SHYL
Xtrackers Short Duration High Yield Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:51:07 PM EDT
42.83USD+0.152%(+0.07)268,316
SHYL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.81 | 42.83 | 42.81 | 42.83 | +0.164% | 268,316 | 0.000% |
| 2026-10-02 | 42.94 | 42.94 | 42.69 | 42.76 | +0.047% | 20,102 | +0.164% |
| 2026-10-01 | 42.70 | 42.75 | 42.54 | 42.74 | -0.489% | 31,362 | +0.211% |
| 2026-09-30 | 43.13 | 43.13 | 42.95 | 42.95 | -0.163% | 38,705 | -0.279% |
| 2026-09-29 | 43.22 | 43.22 | 42.84 | 43.02 | -0.290% | 62,985 | -0.442% |
| 2026-09-28 | 43.18 | 43.23 | 43.10 | 43.15 | -0.277% | 18,215 | -0.730% |
| 2026-09-25 | 43.35 | 43.38 | 43.24 | 43.27 | -0.173% | 22,337 | -1.005% |
| 2026-09-24 | 43.42 | 43.47 | 43.34 | 43.34 | -0.276% | 23,467 | -1.177% |
| 2026-09-23 | 43.59 | 43.60 | 43.41 | 43.46 | -0.522% | 19,941 | -1.450% |
| 2026-09-22 | 43.74 | 43.74 | 43.62 | 43.69 | -0.027% | 26,312 | -1.964% |
| 2026-09-21 | 43.70 | 43.72 | 43.61 | 43.70 | +0.069% | 19,522 | -1.991% |
| 2026-09-18 | 43.72 | 43.76 | 43.64 | 43.67 | -0.183% | 25,802 | -1.923% |
| 2026-09-17 | 43.75 | 43.99 | 43.72 | 43.75 | +0.275% | 36,138 | -2.103% |
| 2026-09-16 | 43.65 | 43.73 | 43.60 | 43.63 | +0.161% | 30,637 | -1.834% |
| 2026-09-15 | 43.63 | 43.63 | 43.54 | 43.56 | -0.263% | 22,632 | -1.676% |
| 2026-09-14 | 43.64 | 43.70 | 43.60 | 43.67 | +0.034% | 15,972 | -1.935% |
| 2026-09-11 | 43.82 | 43.82 | 43.66 | 43.66 | -0.114% | 63,438 | -1.901% |
| 2026-09-10 | 43.76 | 43.81 | 43.71 | 43.71 | -0.387% | 16,759 | -2.013% |
| 2026-09-09 | 43.92 | 43.92 | 43.78 | 43.88 | -0.091% | 24,871 | -2.393% |
| 2026-09-08 | 43.93 | 43.96 | 43.90 | 43.92 | -0.009% | 15,487 | -2.482% |
| 2026-09-04 | 44.05 | 44.05 | 43.90 | 43.92 | -0.018% | 8,593 | -2.490% |
| 2026-09-03 | 43.94 | 44.00 | 43.93 | 43.93 | +0.015% | 19,760 | -2.508% |
| 2026-09-02 | 43.90 | 44.01 | 43.85 | 43.92 | +0.046% | 33,273 | -2.493% |
| 2026-09-01 | 43.99 | 44.09 | 43.90 | 43.90 | -0.825% | 20,315 | -2.448% |
| 2026-08-31 | 44.17 | 44.28 | 44.16 | 44.27 | +0.023% | 44,663 | -3.253% |
| 2026-08-28 | 44.23 | 44.34 | 44.15 | 44.26 | +0.113% | 52,857 | -3.231% |
| 2026-08-27 | 44.20 | 44.24 | 44.19 | 44.21 | +0.063% | 19,542 | -3.121% |
| 2026-08-26 | 44.18 | 44.20 | 44.16 | 44.18 | +0.061% | 23,198 | -3.060% |
| 2026-08-25 | 44.11 | 44.16 | 44.10 | 44.16 | +0.136% | 40,414 | -3.001% |
| 2026-08-24 | 44.04 | 44.10 | 44.00 | 44.09 | +0.079% | 16,880 | -2.869% |
| 2026-08-21 | 44.04 | 44.06 | 44.02 | 44.06 | +0.069% | 12,184 | -2.792% |
| 2026-08-20 | 44.02 | 44.04 | 44.00 | 44.03 | -0.115% | 14,173 | -2.724% |
| 2026-08-19 | 44.09 | 44.11 | 44.07 | 44.08 | +0.150% | 7,950 | -2.836% |
| 2026-08-18 | 44.04 | 44.07 | 44.01 | 44.01 | -0.105% | 11,231 | -2.690% |
| 2026-08-17 | 44.08 | 44.11 | 44.05 | 44.06 | -0.068% | 17,561 | -2.792% |
| 2026-08-14 | 44.11 | 44.15 | 44.08 | 44.09 | -0.079% | 21,632 | -2.858% |
| 2026-08-13 | 44.09 | 44.19 | 44.09 | 44.12 | +0.102% | 11,639 | -2.935% |
| 2026-08-12 | 44.06 | 44.10 | 44.05 | 44.08 | +0.091% | 22,776 | -2.836% |
| 2026-08-11 | 44.04 | 44.09 | 44.03 | 44.04 | -0.023% | 8,892 | -2.748% |
| 2026-08-10 | 44.05 | 44.12 | 44.01 | 44.05 | -0.102% | 38,880 | -2.770% |
| 2026-08-07 | 44.04 | 44.12 | 44.04 | 44.09 | +0.284% | 32,279 | -2.869% |
| 2026-08-06 | 44.01 | 44.01 | 43.94 | 43.97 | -0.045% | 16,739 | -2.593% |
| 2026-08-05 | 44.03 | 44.03 | 43.96 | 43.99 | -0.114% | 19,207 | -2.637% |
| 2026-08-04 | 43.98 | 44.07 | 43.98 | 44.04 | +0.196% | 45,862 | -2.748% |
