SECR
NYLIM MacKay Securitized Income ETF
stockNYSEETF
At CloseOct 2, 2026
24.11USD0.000%(0.00)742
After-hoursOct 2, 2026 4:10:30 PM EDT
24.11USD+0.236%(+0.06)
SECR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.27 | 24.27 | 24.11 | 24.11 | -0.323% | 2,004 | 0.000% |
| 2026-10-01 | 24.02 | 24.21 | 24.02 | 24.18 | +0.330% | 3,749 | -0.323% |
| 2026-09-30 | 24.16 | 24.16 | 24.04 | 24.11 | -0.482% | 4,044 | +0.005% |
| 2026-09-29 | 24.25 | 24.25 | 24.22 | 24.22 | -0.026% | 1,106 | -0.476% |
| 2026-09-28 | 24.22 | 24.24 | 24.22 | 24.23 | -0.731% | 1,245 | -0.503% |
| 2026-09-25 | 24.37 | 24.41 | 24.31 | 24.41 | +0.544% | 997 | -1.230% |
| 2026-09-24 | 24.43 | 24.46 | 24.27 | 24.27 | -0.573% | 2,469 | -0.693% |
| 2026-09-23 | 24.51 | 24.53 | 24.39 | 24.41 | -1.033% | 9,212 | -1.262% |
| 2026-09-22 | 24.71 | 24.71 | 24.64 | 24.67 | -0.122% | 1,555 | -2.283% |
| 2026-09-21 | 24.69 | 24.70 | 24.65 | 24.70 | +0.427% | 1,197 | -2.402% |
| 2026-09-18 | 24.58 | 24.63 | 24.58 | 24.59 | -0.264% | 1,808 | -1.985% |
| 2026-09-17 | 24.68 | 24.68 | 24.64 | 24.66 | +0.325% | 1,315 | -2.244% |
| 2026-09-16 | 24.66 | 24.68 | 24.55 | 24.58 | -0.122% | 4,319 | -1.926% |
| 2026-09-15 | 24.58 | 24.62 | 24.55 | 24.61 | -0.041% | 7,114 | -2.045% |
| 2026-09-14 | 24.56 | 24.65 | 24.56 | 24.62 | +0.060% | 2,354 | -2.085% |
| 2026-09-11 | 24.68 | 24.68 | 24.58 | 24.61 | -0.222% | 1,803 | -2.026% |
| 2026-09-10 | 24.68 | 24.68 | 24.60 | 24.66 | -0.585% | 30,927 | -2.244% |
| 2026-09-09 | 24.85 | 24.86 | 24.80 | 24.80 | -0.382% | 563 | -2.815% |
| 2026-09-08 | 24.93 | 24.93 | 24.87 | 24.90 | +0.040% | 2,255 | -3.186% |
| 2026-09-04 | 24.89 | 24.89 | 24.88 | 24.89 | -0.081% | 810 | -3.147% |
| 2026-09-03 | 24.94 | 24.94 | 24.90 | 24.91 | +0.197% | 2,149 | -3.225% |
| 2026-09-02 | 24.88 | 24.88 | 24.85 | 24.86 | +0.077% | 1,672 | -3.035% |
| 2026-09-01 | 24.93 | 24.93 | 24.84 | 24.84 | -0.373% | 2,494 | -2.960% |
| 2026-08-31 | 24.93 | 24.94 | 24.93 | 24.94 | -0.458% | 727 | -3.323% |
| 2026-08-28 | 25.07 | 25.14 | 25.05 | 25.05 | -0.398% | 656 | -3.766% |
| 2026-08-27 | 25.14 | 25.19 | 25.12 | 25.15 | +0.018% | 4,522 | -4.148% |
| 2026-08-26 | 25.14 | 25.15 | 25.11 | 25.15 | -0.270% | 2,855 | -4.131% |
| 2026-08-25 | 25.13 | 25.23 | 25.13 | 25.21 | +0.437% | 5,287 | -4.390% |
| 2026-08-24 | 25.12 | 25.13 | 25.09 | 25.10 | +0.228% | 4,470 | -3.972% |
| 2026-08-21 | 25.04 | 25.09 | 25.03 | 25.05 | -0.153% | 3,200 | -3.752% |
| 2026-08-20 | 25.04 | 25.09 | 25.04 | 25.09 | -0.370% | 279 | -3.900% |
| 2026-08-19 | 25.12 | 25.18 | 25.12 | 25.18 | +0.357% | 1,493 | -4.255% |
| 2026-08-18 | 25.05 | 25.12 | 25.05 | 25.09 | +0.133% | 58,908 | -3.914% |
| 2026-08-17 | 25.09 | 25.09 | 25.05 | 25.06 | -0.099% | 1,811 | -3.786% |
| 2026-08-14 | 25.11 | 25.16 | 25.06 | 25.08 | -0.278% | 1,222 | -3.881% |
| 2026-08-13 | 25.18 | 25.18 | 25.13 | 25.15 | +0.359% | 1,145 | -4.148% |
| 2026-08-12 | 25.07 | 25.19 | 25.06 | 25.06 | +0.060% | 2,843 | -3.804% |
| 2026-08-11 | 25.05 | 25.05 | 25.02 | 25.05 | +0.060% | 605 | -3.746% |
| 2026-08-10 | 25.08 | 25.09 | 25.03 | 25.03 | -0.325% | 4,306 | -3.689% |
| 2026-08-07 | 25.14 | 25.14 | 25.09 | 25.11 | -0.073% | 2,648 | -4.002% |
| 2026-08-06 | 25.08 | 25.13 | 25.08 | 25.13 | -0.199% | 1,506 | -4.072% |
| 2026-08-05 | 25.16 | 25.18 | 25.15 | 25.18 | 0.000% | 5,244 | -4.263% |
| 2026-08-04 | 25.13 | 25.18 | 25.11 | 25.18 | +0.523% | 1,956 | -4.263% |
| 2026-08-03 | 25.05 | 25.05 | 25.04 | 25.05 | +0.389% | 1,747 | -3.762% |
