SLNZ
TCW Senior Loan ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)154
After-hoursOct 2, 2026 4:10:30 PM EDT
45.36USD0.000%(0.00)
SLNZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.36 | 45.36 | 45.36 | 45.36 | +0.055% | 154 | 0.000% |
| 2026-10-01 | 45.34 | 45.34 | 45.34 | 45.34 | -0.297% | 33,018 | +0.055% |
| 2026-09-30 | 45.56 | 45.61 | 45.42 | 45.47 | -0.208% | 1,907 | -0.242% |
| 2026-09-29 | 45.70 | 45.70 | 45.56 | 45.56 | -0.099% | 181 | -0.450% |
| 2026-09-28 | 45.77 | 45.77 | 45.61 | 45.61 | -0.044% | 11,622 | -0.548% |
| 2026-09-25 | 45.53 | 45.63 | 45.50 | 45.63 | -0.024% | 1,406 | -0.592% |
| 2026-09-24 | 45.66 | 45.80 | 45.64 | 45.64 | -0.180% | 828 | -0.615% |
| 2026-09-23 | 45.75 | 45.80 | 45.68 | 45.72 | +0.095% | 1,833 | -0.795% |
| 2026-09-22 | 45.68 | 45.83 | 45.68 | 45.68 | +0.011% | 2,144 | -0.701% |
| 2026-09-21 | 45.67 | 45.67 | 45.67 | 45.67 | +0.044% | 134 | -0.690% |
| 2026-09-18 | 45.68 | 45.68 | 45.66 | 45.66 | 0.000% | 33,041 | -0.646% |
| 2026-09-17 | 45.50 | 45.66 | 45.50 | 45.66 | -0.022% | 1,044 | -0.646% |
| 2026-09-16 | 45.66 | 45.66 | 45.66 | 45.66 | +0.025% | 113 | -0.668% |
| 2026-09-15 | 45.80 | 45.80 | 45.65 | 45.65 | -0.014% | 1,271 | -0.643% |
| 2026-09-14 | 45.80 | 45.80 | 45.66 | 45.66 | +0.033% | 781 | -0.657% |
| 2026-09-11 | 45.80 | 45.80 | 45.53 | 45.65 | +0.220% | 709 | -0.624% |
| 2026-09-10 | 45.48 | 45.55 | 45.48 | 45.55 | -0.219% | 281 | -0.406% |
| 2026-09-09 | 45.51 | 45.65 | 45.51 | 45.65 | +0.022% | 1,107 | -0.624% |
| 2026-09-08 | 45.77 | 45.78 | 45.63 | 45.63 | +0.374% | 888 | -0.603% |
| 2026-09-04 | 45.40 | 45.50 | 45.40 | 45.47 | -0.321% | 1,027 | -0.231% |
| 2026-09-03 | 45.77 | 45.77 | 45.61 | 45.61 | +0.036% | 1,224 | -0.551% |
| 2026-09-02 | 45.59 | 45.59 | 45.45 | 45.59 | +0.022% | 3,518 | -0.515% |
| 2026-09-01 | 45.89 | 45.89 | 45.44 | 45.59 | -0.513% | 681 | -0.494% |
| 2026-08-31 | 45.95 | 45.95 | 45.82 | 45.82 | 0.000% | 400 | -1.004% |
| 2026-08-28 | 45.70 | 45.82 | 45.70 | 45.82 | +0.022% | 7,498 | -1.004% |
| 2026-08-27 | 45.96 | 45.97 | 45.81 | 45.81 | +0.044% | 21,853 | -0.982% |
| 2026-08-26 | 45.94 | 45.94 | 45.65 | 45.79 | +0.055% | 1,696 | -0.939% |
| 2026-08-25 | 45.76 | 45.88 | 45.63 | 45.77 | +0.066% | 518 | -0.885% |
| 2026-08-24 | 45.39 | 45.73 | 45.39 | 45.73 | +0.033% | 299 | -0.820% |
| 2026-08-21 | 45.57 | 45.72 | 45.57 | 45.72 | -0.011% | 264 | -0.787% |
| 2026-08-20 | 45.62 | 45.73 | 45.62 | 45.73 | -0.207% | 341 | -0.798% |