| 2026-08-03 | 43.88 | 43.96 | 43.88 | 43.95 | -0.263% | 14,301 | -2.557% |
| 2026-07-31 | 44.07 | 44.09 | 44.02 | 44.07 | +0.005% | 19,178 | -2.814% |
| 2026-07-30 | 44.04 | 44.07 | 44.02 | 44.07 | +0.383% | 20,139 | -2.809% |
| 2026-07-29 | 43.97 | 44.01 | 43.90 | 43.90 | -0.159% | 81,060 | -2.437% |
| 2026-07-28 | 43.99 | 43.99 | 43.95 | 43.97 | +0.068% | 20,718 | -2.593% |
| 2026-07-27 | 43.97 | 43.99 | 43.93 | 43.94 | +0.057% | 22,306 | -2.526% |
| 2026-07-24 | 43.96 | 43.97 | 43.89 | 43.91 | -0.148% | 18,966 | -2.471% |
| 2026-07-23 | 44.00 | 44.04 | 43.90 | 43.98 | -0.317% | 92,782 | -2.615% |
| 2026-07-22 | 44.17 | 44.20 | 44.11 | 44.12 | -0.226% | 401,146 | -2.924% |
| 2026-07-21 | 44.20 | 44.23 | 44.19 | 44.22 | +0.023% | 190,843 | -3.143% |
| 2026-07-20 | 44.22 | 44.22 | 44.19 | 44.21 | 0.000% | 42,307 | -3.121% |
| 2026-07-17 | 44.19 | 44.24 | 44.19 | 44.21 | -0.068% | 37,320 | -3.121% |
| 2026-07-16 | 44.20 | 44.24 | 44.19 | 44.24 | +0.034% | 18,996 | -3.187% |
| 2026-07-15 | 44.15 | 44.25 | 44.15 | 44.23 | +0.193% | 26,784 | -3.154% |
| 2026-07-14 | 44.11 | 44.14 | 44.10 | 44.14 | +0.147% | 23,069 | -2.968% |
| 2026-07-13 | 44.14 | 44.14 | 44.04 | 44.08 | -0.179% | 23,750 | -2.825% |
| 2026-07-10 | 44.19 | 44.19 | 44.12 | 44.15 | -0.092% | 10,098 | -2.999% |
| 2026-07-09 | 44.16 | 44.23 | 44.16 | 44.20 | +0.057% | 41,885 | -3.089% |
| 2026-07-08 | 44.12 | 44.17 | 44.10 | 44.17 | -0.090% | 81,444 | -3.034% |
| 2026-07-07 | 44.23 | 44.24 | 44.18 | 44.21 | -0.089% | 45,792 | -3.121% |
| 2026-07-06 | 44.23 | 44.25 | 44.19 | 44.25 | +0.044% | 24,526 | -3.208% |
| 2026-07-02 | 44.21 | 44.24 | 44.17 | 44.23 | +0.045% | 75,272 | -3.165% |
| 2026-07-01 | 44.10 | 44.21 | 44.10 | 44.21 | -0.495% | 20,463 | -3.121% |
| 2026-06-30 | 44.40 | 44.43 | 44.39 | 44.43 | +0.079% | 71,484 | -3.601% |
| 2026-06-29 | 44.41 | 44.41 | 44.35 | 44.40 | +0.124% | 18,549 | -3.525% |
| 2026-06-26 | 44.30 | 44.36 | 44.29 | 44.34 | +0.056% | 15,507 | -3.405% |
| 2026-06-25 | 44.35 | 44.35 | 44.30 | 44.31 | +0.034% | 13,447 | -3.351% |
| 2026-06-24 | 44.33 | 44.34 | 44.28 | 44.30 | -0.011% | 20,462 | -3.318% |
| 2026-06-23 | 44.31 | 44.34 | 44.29 | 44.30 | -0.079% | 19,053 | -3.329% |
| 2026-06-22 | 44.37 | 44.38 | 44.31 | 44.34 | -0.105% | 24,774 | -3.406% |
| 2026-06-18 | 44.35 | 44.40 | 44.33 | 44.39 | +0.264% | 16,982 | -3.507% |
| 2026-06-17 | 44.34 | 44.40 | 44.27 | 44.27 | -0.238% | 16,941 | -3.252% |
| 2026-06-16 | 44.40 | 44.43 | 44.37 | 44.38 | +0.034% | 15,251 | -3.482% |
| 2026-06-15 | 44.42 | 44.45 | 44.35 | 44.36 | +0.124% | 23,973 | -3.449% |
| 2026-06-12 | 44.29 | 44.34 | 44.27 | 44.30 | -0.011% | 25,079 | -3.329% |
| 2026-06-11 | 44.18 | 44.31 | 44.17 | 44.31 | +0.408% | 28,214 | -3.340% |
| 2026-06-10 | 44.16 | 44.19 | 44.12 | 44.13 | -0.136% | 25,860 | -2.946% |
| 2026-06-09 | 44.13 | 44.25 | 44.12 | 44.19 | +0.068% | 42,974 | -3.078% |
| 2026-06-08 | 44.19 | 44.22 | 44.11 | 44.16 | -0.023% | 27,198 | -3.012% |
| 2026-06-05 | 44.25 | 44.25 | 44.14 | 44.17 | -0.248% | 20,755 | -3.034% |
| 2026-06-04 | 44.25 | 44.29 | 44.22 | 44.28 | +0.154% | 13,186 | -3.275% |
| 2026-06-03 | 44.25 | 44.26 | 44.19 | 44.21 | -0.199% | 27,619 | -3.126% |
| 2026-06-02 | 44.29 | 44.31 | 44.26 | 44.30 | +0.034% | 18,559 | -3.318% |
| 2026-06-01 | 44.35 | 44.35 | 44.23 | 44.28 | -0.651% | 37,012 | -3.286% |
| 2026-05-29 | 44.54 | 44.58 | 44.51 | 44.58 | +0.124% | 27,528 | -3.915% |
| 2026-05-28 | 44.49 | 44.54 | 44.45 | 44.52 | +0.092% | 23,456 | -3.796% |
| 2026-05-27 | 44.49 | 44.49 | 44.45 | 44.48 | +0.043% | 18,053 | -3.707% |
