SEIX
Virtus SEIX Senior Loan ETF
stockNYSEETF
Market OpenOct 5, 2026 12:27:09 PM EDT
23.18USD0.000%(0.00)25,449
22.44Bid23.92Ask1.48SpreadSEIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.18 | 23.18 | 23.18 | 23.18 | 0.000% | 25,449 | 0.000% |
| 2026-10-02 | 23.19 | 23.20 | 23.16 | 23.18 | +0.216% | 306,975 | 0.000% |
| 2026-10-01 | 23.20 | 23.20 | 23.12 | 23.13 | -0.216% | 251,380 | +0.216% |
| 2026-09-30 | 23.19 | 23.21 | 23.17 | 23.18 | -0.043% | 49,155 | 0.000% |
| 2026-09-29 | 23.22 | 23.24 | 23.18 | 23.19 | 0.000% | 57,046 | -0.043% |
| 2026-09-28 | 23.23 | 23.35 | 23.19 | 23.19 | -0.172% | 690,946 | -0.043% |
| 2026-09-25 | 23.24 | 23.27 | 23.22 | 23.23 | 0.000% | 153,963 | -0.215% |
| 2026-09-24 | 23.25 | 23.26 | 23.22 | 23.23 | -0.172% | 339,074 | -0.215% |
| 2026-09-23 | 23.28 | 23.28 | 23.25 | 23.27 | 0.000% | 99,098 | -0.387% |
| 2026-09-22 | 23.28 | 23.29 | 23.26 | 23.27 | +0.043% | 95,112 | -0.387% |
| 2026-09-21 | 23.27 | 23.28 | 23.25 | 23.26 | -0.428% | 113,531 | -0.344% |
| 2026-09-18 | 23.37 | 23.49 | 23.36 | 23.36 | -0.107% | 258,654 | -0.771% |
| 2026-09-17 | 23.40 | 23.40 | 23.36 | 23.39 | -0.277% | 59,858 | -0.877% |
| 2026-09-16 | 23.38 | 23.45 | 23.35 | 23.45 | +0.428% | 1,293,661 | -1.151% |
| 2026-09-15 | 23.36 | 23.37 | 23.35 | 23.35 | +0.086% | 112,668 | -0.728% |
| 2026-09-14 | 23.35 | 23.38 | 23.33 | 23.33 | -0.086% | 111,276 | -0.643% |
| 2026-09-11 | 23.38 | 23.39 | 23.34 | 23.35 | +0.043% | 39,256 | -0.728% |
| 2026-09-10 | 23.33 | 23.35 | 23.31 | 23.34 | -0.043% | 109,487 | -0.686% |
| 2026-09-09 | 23.34 | 23.35 | 23.33 | 23.35 | +0.129% | 43,156 | -0.728% |
| 2026-09-08 | 23.36 | 23.37 | 23.32 | 23.32 | -0.064% | 121,430 | -0.600% |
| 2026-09-04 | 23.32 | 23.34 | 23.31 | 23.34 | +0.107% | 30,851 | -0.664% |
| 2026-09-03 | 23.30 | 23.31 | 23.29 | 23.31 | -0.043% | 90,370 | -0.558% |
| 2026-09-02 | 23.30 | 23.32 | 23.30 | 23.32 | +0.086% | 370,281 | -0.600% |
| 2026-09-01 | 23.30 | 23.30 | 23.24 | 23.30 | -0.043% | 98,811 | -0.515% |
| 2026-08-31 | 23.28 | 23.31 | 23.24 | 23.31 | +0.129% | 179,459 | -0.558% |
| 2026-08-28 | 23.27 | 23.29 | 23.25 | 23.28 | +0.129% | 74,258 | -0.430% |
| 2026-08-27 | 23.24 | 23.27 | 23.22 | 23.25 | +0.043% | 327,000 | -0.301% |
| 2026-08-26 | 23.23 | 23.24 | 23.21 | 23.24 | +0.086% | 43,341 | -0.258% |
| 2026-08-25 | 23.21 | 23.22 | 23.19 | 23.22 | +0.086% | 56,144 | -0.172% |
| 2026-08-24 | 23.21 | 23.22 | 23.19 | 23.20 | -0.043% | 50,035 | -0.086% |
| 2026-08-21 | 23.21 | 23.21 | 23.20 | 23.21 | +0.043% | 27,807 | -0.129% |
| 2026-08-20 | 23.19 | 23.20 | 23.15 | 23.20 | -0.515% | 143,942 | -0.086% |
| 2026-08-19 | 23.30 | 23.32 | 23.28 | 23.32 | +0.107% | 104,018 | -0.600% |
| 2026-08-18 | 23.29 | 23.30 | 23.28 | 23.30 | +0.107% | 29,146 | -0.494% |
| 2026-08-17 | 23.28 | 23.30 | 23.27 | 23.27 | -0.043% | 54,225 | -0.387% |
| 2026-08-14 | 23.27 | 23.30 | 23.27 | 23.28 | 0.000% | 81,908 | -0.430% |
| 2026-08-13 | 23.28 | 23.28 | 23.27 | 23.28 | +0.043% | 53,147 | -0.430% |
| 2026-08-12 | 23.25 | 23.28 | 23.24 | 23.27 | -0.043% | 37,387 | -0.387% |
| 2026-08-11 | 23.25 | 23.28 | 23.24 | 23.28 | +0.086% | 60,210 | -0.430% |
| 2026-08-10 | 23.24 | 23.27 | 23.23 | 23.26 | 0.000% | 68,091 | -0.344% |
| 2026-08-07 | 23.24 | 23.26 | 23.22 | 23.26 | +0.086% | 116,449 | -0.344% |
| 2026-08-06 | 23.23 | 23.24 | 23.20 | 23.24 | +0.043% | 101,170 | -0.258% |
| 2026-08-05 | 23.21 | 23.23 | 23.19 | 23.23 | +0.086% | 176,032 | -0.215% |
| 2026-08-04 | 23.20 | 23.21 | 23.17 | 23.21 | +0.043% | 116,070 | -0.129% |