| 2026-08-19 | 45.75 | 45.96 | 45.68 | 45.82 | +0.339% | 2,319 | -1.004% |
| 2026-08-18 | 45.75 | 45.75 | 45.66 | 45.66 | +0.044% | 17,328 | -0.668% |
| 2026-08-17 | 45.62 | 45.75 | 45.62 | 45.65 | -0.186% | 1,540 | -0.624% |
| 2026-08-14 | 45.73 | 45.73 | 45.73 | 45.73 | +0.044% | 126 | -0.809% |
| 2026-08-13 | 45.71 | 45.71 | 45.71 | 45.71 | -0.131% | 539 | -0.766% |
| 2026-08-12 | 45.73 | 45.77 | 45.73 | 45.77 | 0.000% | 713 | -0.896% |
| 2026-08-11 | 45.77 | 45.77 | 45.77 | 45.77 | +0.011% | 401 | -0.896% |
| 2026-08-10 | 45.77 | 45.77 | 45.77 | 45.77 | +0.252% | 87 | -0.885% |
| 2026-08-07 | 45.75 | 45.75 | 45.65 | 45.65 | +0.055% | 444 | -0.635% |
| 2026-08-06 | 45.63 | 45.63 | 45.63 | 45.63 | +0.143% | 61,382 | -0.581% |
| 2026-08-05 | 45.62 | 45.62 | 45.56 | 45.56 | -0.132% | 904 | -0.439% |
| 2026-08-04 | 45.62 | 45.62 | 45.62 | 45.62 | +0.033% | 212 | -0.570% |
| 2026-08-03 | 45.56 | 45.60 | 45.56 | 45.60 | -0.350% | 445 | -0.537% |
| 2026-07-31 | 45.91 | 45.91 | 45.62 | 45.77 | 0.000% | 397 | -0.885% |
| 2026-07-30 | 45.77 | 45.77 | 45.77 | 45.77 | +0.033% | 1,456 | -0.885% |
| 2026-07-29 | 45.75 | 45.75 | 45.75 | 45.75 | -0.022% | 27,222 | -0.852% |
| 2026-07-28 | 45.76 | 45.76 | 45.62 | 45.76 | -0.011% | 1,263 | -0.874% |
| 2026-07-27 | 45.77 | 45.77 | 45.77 | 45.77 | -0.076% | 195 | -0.885% |
| 2026-07-24 | 45.80 | 45.80 | 45.80 | 45.80 | +0.109% | 39 | -0.961% |
| 2026-07-23 | 45.75 | 45.89 | 45.75 | 45.75 | -0.011% | 3,957 | -0.852% |
| 2026-07-22 | 45.50 | 45.90 | 45.50 | 45.76 | +0.033% | 2,204 | -0.863% |
| 2026-07-21 | 45.74 | 45.74 | 45.74 | 45.74 | -0.022% | 392 | -0.831% |
| 2026-07-20 | 45.75 | 45.75 | 45.75 | 45.75 | +0.033% | 83 | -0.852% |
| 2026-07-17 | 45.73 | 45.73 | 45.73 | 45.73 | -0.011% | 50 | -0.820% |
| 2026-07-16 | 45.74 | 45.74 | 45.74 | 45.74 | +0.055% | 149 | -0.831% |
| 2026-07-15 | 45.72 | 45.72 | 45.72 | 45.72 | -0.066% | 175 | -0.777% |
| 2026-07-14 | 45.58 | 45.74 | 45.58 | 45.74 | +0.175% | 260 | -0.842% |
| 2026-07-13 | 45.82 | 45.82 | 45.66 | 45.66 | +0.099% | 243 | -0.668% |
| 2026-07-10 | 45.62 | 45.62 | 45.62 | 45.62 | +0.044% | 48 | -0.570% |
| 2026-07-09 | 45.60 | 45.60 | 45.60 | 45.60 | +0.055% | 244 | -0.526% |
| 2026-07-08 | 45.56 | 45.72 | 45.56 | 45.58 | -0.110% | 2,108 | -0.472% |
| 2026-07-07 | 45.66 | 45.66 | 45.54 | 45.63 | +0.209% | 2,551 | -0.581% |
| 2026-07-06 | 45.68 | 45.68 | 45.53 | 45.53 | +0.011% | 1,544 | -0.373% |
| 2026-07-02 | 45.52 | 45.52 | 45.52 | 45.52 | +0.088% | 296 | -0.362% |