| 2026-07-31 | 24.95 | 24.95 | 24.93 | 24.95 | -0.925% | 511 | -3.388% |
| 2026-07-30 | 25.15 | 25.20 | 25.15 | 25.18 | -0.040% | 852 | -4.282% |
| 2026-07-29 | 25.15 | 25.20 | 25.15 | 25.20 | -0.172% | 4,719 | -4.320% |
| 2026-07-28 | 25.21 | 25.26 | 25.21 | 25.24 | +0.238% | 1,737 | -4.484% |
| 2026-07-27 | 25.15 | 25.19 | 25.15 | 25.18 | +0.175% | 1,060 | -4.257% |
| 2026-07-24 | 25.14 | 25.16 | 25.13 | 25.13 | +0.268% | 1,624 | -4.090% |
| 2026-07-23 | 25.08 | 25.09 | 25.02 | 25.07 | -0.209% | 2,039 | -3.832% |
| 2026-07-22 | 25.17 | 25.17 | 25.12 | 25.12 | -0.278% | 1,311 | -4.034% |
| 2026-07-21 | 25.21 | 25.22 | 25.19 | 25.19 | -0.119% | 3,174 | -4.301% |
| 2026-07-20 | 25.25 | 25.25 | 25.21 | 25.22 | -0.237% | 16,226 | -4.414% |
| 2026-07-17 | 25.28 | 25.28 | 25.28 | 25.28 | -0.020% | 127 | -4.641% |
| 2026-07-16 | 25.28 | 25.29 | 25.23 | 25.29 | -0.043% | 56,823 | -4.660% |
| 2026-07-15 | 25.32 | 25.32 | 25.30 | 25.30 | +0.162% | 1,132 | -4.701% |
| 2026-07-14 | 25.23 | 25.25 | 25.23 | 25.25 | +0.358% | 1,523 | -4.547% |
| 2026-07-13 | 25.23 | 25.23 | 25.16 | 25.16 | -0.258% | 1,025 | -4.205% |
| 2026-07-10 | 25.25 | 25.27 | 25.19 | 25.23 | -0.142% | 6,119 | -4.452% |
| 2026-07-09 | 25.29 | 25.29 | 25.25 | 25.27 | +0.063% | 1,450 | -4.588% |
| 2026-07-08 | 25.23 | 25.26 | 25.18 | 25.25 | -0.109% | 2,123 | -4.528% |
| 2026-07-07 | 25.35 | 25.35 | 25.28 | 25.28 | -0.423% | 1,157 | -4.632% |
| 2026-07-06 | 25.39 | 25.39 | 25.33 | 25.39 | +0.197% | 2,682 | -5.036% |
| 2026-07-02 | 25.36 | 25.37 | 25.33 | 25.34 | +0.085% | 2,728 | -4.848% |
| 2026-07-01 | 25.36 | 25.38 | 25.31 | 25.31 | -0.256% | 1,497 | -4.768% |
| 2026-06-30 | 25.45 | 25.45 | 25.38 | 25.38 | -0.826% | 1,702 | -5.011% |
| 2026-06-29 | 25.61 | 25.61 | 25.56 | 25.59 | +0.078% | 686 | -5.796% |
| 2026-06-26 | 25.59 | 25.61 | 25.57 | 25.57 | +0.049% | 2,501 | -5.723% |
| 2026-06-25 | 25.63 | 25.63 | 25.56 | 25.56 | +0.089% | 481 | -5.677% |
| 2026-06-24 | 25.54 | 25.55 | 25.52 | 25.54 | +0.468% | 1,590 | -5.593% |
| 2026-06-23 | 25.45 | 25.45 | 25.42 | 25.42 | +0.103% | 1,235 | -5.152% |
| 2026-06-22 | 25.42 | 25.42 | 25.36 | 25.39 | -0.239% | 2,158 | -5.054% |
| 2026-06-18 | 25.50 | 25.50 | 25.45 | 25.45 | -0.134% | 939 | -5.282% |
| 2026-06-17 | 25.53 | 25.54 | 25.48 | 25.48 | -0.118% | 1,544 | -5.408% |
| 2026-06-16 | 25.51 | 25.56 | 25.49 | 25.52 | +0.177% | 7,237 | -5.519% |
| 2026-06-15 | 25.52 | 25.52 | 25.47 | 25.47 | +0.039% | 275 | -5.353% |
| 2026-06-12 | 25.46 | 25.46 | 25.46 | 25.46 | -0.032% | 1,647 | -5.315% |
| 2026-06-11 | 25.36 | 25.49 | 25.33 | 25.47 | +0.599% | 20,130 | -5.346% |
| 2026-06-10 | 25.32 | 25.33 | 25.32 | 25.32 | -0.129% | 1,655 | -4.779% |
| 2026-06-09 | 25.34 | 25.35 | 25.32 | 25.35 | +0.197% | 707 | -4.902% |
| 2026-06-08 | 25.29 | 25.31 | 25.29 | 25.30 | +0.096% | 1,112 | -4.715% |
| 2026-06-05 | 25.32 | 25.32 | 25.28 | 25.28 | -0.452% | 769 | -4.623% |
| 2026-06-04 | 25.43 | 25.44 | 25.38 | 25.39 | -0.039% | 721 | -5.054% |
| 2026-06-03 | 25.41 | 25.41 | 25.39 | 25.40 | -0.079% | 1,479 | -5.092% |
| 2026-06-02 | 25.45 | 25.45 | 25.42 | 25.42 | -0.000% | 2,010 | -5.166% |
| 2026-06-01 | 25.38 | 25.44 | 25.38 | 25.42 | -0.086% | 2,250 | -5.167% |
| 2026-05-29 | 25.42 | 25.49 | 25.42 | 25.44 | -0.385% | 2,817 | -5.249% |
| 2026-05-28 | 25.51 | 25.54 | 25.51 | 25.54 | +0.276% | 1,898 | -5.613% |
| 2026-05-27 | 25.44 | 25.52 | 25.44 | 25.47 | -0.039% | 1,663 | -5.353% |