| 2026-05-26 | 44.47 | 44.48 | 44.42 | 44.46 | +0.135% | 41,219 | -3.666% |
| 2026-05-22 | 44.43 | 44.44 | 44.35 | 44.40 | 0.000% | 14,273 | -3.536% |
| 2026-05-21 | 44.32 | 44.42 | 44.29 | 44.40 | +0.090% | 12,279 | -3.536% |
| 2026-05-20 | 44.22 | 44.36 | 44.20 | 44.36 | +0.453% | 13,899 | -3.449% |
| 2026-05-19 | 44.21 | 44.21 | 44.11 | 44.16 | -0.136% | 36,404 | -3.012% |
| 2026-05-18 | 44.30 | 44.35 | 44.22 | 44.22 | +0.013% | 35,080 | -3.143% |
| 2026-05-15 | 44.35 | 44.35 | 44.18 | 44.21 | -0.351% | 20,646 | -3.131% |
| 2026-05-14 | 44.43 | 44.46 | 44.37 | 44.37 | -0.045% | 26,564 | -3.471% |
| 2026-05-13 | 44.40 | 44.42 | 44.35 | 44.39 | +0.056% | 28,901 | -3.514% |
| 2026-05-12 | 44.36 | 44.37 | 44.10 | 44.37 | -0.225% | 36,689 | -3.460% |
| 2026-05-11 | 44.50 | 44.51 | 44.47 | 44.47 | -0.124% | 24,502 | -3.677% |
| 2026-05-08 | 44.48 | 44.54 | 44.46 | 44.52 | +0.180% | 18,997 | -3.796% |
| 2026-05-07 | 44.54 | 44.56 | 44.40 | 44.44 | -0.269% | 102,190 | -3.623% |
| 2026-05-06 | 44.50 | 44.57 | 44.50 | 44.56 | +0.247% | 14,258 | -3.882% |
| 2026-05-05 | 44.41 | 44.48 | 44.41 | 44.45 | +0.113% | 23,163 | -3.645% |
| 2026-05-04 | 44.52 | 44.52 | 44.34 | 44.40 | -0.202% | 50,504 | -3.536% |
| 2026-05-01 | 44.51 | 44.57 | 44.49 | 44.49 | -0.525% | 24,165 | -3.731% |
| 2026-04-30 | 44.73 | 44.73 | 44.61 | 44.73 | +0.280% | 11,171 | -4.237% |
| 2026-04-29 | 44.69 | 44.69 | 44.55 | 44.60 | -0.246% | 68,233 | -3.969% |
| 2026-04-28 | 44.69 | 44.72 | 44.67 | 44.71 | -0.134% | 41,388 | -4.205% |
| 2026-04-27 | 44.76 | 44.79 | 44.74 | 44.77 | +0.011% | 46,086 | -4.333% |
| 2026-04-24 | 44.78 | 44.88 | 44.71 | 44.77 | +0.112% | 21,519 | -4.323% |
| 2026-04-23 | 44.74 | 44.79 | 44.65 | 44.71 | -0.124% | 23,375 | -4.215% |
| 2026-04-22 | 44.75 | 44.78 | 44.72 | 44.77 | +0.112% | 15,440 | -4.335% |
| 2026-04-21 | 44.76 | 44.78 | 44.68 | 44.72 | -0.111% | 17,001 | -4.227% |
| 2026-04-20 | 44.78 | 44.81 | 44.74 | 44.77 | -0.111% | 32,691 | -4.333% |
| 2026-04-17 | 44.75 | 44.88 | 44.75 | 44.82 | +0.358% | 26,531 | -4.440% |
| 2026-04-16 | 44.69 | 44.70 | 44.63 | 44.66 | -0.156% | 33,481 | -4.098% |
| 2026-04-15 | 44.69 | 44.75 | 44.66 | 44.73 | -0.022% | 22,523 | -4.248% |
| 2026-04-14 | 44.63 | 44.77 | 44.63 | 44.74 | +0.269% | 37,150 | -4.269% |
| 2026-04-13 | 44.42 | 44.62 | 44.42 | 44.62 | +0.292% | 18,448 | -4.012% |
| 2026-04-10 | 44.69 | 44.69 | 44.45 | 44.49 | -0.401% | 30,610 | -3.732% |
| 2026-04-09 | 44.58 | 44.71 | 44.53 | 44.67 | +0.223% | 67,522 | -4.117% |
| 2026-04-08 | 44.78 | 44.78 | 44.55 | 44.57 | +0.541% | 22,450 | -3.904% |
| 2026-04-07 | 44.35 | 44.39 | 44.22 | 44.33 | -0.203% | 22,511 | -3.384% |
| 2026-04-06 | 44.27 | 44.42 | 44.27 | 44.42 | +0.362% | 146,807 | -3.579% |
| 2026-04-02 | 44.10 | 44.34 | 44.10 | 44.26 | +0.090% | 28,730 | -3.231% |
| 2026-04-01 | 44.20 | 44.26 | 44.18 | 44.22 | -0.383% | 25,447 | -3.143% |
| 2026-03-31 | 44.21 | 44.44 | 44.20 | 44.39 | +0.841% | 36,200 | -3.514% |
| 2026-03-30 | 44.12 | 44.14 | 44.02 | 44.02 | +0.045% | 27,547 | -2.703% |
| 2026-03-27 | 44.00 | 44.05 | 43.94 | 44.00 | -0.068% | 25,117 | -2.659% |
| 2026-03-26 | 44.22 | 44.24 | 44.03 | 44.03 | -0.744% | 24,143 | -2.725% |
| 2026-03-25 | 44.28 | 44.45 | 44.26 | 44.36 | +0.554% | 90,999 | -3.449% |
| 2026-03-24 | 44.23 | 44.23 | 44.08 | 44.12 | -0.304% | 21,238 | -2.915% |
| 2026-03-23 | 44.20 | 44.35 | 44.18 | 44.25 | +0.496% | 17,199 | -3.209% |
| 2026-03-20 | 44.26 | 44.26 | 44.00 | 44.03 | -0.606% | 26,055 | -2.729% |