| 2026-07-01 | 45.48 | 45.48 | 45.48 | 45.48 | -0.334% | 7,440 | -0.275% |
| 2026-06-30 | 45.62 | 45.64 | 45.56 | 45.64 | +0.203% | 1,263 | -0.608% |
| 2026-06-29 | 45.60 | 45.60 | 45.55 | 45.55 | -0.143% | 12,798 | -0.406% |
| 2026-06-26 | 45.65 | 45.65 | 45.61 | 45.61 | -0.262% | 28,267 | -0.548% |
| 2026-06-25 | 45.65 | 45.73 | 45.65 | 45.73 | +0.033% | 1,010 | -0.809% |
| 2026-06-24 | 45.72 | 45.72 | 45.72 | 45.72 | +0.066% | 113 | -0.777% |
| 2026-06-23 | 45.81 | 45.81 | 45.69 | 45.69 | -0.098% | 1,093 | -0.711% |
| 2026-06-22 | 45.73 | 45.73 | 45.73 | 45.73 | +0.109% | 119 | -0.809% |
| 2026-06-18 | 45.67 | 45.80 | 45.67 | 45.68 | +0.066% | 710 | -0.701% |
| 2026-06-17 | 45.65 | 45.73 | 45.65 | 45.65 | +0.033% | 486 | -0.635% |
| 2026-06-16 | 45.74 | 45.74 | 45.63 | 45.63 | +0.055% | 254 | -0.603% |
| 2026-06-15 | 45.72 | 45.75 | 45.61 | 45.61 | +0.463% | 833 | -0.548% |
| 2026-06-12 | 45.41 | 45.41 | 45.37 | 45.40 | -0.460% | 718 | -0.088% |
| 2026-06-11 | 45.69 | 45.76 | 45.55 | 45.61 | +0.121% | 6,836 | -0.548% |
| 2026-06-10 | 45.65 | 45.70 | 45.55 | 45.55 | -0.077% | 2,313 | -0.428% |
| 2026-06-09 | 45.59 | 45.59 | 45.59 | 45.59 | -0.011% | 74 | -0.504% |
| 2026-06-08 | 45.59 | 45.59 | 45.59 | 45.59 | +0.077% | 63,698 | -0.515% |
| 2026-06-05 | 45.46 | 45.56 | 45.46 | 45.56 | -0.088% | 145 | -0.439% |
| 2026-06-04 | 45.45 | 45.60 | 45.45 | 45.60 | +0.033% | 328 | -0.526% |
| 2026-06-03 | 45.59 | 45.59 | 45.59 | 45.59 | -0.022% | 1,200 | -0.494% |
| 2026-06-02 | 45.44 | 45.59 | 45.44 | 45.59 | 0.000% | 20,879 | -0.515% |
| 2026-06-01 | 45.75 | 45.75 | 45.59 | 45.59 | -0.556% | 708 | -0.515% |
| 2026-05-29 | 45.85 | 45.85 | 45.85 | 45.85 | 0.000% | 29,172 | -1.069% |
| 2026-05-28 | 45.89 | 45.90 | 45.80 | 45.85 | +0.394% | 1,164 | -1.069% |
| 2026-05-27 | 45.67 | 45.67 | 45.67 | 45.67 | -0.199% | 296 | -0.679% |
| 2026-05-26 | 45.76 | 45.76 | 45.76 | 45.76 | +0.027% | 25 | -0.876% |
| 2026-05-22 | 45.88 | 45.88 | 45.75 | 45.75 | +0.084% | 17,995 | -0.849% |
| 2026-05-21 | 45.65 | 45.75 | 45.65 | 45.71 | +0.230% | 516 | -0.766% |
| 2026-05-20 | 45.39 | 45.60 | 45.39 | 45.60 | +0.571% | 47,519 | -0.537% |
| 2026-05-19 | 45.12 | 45.35 | 45.12 | 45.35 | +0.334% | 2,057 | +0.031% |
| 2026-05-18 | 45.54 | 45.54 | 45.20 | 45.20 | -1.094% | 1,807 | +0.365% |
| 2026-05-15 | 45.65 | 45.70 | 45.65 | 45.70 | +0.241% | 467 | -0.733% |
| 2026-05-14 | 45.59 | 45.59 | 45.59 | 45.59 | +0.110% | 239 | -0.494% |