| 2026-05-26 | 25.48 | 25.50 | 25.46 | 25.48 | +0.339% | 2,546 | -5.390% |
| 2026-05-22 | 25.37 | 25.39 | 25.37 | 25.39 | +0.081% | 562 | -5.069% |
| 2026-05-21 | 25.31 | 25.37 | 25.27 | 25.37 | +0.028% | 337 | -4.992% |
| 2026-05-20 | 25.27 | 25.37 | 25.27 | 25.37 | +0.779% | 1,973 | -4.966% |
| 2026-05-19 | 25.16 | 25.24 | 25.15 | 25.17 | -0.432% | 1,361 | -4.225% |
| 2026-05-18 | 25.35 | 25.35 | 25.27 | 25.28 | +0.057% | 1,055 | -4.639% |
| 2026-05-15 | 25.26 | 25.29 | 25.26 | 25.27 | -0.727% | 1,429 | -4.585% |
| 2026-05-14 | 25.51 | 25.52 | 25.45 | 25.45 | +0.000% | 6,368 | -5.278% |
| 2026-05-13 | 25.44 | 25.57 | 25.41 | 25.45 | +0.165% | 291,860 | -5.278% |
| 2026-05-12 | 25.45 | 25.45 | 25.38 | 25.41 | -0.555% | 1,985 | -5.121% |
| 2026-05-11 | 25.55 | 25.57 | 25.54 | 25.55 | -0.157% | 1,681 | -5.648% |
| 2026-05-08 | 25.59 | 25.60 | 25.55 | 25.59 | +0.215% | 1,991 | -5.796% |
| 2026-05-07 | 25.59 | 25.60 | 25.54 | 25.54 | -0.274% | 806 | -5.593% |
| 2026-05-06 | 25.59 | 25.63 | 25.55 | 25.61 | +0.432% | 1,213 | -5.852% |
| 2026-05-05 | 25.50 | 25.52 | 25.49 | 25.50 | +0.223% | 1,779 | -5.445% |
| 2026-05-04 | 25.53 | 25.53 | 25.41 | 25.44 | -0.471% | 1,824 | -5.235% |
| 2026-05-01 | 25.55 | 25.62 | 25.55 | 25.56 | +0.014% | 3,618 | -5.681% |
| 2026-04-30 | 25.55 | 25.56 | 25.55 | 25.55 | -0.166% | 2,388 | -5.667% |
| 2026-04-29 | 25.64 | 25.65 | 25.60 | 25.60 | -0.322% | 1,046 | -5.824% |
| 2026-04-28 | 25.69 | 25.70 | 25.66 | 25.68 | -0.175% | 1,750 | -6.127% |
| 2026-04-27 | 25.74 | 25.76 | 25.72 | 25.73 | -0.042% | 1,494 | -6.291% |
| 2026-04-24 | 25.76 | 25.76 | 25.71 | 25.74 | +0.172% | 1,834 | -6.330% |
| 2026-04-23 | 25.75 | 25.76 | 25.69 | 25.69 | -0.072% | 2,460 | -6.169% |
| 2026-04-22 | 25.77 | 25.77 | 25.67 | 25.71 | -0.039% | 14,068 | -6.236% |
| 2026-04-21 | 25.77 | 25.77 | 25.72 | 25.72 | -0.329% | 2,440 | -6.273% |
| 2026-04-20 | 25.83 | 25.83 | 25.77 | 25.80 | +0.019% | 3,043 | -6.581% |
| 2026-04-17 | 25.83 | 25.84 | 25.79 | 25.80 | +0.311% | 2,340 | -6.563% |
| 2026-04-16 | 25.71 | 25.75 | 25.71 | 25.72 | -0.073% | 746 | -6.273% |
| 2026-04-15 | 25.74 | 25.77 | 25.73 | 25.74 | -0.140% | 1,629 | -6.341% |
| 2026-04-14 | 25.73 | 25.79 | 25.73 | 25.77 | +0.233% | 2,749 | -6.473% |
| 2026-04-13 | 25.72 | 25.74 | 25.65 | 25.71 | +0.192% | 6,316 | -6.254% |
| 2026-04-10 | 25.68 | 25.70 | 25.66 | 25.67 | -0.138% | 2,665 | -6.074% |
| 2026-04-09 | 25.66 | 25.78 | 25.64 | 25.70 | -0.051% | 1,674 | -6.204% |
| 2026-04-08 | 25.76 | 25.76 | 25.68 | 25.71 | +0.332% | 83,637 | -6.251% |
| 2026-04-07 | 25.61 | 25.70 | 25.57 | 25.63 | +0.059% | 4,330 | -5.940% |
| 2026-04-06 | 25.62 | 25.66 | 25.61 | 25.61 | -0.144% | 4,159 | -5.885% |
| 2026-04-02 | 25.64 | 25.68 | 25.62 | 25.65 | +0.082% | 10,527 | -6.020% |
| 2026-04-01 | 25.64 | 25.67 | 25.63 | 25.63 | -0.082% | 3,569 | -5.944% |
| 2026-03-31 | 25.63 | 25.65 | 25.62 | 25.65 | -0.079% | 657 | -6.021% |
| 2026-03-30 | 25.65 | 25.72 | 25.64 | 25.67 | +0.481% | 8,977 | -6.095% |
| 2026-03-27 | 25.52 | 25.60 | 25.52 | 25.55 | +0.045% | 2,014 | -5.643% |
| 2026-03-26 | 25.67 | 25.67 | 25.54 | 25.54 | -0.599% | 7,439 | -5.601% |
| 2026-03-25 | 25.65 | 25.71 | 25.65 | 25.69 | +0.406% | 2,568 | -6.167% |
| 2026-03-24 | 25.61 | 25.68 | 25.59 | 25.59 | -0.385% | 5,216 | -5.786% |
| 2026-03-23 | 25.71 | 25.71 | 25.68 | 25.69 | +0.414% | 898 | -6.148% |
| 2026-03-20 | 25.59 | 25.63 | 25.58 | 25.58 | -0.681% | 4,445 | -5.760% |