| 2026-08-03 | 23.17 | 23.20 | 23.15 | 23.20 | +0.154% | 52,193 | -0.086% |
| 2026-07-31 | 23.17 | 23.18 | 23.15 | 23.16 | -0.022% | 19,029 | +0.068% |
| 2026-07-30 | 23.18 | 23.18 | 23.15 | 23.17 | +0.084% | 29,183 | +0.045% |
| 2026-07-29 | 23.19 | 23.19 | 23.14 | 23.15 | -0.108% | 21,427 | +0.130% |
| 2026-07-28 | 23.21 | 23.21 | 23.15 | 23.18 | -0.151% | 92,485 | +0.022% |
| 2026-07-27 | 23.22 | 23.22 | 23.16 | 23.21 | +0.216% | 40,820 | -0.129% |
| 2026-07-24 | 23.17 | 23.20 | 23.15 | 23.16 | -0.043% | 151,458 | +0.086% |
| 2026-07-23 | 23.15 | 23.23 | 23.14 | 23.17 | +0.043% | 308,236 | +0.043% |
| 2026-07-22 | 23.16 | 23.16 | 23.14 | 23.16 | 0.000% | 39,225 | +0.086% |
| 2026-07-21 | 23.15 | 23.16 | 23.13 | 23.16 | +0.044% | 45,024 | +0.086% |
| 2026-07-20 | 23.15 | 23.15 | 23.14 | 23.15 | -0.474% | 37,234 | +0.130% |
| 2026-07-17 | 23.26 | 23.30 | 23.21 | 23.26 | 0.000% | 46,881 | -0.344% |
| 2026-07-16 | 23.25 | 23.28 | 23.25 | 23.26 | +0.086% | 51,322 | -0.344% |
| 2026-07-15 | 23.25 | 23.27 | 23.22 | 23.24 | +0.043% | 60,243 | -0.258% |
| 2026-07-14 | 23.23 | 23.25 | 23.21 | 23.23 | +0.216% | 49,405 | -0.215% |
| 2026-07-13 | 23.17 | 23.27 | 23.17 | 23.18 | 0.000% | 46,473 | 0.000% |
| 2026-07-10 | 23.21 | 23.22 | 23.18 | 23.18 | -0.086% | 97,308 | 0.000% |
| 2026-07-09 | 23.20 | 23.20 | 23.18 | 23.20 | 0.000% | 39,658 | -0.086% |
| 2026-07-08 | 23.18 | 23.20 | 23.17 | 23.20 | +0.043% | 57,402 | -0.086% |
| 2026-07-07 | 23.19 | 23.19 | 23.16 | 23.19 | +0.130% | 44,840 | -0.043% |
| 2026-07-06 | 23.13 | 23.17 | 23.13 | 23.16 | +0.130% | 47,219 | +0.086% |
| 2026-07-02 | 23.15 | 23.17 | 23.10 | 23.13 | 0.000% | 70,680 | +0.216% |
| 2026-07-01 | 23.13 | 23.14 | 23.11 | 23.13 | 0.000% | 52,841 | +0.216% |
| 2026-06-30 | 23.10 | 23.13 | 23.10 | 23.13 | +0.108% | 47,492 | +0.216% |
| 2026-06-29 | 23.14 | 23.14 | 23.08 | 23.11 | -0.022% | 128,114 | +0.325% |
| 2026-06-26 | 23.15 | 23.15 | 23.08 | 23.11 | -0.216% | 120,696 | +0.303% |
| 2026-06-25 | 23.14 | 23.18 | 23.01 | 23.16 | +0.138% | 254,126 | +0.086% |
| 2026-06-24 | 23.14 | 23.14 | 23.12 | 23.13 | -0.138% | 40,410 | +0.224% |
| 2026-06-23 | 23.15 | 23.17 | 23.14 | 23.16 | +0.043% | 64,357 | +0.086% |
| 2026-06-22 | 23.17 | 23.18 | 23.13 | 23.15 | -0.601% | 85,087 | +0.130% |
| 2026-06-18 | 23.33 | 23.33 | 23.28 | 23.29 | +0.086% | 37,588 | -0.472% |
| 2026-06-17 | 23.30 | 23.30 | 23.27 | 23.27 | -0.086% | 30,939 | -0.387% |
| 2026-06-16 | 23.27 | 23.29 | 23.27 | 23.29 | +0.086% | 34,716 | -0.472% |
| 2026-06-15 | 23.26 | 23.27 | 23.25 | 23.27 | +0.172% | 61,118 | -0.387% |
| 2026-06-12 | 23.22 | 23.27 | 23.21 | 23.23 | 0.000% | 30,922 | -0.215% |
| 2026-06-11 | 23.20 | 23.23 | 23.20 | 23.23 | +0.043% | 69,071 | -0.215% |
| 2026-06-10 | 23.24 | 23.24 | 23.22 | 23.22 | -0.065% | 79,574 | -0.172% |
| 2026-06-09 | 23.25 | 23.25 | 23.22 | 23.23 | -0.065% | 100,117 | -0.237% |
| 2026-06-08 | 23.23 | 23.25 | 23.23 | 23.25 | +0.075% | 132,374 | -0.301% |
| 2026-06-05 | 23.25 | 23.26 | 23.23 | 23.23 | +0.011% | 42,872 | -0.226% |
| 2026-06-04 | 23.25 | 23.25 | 23.23 | 23.23 | -0.022% | 38,566 | -0.215% |
| 2026-06-03 | 23.26 | 23.26 | 23.22 | 23.23 | -0.065% | 30,973 | -0.237% |
| 2026-06-02 | 23.24 | 23.25 | 23.23 | 23.25 | +0.043% | 286,284 | -0.301% |
| 2026-06-01 | 23.23 | 23.27 | 23.22 | 23.24 | +0.129% | 106,808 | -0.258% |
| 2026-05-29 | 23.22 | 23.24 | 23.21 | 23.21 | -0.086% | 108,180 | -0.129% |
| 2026-05-28 | 23.23 | 23.24 | 23.22 | 23.23 | +0.043% | 53,300 | -0.215% |
| 2026-05-27 | 23.22 | 23.24 | 23.22 | 23.22 | +0.043% | 97,884 | -0.172% |