| 2026-05-13 | 45.51 | 45.53 | 45.42 | 45.53 | -0.022% | 5,605 | -0.384% |
| 2026-05-12 | 45.59 | 45.65 | 45.53 | 45.55 | +0.066% | 1,240 | -0.406% |
| 2026-05-11 | 45.45 | 45.52 | 45.38 | 45.52 | +0.176% | 30,387 | -0.341% |
| 2026-05-08 | 45.41 | 45.44 | 45.37 | 45.44 | -0.220% | 284 | -0.165% |
| 2026-05-07 | 45.65 | 45.69 | 45.42 | 45.53 | -0.022% | 7,115 | -0.384% |
| 2026-05-06 | 45.55 | 45.55 | 45.39 | 45.55 | +0.088% | 702 | -0.406% |
| 2026-05-05 | 45.80 | 45.80 | 45.40 | 45.51 | 0.000% | 1,933 | -0.319% |
| 2026-05-04 | 45.51 | 45.51 | 45.51 | 45.51 | +0.265% | 206 | -0.319% |
| 2026-05-01 | 45.21 | 45.38 | 45.21 | 45.38 | -0.787% | 748 | -0.055% |
| 2026-04-30 | 45.74 | 45.74 | 45.74 | 45.74 | +0.033% | 111 | -0.842% |
| 2026-04-29 | 45.73 | 45.73 | 45.73 | 45.73 | +0.230% | 7,350 | -0.809% |
| 2026-04-28 | 45.36 | 45.63 | 45.36 | 45.63 | +0.033% | 2,035 | -0.581% |
| 2026-04-27 | 45.55 | 45.77 | 45.46 | 45.61 | -0.120% | 1,765 | -0.548% |
| 2026-04-24 | 45.66 | 45.66 | 45.64 | 45.66 | +0.219% | 1,273 | -0.668% |
| 2026-04-23 | 45.76 | 45.78 | 45.50 | 45.56 | +0.187% | 49,148 | -0.450% |
| 2026-04-22 | 45.66 | 45.66 | 45.26 | 45.48 | -0.361% | 3,055 | -0.264% |
| 2026-04-21 | 45.80 | 45.80 | 45.65 | 45.65 | +0.231% | 1,747 | -0.624% |
| 2026-04-20 | 45.54 | 45.54 | 45.54 | 45.54 | -0.099% | 128 | -0.395% |
| 2026-04-17 | 45.59 | 45.59 | 45.59 | 45.59 | +0.165% | 609 | -0.494% |
| 2026-04-16 | 45.52 | 45.52 | 45.36 | 45.51 | +0.077% | 590 | -0.330% |
| 2026-04-15 | 45.48 | 45.48 | 45.48 | 45.48 | +0.265% | 47,184 | -0.253% |
| 2026-04-14 | 45.28 | 45.35 | 45.19 | 45.35 | +0.022% | 626 | +0.011% |
| 2026-04-13 | 45.27 | 45.34 | 45.20 | 45.34 | 0.000% | 1,483 | +0.033% |
| 2026-04-10 | 45.28 | 45.44 | 45.28 | 45.34 | +0.055% | 709 | +0.033% |
| 2026-04-09 | 45.25 | 45.32 | 45.25 | 45.32 | +0.199% | 481 | +0.088% |
| 2026-04-08 | 45.17 | 45.23 | 45.17 | 45.23 | +0.055% | 790 | +0.287% |
| 2026-04-07 | 45.14 | 45.20 | 45.05 | 45.20 | +0.033% | 1,334 | +0.343% |
| 2026-04-06 | 45.12 | 45.19 | 45.12 | 45.19 | +0.118% | 1,005 | +0.376% |
| 2026-04-02 | 45.12 | 45.14 | 45.04 | 45.14 | +0.505% | 2,260 | +0.495% |
| 2026-04-01 | 45.09 | 45.09 | 44.70 | 44.91 | -0.820% | 5,314 | +1.002% |
| 2026-03-31 | 45.28 | 45.28 | 45.28 | 45.28 | +0.318% | 21,945 | +0.174% |
| 2026-03-30 | 45.35 | 45.35 | 44.85 | 45.14 | +0.044% | 25,700 | +0.493% |
| 2026-03-27 | 45.40 | 45.50 | 45.06 | 45.12 | -0.819% | 4,005 | +0.537% |