| 2026-03-19 | 25.76 | 25.88 | 25.72 | 25.76 | -0.017% | 3,667 | -6.402% |
| 2026-03-18 | 25.84 | 25.91 | 25.76 | 25.76 | -0.579% | 4,631 | -6.418% |
| 2026-03-17 | 25.92 | 25.95 | 25.90 | 25.91 | +0.135% | 3,646 | -6.960% |
| 2026-03-16 | 25.90 | 25.90 | 25.85 | 25.88 | +0.505% | 3,620 | -6.834% |
| 2026-03-13 | 25.78 | 25.78 | 25.70 | 25.75 | -0.127% | 2,819 | -6.364% |
| 2026-03-12 | 25.79 | 25.81 | 25.73 | 25.78 | -0.318% | 141,357 | -6.483% |
| 2026-03-11 | 25.89 | 25.89 | 25.82 | 25.86 | -0.385% | 8,616 | -6.780% |
| 2026-03-10 | 25.98 | 25.98 | 25.96 | 25.96 | -0.115% | 4,922 | -7.139% |
| 2026-03-09 | 25.93 | 25.99 | 25.89 | 25.99 | +0.319% | 3,569 | -7.246% |
| 2026-03-06 | 25.91 | 26.00 | 25.86 | 25.91 | -0.088% | 6,732 | -6.950% |
| 2026-03-05 | 25.97 | 25.97 | 25.90 | 25.93 | -0.302% | 4,908 | -7.032% |
| 2026-03-04 | 26.06 | 26.06 | 25.95 | 26.01 | -0.044% | 6,869 | -7.312% |
| 2026-03-03 | 26.03 | 26.06 | 25.99 | 26.02 | -0.151% | 2,464 | -7.353% |
| 2026-03-02 | 26.13 | 26.13 | 26.01 | 26.06 | -0.423% | 1,270 | -7.493% |
| 2026-02-27 | 26.19 | 26.20 | 26.12 | 26.17 | -0.115% | 8,761 | -7.884% |
| 2026-02-26 | 26.20 | 26.21 | 26.18 | 26.20 | +0.164% | 2,686 | -7.990% |
| 2026-02-25 | 26.19 | 26.19 | 26.14 | 26.16 | -0.030% | 843 | -7.839% |
| 2026-02-24 | 26.17 | 26.21 | 26.14 | 26.16 | +0.018% | 3,584 | -7.867% |
| 2026-02-23 | 26.10 | 26.19 | 26.10 | 26.16 | +0.221% | 2,926 | -7.850% |
| 2026-02-20 | 26.05 | 26.14 | 26.05 | 26.10 | +0.106% | 3,746 | -7.646% |
| 2026-02-19 | 26.09 | 26.11 | 26.07 | 26.07 | +0.019% | 2,577 | -7.549% |
| 2026-02-18 | 26.09 | 26.09 | 26.04 | 26.07 | -0.115% | 21,453 | -7.531% |
| 2026-02-17 | 26.08 | 26.14 | 26.08 | 26.10 | -0.001% | 3,416 | -7.637% |
| 2026-02-13 | 26.12 | 26.12 | 26.05 | 26.10 | +0.270% | 1,512 | -7.638% |
| 2026-02-12 | 25.99 | 26.04 | 25.99 | 26.03 | +0.347% | 1,567 | -7.389% |
| 2026-02-11 | 25.95 | 26.02 | 25.93 | 25.94 | -0.020% | 4,690 | -7.067% |
| 2026-02-10 | 25.95 | 25.97 | 25.95 | 25.95 | +0.194% | 1,051 | -7.086% |
| 2026-02-09 | 25.88 | 25.91 | 25.88 | 25.89 | +0.037% | 1,294 | -6.906% |
| 2026-02-06 | 25.89 | 25.91 | 25.85 | 25.89 | +0.020% | 4,450 | -6.871% |
| 2026-02-05 | 25.87 | 25.88 | 25.87 | 25.88 | +0.372% | 1,080 | -6.852% |
| 2026-02-04 | 25.78 | 25.81 | 25.78 | 25.78 | -0.042% | 2,333 | -6.506% |
| 2026-02-03 | 25.77 | 25.80 | 25.77 | 25.80 | -0.019% | 5,680 | -6.545% |
| 2026-02-02 | 25.79 | 25.82 | 25.79 | 25.80 | +0.024% | 86,318 | -6.563% |
| 2026-01-30 | 25.78 | 25.82 | 25.78 | 25.79 | -0.328% | 1,412 | -6.541% |
| 2026-01-29 | 25.88 | 25.90 | 25.87 | 25.88 | +0.111% | 1,922 | -6.848% |
| 2026-01-28 | 25.83 | 25.86 | 25.79 | 25.85 | -0.042% | 1,877 | -6.745% |
| 2026-01-27 | 25.98 | 25.98 | 25.84 | 25.86 | -0.073% | 6,243 | -6.784% |
| 2026-01-26 | 25.86 | 25.89 | 25.85 | 25.88 | +0.291% | 5,536 | -6.852% |
| 2026-01-23 | 25.82 | 25.82 | 25.80 | 25.80 | +0.097% | 557 | -6.581% |
| 2026-01-22 | 25.77 | 25.82 | 25.76 | 25.78 | +0.039% | 235,453 | -6.491% |
| 2026-01-21 | 25.75 | 25.77 | 25.75 | 25.77 | +0.155% | 265 | -6.454% |
| 2026-01-20 | 25.72 | 25.75 | 25.72 | 25.73 | -0.271% | 952 | -6.309% |
| 2026-01-16 | 25.80 | 25.80 | 25.80 | 25.80 | -0.173% | 276 | -6.563% |
| 2026-01-15 | 25.84 | 25.84 | 25.84 | 25.84 | -0.137% | 140 | -6.724% |
| 2026-01-14 | 25.87 | 25.88 | 25.87 | 25.88 | +0.232% | 374 | -6.852% |
| 2026-01-13 | 25.85 | 25.85 | 25.82 | 25.82 | -0.027% | 795 | -6.636% |