| 2026-05-26 | 23.24 | 23.24 | 23.21 | 23.21 | -0.065% | 43,042 | -0.129% |
| 2026-05-22 | 23.24 | 23.25 | 23.22 | 23.23 | +0.065% | 51,045 | -0.194% |
| 2026-05-21 | 23.21 | 23.22 | 23.20 | 23.21 | +0.043% | 42,943 | -0.129% |
| 2026-05-20 | 23.19 | 23.22 | 23.19 | 23.20 | -0.579% | 373,516 | -0.086% |
| 2026-05-19 | 23.33 | 23.34 | 23.31 | 23.34 | 0.000% | 37,321 | -0.664% |
| 2026-05-18 | 23.35 | 23.35 | 23.33 | 23.34 | -0.107% | 36,422 | -0.664% |
| 2026-05-15 | 23.34 | 23.37 | 23.33 | 23.36 | +0.086% | 31,497 | -0.771% |
| 2026-05-14 | 23.34 | 23.36 | 23.34 | 23.34 | -0.021% | 36,395 | -0.686% |
| 2026-05-13 | 23.33 | 23.35 | 23.33 | 23.34 | 0.000% | 29,110 | -0.707% |
| 2026-05-12 | 23.33 | 23.35 | 23.33 | 23.34 | +0.064% | 42,538 | -0.707% |
| 2026-05-11 | 23.32 | 23.35 | 23.32 | 23.33 | -0.086% | 41,583 | -0.643% |
| 2026-05-08 | 23.36 | 23.36 | 23.33 | 23.35 | +0.129% | 60,524 | -0.728% |
| 2026-05-07 | 23.30 | 23.34 | 23.30 | 23.32 | +0.086% | 118,964 | -0.600% |
| 2026-05-06 | 23.30 | 23.30 | 23.28 | 23.30 | +0.129% | 35,771 | -0.515% |
| 2026-05-05 | 23.29 | 23.29 | 23.27 | 23.27 | -0.043% | 136,638 | -0.387% |
| 2026-05-04 | 23.28 | 23.29 | 23.26 | 23.28 | +0.086% | 205,350 | -0.430% |
| 2026-05-01 | 23.21 | 23.28 | 23.21 | 23.26 | +0.129% | 115,711 | -0.344% |
| 2026-04-30 | 23.25 | 23.25 | 23.23 | 23.23 | 0.000% | 56,905 | -0.215% |
| 2026-04-29 | 23.23 | 23.25 | 23.22 | 23.23 | 0.000% | 35,530 | -0.215% |
| 2026-04-28 | 23.23 | 23.24 | 23.23 | 23.23 | -0.086% | 75,402 | -0.215% |
| 2026-04-27 | 23.21 | 23.25 | 23.21 | 23.25 | +0.086% | 97,919 | -0.301% |
| 2026-04-24 | 23.21 | 23.23 | 23.20 | 23.23 | +0.129% | 72,129 | -0.215% |
| 2026-04-23 | 23.20 | 23.23 | 23.17 | 23.20 | +0.043% | 276,243 | -0.086% |
| 2026-04-22 | 23.17 | 23.19 | 23.17 | 23.19 | +0.190% | 52,676 | -0.043% |
| 2026-04-21 | 23.17 | 23.17 | 23.14 | 23.15 | +0.005% | 49,082 | +0.146% |
| 2026-04-20 | 23.15 | 23.15 | 23.12 | 23.14 | -0.430% | 78,437 | +0.151% |
| 2026-04-17 | 23.21 | 23.25 | 23.20 | 23.25 | +0.172% | 29,382 | -0.280% |
| 2026-04-16 | 23.23 | 23.23 | 23.18 | 23.20 | +0.194% | 51,865 | -0.108% |
| 2026-04-15 | 23.19 | 23.20 | 23.15 | 23.16 | 0.000% | 33,736 | +0.086% |
| 2026-04-14 | 23.13 | 23.17 | 23.11 | 23.16 | +0.086% | 122,265 | +0.086% |
| 2026-04-13 | 23.13 | 23.16 | 23.10 | 23.14 | -0.043% | 111,604 | +0.173% |
| 2026-04-10 | 23.15 | 23.15 | 23.12 | 23.15 | 0.000% | 25,642 | +0.130% |
| 2026-04-09 | 23.15 | 23.15 | 23.10 | 23.15 | +0.130% | 17,207 | +0.130% |
| 2026-04-08 | 23.15 | 23.15 | 23.10 | 23.12 | +0.217% | 46,828 | +0.260% |
| 2026-04-07 | 23.05 | 23.10 | 23.04 | 23.07 | +0.130% | 50,726 | +0.477% |
| 2026-04-06 | 23.02 | 23.07 | 23.02 | 23.04 | -0.002% | 84,366 | +0.608% |
| 2026-04-02 | 22.99 | 23.07 | 22.99 | 23.04 | -0.041% | 49,227 | +0.605% |
| 2026-04-01 | 23.06 | 23.07 | 23.03 | 23.05 | -0.045% | 158,670 | +0.564% |
| 2026-03-31 | 23.02 | 23.07 | 23.02 | 23.06 | +0.219% | 42,297 | +0.519% |
| 2026-03-30 | 23.02 | 23.05 | 23.00 | 23.01 | -0.087% | 88,964 | +0.739% |
| 2026-03-27 | 23.04 | 23.06 | 22.98 | 23.03 | -0.087% | 51,819 | +0.651% |
| 2026-03-26 | 23.05 | 23.08 | 23.04 | 23.05 | -0.087% | 52,044 | +0.564% |
| 2026-03-25 | 23.07 | 23.07 | 23.05 | 23.07 | +0.108% | 27,097 | +0.477% |
| 2026-03-24 | 23.06 | 23.06 | 23.03 | 23.05 | +0.109% | 15,684 | +0.586% |
| 2026-03-23 | 23.03 | 23.09 | 23.02 | 23.02 | +0.087% | 33,356 | +0.695% |
| 2026-03-20 | 23.03 | 23.07 | 22.99 | 23.00 | -0.605% | 43,050 | +0.783% |