| 2026-03-26 | 45.49 | 45.49 | 45.49 | 45.49 | +0.077% | 439 | -0.286% |
| 2026-03-25 | 45.45 | 45.45 | 45.45 | 45.45 | +0.198% | 4,094 | -0.209% |
| 2026-03-24 | 45.32 | 45.37 | 45.30 | 45.37 | +0.321% | 1,291 | -0.011% |
| 2026-03-23 | 45.27 | 45.28 | 44.99 | 45.22 | -0.407% | 11,388 | +0.310% |
| 2026-03-20 | 45.41 | 45.41 | 45.41 | 45.41 | +0.165% | 1,615 | -0.099% |
| 2026-03-19 | 45.28 | 45.51 | 45.28 | 45.33 | +0.155% | 1,986 | +0.066% |
| 2026-03-18 | 45.44 | 45.44 | 45.26 | 45.26 | +0.288% | 631 | +0.221% |
| 2026-03-17 | 45.00 | 45.13 | 45.00 | 45.13 | -0.265% | 552 | +0.510% |
| 2026-03-16 | 45.37 | 45.52 | 45.25 | 45.25 | +0.244% | 5,799 | +0.243% |
| 2026-03-13 | 44.94 | 45.20 | 44.94 | 45.14 | +0.512% | 3,189 | +0.487% |
| 2026-03-12 | 45.24 | 45.24 | 44.75 | 44.91 | -0.773% | 37,052 | +1.002% |
| 2026-03-11 | 45.04 | 45.46 | 45.04 | 45.26 | +0.811% | 1,184 | +0.221% |
| 2026-03-10 | 45.23 | 45.23 | 44.90 | 44.90 | -0.377% | 3,587 | +1.033% |
| 2026-03-09 | 45.16 | 45.16 | 44.80 | 45.07 | +0.150% | 4,601 | +0.652% |
| 2026-03-06 | 45.34 | 45.34 | 44.98 | 45.00 | -0.509% | 90,952 | +0.803% |
| 2026-03-05 | 45.26 | 45.28 | 45.23 | 45.23 | -0.102% | 695 | +0.290% |
| 2026-03-04 | 45.37 | 45.37 | 45.27 | 45.27 | +0.468% | 1,278 | +0.188% |
| 2026-03-03 | 44.99 | 45.06 | 44.99 | 45.06 | -0.400% | 608 | +0.657% |
| 2026-03-02 | 45.27 | 45.33 | 45.18 | 45.24 | -0.210% | 1,644 | +0.254% |
| 2026-02-27 | 45.56 | 45.56 | 45.01 | 45.34 | -0.284% | 13,077 | +0.044% |
| 2026-02-26 | 45.55 | 45.56 | 45.38 | 45.47 | +0.064% | 5,182 | -0.240% |
| 2026-02-25 | 45.44 | 45.45 | 45.44 | 45.44 | +0.286% | 79,879 | -0.176% |
| 2026-02-24 | 44.58 | 45.53 | 44.58 | 45.31 | -0.569% | 56,134 | +0.109% |
| 2026-02-23 | 45.67 | 45.67 | 45.26 | 45.57 | -0.291% | 1,741 | -0.461% |
| 2026-02-20 | 45.68 | 45.70 | 45.60 | 45.70 | +0.490% | 376 | -0.750% |
| 2026-02-19 | 45.67 | 45.67 | 45.48 | 45.48 | -0.077% | 891 | -0.264% |
| 2026-02-18 | 45.71 | 45.71 | 45.23 | 45.52 | -0.350% | 4,923 | -0.341% |
| 2026-02-17 | 45.45 | 45.67 | 45.45 | 45.67 | +0.033% | 2,485 | -0.690% |
| 2026-02-13 | 45.75 | 45.75 | 45.66 | 45.66 | -0.620% | 945 | -0.657% |
| 2026-02-12 | 45.95 | 45.95 | 45.95 | 45.95 | +0.218% | 119 | -1.273% |
| 2026-02-11 | 45.78 | 45.84 | 45.78 | 45.84 | -0.185% | 245 | -1.058% |
| 2026-02-10 | 46.00 | 46.02 | 45.90 | 45.93 | +0.142% | 2,194 | -1.241% |
| 2026-02-09 | 45.75 | 45.87 | 45.75 | 45.87 | -0.044% | 828 | -1.101% |