| 2026-01-12 | 25.82 | 25.84 | 25.80 | 25.83 | -0.116% | 1,217 | -6.661% |
| 2026-01-09 | 25.88 | 25.88 | 25.84 | 25.86 | +0.396% | 3,094 | -6.769% |
| 2026-01-08 | 25.72 | 25.78 | 25.72 | 25.76 | -0.135% | 2,286 | -6.400% |
| 2026-01-07 | 25.80 | 25.80 | 25.77 | 25.79 | +0.132% | 866 | -6.527% |
| 2026-01-06 | 25.78 | 25.78 | 25.73 | 25.76 | -0.024% | 7,656 | -6.404% |
| 2026-01-05 | 25.76 | 25.81 | 25.75 | 25.76 | +0.242% | 1,977 | -6.426% |
| 2026-01-02 | 25.81 | 25.81 | 25.70 | 25.70 | -0.129% | 2,104 | -6.200% |
| 2025-12-31 | 25.76 | 25.77 | 25.73 | 25.73 | -0.241% | 2,723 | -6.320% |
| 2025-12-30 | 25.80 | 25.80 | 25.79 | 25.80 | -1.432% | 449 | -6.546% |
| 2025-12-29 | 26.18 | 26.18 | 26.16 | 26.17 | +0.113% | 2,503 | -7.884% |
| 2025-12-26 | 26.16 | 26.17 | 26.14 | 26.14 | -0.028% | 2,618 | -7.780% |
| 2025-12-24 | 26.09 | 26.15 | 26.09 | 26.15 | +0.207% | 389 | -7.805% |
| 2025-12-23 | 26.05 | 26.11 | 26.05 | 26.09 | -0.004% | 2,104 | -7.615% |
| 2025-12-22 | 26.12 | 26.12 | 26.06 | 26.09 | -0.078% | 2,677 | -7.618% |
| 2025-12-19 | 26.09 | 26.14 | 26.09 | 26.11 | -0.115% | 577 | -7.690% |
| 2025-12-18 | 26.11 | 26.17 | 26.11 | 26.14 | +0.229% | 2,055 | -7.796% |
| 2025-12-17 | 26.11 | 26.11 | 26.09 | 26.09 | -0.038% | 811 | -7.585% |
| 2025-12-16 | 26.10 | 26.10 | 26.07 | 26.09 | +0.096% | 2,667 | -7.619% |
| 2025-12-15 | 26.05 | 26.08 | 26.05 | 26.07 | +0.286% | 2,539 | -7.531% |
| 2025-12-12 | 26.02 | 26.03 | 26.00 | 26.00 | -0.350% | 49,798 | -7.266% |
| 2025-12-11 | 26.11 | 26.12 | 26.08 | 26.09 | +0.123% | 4,442 | -7.591% |
| 2025-12-10 | 26.05 | 26.05 | 26.05 | 26.05 | +0.347% | 122 | -7.478% |
| 2025-12-09 | 26.01 | 26.01 | 25.96 | 25.96 | -0.211% | 3,767 | -7.157% |
| 2025-12-08 | 25.98 | 26.02 | 25.98 | 26.02 | -0.096% | 1,308 | -7.353% |
| 2025-12-05 | 26.06 | 26.06 | 26.03 | 26.05 | +0.096% | 708 | -7.442% |
| 2025-12-04 | 26.05 | 26.08 | 26.02 | 26.02 | -0.440% | 10,210 | -7.353% |
| 2025-12-03 | 26.10 | 26.14 | 26.10 | 26.14 | +0.073% | 1,175 | -7.761% |
| 2025-12-02 | 26.14 | 26.14 | 26.12 | 26.12 | +0.176% | 10,993 | -7.693% |
| 2025-12-01 | 26.08 | 26.10 | 26.04 | 26.07 | -0.747% | 1,536 | -7.531% |
| 2025-11-28 | 26.25 | 26.27 | 26.25 | 26.27 | -0.425% | 1,458 | -8.222% |
| 2025-11-26 | 26.28 | 26.40 | 26.26 | 26.38 | +0.303% | 36,713 | -8.612% |
| 2025-11-25 | 26.29 | 26.32 | 26.23 | 26.30 | +0.186% | 2,670 | -8.336% |
| 2025-11-24 | 26.24 | 26.41 | 26.20 | 26.25 | +0.248% | 10,889 | -8.165% |
| 2025-11-21 | 26.21 | 26.21 | 26.18 | 26.18 | +0.275% | 301 | -7.937% |
| 2025-11-20 | 26.15 | 26.15 | 26.11 | 26.11 | +0.118% | 5,255 | -7.683% |
| 2025-11-19 | 26.14 | 26.14 | 26.08 | 26.08 | -0.033% | 753 | -7.574% |
| 2025-11-18 | 26.14 | 26.14 | 26.08 | 26.09 | +0.127% | 11,915 | -7.605% |
| 2025-11-17 | 26.10 | 26.10 | 26.05 | 26.06 | +0.049% | 1,415 | -7.488% |
| 2025-11-14 | 26.41 | 26.41 | 26.02 | 26.05 | -0.107% | 36,981 | -7.442% |
| 2025-11-13 | 26.13 | 26.14 | 26.07 | 26.07 | -0.294% | 9,161 | -7.541% |
| 2025-11-12 | 26.18 | 26.21 | 26.14 | 26.15 | -0.125% | 14,239 | -7.813% |
| 2025-11-11 | 26.21 | 26.22 | 26.17 | 26.18 | +0.206% | 10,971 | -7.928% |
| 2025-11-10 | 26.15 | 26.22 | 26.11 | 26.13 | -0.005% | 5,255 | -7.739% |
| 2025-11-07 | 26.15 | 26.17 | 26.11 | 26.13 | +0.027% | 5,653 | -7.743% |
| 2025-11-06 | 26.16 | 26.16 | 26.12 | 26.12 | +0.249% | 1,831 | -7.718% |
| 2025-11-05 | 26.07 | 26.07 | 26.05 | 26.06 | -0.256% | 3,992 | -7.488% |