| 2026-03-19 | 23.15 | 23.18 | 23.13 | 23.14 | -0.081% | 88,051 | +0.172% |
| 2026-03-18 | 23.17 | 23.18 | 23.15 | 23.16 | -0.090% | 14,326 | +0.091% |
| 2026-03-17 | 23.18 | 23.21 | 23.15 | 23.18 | +0.128% | 30,603 | +0.001% |
| 2026-03-16 | 23.15 | 23.18 | 23.15 | 23.15 | +0.043% | 34,564 | +0.130% |
| 2026-03-13 | 23.13 | 23.19 | 23.12 | 23.14 | +0.130% | 19,806 | +0.173% |
| 2026-03-12 | 23.14 | 23.17 | 23.11 | 23.11 | -0.302% | 30,969 | +0.303% |
| 2026-03-11 | 23.14 | 23.19 | 23.12 | 23.18 | +0.346% | 79,410 | 0.000% |
| 2026-03-10 | 23.07 | 23.14 | 23.07 | 23.10 | +0.043% | 194,015 | +0.346% |
| 2026-03-09 | 23.05 | 23.11 | 23.05 | 23.09 | +0.043% | 89,049 | +0.390% |
| 2026-03-06 | 23.09 | 23.12 | 23.07 | 23.08 | -0.045% | 105,895 | +0.433% |
| 2026-03-05 | 23.07 | 23.12 | 23.07 | 23.09 | +0.132% | 60,440 | +0.388% |
| 2026-03-04 | 23.02 | 23.08 | 22.98 | 23.06 | +0.348% | 210,682 | +0.520% |
| 2026-03-03 | 22.92 | 22.99 | 22.91 | 22.98 | -0.087% | 116,467 | +0.870% |
| 2026-03-02 | 22.95 | 23.01 | 22.92 | 23.00 | 0.000% | 207,846 | +0.783% |
| 2026-02-27 | 23.07 | 23.07 | 23.00 | 23.00 | -0.239% | 108,440 | +0.783% |
| 2026-02-26 | 23.09 | 23.10 | 23.05 | 23.05 | -0.061% | 44,952 | +0.542% |
| 2026-02-25 | 23.05 | 23.08 | 23.02 | 23.07 | +0.169% | 76,950 | +0.481% |
| 2026-02-24 | 23.06 | 23.08 | 23.03 | 23.03 | -0.180% | 301,366 | +0.651% |
| 2026-02-23 | 23.12 | 23.12 | 23.06 | 23.07 | -0.296% | 96,534 | +0.470% |
| 2026-02-20 | 23.14 | 23.14 | 23.12 | 23.14 | -0.516% | 36,131 | +0.173% |
| 2026-02-19 | 23.26 | 23.26 | 23.25 | 23.26 | 0.000% | 27,016 | -0.344% |
| 2026-02-18 | 23.26 | 23.26 | 23.24 | 23.26 | +0.129% | 76,151 | -0.344% |
| 2026-02-17 | 23.25 | 23.25 | 23.22 | 23.23 | +0.022% | 57,596 | -0.215% |
| 2026-02-13 | 23.24 | 23.24 | 23.22 | 23.23 | +0.022% | 28,492 | -0.194% |
| 2026-02-12 | 23.26 | 23.27 | 23.21 | 23.22 | -0.065% | 125,307 | -0.172% |
| 2026-02-11 | 23.25 | 23.25 | 23.21 | 23.23 | +0.151% | 24,694 | -0.237% |
| 2026-02-10 | 23.22 | 23.22 | 23.16 | 23.20 | -0.086% | 169,789 | -0.086% |
| 2026-02-09 | 23.20 | 23.23 | 23.19 | 23.22 | +0.043% | 174,953 | -0.172% |
| 2026-02-06 | 23.17 | 23.22 | 23.16 | 23.21 | +0.346% | 55,297 | -0.129% |
| 2026-02-05 | 23.15 | 23.17 | 23.12 | 23.13 | -0.216% | 36,964 | +0.216% |
| 2026-02-04 | 23.25 | 23.25 | 23.17 | 23.18 | -0.215% | 158,516 | 0.000% |
| 2026-02-03 | 23.26 | 23.28 | 23.20 | 23.23 | -0.129% | 145,829 | -0.215% |
| 2026-02-02 | 23.23 | 23.26 | 23.22 | 23.26 | +0.108% | 220,063 | -0.344% |
| 2026-01-30 | 23.28 | 23.28 | 23.22 | 23.23 | -0.150% | 236,148 | -0.237% |
| 2026-01-29 | 23.29 | 23.30 | 23.27 | 23.27 | -0.236% | 325,874 | -0.387% |
| 2026-01-28 | 23.33 | 23.34 | 23.32 | 23.32 | -0.023% | 80,690 | -0.622% |
| 2026-01-27 | 23.33 | 23.34 | 23.33 | 23.33 | -0.012% | 38,230 | -0.644% |
| 2026-01-26 | 23.35 | 23.35 | 23.33 | 23.33 | -0.116% | 368,344 | -0.656% |
| 2026-01-23 | 23.36 | 23.37 | 23.36 | 23.36 | +0.006% | 41,728 | -0.771% |
| 2026-01-22 | 23.36 | 23.37 | 23.35 | 23.36 | -0.028% | 19,849 | -0.764% |
| 2026-01-21 | 23.37 | 23.37 | 23.36 | 23.36 | +0.064% | 195,687 | -0.792% |
| 2026-01-20 | 23.35 | 23.37 | 23.34 | 23.35 | -0.429% | 173,732 | -0.728% |
| 2026-01-16 | 23.46 | 23.46 | 23.45 | 23.45 | +0.088% | 36,986 | -1.154% |
| 2026-01-15 | 23.45 | 23.45 | 23.43 | 23.43 | +0.085% | 87,784 | -1.067% |
| 2026-01-14 | 23.42 | 23.43 | 23.41 | 23.41 | -0.051% | 98,876 | -0.982% |
| 2026-01-13 | 23.43 | 23.44 | 23.42 | 23.42 | -0.034% | 72,572 | -1.033% |
| 2026-01-12 | 23.40 | 23.43 | 23.40 | 23.43 | +0.043% | 31,875 | -1.067% |