| 2026-02-06 | 46.00 | 46.00 | 45.74 | 45.88 | +0.339% | 1,684 | -1.144% |
| 2026-02-05 | 45.79 | 45.79 | 45.46 | 45.73 | +0.517% | 23,575 | -0.809% |
| 2026-02-04 | 45.30 | 45.60 | 45.30 | 45.49 | -0.344% | 3,472 | -0.297% |
| 2026-02-03 | 45.75 | 45.82 | 45.52 | 45.65 | -0.918% | 67,834 | -0.640% |
| 2026-02-02 | 45.81 | 46.07 | 45.80 | 46.07 | +0.271% | 3,193 | -1.551% |
| 2026-01-30 | 45.96 | 46.23 | 45.42 | 45.95 | -0.578% | 41,326 | -1.285% |
| 2026-01-29 | 46.33 | 46.33 | 46.22 | 46.22 | +0.077% | 3,069 | -1.855% |
| 2026-01-28 | 46.35 | 46.35 | 46.18 | 46.18 | +0.286% | 10,244 | -1.780% |
| 2026-01-27 | 46.51 | 46.51 | 45.96 | 46.05 | -0.840% | 173,522 | -1.498% |
| 2026-01-26 | 46.35 | 46.44 | 46.21 | 46.44 | +0.011% | 3,452 | -2.326% |
| 2026-01-23 | 46.37 | 46.44 | 46.30 | 46.44 | +0.151% | 530 | -2.315% |
| 2026-01-22 | 46.38 | 46.38 | 46.37 | 46.37 | -0.108% | 571 | -2.168% |
| 2026-01-21 | 46.64 | 46.64 | 46.26 | 46.41 | -0.065% | 2,994 | -2.273% |
| 2026-01-20 | 46.38 | 46.48 | 46.38 | 46.45 | +0.075% | 398 | -2.336% |
| 2026-01-16 | 46.35 | 46.51 | 46.35 | 46.41 | -0.161% | 10,766 | -2.262% |
| 2026-01-15 | 46.64 | 46.64 | 46.48 | 46.48 | +0.262% | 829 | -2.420% |
| 2026-01-14 | 46.39 | 46.39 | 46.28 | 46.36 | +0.029% | 2,167 | -2.164% |
| 2026-01-13 | 46.28 | 46.35 | 46.28 | 46.35 | -0.183% | 347 | -2.136% |
| 2026-01-12 | 46.30 | 46.44 | 46.30 | 46.44 | +0.292% | 804 | -2.315% |
| 2026-01-09 | 46.27 | 46.30 | 46.27 | 46.30 | +0.141% | 321 | -2.030% |
| 2026-01-08 | 46.32 | 46.32 | 46.23 | 46.23 | -0.345% | 3,255 | -1.893% |
| 2026-01-07 | 46.40 | 46.40 | 46.40 | 46.40 | +0.075% | 72 | -2.231% |
| 2026-01-06 | 46.27 | 46.38 | 46.27 | 46.36 | +0.494% | 1,855 | -2.157% |
| 2026-01-05 | 46.40 | 46.59 | 46.12 | 46.13 | -0.449% | 27,770 | -1.674% |
| 2026-01-02 | 46.21 | 46.34 | 46.20 | 46.34 | +0.065% | 33,061 | -2.115% |
| 2025-12-31 | 46.18 | 46.31 | 46.18 | 46.31 | +0.368% | 3,918 | -2.051% |
| 2025-12-30 | 46.40 | 46.48 | 46.12 | 46.14 | -1.136% | 179,640 | -1.691% |
| 2025-12-29 | 46.39 | 46.71 | 46.29 | 46.67 | +0.756% | 137,023 | -2.807% |
| 2025-12-26 | 46.01 | 46.43 | 46.01 | 46.32 | +0.119% | 15,733 | -2.073% |
| 2025-12-24 | 46.00 | 46.63 | 46.00 | 46.27 | +0.022% | 18,385 | -1.956% |
| 2025-12-23 | 46.11 | 46.40 | 46.11 | 46.26 | +0.184% | 6,174 | -1.935% |
| 2025-12-22 | 46.02 | 46.30 | 46.02 | 46.17 | -0.227% | 3,453 | -1.754% |
| 2025-12-19 | 46.37 | 46.38 | 46.27 | 46.27 | +0.195% | 1,320 | -1.977% |