| 2025-11-04 | 26.12 | 26.16 | 26.12 | 26.13 | +0.120% | 5,872 | -7.726% |
| 2025-11-03 | 26.07 | 26.09 | 26.07 | 26.09 | -0.478% | 826 | -7.615% |
| 2025-10-31 | 26.21 | 26.32 | 26.21 | 26.22 | -0.040% | 3,760 | -8.057% |
| 2025-10-30 | 26.25 | 26.25 | 26.23 | 26.23 | -0.117% | 13,919 | -8.094% |
| 2025-10-29 | 26.35 | 26.35 | 26.26 | 26.26 | -0.460% | 997 | -8.201% |
| 2025-10-28 | 26.38 | 26.38 | 26.38 | 26.38 | -0.559% | 33 | -8.623% |
| 2025-10-27 | 26.34 | 26.53 | 26.29 | 26.53 | +0.738% | 1,535 | -9.134% |
| 2025-10-24 | 26.34 | 26.34 | 26.34 | 26.34 | -0.017% | 39 | -8.463% |
| 2025-10-23 | 26.36 | 26.36 | 26.34 | 26.34 | -0.152% | 997 | -8.479% |
| 2025-10-22 | 26.36 | 26.38 | 26.36 | 26.38 | +0.152% | 447 | -8.618% |
| 2025-10-21 | 26.35 | 26.37 | 26.33 | 26.34 | +0.019% | 2,996 | -8.479% |
| 2025-10-20 | 26.34 | 26.34 | 26.34 | 26.34 | +0.016% | 84 | -8.461% |
| 2025-10-17 | 26.33 | 26.33 | 26.33 | 26.33 | +0.006% | 3 | -8.447% |
| 2025-10-16 | 26.36 | 26.36 | 26.29 | 26.33 | +0.191% | 45,663 | -8.441% |
| 2025-10-15 | 26.28 | 26.28 | 26.28 | 26.28 | +0.072% | 110 | -8.266% |
| 2025-10-14 | 26.24 | 26.26 | 26.24 | 26.26 | +0.253% | 271 | -8.200% |
| 2025-10-13 | 26.19 | 26.19 | 26.19 | 26.19 | +0.110% | 12 | -7.968% |
| 2025-10-10 | 26.15 | 26.16 | 26.15 | 26.16 | +0.326% | 267 | -7.867% |
| 2025-10-09 | 26.08 | 26.08 | 26.08 | 26.08 | -0.102% | 100 | -7.566% |
| 2025-10-08 | 26.11 | 26.11 | 26.11 | 26.11 | +0.016% | 111 | -7.660% |
| 2025-10-07 | 26.12 | 26.12 | 26.10 | 26.10 | +0.086% | 758 | -7.645% |
| 2025-10-06 | 26.09 | 26.09 | 26.08 | 26.08 | -0.230% | 1,231 | -7.566% |
| 2025-10-03 | 26.14 | 26.14 | 26.14 | 26.14 | -0.086% | 546 | -7.779% |
| 2025-10-02 | 26.16 | 26.16 | 26.16 | 26.16 | +0.162% | 29 | -7.857% |
| 2025-10-01 | 26.07 | 26.12 | 26.07 | 26.12 | -0.228% | 1,175 | -7.708% |
| 2025-09-30 | 26.24 | 26.24 | 26.18 | 26.18 | -0.191% | 829 | -7.919% |
| 2025-09-29 | 26.17 | 26.23 | 26.17 | 26.23 | +0.287% | 3,386 | -8.095% |
| 2025-09-26 | 26.24 | 26.24 | 26.16 | 26.16 | -0.134% | 1,325 | -7.831% |
| 2025-09-25 | 26.20 | 26.20 | 26.19 | 26.19 | -0.019% | 635 | -7.955% |
| 2025-09-24 | 26.23 | 26.23 | 26.20 | 26.20 | -0.213% | 2,561 | -7.972% |
| 2025-09-23 | 26.22 | 26.25 | 26.22 | 26.25 | +0.233% | 980 | -8.168% |
| 2025-09-22 | 26.19 | 26.19 | 26.19 | 26.19 | -0.225% | 48 | -7.954% |
| 2025-09-19 | 26.23 | 26.51 | 26.22 | 26.25 | +0.072% | 12,123 | -8.161% |
| 2025-09-18 | 26.24 | 26.26 | 26.23 | 26.23 | -0.402% | 710 | -8.095% |
| 2025-09-17 | 26.36 | 26.36 | 26.34 | 26.34 | -0.073% | 413 | -8.464% |
| 2025-09-16 | 26.38 | 26.38 | 26.33 | 26.36 | -0.033% | 435 | -8.531% |
| 2025-09-15 | 26.36 | 26.36 | 26.36 | 26.36 | +0.262% | 53 | -8.561% |
| 2025-09-12 | 26.29 | 26.36 | 26.24 | 26.30 | -0.153% | 2,939 | -8.322% |
| 2025-09-11 | 26.34 | 26.34 | 26.34 | 26.34 | +0.135% | 81 | -8.462% |
| 2025-09-10 | 26.30 | 26.30 | 26.30 | 26.30 | +0.076% | 98 | -8.339% |
| 2025-09-09 | 26.26 | 26.29 | 26.25 | 26.28 | -0.190% | 1,232 | -8.270% |
| 2025-09-08 | 26.34 | 26.37 | 26.29 | 26.33 | +0.382% | 1,361 | -8.444% |
| 2025-09-05 | 26.26 | 26.26 | 26.23 | 26.23 | +0.440% | 314 | -8.095% |
| 2025-09-04 | 26.10 | 26.11 | 26.10 | 26.11 | +0.270% | 272 | -7.690% |
| 2025-09-03 | 26.02 | 26.05 | 26.00 | 26.04 | +0.344% | 1,306 | -7.441% |
| 2025-09-02 | 25.94 | 25.96 | 25.94 | 25.96 | -0.631% | 1,347 | -7.122% |
| 2025-08-29 | 26.14 | 26.14 | 26.12 | 26.12 | +0.000% | 345 | -7.708% |