| 2026-01-09 | 23.42 | 23.44 | 23.41 | 23.42 | +0.128% | 107,630 | -1.025% |
| 2026-01-08 | 23.39 | 23.41 | 23.39 | 23.39 | -0.038% | 108,873 | -0.898% |
| 2026-01-07 | 23.39 | 23.41 | 23.39 | 23.40 | +0.038% | 88,572 | -0.935% |
| 2026-01-06 | 23.38 | 23.39 | 23.38 | 23.39 | +0.107% | 74,260 | -0.898% |
| 2026-01-05 | 23.36 | 23.38 | 23.36 | 23.36 | +0.086% | 77,944 | -0.792% |
| 2026-01-02 | 23.34 | 23.36 | 23.33 | 23.34 | 0.000% | 282,306 | -0.707% |
| 2025-12-31 | 23.33 | 23.35 | 23.33 | 23.34 | +0.043% | 109,752 | -0.707% |
| 2025-12-30 | 23.33 | 23.34 | 23.33 | 23.34 | +0.043% | 37,066 | -0.664% |
| 2025-12-29 | 23.34 | 23.34 | 23.32 | 23.32 | -0.107% | 71,096 | -0.622% |
| 2025-12-26 | 23.33 | 23.36 | 23.33 | 23.35 | +0.107% | 50,294 | -0.728% |
| 2025-12-24 | 23.32 | 23.34 | 23.31 | 23.32 | +0.064% | 52,720 | -0.622% |
| 2025-12-23 | 23.30 | 23.31 | 23.30 | 23.31 | 0.000% | 166,095 | -0.558% |
| 2025-12-22 | 23.30 | 23.31 | 23.29 | 23.31 | -0.809% | 125,275 | -0.558% |
| 2025-12-19 | 23.50 | 23.50 | 23.48 | 23.50 | +0.128% | 558,650 | -1.362% |
| 2025-12-18 | 23.48 | 23.48 | 23.46 | 23.47 | +0.064% | 213,550 | -1.236% |
| 2025-12-17 | 23.48 | 23.48 | 23.45 | 23.45 | -0.085% | 123,524 | -1.172% |
| 2025-12-16 | 23.45 | 23.48 | 23.45 | 23.48 | 0.000% | 38,367 | -1.257% |
| 2025-12-15 | 23.48 | 23.48 | 23.46 | 23.48 | +0.064% | 63,987 | -1.257% |
| 2025-12-12 | 23.47 | 23.47 | 23.45 | 23.46 | +0.021% | 331,878 | -1.194% |
| 2025-12-11 | 23.45 | 23.65 | 23.44 | 23.45 | -0.064% | 896,674 | -1.172% |
| 2025-12-10 | 23.45 | 23.47 | 23.45 | 23.47 | +0.107% | 78,497 | -1.236% |
| 2025-12-09 | 23.45 | 23.45 | 23.44 | 23.45 | +0.021% | 69,209 | -1.130% |
| 2025-12-08 | 23.46 | 23.46 | 23.43 | 23.44 | +0.043% | 151,580 | -1.109% |
| 2025-12-05 | 23.44 | 23.44 | 23.42 | 23.43 | +0.085% | 57,597 | -1.067% |
| 2025-12-04 | 23.40 | 23.41 | 23.40 | 23.41 | +0.128% | 53,331 | -0.982% |
| 2025-12-03 | 23.38 | 23.40 | 23.38 | 23.38 | +0.043% | 43,830 | -0.855% |
| 2025-12-02 | 23.40 | 23.40 | 23.37 | 23.37 | 0.000% | 287,520 | -0.813% |
| 2025-12-01 | 23.37 | 23.39 | 23.37 | 23.37 | -0.128% | 100,618 | -0.813% |
| 2025-11-28 | 23.40 | 23.40 | 23.38 | 23.40 | +0.086% | 44,059 | -0.940% |
| 2025-11-26 | 23.39 | 23.39 | 23.36 | 23.38 | +0.086% | 40,448 | -0.855% |
| 2025-11-25 | 23.37 | 23.37 | 23.34 | 23.36 | +0.064% | 53,430 | -0.771% |
| 2025-11-24 | 23.35 | 23.36 | 23.34 | 23.34 | -0.021% | 130,466 | -0.707% |
| 2025-11-21 | 23.33 | 23.36 | 23.32 | 23.35 | +0.172% | 362,620 | -0.728% |
| 2025-11-20 | 23.35 | 23.35 | 23.28 | 23.31 | -0.766% | 240,373 | -0.558% |
| 2025-11-19 | 23.49 | 23.49 | 23.48 | 23.49 | 0.000% | 80,036 | -1.320% |
| 2025-11-18 | 23.49 | 23.49 | 23.46 | 23.49 | +0.107% | 127,872 | -1.320% |
| 2025-11-17 | 23.49 | 23.49 | 23.46 | 23.46 | -0.043% | 53,066 | -1.215% |
| 2025-11-14 | 23.46 | 23.49 | 23.46 | 23.48 | +0.107% | 195,567 | -1.257% |
| 2025-11-13 | 23.46 | 23.48 | 23.45 | 23.45 | -0.085% | 292,843 | -1.151% |
| 2025-11-12 | 23.50 | 23.50 | 23.46 | 23.47 | -0.085% | 390,028 | -1.236% |
| 2025-11-11 | 23.49 | 23.49 | 23.47 | 23.49 | +0.043% | 342,143 | -1.320% |
| 2025-11-10 | 23.49 | 23.49 | 23.47 | 23.48 | 0.000% | 125,546 | -1.278% |
| 2025-11-07 | 23.47 | 23.48 | 23.45 | 23.48 | +0.171% | 338,869 | -1.278% |
| 2025-11-06 | 23.46 | 23.46 | 23.40 | 23.44 | -0.051% | 339,523 | -1.109% |
| 2025-11-05 | 23.45 | 23.47 | 23.45 | 23.45 | +0.030% | 186,171 | -1.160% |
| 2025-11-04 | 23.44 | 23.46 | 23.43 | 23.45 | -0.064% | 206,886 | -1.130% |