| 2025-12-18 | 46.10 | 46.19 | 46.00 | 46.19 | +0.350% | 5,347 | -1.786% |
| 2025-12-17 | 46.05 | 46.12 | 45.97 | 46.02 | -0.735% | 2,709 | -1.443% |
| 2025-12-16 | 46.40 | 46.40 | 46.36 | 46.37 | -0.312% | 1,829 | -2.168% |
| 2025-12-15 | 46.41 | 46.51 | 46.41 | 46.51 | +0.108% | 45,547 | -2.473% |
| 2025-12-12 | 46.40 | 46.46 | 46.39 | 46.46 | +0.036% | 362 | -2.368% |
| 2025-12-11 | 46.29 | 46.44 | 46.29 | 46.44 | +0.245% | 540 | -2.333% |
| 2025-12-10 | 46.38 | 46.38 | 46.30 | 46.33 | -0.398% | 3,325 | -2.094% |
| 2025-12-09 | 46.43 | 46.52 | 46.36 | 46.52 | +0.118% | 876 | -2.483% |
| 2025-12-08 | 46.35 | 46.56 | 46.34 | 46.46 | +0.022% | 2,356 | -2.368% |
| 2025-12-05 | 46.45 | 46.45 | 46.45 | 46.45 | 0.000% | 12,609 | -2.347% |
| 2025-12-04 | 46.45 | 46.45 | 46.45 | 46.45 | 0.000% | 157 | -2.347% |
| 2025-12-03 | 46.29 | 46.60 | 46.29 | 46.45 | -0.129% | 1,520 | -2.347% |
| 2025-12-02 | 46.60 | 46.60 | 46.44 | 46.51 | +0.151% | 710 | -2.473% |
| 2025-12-01 | 46.54 | 46.55 | 46.28 | 46.44 | -0.621% | 1,528 | -2.326% |
| 2025-11-28 | 46.58 | 46.89 | 46.57 | 46.73 | -0.150% | 1,202 | -2.932% |
| 2025-11-26 | 46.65 | 46.89 | 46.58 | 46.80 | +0.193% | 808 | -3.077% |
| 2025-11-25 | 46.87 | 46.87 | 46.71 | 46.71 | +0.021% | 39,778 | -2.890% |
| 2025-11-24 | 46.60 | 46.85 | 46.60 | 46.70 | +0.064% | 748 | -2.869% |
| 2025-11-21 | 46.72 | 46.72 | 46.67 | 46.67 | -0.043% | 771 | -2.807% |
| 2025-11-20 | 46.57 | 46.69 | 46.53 | 46.69 | -0.043% | 4,453 | -2.849% |
| 2025-11-19 | 46.71 | 46.71 | 46.71 | 46.71 | 0.000% | 240 | -2.890% |
| 2025-11-18 | 46.87 | 46.87 | 46.71 | 46.71 | -0.021% | 322 | -2.890% |
| 2025-11-17 | 46.62 | 46.87 | 46.62 | 46.72 | +0.021% | 1,576 | -2.911% |
| 2025-11-14 | 46.71 | 46.71 | 46.71 | 46.71 | +0.096% | 98 | -2.890% |
| 2025-11-13 | 46.70 | 46.80 | 46.54 | 46.66 | -0.054% | 14,163 | -2.797% |
| 2025-11-12 | 46.65 | 46.69 | 46.53 | 46.69 | -0.086% | 653 | -2.849% |
| 2025-11-11 | 46.62 | 46.85 | 46.52 | 46.73 | +0.546% | 9,898 | -2.932% |
| 2025-11-10 | 46.81 | 46.83 | 46.41 | 46.48 | -0.405% | 77,342 | -2.402% |
| 2025-11-07 | 46.79 | 46.79 | 46.48 | 46.66 | +0.351% | 6,364 | -2.797% |
| 2025-11-06 | 46.65 | 46.65 | 46.50 | 46.50 | -0.339% | 1,319 | -2.456% |
| 2025-11-05 | 46.75 | 46.75 | 46.50 | 46.66 | +0.107% | 3,066 | -2.786% |
| 2025-11-04 | 46.58 | 46.61 | 46.55 | 46.61 | -0.064% | 1,675 | -2.682% |
| 2025-11-03 | 46.58 | 46.64 | 46.58 | 46.64 | -0.639% | 5,358 | -2.744% |
| 2025-10-31 | 46.89 | 46.94 | 46.89 | 46.94 | +0.139% | 1,283 | -3.366% |
