.41 | 35.47 | 35.41 | 35.44 | +0.167% | 26,066 | -2.070% |
| 2025-04-15 | 35.39 | 35.40 | 35.36 | 35.38 | +0.157% | 9,148 | -1.906% |
| 2025-04-14 | 35.30 | 35.33 | 35.30 | 35.32 | 0.000% | 31,985 | -1.753% |