| 2025-11-03 | 23.47 | 23.47 | 23.45 | 23.46 | -0.043% | 61,872 | -1.194% |
| 2025-10-31 | 23.46 | 23.47 | 23.46 | 23.47 | +0.128% | 139,910 | -1.236% |
| 2025-10-30 | 23.45 | 23.46 | 23.43 | 23.44 | -0.043% | 135,085 | -1.109% |
| 2025-10-29 | 23.45 | 23.46 | 23.43 | 23.45 | 0.000% | 946,730 | -1.151% |
| 2025-10-28 | 23.45 | 23.45 | 23.43 | 23.45 | 0.000% | 98,402 | -1.151% |
| 2025-10-27 | 23.42 | 23.45 | 23.42 | 23.45 | +0.171% | 108,751 | -1.151% |
| 2025-10-24 | 23.42 | 23.42 | 23.39 | 23.41 | +0.043% | 133,688 | -0.982% |
| 2025-10-23 | 23.41 | 23.41 | 23.39 | 23.40 | -0.043% | 98,672 | -0.940% |
| 2025-10-22 | 23.41 | 23.43 | 23.40 | 23.41 | -0.043% | 36,879 | -0.982% |
| 2025-10-21 | 23.41 | 23.42 | 23.40 | 23.42 | -0.085% | 81,266 | -1.025% |
| 2025-10-20 | 23.43 | 23.44 | 23.40 | 23.44 | -0.340% | 68,113 | -1.109% |
| 2025-10-17 | 23.53 | 23.53 | 23.50 | 23.52 | +0.043% | 131,242 | -1.446% |
| 2025-10-16 | 23.53 | 23.53 | 23.48 | 23.51 | +0.170% | 151,959 | -1.404% |
| 2025-10-15 | 23.50 | 23.50 | 23.47 | 23.47 | -0.064% | 279,234 | -1.236% |
| 2025-10-14 | 23.46 | 23.50 | 23.46 | 23.48 | -0.064% | 310,141 | -1.299% |
| 2025-10-13 | 23.50 | 23.51 | 23.48 | 23.50 | +0.128% | 98,694 | -1.362% |
| 2025-10-10 | 23.56 | 23.56 | 23.47 | 23.47 | -0.319% | 343,703 | -1.236% |
| 2025-10-09 | 23.60 | 23.60 | 23.54 | 23.55 | -0.148% | 140,812 | -1.550% |
| 2025-10-08 | 23.59 | 23.59 | 23.57 | 23.58 | 0.000% | 184,200 | -1.696% |
| 2025-10-07 | 23.58 | 23.59 | 23.58 | 23.58 | -0.085% | 144,977 | -1.696% |
| 2025-10-06 | 23.60 | 23.60 | 23.59 | 23.60 | 0.000% | 17,933 | -1.780% |
| 2025-10-03 | 23.61 | 23.61 | 23.58 | 23.60 | +0.085% | 52,167 | -1.780% |
| 2025-10-02 | 23.60 | 23.60 | 23.57 | 23.58 | +0.042% | 84,982 | -1.696% |
| 2025-10-01 | 23.59 | 23.59 | 23.57 | 23.57 | -0.085% | 95,599 | -1.655% |
| 2025-09-30 | 23.58 | 23.59 | 23.58 | 23.59 | 0.000% | 215,317 | -1.738% |
| 2025-09-29 | 23.59 | 23.60 | 23.59 | 23.59 | 0.000% | 54,626 | -1.738% |
| 2025-09-26 | 23.60 | 23.60 | 23.57 | 23.59 | +0.042% | 147,947 | -1.738% |
| 2025-09-25 | 23.57 | 23.58 | 23.55 | 23.58 | +0.021% | 91,930 | -1.696% |
| 2025-09-24 | 23.59 | 23.59 | 23.57 | 23.57 | -0.021% | 49,848 | -1.676% |
| 2025-09-23 | 23.57 | 23.58 | 23.57 | 23.58 | 0.000% | 48,421 | -1.696% |
| 2025-09-22 | 23.59 | 23.59 | 23.57 | 23.58 | -0.674% | 56,644 | -1.696% |
| 2025-09-19 | 23.73 | 23.74 | 23.72 | 23.74 | +0.059% | 149,114 | -2.359% |
| 2025-09-18 | 23.71 | 23.73 | 23.71 | 23.73 | +0.089% | 53,093 | -2.302% |
| 2025-09-17 | 23.71 | 23.71 | 23.69 | 23.70 | -0.019% | 71,630 | -2.215% |
| 2025-09-16 | 23.70 | 23.72 | 23.70 | 23.71 | -0.044% | 34,032 | -2.233% |
| 2025-09-15 | 23.69 | 23.72 | 23.69 | 23.72 | +0.211% | 75,909 | -2.277% |
| 2025-09-12 | 23.67 | 23.69 | 23.67 | 23.67 | -0.084% | 86,543 | -2.070% |
| 2025-09-11 | 23.68 | 23.69 | 23.66 | 23.69 | +0.084% | 64,564 | -2.153% |
| 2025-09-10 | 23.68 | 23.68 | 23.66 | 23.67 | +0.085% | 51,287 | -2.070% |
| 2025-09-09 | 23.66 | 23.66 | 23.64 | 23.65 | +0.021% | 28,591 | -1.987% |
| 2025-09-08 | 23.64 | 23.66 | 23.64 | 23.64 | +0.106% | 39,186 | -1.967% |
| 2025-09-05 | 23.63 | 23.64 | 23.62 | 23.62 | -0.042% | 34,379 | -1.863% |
| 2025-09-04 | 23.63 | 23.64 | 23.62 | 23.63 | 0.000% | 120,241 | -1.904% |
| 2025-09-03 | 23.63 | 23.64 | 23.62 | 23.63 | +0.042% | 63,593 | -1.904% |
| 2025-09-02 | 23.59 | 23.62 | 23.58 | 23.62 | +0.085% | 180,918 | -1.863% |
| 2025-08-29 | 23.61 | 23.61 | 23.59 | 23.60 | 0.000% | 63,138 | -1.780% |
| 2025-08-28 | 23.60 | 23.60 | 23.58 | 23.60 | +0.064% | 31,346 | -1.780% |