| 2025-08-28 | 26.14 | 26.14 | 26.12 | 26.12 | +0.133% | 1,991 | -7.708% |
| 2025-08-27 | 26.05 | 26.09 | 26.05 | 26.09 | +0.103% | 123 | -7.584% |
| 2025-08-26 | 26.04 | 26.06 | 26.04 | 26.06 | +0.147% | 818 | -7.489% |
| 2025-08-25 | 26.01 | 26.02 | 25.98 | 26.02 | +0.049% | 1,237 | -7.353% |
| 2025-08-22 | 26.08 | 26.08 | 26.01 | 26.01 | +0.450% | 230 | -7.308% |
| 2025-08-21 | 25.93 | 25.93 | 25.89 | 25.89 | -0.171% | 355 | -6.890% |
| 2025-08-20 | 25.96 | 25.98 | 25.93 | 25.93 | +0.116% | 871 | -7.050% |
| 2025-08-19 | 25.87 | 25.91 | 25.87 | 25.91 | +0.174% | 485 | -6.942% |
| 2025-08-18 | 25.86 | 25.88 | 25.86 | 25.86 | -0.019% | 550 | -6.780% |
| 2025-08-15 | 25.86 | 25.86 | 25.86 | 25.86 | -0.193% | 148 | -6.798% |
| 2025-08-14 | 25.92 | 25.92 | 25.91 | 25.91 | -0.267% | 177 | -6.978% |
| 2025-08-13 | 26.02 | 26.02 | 25.98 | 25.98 | +0.306% | 404 | -7.226% |
| 2025-08-12 | 25.89 | 25.91 | 25.89 | 25.91 | -0.020% | 177 | -6.942% |
| 2025-08-11 | 25.95 | 25.96 | 25.87 | 25.91 | +0.059% | 30,614 | -6.961% |
| 2025-08-08 | 25.89 | 25.89 | 25.89 | 25.89 | -0.278% | 97 | -6.906% |
| 2025-08-07 | 25.97 | 25.97 | 25.97 | 25.97 | -0.075% | 4 | -7.165% |
| 2025-08-06 | 26.02 | 26.02 | 25.99 | 25.99 | -0.071% | 642 | -7.235% |
| 2025-08-05 | 26.03 | 26.04 | 25.98 | 26.01 | -0.057% | 2,410 | -7.300% |
| 2025-08-04 | 26.00 | 26.02 | 25.95 | 26.02 | +0.425% | 1,811 | -7.353% |
| 2025-08-01 | 25.91 | 25.91 | 25.91 | 25.91 | +0.293% | 369 | -6.960% |
| 2025-07-31 | 25.89 | 25.90 | 25.83 | 25.83 | -0.022% | 2,156 | -6.687% |
| 2025-07-30 | 25.89 | 25.91 | 25.84 | 25.84 | -0.178% | 626 | -6.707% |
| 2025-07-29 | 25.89 | 25.89 | 25.89 | 25.89 | -0.093% | 105,077 | -6.873% |
| 2025-07-28 | 25.79 | 25.95 | 25.73 | 25.91 | +0.387% | 4,282 | -6.960% |
| 2025-07-25 | 25.79 | 25.81 | 25.79 | 25.81 | +0.179% | 103 | -6.600% |
| 2025-07-24 | 25.79 | 25.79 | 25.76 | 25.76 | -0.120% | 108 | -6.433% |
| 2025-07-23 | 25.80 | 25.80 | 25.80 | 25.80 | -0.280% | 101 | -6.545% |
| 2025-07-22 | 25.89 | 25.89 | 25.87 | 25.87 | +0.159% | 109 | -6.806% |
| 2025-07-21 | 25.88 | 25.88 | 25.83 | 25.83 | +0.324% | 147 | -6.658% |
| 2025-07-18 | 25.79 | 25.79 | 25.74 | 25.74 | +0.156% | 105 | -6.356% |
| 2025-07-17 | 25.70 | 25.70 | 25.70 | 25.70 | -0.018% | 8 | -6.209% |
| 2025-07-16 | 25.74 | 25.74 | 25.71 | 25.71 | +0.125% | 4,682 | -6.226% |
| 2025-07-15 | 25.68 | 25.68 | 25.68 | 25.68 | -0.269% | 11 | -6.108% |
| 2025-07-14 | 25.76 | 25.76 | 25.71 | 25.74 | -0.015% | 22,863 | -6.361% |
| 2025-07-11 | 25.75 | 25.75 | 25.75 | 25.75 | -0.413% | 239 | -6.375% |
| 2025-07-10 | 25.86 | 25.86 | 25.86 | 25.86 | -0.193% | 4 | -6.762% |
| 2025-07-09 | 25.91 | 25.91 | 25.91 | 25.91 | +0.407% | 7 | -6.942% |
| 2025-07-08 | 25.80 | 25.80 | 25.80 | 25.80 | -0.085% | 58 | -6.563% |
| 2025-07-07 | 25.81 | 25.82 | 25.81 | 25.82 | -0.207% | 892 | -6.642% |
| 2025-07-03 | 25.88 | 25.88 | 25.88 | 25.88 | -0.345% | 43 | -6.835% |
| 2025-07-02 | 25.96 | 25.96 | 25.96 | 25.96 | -0.154% | 6 | -7.157% |
| 2025-07-01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.537% | 4 | -7.300% |
| 2025-06-30 | 26.15 | 26.15 | 26.15 | 26.15 | +0.352% | 18 | -7.798% |
| 2025-06-27 | 26.10 | 26.10 | 26.05 | 26.05 | -0.318% | 362 | -7.473% |
| 2025-06-26 | 26.14 | 26.14 | 26.14 | 26.14 | +0.384% | 6 | -7.767% |
| 2025-06-25 | 26.04 | 26.04 | 26.04 | 26.04 | +0.044% | 39 | -7.413% |
| 2025-06-24 | 26.03 | 26.03 | 26.03 | 26.03 | +0.406% | 3 | -7.372% |
| 2025-06-23 | 25.92 | 25.92 | 25.92 | 25.92 | +0.289% | 132 | -6.996% |