| 2026-03-19 | 44.04 | 44.32 | 44.04 | 44.30 | +0.181% | 53,352 | -3.318% |
| 2026-03-18 | 44.36 | 44.36 | 44.22 | 44.22 | -0.338% | 25,809 | -3.143% |
| 2026-03-17 | 44.32 | 44.41 | 44.32 | 44.37 | +0.339% | 31,277 | -3.471% |
| 2026-03-16 | 44.26 | 44.30 | 44.21 | 44.22 | +0.409% | 57,185 | -3.143% |
| 2026-03-13 | 44.26 | 44.28 | 44.00 | 44.04 | -0.317% | 61,191 | -2.748% |
| 2026-03-12 | 44.38 | 44.38 | 44.15 | 44.18 | -0.507% | 54,796 | -3.056% |
| 2026-03-11 | 44.44 | 44.49 | 44.37 | 44.41 | -0.192% | 43,106 | -3.547% |
| 2026-03-10 | 44.45 | 44.60 | 44.45 | 44.49 | +0.035% | 18,410 | -3.732% |
| 2026-03-09 | 44.24 | 44.70 | 44.04 | 44.47 | +0.214% | 87,765 | -3.698% |
| 2026-03-06 | 44.45 | 44.48 | 44.33 | 44.38 | -0.285% | 14,904 | -3.493% |
| 2026-03-05 | 44.57 | 44.61 | 44.48 | 44.51 | -0.119% | 26,488 | -3.768% |
| 2026-03-04 | 44.59 | 44.64 | 44.55 | 44.56 | +0.045% | 39,389 | -3.882% |
| 2026-03-03 | 44.38 | 44.56 | 44.38 | 44.54 | -0.112% | 30,040 | -3.839% |
| 2026-03-02 | 44.55 | 44.67 | 44.51 | 44.59 | -0.569% | 38,107 | -3.947% |
| 2026-02-27 | 44.87 | 44.88 | 44.83 | 44.85 | -0.010% | 13,124 | -4.494% |
| 2026-02-26 | 44.93 | 44.93 | 44.84 | 44.85 | -0.148% | 24,508 | -4.504% |
| 2026-02-25 | 44.92 | 44.92 | 44.88 | 44.92 | +0.081% | 27,912 | -4.645% |
| 2026-02-24 | 44.89 | 44.91 | 44.87 | 44.88 | -0.130% | 15,554 | -4.568% |
| 2026-02-23 | 44.94 | 44.95 | 44.91 | 44.94 | -0.003% | 51,833 | -4.692% |
| 2026-02-20 | 44.92 | 44.98 | 44.92 | 44.94 | +0.064% | 49,969 | -4.695% |
| 2026-02-19 | 44.92 | 44.92 | 44.88 | 44.91 | +0.003% | 27,741 | -4.634% |
| 2026-02-18 | 44.90 | 44.96 | 44.90 | 44.91 | +0.089% | 19,924 | -4.631% |
| 2026-02-17 | 44.87 | 44.91 | 44.87 | 44.87 | 0.000% | 30,809 | -4.546% |
| 2026-02-13 | 44.87 | 44.91 | 44.87 | 44.87 | 0.000% | 77,775 | -4.546% |
| 2026-02-12 | 44.91 | 44.97 | 44.87 | 44.87 | -0.045% | 57,262 | -4.546% |
| 2026-02-11 | 44.91 | 44.91 | 44.86 | 44.89 | -0.045% | 9,902 | -4.589% |
| 2026-02-10 | 44.93 | 45.08 | 44.91 | 44.91 | -0.022% | 33,717 | -4.631% |
| 2026-02-09 | 44.86 | 44.97 | 44.86 | 44.92 | +0.067% | 27,084 | -4.653% |
| 2026-02-06 | 44.83 | 44.89 | 44.82 | 44.89 | +0.179% | 113,697 | -4.589% |
| 2026-02-05 | 44.78 | 44.82 | 44.76 | 44.81 | -0.010% | 52,052 | -4.419% |
| 2026-02-04 | 44.84 | 44.87 | 44.78 | 44.81 | -0.168% | 22,169 | -4.428% |
| 2026-02-03 | 44.88 | 45.01 | 44.81 | 44.89 | -0.078% | 109,948 | -4.589% |
| 2026-02-02 | 45.03 | 45.03 | 44.86 | 44.92 | -0.421% | 39,357 | -4.663% |
| 2026-01-30 | 45.04 | 45.12 | 45.00 | 45.12 | +0.144% | 50,755 | -5.065% |
| 2026-01-29 | 45.07 | 45.07 | 45.00 | 45.05 | -0.095% | 25,110 | -4.928% |
| 2026-01-28 | 45.17 | 45.17 | 45.09 | 45.09 | +0.028% | 14,488 | -5.018% |
| 2026-01-27 | 45.19 | 45.21 | 45.06 | 45.08 | -0.241% | 123,185 | -4.991% |
| 2026-01-26 | 45.19 | 45.22 | 45.16 | 45.19 | +0.025% | 77,248 | -5.220% |
| 2026-01-23 | 45.19 | 45.23 | 45.15 | 45.18 | -0.043% | 140,950 | -5.196% |
| 2026-01-22 | 45.19 | 45.23 | 45.18 | 45.20 | +0.037% | 27,784 | -5.236% |
| 2026-01-21 | 45.17 | 45.20 | 45.10 | 45.18 | +0.333% | 42,042 | -5.201% |
| 2026-01-20 | 45.08 | 45.10 | 45.02 | 45.03 | -0.310% | 54,231 | -4.886% |
| 2026-01-16 | 45.18 | 45.23 | 45.16 | 45.17 | +0.022% | 16,120 | -5.180% |
| 2026-01-15 | 45.21 | 45.21 | 45.12 | 45.16 | +0.022% | 27,736 | -5.159% |
| 2026-01-14 | 45.12 | 45.15 | 45.08 | 45.15 | -0.000% | 44,829 | -5.138% |
| 2026-01-13 | 45.15 | 45.17 | 45.11 | 45.15 | -0.022% | 19,493 | -5.139% |
| 2026-01-12 | 45.11 | 45.16 | 45.08 | 45.16 | +0.022% | 24,124 | -5.159% |