| 2025-08-27 | 23.59 | 23.59 | 23.57 | 23.59 | +0.064% | 31,037 | -1.717% |
| 2025-08-26 | 23.58 | 23.58 | 23.56 | 23.57 | +0.042% | 39,215 | -1.655% |
| 2025-08-25 | 23.56 | 23.56 | 23.55 | 23.56 | 0.000% | 59,120 | -1.613% |
| 2025-08-22 | 23.53 | 23.57 | 23.53 | 23.56 | +0.149% | 100,603 | -1.613% |
| 2025-08-21 | 23.54 | 23.54 | 23.52 | 23.52 | -0.021% | 51,290 | -1.467% |
| 2025-08-20 | 23.54 | 23.54 | 23.51 | 23.53 | -0.591% | 72,187 | -1.487% |
| 2025-08-19 | 23.67 | 23.68 | 23.66 | 23.67 | +0.042% | 51,421 | -2.070% |
| 2025-08-18 | 23.67 | 23.68 | 23.66 | 23.66 | +0.042% | 42,857 | -2.029% |
| 2025-08-15 | 23.67 | 23.67 | 23.65 | 23.65 | -0.030% | 37,886 | -1.987% |
| 2025-08-14 | 23.66 | 23.66 | 23.65 | 23.66 | +0.030% | 41,416 | -2.016% |
| 2025-08-13 | 23.67 | 23.67 | 23.64 | 23.65 | -0.042% | 77,506 | -1.987% |
| 2025-08-12 | 23.66 | 23.66 | 23.64 | 23.66 | +0.085% | 55,955 | -2.029% |
| 2025-08-11 | 23.66 | 23.66 | 23.63 | 23.64 | +0.042% | 30,548 | -1.946% |
| 2025-08-08 | 23.64 | 23.64 | 23.63 | 23.63 | 0.000% | 85,994 | -1.904% |
| 2025-08-07 | 23.63 | 23.64 | 23.62 | 23.63 | 0.000% | 90,982 | -1.904% |
| 2025-08-06 | 23.63 | 23.63 | 23.62 | 23.63 | +0.085% | 162,755 | -1.904% |
| 2025-08-05 | 23.62 | 23.62 | 23.60 | 23.61 | 0.000% | 51,502 | -1.821% |
| 2025-08-04 | 23.60 | 23.62 | 23.60 | 23.61 | +0.085% | 368,846 | -1.821% |
| 2025-08-01 | 23.59 | 23.60 | 23.59 | 23.59 | -0.127% | 67,772 | -1.738% |
| 2025-07-31 | 23.64 | 23.64 | 23.61 | 23.62 | 0.000% | 270,290 | -1.863% |
| 2025-07-30 | 23.64 | 23.64 | 23.61 | 23.62 | -0.042% | 56,443 | -1.863% |
| 2025-07-29 | 23.64 | 23.64 | 23.61 | 23.63 | +0.042% | 39,836 | -1.904% |
| 2025-07-28 | 23.62 | 23.63 | 23.61 | 23.62 | 0.000% | 133,346 | -1.863% |
| 2025-07-25 | 23.63 | 23.63 | 23.62 | 23.62 | -0.042% | 70,762 | -1.863% |
| 2025-07-24 | 23.62 | 23.63 | 23.61 | 23.63 | +0.042% | 72,795 | -1.904% |
| 2025-07-23 | 23.62 | 23.62 | 23.61 | 23.62 | 0.000% | 90,040 | -1.863% |
| 2025-07-22 | 23.63 | 23.63 | 23.61 | 23.62 | -0.042% | 84,113 | -1.863% |
| 2025-07-21 | 23.64 | 23.64 | 23.62 | 23.63 | -0.505% | 201,811 | -1.904% |
| 2025-07-18 | 23.76 | 23.76 | 23.74 | 23.75 | +0.021% | 90,671 | -2.400% |
| 2025-07-17 | 23.75 | 23.75 | 23.74 | 23.75 | -0.021% | 94,172 | -2.379% |
| 2025-07-16 | 23.74 | 23.75 | 23.71 | 23.75 | +0.126% | 83,492 | -2.400% |
| 2025-07-15 | 23.73 | 23.73 | 23.71 | 23.72 | +0.042% | 80,078 | -2.277% |
| 2025-07-14 | 23.71 | 23.71 | 23.70 | 23.71 | +0.127% | 46,438 | -2.235% |
| 2025-07-11 | 23.69 | 23.69 | 23.66 | 23.68 | -0.127% | 46,333 | -2.111% |
| 2025-07-10 | 23.69 | 23.71 | 23.69 | 23.71 | +0.275% | 62,192 | -2.235% |
| 2025-07-09 | 23.66 | 23.67 | 23.64 | 23.64 | +0.021% | 52,089 | -1.967% |
| 2025-07-08 | 23.64 | 23.64 | 23.63 | 23.64 | +0.085% | 41,972 | -1.946% |
| 2025-07-07 | 23.64 | 23.64 | 23.60 | 23.62 | -0.042% | 61,161 | -1.863% |
| 2025-07-03 | 23.62 | 23.63 | 23.61 | 23.63 | +0.170% | 67,874 | -1.904% |
| 2025-07-02 | 23.58 | 23.59 | 23.57 | 23.59 | +0.085% | 25,587 | -1.738% |
| 2025-07-01 | 23.54 | 23.57 | 23.54 | 23.57 | +0.042% | 48,449 | -1.655% |
| 2025-06-30 | 23.57 | 23.57 | 23.55 | 23.56 | +0.127% | 107,107 | -1.613% |
| 2025-06-27 | 23.54 | 23.55 | 23.52 | 23.53 | +0.085% | 76,501 | -1.487% |
| 2025-06-26 | 23.52 | 23.53 | 23.51 | 23.51 | +0.128% | 153,537 | -1.404% |
| 2025-06-25 | 23.47 | 23.48 | 23.47 | 23.48 | +0.043% | 52,839 | -1.278% |
| 2025-06-24 | 23.48 | 23.48 | 23.46 | 23.47 | 0.000% | 160,630 | -1.236% |
| 2025-06-23 | 23.47 | 23.47 | 23.45 | 23.47 | +0.085% | 78,407 | -1.236% |