| 2025-06-20 | 25.85 | 25.85 | 25.85 | 25.85 | +0.064% | 47 | -6.727% |
| 2025-06-18 | 25.83 | 25.83 | 25.83 | 25.83 | +0.053% | 27 | -6.667% |
| 2025-06-17 | 25.83 | 25.83 | 25.82 | 25.82 | +0.136% | 84,441 | -6.617% |
| 2025-06-16 | 25.78 | 25.78 | 25.78 | 25.78 | +0.019% | 213 | -6.491% |
| 2025-06-13 | 25.80 | 25.80 | 25.73 | 25.77 | -0.321% | 7,801 | -6.473% |
| 2025-06-12 | 25.86 | 25.86 | 25.86 | 25.86 | +0.283% | 175 | -6.773% |
| 2025-06-11 | 25.77 | 25.79 | 25.77 | 25.79 | +0.446% | 203 | -6.509% |
| 2025-06-10 | 25.67 | 25.67 | 25.67 | 25.67 | +0.002% | 178 | -6.091% |
| 2025-06-09 | 25.66 | 25.68 | 25.65 | 25.67 | +0.156% | 2,555 | -6.090% |
| 2025-06-06 | 25.66 | 25.66 | 25.63 | 25.63 | -0.403% | 334 | -5.943% |
| 2025-06-05 | 25.73 | 25.73 | 25.73 | 25.73 | -0.141% | 72 | -6.322% |
| 2025-06-04 | 25.77 | 25.77 | 25.77 | 25.77 | +0.409% | 196 | -6.454% |
| 2025-06-03 | 25.75 | 25.75 | 25.66 | 25.66 | -0.253% | 109 | -6.072% |
| 2025-06-02 | 25.67 | 25.73 | 25.67 | 25.73 | -0.572% | 1,275 | -6.309% |
| 2025-05-30 | 25.88 | 25.88 | 25.88 | 25.88 | +0.216% | 99 | -6.844% |
| 2025-05-29 | 25.88 | 25.88 | 25.82 | 25.82 | +0.340% | 8,026 | -6.643% |
| 2025-05-28 | 25.73 | 25.73 | 25.73 | 25.73 | -0.021% | 3 | -6.326% |
| 2025-05-27 | 25.72 | 25.76 | 25.72 | 25.74 | +0.163% | 716 | -6.345% |
| 2025-05-23 | 25.70 | 25.70 | 25.70 | 25.70 | +0.423% | 75 | -6.193% |
| 2025-05-22 | 25.59 | 25.59 | 25.59 | 25.59 | +0.137% | 109 | -5.796% |
| 2025-05-21 | 25.59 | 25.59 | 25.52 | 25.55 | -0.500% | 574 | -5.667% |
| 2025-05-20 | 25.68 | 25.68 | 25.68 | 25.68 | -0.124% | 9 | -6.139% |
| 2025-05-19 | 25.72 | 25.72 | 25.72 | 25.72 | +0.051% | 166 | -6.255% |
| 2025-05-16 | 25.83 | 25.83 | 25.69 | 25.70 | +0.087% | 547 | -6.208% |
| 2025-05-15 | 25.69 | 25.69 | 25.68 | 25.68 | +0.488% | 854 | -6.127% |
| 2025-05-14 | 25.65 | 25.65 | 25.53 | 25.56 | -0.294% | 30,863 | -5.669% |
| 2025-05-13 | 25.70 | 25.70 | 25.63 | 25.63 | +0.006% | 427 | -5.946% |
| 2025-05-12 | 25.63 | 25.63 | 25.63 | 25.63 | -0.449% | 152 | -5.941% |
| 2025-05-09 | 25.73 | 25.75 | 25.72 | 25.75 | +0.040% | 606 | -6.364% |
| 2025-05-08 | 25.84 | 25.84 | 25.73 | 25.73 | -0.606% | 126 | -6.326% |
| 2025-05-07 | 25.89 | 25.89 | 25.89 | 25.89 | +0.394% | 760 | -6.894% |
| 2025-05-06 | 25.79 | 25.79 | 25.79 | 25.79 | +0.128% | 110 | -6.527% |
| 2025-05-05 | 25.78 | 25.78 | 25.76 | 25.76 | -0.147% | 556 | -6.408% |
| 2025-05-02 | 25.80 | 25.80 | 25.80 | 25.80 | -0.551% | 5 | -6.545% |
| 2025-05-01 | 25.99 | 25.99 | 25.94 | 25.94 | -0.222% | 652 | -7.060% |
| 2025-04-30 | 26.00 | 26.00 | 26.00 | 26.00 | -0.395% | 1 | -7.266% |
| 2025-04-29 | 26.10 | 26.10 | 26.10 | 26.10 | +0.310% | 40 | -7.632% |
| 2025-04-28 | 26.02 | 26.02 | 26.02 | 26.02 | +0.207% | 50 | -7.345% |
| 2025-04-25 | 25.96 | 25.96 | 25.96 | 25.96 | +0.286% | 36 | -7.153% |
| 2025-04-24 | 25.89 | 25.89 | 25.89 | 25.89 | +0.505% | 7 | -6.888% |
| 2025-04-23 | 25.76 | 25.76 | 25.76 | 25.76 | +0.046% | 10 | -6.417% |
| 2025-04-22 | 25.75 | 25.75 | 25.75 | 25.75 | +0.031% | 0 | -6.374% |
| 2025-04-21 | 25.81 | 25.81 | 25.73 | 25.74 | -0.058% | 2,281 | -6.345% |
| 2025-04-17 | 25.82 | 25.82 | 25.75 | 25.75 | -0.342% | 139 | -6.400% |
| 2025-04-16 | 25.84 | 25.84 | 25.84 | 25.84 | +0.326% | 21 | -6.720% |
| 2025-04-15 | 25.81 | 25.81 | 25.76 | 25.76 | +0.155% | 109 | -6.417% |
| 2025-04-14 | 25.79 | 25.79 | 25.72 | 25.72 | 0.000% | 137 | -6.272% |