| 2026-01-09 | 45.17 | 45.17 | 45.11 | 45.15 | +0.044% | 26,917 | -5.138% |
| 2026-01-08 | 45.07 | 45.23 | 45.05 | 45.13 | +0.100% | 39,357 | -5.096% |
| 2026-01-07 | 45.09 | 45.14 | 45.08 | 45.09 | +0.021% | 40,411 | -5.002% |
| 2026-01-06 | 45.06 | 45.11 | 45.04 | 45.08 | +0.068% | 33,076 | -4.982% |
| 2026-01-05 | 44.97 | 45.06 | 44.95 | 45.05 | +0.186% | 43,202 | -4.917% |
| 2026-01-02 | 44.98 | 44.98 | 44.92 | 44.96 | -0.020% | 29,008 | -4.740% |
| 2025-12-31 | 44.99 | 44.99 | 44.95 | 44.97 | -0.011% | 18,119 | -4.759% |
| 2025-12-30 | 44.93 | 45.00 | 44.93 | 44.98 | +0.056% | 29,350 | -4.769% |
| 2025-12-29 | 44.90 | 44.95 | 44.90 | 44.95 | +0.045% | 20,128 | -4.716% |
| 2025-12-26 | 44.98 | 44.98 | 44.92 | 44.93 | -0.022% | 12,351 | -4.674% |
| 2025-12-24 | 44.86 | 44.95 | 44.85 | 44.94 | +0.089% | 6,062 | -4.695% |
| 2025-12-23 | 44.81 | 44.96 | 44.78 | 44.90 | +0.023% | 33,449 | -4.610% |
| 2025-12-22 | 44.83 | 44.90 | 44.80 | 44.89 | -0.507% | 33,855 | -4.588% |
| 2025-12-19 | 45.08 | 45.14 | 45.08 | 45.12 | +0.084% | 47,332 | -5.072% |
| 2025-12-18 | 45.07 | 45.09 | 45.03 | 45.08 | +0.200% | 17,599 | -4.992% |
| 2025-12-17 | 45.00 | 45.01 | 44.96 | 44.99 | -0.067% | 34,976 | -4.801% |
| 2025-12-16 | 45.01 | 45.04 | 44.96 | 45.02 | +0.069% | 58,988 | -4.865% |
| 2025-12-15 | 45.01 | 45.01 | 44.96 | 44.99 | +0.042% | 33,741 | -4.799% |
| 2025-12-12 | 45.05 | 45.05 | 44.95 | 44.97 | -0.104% | 29,402 | -4.759% |
| 2025-12-11 | 45.01 | 45.04 | 44.98 | 45.02 | +0.016% | 14,696 | -4.858% |
| 2025-12-10 | 44.93 | 45.05 | 44.88 | 45.01 | +0.179% | 27,035 | -4.843% |
| 2025-12-09 | 44.95 | 44.96 | 44.90 | 44.93 | -0.105% | 15,624 | -4.674% |
| 2025-12-08 | 45.01 | 45.02 | 44.95 | 44.98 | -0.206% | 29,602 | -4.774% |
| 2025-12-05 | 45.20 | 45.20 | 45.02 | 45.07 | +0.071% | 29,148 | -4.970% |
| 2025-12-04 | 45.04 | 45.04 | 44.95 | 45.04 | -0.026% | 31,742 | -4.903% |
| 2025-12-03 | 44.96 | 45.07 | 44.96 | 45.05 | +0.178% | 26,110 | -4.928% |
| 2025-12-02 | 44.90 | 44.97 | 44.87 | 44.97 | +0.134% | 39,111 | -4.759% |
| 2025-12-01 | 44.87 | 45.00 | 44.83 | 44.91 | -0.620% | 29,858 | -4.631% |
| 2025-11-28 | 45.16 | 45.40 | 45.16 | 45.19 | +0.022% | 10,020 | -5.222% |
| 2025-11-26 | 45.14 | 45.20 | 45.09 | 45.18 | +0.095% | 29,786 | -5.201% |
| 2025-11-25 | 45.09 | 45.14 | 44.97 | 45.14 | +0.356% | 23,067 | -5.111% |
| 2025-11-24 | 44.90 | 44.98 | 44.90 | 44.98 | +0.198% | 30,611 | -4.774% |
| 2025-11-21 | 44.80 | 44.90 | 44.78 | 44.89 | +0.277% | 19,768 | -4.585% |
| 2025-11-20 | 44.95 | 44.95 | 44.75 | 44.76 | -0.031% | 23,656 | -4.321% |
| 2025-11-19 | 44.83 | 44.83 | 44.75 | 44.78 | +0.068% | 15,296 | -4.351% |
| 2025-11-18 | 44.69 | 44.78 | 44.69 | 44.75 | +0.036% | 27,485 | -4.286% |
| 2025-11-17 | 44.81 | 44.84 | 44.72 | 44.73 | -0.208% | 14,447 | -4.252% |
| 2025-11-14 | 44.72 | 44.88 | 44.68 | 44.83 | +0.034% | 20,620 | -4.451% |
| 2025-11-13 | 44.95 | 44.95 | 44.77 | 44.81 | -0.200% | 17,073 | -4.419% |
| 2025-11-12 | 45.08 | 45.08 | 44.89 | 44.90 | -0.267% | 41,791 | -4.610% |
| 2025-11-11 | 44.98 | 45.04 | 44.98 | 45.02 | +0.213% | 27,564 | -4.865% |
| 2025-11-10 | 44.99 | 44.99 | 44.91 | 44.92 | +0.054% | 87,298 | -4.662% |
| 2025-11-07 | 44.83 | 44.90 | 44.81 | 44.90 | +0.069% | 31,183 | -4.610% |
| 2025-11-06 | 44.90 | 44.90 | 44.80 | 44.87 | +0.048% | 15,732 | -4.545% |
| 2025-11-05 | 44.82 | 44.88 | 44.80 | 44.85 | +0.129% | 22,708 | -4.499% |
| 2025-11-04 | 44.73 | 44.84 | 44.69 | 44.79 | -0.033% | 32,571 | -4.376% |