| 2025-06-20 | 23.48 | 23.48 | 23.44 | 23.45 | -0.593% | 112,496 | -1.151% |
| 2025-06-18 | 23.59 | 23.59 | 23.58 | 23.59 | +0.085% | 85,529 | -1.738% |
| 2025-06-17 | 23.58 | 23.58 | 23.56 | 23.57 | -0.085% | 77,860 | -1.655% |
| 2025-06-16 | 23.58 | 23.59 | 23.58 | 23.59 | +0.170% | 108,408 | -1.738% |
| 2025-06-13 | 23.56 | 23.57 | 23.55 | 23.55 | -0.042% | 54,314 | -1.571% |
| 2025-06-12 | 23.57 | 23.57 | 23.56 | 23.56 | 0.000% | 34,958 | -1.613% |
| 2025-06-11 | 23.59 | 23.59 | 23.55 | 23.56 | -0.042% | 67,439 | -1.613% |
| 2025-06-10 | 23.55 | 23.57 | 23.55 | 23.57 | +0.042% | 101,858 | -1.655% |
| 2025-06-09 | 23.52 | 23.56 | 23.52 | 23.56 | +0.042% | 59,918 | -1.613% |
| 2025-06-06 | 23.56 | 23.57 | 23.55 | 23.55 | +0.170% | 72,454 | -1.571% |
| 2025-06-05 | 23.55 | 23.55 | 23.51 | 23.51 | -0.127% | 59,257 | -1.404% |
| 2025-06-04 | 23.54 | 23.54 | 23.53 | 23.54 | 0.000% | 53,063 | -1.529% |
| 2025-06-03 | 23.53 | 23.54 | 23.51 | 23.54 | +0.042% | 78,652 | -1.529% |
| 2025-06-02 | 23.49 | 23.53 | 23.49 | 23.53 | +0.085% | 78,438 | -1.487% |
| 2025-05-30 | 23.50 | 23.51 | 23.48 | 23.51 | +0.043% | 96,255 | -1.404% |
| 2025-05-29 | 23.53 | 23.53 | 23.47 | 23.50 | +0.128% | 123,627 | -1.362% |
| 2025-05-28 | 23.49 | 23.49 | 23.46 | 23.47 | 0.000% | 35,061 | -1.236% |
| 2025-05-27 | 23.47 | 23.48 | 23.45 | 23.47 | +0.085% | 350,987 | -1.236% |
| 2025-05-23 | 23.47 | 23.47 | 23.43 | 23.45 | 0.000% | 76,125 | -1.151% |
| 2025-05-22 | 23.49 | 23.49 | 23.44 | 23.45 | +0.043% | 48,714 | -1.151% |
| 2025-05-21 | 23.45 | 23.45 | 23.41 | 23.44 | +0.043% | 167,160 | -1.109% |
| 2025-05-20 | 23.48 | 23.48 | 23.42 | 23.43 | -0.678% | 81,361 | -1.067% |
| 2025-05-19 | 23.56 | 23.59 | 23.54 | 23.59 | +0.085% | 59,022 | -1.738% |
| 2025-05-16 | 23.59 | 23.59 | 23.56 | 23.57 | -0.085% | 36,164 | -1.655% |
| 2025-05-15 | 23.57 | 23.59 | 23.54 | 23.59 | +0.085% | 82,736 | -1.738% |
| 2025-05-14 | 23.57 | 23.58 | 23.55 | 23.57 | +0.085% | 58,121 | -1.655% |
| 2025-05-13 | 23.52 | 23.55 | 23.52 | 23.55 | +0.128% | 82,473 | -1.571% |
| 2025-05-12 | 23.50 | 23.52 | 23.50 | 23.52 | +0.427% | 151,605 | -1.446% |
| 2025-05-09 | 23.43 | 23.43 | 23.40 | 23.42 | 0.000% | 89,627 | -1.025% |
| 2025-05-08 | 23.46 | 23.46 | 23.40 | 23.42 | +0.085% | 208,810 | -1.025% |
| 2025-05-07 | 23.43 | 23.43 | 23.38 | 23.40 | +0.086% | 108,186 | -0.940% |
| 2025-05-06 | 23.39 | 23.39 | 23.37 | 23.38 | +0.043% | 101,336 | -0.855% |
| 2025-05-05 | 23.35 | 23.38 | 23.34 | 23.37 | -0.043% | 192,715 | -0.813% |
| 2025-05-02 | 23.42 | 23.42 | 23.37 | 23.38 | +0.171% | 283,376 | -0.855% |
| 2025-05-01 | 23.40 | 23.40 | 23.34 | 23.34 | 0.000% | 135,909 | -0.686% |
| 2025-04-30 | 23.31 | 23.34 | 23.27 | 23.34 | 0.000% | 95,539 | -0.686% |
| 2025-04-29 | 23.33 | 23.35 | 23.32 | 23.34 | +0.129% | 203,467 | -0.686% |
| 2025-04-28 | 23.30 | 23.32 | 23.29 | 23.31 | +0.086% | 124,503 | -0.558% |
| 2025-04-25 | 23.29 | 23.31 | 23.28 | 23.29 | +0.043% | 88,055 | -0.472% |
| 2025-04-24 | 23.29 | 23.32 | 23.27 | 23.28 | +0.172% | 234,066 | -0.430% |
| 2025-04-23 | 23.25 | 23.27 | 23.22 | 23.24 | +0.302% | 292,955 | -0.258% |
| 2025-04-22 | 23.18 | 23.18 | 23.15 | 23.17 | +0.216% | 329,869 | +0.043% |
| 2025-04-21 | 23.17 | 23.17 | 23.08 | 23.12 | -0.645% | 286,309 | +0.260% |
| 2025-04-17 | 23.24 | 23.30 | 23.24 | 23.27 | +0.215% | 382,037 | -0.387% |
| 2025-04-16 | 23.25 | 23.29 | 23.20 | 23.22 | -0.343% | 284,733 | -0.172% |
| 2025-04-15 | 23.31 | 23.31 | 23.22 | 23.30 | 0.000% | 871,055 | -0.515% |