| 2025-11-03 | 44.95 | 44.95 | 44.75 | 44.80 | -0.850% | 16,486 | -4.408% |
| 2025-10-31 | 45.22 | 45.24 | 45.16 | 45.19 | +0.031% | 15,313 | -5.220% |
| 2025-10-30 | 45.17 | 45.23 | 45.17 | 45.17 | -0.133% | 12,176 | -5.191% |
| 2025-10-29 | 45.25 | 45.36 | 45.23 | 45.23 | -0.254% | 28,910 | -5.317% |
| 2025-10-28 | 45.36 | 45.39 | 45.32 | 45.35 | -0.066% | 53,038 | -5.557% |
| 2025-10-27 | 45.33 | 45.41 | 45.32 | 45.38 | +0.199% | 19,621 | -5.619% |
| 2025-10-24 | 45.29 | 45.30 | 45.25 | 45.29 | +0.199% | 18,941 | -5.432% |
| 2025-10-23 | 45.13 | 45.21 | 45.09 | 45.20 | +0.144% | 80,515 | -5.243% |
| 2025-10-22 | 45.16 | 45.18 | 45.05 | 45.13 | -0.067% | 17,890 | -5.107% |
| 2025-10-21 | 45.20 | 45.22 | 45.14 | 45.16 | -0.041% | 30,173 | -5.170% |
| 2025-10-20 | 45.17 | 45.20 | 45.12 | 45.18 | +0.066% | 39,203 | -5.209% |
| 2025-10-17 | 45.00 | 45.16 | 45.00 | 45.15 | +0.308% | 36,946 | -5.146% |
| 2025-10-16 | 45.15 | 45.15 | 44.96 | 45.02 | -0.229% | 146,256 | -4.854% |
| 2025-10-15 | 45.11 | 45.16 | 45.08 | 45.12 | +0.271% | 16,336 | -5.072% |
| 2025-10-14 | 44.94 | 45.04 | 44.83 | 45.00 | +0.037% | 15,695 | -4.815% |
| 2025-10-13 | 44.98 | 45.00 | 44.86 | 44.98 | +0.514% | 14,829 | -4.780% |
| 2025-10-10 | 45.08 | 45.09 | 44.75 | 44.75 | -0.626% | 26,629 | -4.291% |
| 2025-10-09 | 45.12 | 45.13 | 44.97 | 45.03 | -0.238% | 29,224 | -4.890% |
| 2025-10-08 | 45.20 | 45.21 | 45.13 | 45.14 | -0.178% | 35,335 | -5.116% |
| 2025-10-07 | 45.22 | 45.24 | 45.20 | 45.22 | +0.002% | 24,654 | -5.285% |
| 2025-10-06 | 45.22 | 45.30 | 45.21 | 45.22 | +0.009% | 33,865 | -5.283% |
| 2025-10-03 | 45.22 | 45.24 | 45.20 | 45.22 | -0.121% | 17,841 | -5.275% |
| 2025-10-02 | 45.17 | 45.28 | 45.17 | 45.27 | +0.133% | 28,123 | -5.390% |
| 2025-10-01 | 45.33 | 45.33 | 45.14 | 45.21 | -0.473% | 31,804 | -5.264% |
| 2025-09-30 | 45.45 | 45.45 | 45.39 | 45.42 | -0.026% | 36,306 | -5.713% |
| 2025-09-29 | 45.46 | 45.46 | 45.38 | 45.44 | +0.170% | 35,882 | -5.738% |
| 2025-09-26 | 45.33 | 45.38 | 45.30 | 45.36 | +0.088% | 16,675 | -5.578% |
| 2025-09-25 | 45.44 | 45.44 | 45.30 | 45.32 | -0.264% | 28,189 | -5.494% |
| 2025-09-24 | 45.53 | 45.53 | 45.40 | 45.44 | -0.051% | 39,476 | -5.744% |
| 2025-09-23 | 45.48 | 45.52 | 45.45 | 45.46 | -0.059% | 25,240 | -5.791% |
| 2025-09-22 | 45.49 | 45.55 | 45.40 | 45.49 | +0.132% | 33,888 | -5.847% |
| 2025-09-19 | 45.50 | 45.50 | 45.42 | 45.43 | -0.022% | 27,562 | -5.723% |
| 2025-09-18 | 45.40 | 45.46 | 45.38 | 45.44 | +0.154% | 43,901 | -5.744% |
| 2025-09-17 | 45.48 | 45.48 | 45.30 | 45.37 | -0.066% | 14,450 | -5.598% |
| 2025-09-16 | 45.41 | 45.42 | 45.39 | 45.40 | -0.022% | 21,875 | -5.661% |
| 2025-09-15 | 45.31 | 45.42 | 45.31 | 45.41 | +0.221% | 34,731 | -5.682% |
| 2025-09-12 | 45.31 | 45.34 | 45.27 | 45.31 | -0.066% | 24,649 | -5.473% |
| 2025-09-11 | 45.27 | 45.36 | 45.27 | 45.34 | +0.177% | 6,137 | -5.536% |
| 2025-09-10 | 45.34 | 45.34 | 45.20 | 45.26 | -0.023% | 53,205 | -5.369% |
| 2025-09-09 | 45.33 | 45.33 | 45.21 | 45.27 | -0.109% | 48,526 | -5.391% |
| 2025-09-08 | 45.39 | 45.39 | 45.29 | 45.32 | 0.000% | 36,028 | -5.494% |
| 2025-09-05 | 45.43 | 45.43 | 45.28 | 45.32 | +0.066% | 108,667 | -5.494% |
| 2025-09-04 | 45.18 | 45.29 | 45.14 | 45.29 | +0.243% | 18,631 | -5.432% |
| 2025-09-03 | 45.05 | 45.18 | 45.05 | 45.18 | +0.277% | 18,533 | -5.201% |
| 2025-09-02 | 45.19 | 45.19 | 44.97 | 45.05 | -0.716% | 25,240 | -4.938% |
| 2025-08-29 | 45.41 | 45.42 | 45.34 | 45.38 | -0.088% | 23,449 | -5.619% |
| 2025-08-28 | 45.39 | 45.47 | 45.36 | 45.42 | +0.022% | 27,724 | -5.702% |
| 2025-08-27 | 45.41 | 45.43 | 45.34 | 45.41 | +0.124% | 16,980 | -5.682% |
| 2025-08-26 | 45.31 | 45.41 | 45.29 | 45.35 | +0.074% | 131,698 | -5.564% |
| 2025-08-25 | 45.26 | 45.35 | 45.25 | 45.32 | -0.132% | 49,489 | -5.494% |
| 2025-08-22 | 45.11 | 45.38 | 45.08 | 45.38 | +0.665% | 23,484 | -5.619% |
| 2025-08-21 | 45.03 | 45.11 | 45.03 | 45.08 | -0.133% | 70,617 | -4.991% |
| 2025-08-20 | 45.14 | 45.16 | 45.08 | 45.14 | 0.000% | 65,161 | -5.117% |
| 2025-08-19 | 45.10 | 45.16 | 45.10 | 45.14 | -0.044% | 21,900 | -5.117% |
| 2025-08-18 | 45.09 | 45.16 | 45.09 | 45.16 | -0.088% | 23,665 | -5.159% |
| 2025-08-15 | 45.22 | 45.22 | 45.11 | 45.20 | +0.177% | 60,187 | -5.243% |
| 2025-08-14 | 45.23 | 45.23 | 45.09 | 45.12 | -0.284% | 15,012 | -5.075% |
| 2025-08-13 | 45.19 | 45.25 | 45.13 | 45.25 | +0.293% | 62,152 | -5.345% |
| 2025-08-12 | 45.03 | 45.12 | 45.03 | 45.12 | +0.169% | 23,915 | -5.067% |
| 2025-08-11 | 45.12 | 45.12 | 45.00 | 45.04 | +0.022% | 15,556 | -4.907% |
| 2025-08-08 | 45.03 | 45.06 | 44.98 | 45.03 | +0.022% | 32,792 | -4.886% |
| 2025-08-07 | 45.08 | 45.09 | 44.78 | 45.02 | -0.092% | 15,516 | -4.865% |
| 2025-08-06 | 45.00 | 45.08 | 44.99 | 45.06 | +0.026% | 97,232 | -4.952% |
| 2025-08-05 | 45.08 | 45.08 | 44.94 | 45.05 | +0.029% | 20,610 | -4.928% |
| 2025-08-04 | 44.93 | 45.04 | 44.89 | 45.04 | +0.439% | 48,193 | -4.900% |
| 2025-08-01 | 44.95 | 44.95 | 44.81 | 44.84 | -0.673% | 29,262 | -4.483% |
| 2025-07-31 | 45.28 | 45.28 | 45.11 | 45.14 | -0.024% | 23,236 | -5.126% |
| 2025-07-30 | 45.24 | 45.24 | 45.13 | 45.16 | -0.188% | 31,581 | -5.149% |
| 2025-07-29 | 45.34 | 45.34 | 45.19 | 45.24 | +0.035% | 27,192 | -5.327% |
| 2025-07-28 | 45.32 | 45.32 | 45.15 | 45.22 | -0.035% | 22,413 | -5.294% |
| 2025-07-25 | 45.20 | 45.29 | 45.15 | 45.24 | +0.066% | 25,204 | -5.327% |
| 2025-07-24 | 45.32 | 45.32 | 45.18 | 45.21 | -0.133% | 39,754 | -5.264% |
| 2025-07-23 | 45.21 | 45.28 | 45.18 | 45.27 | +0.111% | 373,416 | -5.390% |
| 2025-07-22 | 45.28 | 45.28 | 45.13 | 45.22 | +0.066% | 56,619 | -5.285% |
| 2025-07-21 | 45.10 | 45.45 | 45.10 | 45.19 | +0.191% | 32,400 | -5.222% |
| 2025-07-18 | 45.12 | 45.17 | 44.97 | 45.10 | +0.064% | 32,959 | -5.041% |
| 2025-07-17 | 45.04 | 45.11 | 44.98 | 45.08 | +0.144% | 17,256 | -4.981% |
| 2025-07-16 | 45.05 | 45.05 | 44.87 | 45.01 | +0.200% | 23,539 | -4.843% |
| 2025-07-15 | 45.15 | 45.15 | 44.88 | 44.92 | -0.421% | 91,178 | -4.653% |
| 2025-07-14 | 44.98 | 45.12 | 44.92 | 45.11 | +0.294% | 75,458 | -5.054% |
| 2025-07-11 | 45.00 | 45.00 | 44.87 | 44.98 | -0.158% | 27,242 | -4.775% |
| 2025-07-10 | 45.04 | 45.09 | 45.00 | 45.05 | -0.091% | 21,420 | -4.926% |
| 2025-07-09 | 45.02 | 45.13 | 44.99 | 45.09 | +0.245% | 32,175 | -5.012% |
| 2025-07-08 | 44.96 | 45.06 | 44.92 | 44.98 | -0.166% | 65,246 | -4.780% |
| 2025-07-07 | 45.30 | 45.30 | 45.02 | 45.05 | -0.133% | 53,245 | -4.938% |
| 2025-07-03 | 45.14 | 45.20 | 45.03 | 45.12 | -0.044% | 8,991 | -5.065% |
| 2025-07-02 | 45.10 | 45.13 | 44.97 | 45.13 | +0.171% | 25,868 | -5.107% |
| 2025-07-01 | 45.06 | 45.10 | 44.98 | 45.06 | -0.578% | 154,699 | -4.945% |
| 2025-06-30 | 45.21 | 45.39 | 45.20 | 45.32 | +0.289% | 41,100 | -5.494% |
| 2025-06-27 | 45.16 | 45.25 | 45.16 | 45.19 | -0.001% | 16,275 | -5.221% |
| 2025-06-26 | 45.22 | 45.22 | 45.05 | 45.19 | +0.243% | 29,615 | -5.221% |
| 2025-06-25 | 45.06 | 45.18 | 45.01 | 45.08 | 0.000% | 46,660 | -4.991% |
| 2025-06-24 | 45.00 | 45.10 | 44.98 | 45.08 | +0.223% | 13,254 | -4.991% |
| 2025-06-23 | 44.86 | 44.98 | 44.84 | 44.98 | +0.132% | 21,797 | -4.779% |
| 2025-06-20 | 44.93 | 44.95 | 44.79 | 44.92 | +0.309% | 10,333 | -4.653% |
| 2025-06-18 | 44.78 | 44.88 | 44.71 | 44.78 | +0.096% | 36,224 | -4.358% |
| 2025-06-17 | 44.84 | 44.84 | 44.70 | 44.74 | -0.137% | 15,286 | -4.266% |
| 2025-06-16 | 44.74 | 44.83 | 44.74 | 44.80 | +0.323% | 8,589 | -4.397% |
| 2025-06-13 | 44.66 | 44.80 | 44.66 | 44.66 | -0.168% | 14,495 | -4.088% |
| 2025-06-12 | 44.74 | 44.83 | 44.70 | 44.73 | +0.035% | 16,815 | -4.249% |
| 2025-06-11 | 44.72 | 44.85 | 44.70 | 44.72 | +0.005% | 28,881 | -4.216% |
| 2025-06-10 | 44.67 | 44.76 | 44.62 | 44.71 | +0.096% | 11,653 | -4.211% |
| 2025-06-09 | 44.67 | 44.95 | 44.62 | 44.67 | +0.069% | 34,337 | -4.119% |
| 2025-06-06 | 44.76 | 44.76 | 44.62 | 44.64 | +0.048% | 22,480 | -4.053% |
| 2025-06-05 | 44.69 | 44.74 | 44.62 | 44.62 | -0.219% | 28,255 | -4.007% |
| 2025-06-04 | 44.64 | 44.76 | 44.64 | 44.72 | +0.170% | 25,577 | -4.218% |
| 2025-06-03 | 44.59 | 44.67 | 44.56 | 44.64 | +0.099% | 8,641 | -4.055% |
| 2025-06-02 | 44.64 | 44.64 | 44.50 | 44.60 | -0.678% | 8,324 | -3.960% |
| 2025-05-30 | 44.79 | 44.93 | 44.78 | 44.90 | +0.134% | 108,239 | -4.610% |
| 2025-05-29 | 44.84 | 44.92 | 44.74 | 44.84 | +0.168% | 25,027 | -4.483% |
| 2025-05-28 | 44.76 | 44.83 | 44.67 | 44.77 | -0.033% | 15,728 | -4.323% |
| 2025-05-27 | 44.73 | 44.78 | 44.64 | 44.78 | +0.739% | 8,571 | -4.355% |
| 2025-05-23 | 44.49 | 44.54 | 44.33 | 44.45 | -0.233% | 18,684 | -3.647% |
| 2025-05-22 | 44.49 | 44.62 | 44.45 | 44.55 | -0.011% | 26,751 | -3.872% |
| 2025-05-21 | 44.66 | 44.67 | 44.49 | 44.56 | -0.335% | 18,332 | -3.882% |
| 2025-05-20 | 44.73 | 44.73 | 44.65 | 44.71 | +0.078% | 21,100 | -4.205% |
| 2025-05-19 | 44.71 | 44.71 | 44.61 | 44.67 | -0.156% | 15,920 | -4.130% |
| 2025-05-16 | 44.85 | 44.85 | 44.68 | 44.74 | +0.089% | 17,005 | -4.279% |
| 2025-05-15 | 44.59 | 44.70 | 44.56 | 44.70 | +0.011% | 13,152 | -4.194% |
| 2025-05-14 | 44.85 | 44.85 | 44.68 | 44.70 | -0.357% | 19,931 | -4.183% |
| 2025-05-13 | 44.83 | 44.90 | 44.75 | 44.86 | +0.337% | 146,386 | -4.525% |
| 2025-05-12 | 44.63 | 44.77 | 44.63 | 44.71 | +0.777% | 21,025 | -4.204% |
| 2025-05-09 | 44.37 | 44.47 | 44.35 | 44.37 | +0.056% | 14,776 | -3.460% |
| 2025-05-08 | 44.39 | 44.46 | 44.33 | 44.34 | +0.095% | 17,309 | -3.406% |
| 2025-05-07 | 44.33 | 44.39 | 44.28 | 44.30 | +0.151% | 15,033 | -3.313% |
| 2025-05-06 | 44.27 | 44.29 | 44.20 | 44.23 | -0.167% | 10,109 | -3.167% |
| 2025-05-05 | 44.25 | 44.37 | 44.24 | 44.31 | -0.034% | 17,191 | -3.329% |
| 2025-05-02 | 44.27 | 44.37 | 44.18 | 44.32 | +0.366% | 18,257 | -3.362% |
| 2025-05-01 | 44.20 | 44.27 | 44.10 | 44.16 | -0.629% | 15,957 | -3.009% |
| 2025-04-30 | 44.48 | 44.48 | 44.34 | 44.44 | -0.483% | 17,312 | -3.619% |
| 2025-04-29 | 44.48 | 44.65 | 44.48 | 44.65 | +0.188% | 10,535 | -4.084% |
| 2025-04-28 | 44.67 | 44.67 | 44.44 | 44.57 | +0.022% | 12,280 | -3.904% |
| 2025-04-25 | 44.42 | 44.57 | 44.40 | 44.56 | +0.298% | 12,414 | -3.882% |
| 2025-04-24 | 44.20 | 44.45 | 44.18 | 44.43 | +0.755% | 21,011 | -3.596% |
| 2025-04-23 | 44.45 | 44.45 | 44.03 | 44.09 | +0.608% | 39,613 | -2.868% |
| 2025-04-22 | 43.95 | 43.95 | 43.77 | 43.83 | +0.293% | 10,003 | -2.277% |
| 2025-04-21 | 43.76 | 43.76 | 43.60 | 43.70 | -0.358% | 15,322 | -1.991% |
| 2025-04-17 | 43.86 | 43.93 | 43.78 | 43.86 | +0.451% | 12,770 | -2.342% |
| 2025-04-16 | 43.68 | 43.77 | 43.55 | 43.66 | +0.001% | 23,390 | -1.902% |
| 2025-04-15 | 43.65 | 43.72 | 43.61 | 43.66 | 0.000% | 20,068 | -1.901% |