| 2025-10-30 | 46.84 | 46.94 | 46.76 | 46.88 | +0.075% | 37,070 | -3.232% |
| 2025-10-29 | 46.78 | 47.10 | 46.69 | 46.84 | -0.181% | 2,112 | -3.160% |
| 2025-10-28 | 47.02 | 47.04 | 46.92 | 46.92 | +0.149% | 1,756 | -3.335% |
| 2025-10-27 | 47.01 | 47.01 | 46.81 | 46.85 | +0.182% | 835 | -3.191% |
| 2025-10-24 | 46.93 | 46.99 | 46.64 | 46.77 | +0.011% | 1,031,929 | -3.015% |
| 2025-10-23 | 46.84 | 46.88 | 46.65 | 46.77 | +0.223% | 2,549 | -3.004% |
| 2025-10-22 | 46.71 | 46.74 | 46.61 | 46.66 | +0.414% | 5,662 | -2.788% |
| 2025-10-21 | 46.63 | 46.79 | 46.47 | 46.47 | -0.794% | 30,451 | -2.385% |
| 2025-10-20 | 46.68 | 46.93 | 46.68 | 46.84 | +0.172% | 1,348 | -3.161% |
| 2025-10-17 | 46.91 | 46.91 | 46.45 | 46.76 | -0.214% | 6,353 | -2.994% |
| 2025-10-16 | 46.93 | 47.02 | 46.64 | 46.86 | -0.177% | 7,757 | -3.202% |
| 2025-10-15 | 46.76 | 46.95 | 46.74 | 46.94 | +0.403% | 3,776 | -3.373% |
| 2025-10-14 | 46.88 | 46.88 | 46.60 | 46.76 | 0.000% | 18,660 | -2.984% |
| 2025-10-13 | 46.72 | 46.77 | 46.72 | 46.76 | -0.064% | 546 | -2.984% |
| 2025-10-10 | 46.63 | 46.78 | 46.63 | 46.78 | +0.139% | 1,399 | -3.046% |
| 2025-10-09 | 46.71 | 46.77 | 46.70 | 46.72 | -0.174% | 544 | -2.911% |
| 2025-10-08 | 46.79 | 46.82 | 46.79 | 46.80 | +0.049% | 1,149 | -3.080% |
| 2025-10-07 | 46.65 | 46.78 | 46.65 | 46.78 | +0.083% | 178 | -3.033% |
| 2025-10-06 | 46.77 | 46.86 | 46.65 | 46.74 | +0.139% | 1,081 | -2.953% |
| 2025-10-03 | 46.69 | 46.78 | 46.63 | 46.67 | +0.177% | 2,415 | -2.817% |
| 2025-10-02 | 46.63 | 46.74 | 46.58 | 46.59 | -0.401% | 1,071 | -2.645% |
| 2025-10-01 | 46.89 | 46.89 | 46.63 | 46.78 | -0.542% | 3,865 | -3.035% |
| 2025-09-30 | 47.01 | 47.12 | 47.01 | 47.03 | -0.053% | 365 | -3.561% |
| 2025-09-29 | 47.02 | 47.13 | 47.01 | 47.06 | -0.159% | 7,039 | -3.612% |
| 2025-09-26 | 46.98 | 47.13 | 46.98 | 47.13 | +0.223% | 23,851 | -3.766% |
| 2025-09-25 | 47.11 | 47.11 | 47.03 | 47.03 | -0.202% | 2,432 | -3.551% |
| 2025-09-24 | 47.27 | 47.27 | 46.95 | 47.13 | +0.069% | 4,327 | -3.745% |
| 2025-09-23 | 47.22 | 47.25 | 47.09 | 47.09 | +0.283% | 1,730 | -3.679% |
| 2025-09-22 | 46.91 | 47.10 | 46.78 | 46.96 | -0.117% | 5,821 | -3.407% |
| 2025-09-19 | 46.90 | 47.13 | 46.90 | 47.02 | -0.159% | 772 | -3.520% |
| 2025-09-18 | 47.05 | 47.22 | 46.90 | 47.09 | +0.117% | 1,016 | -3.674% |
| 2025-09-17 | 46.91 | 47.17 | 46.90 | 47.03 | +0.224% | 3,518 | -3.561% |
| 2025-09-16 | 46.90 | 46.93 | 46.88 | 46.93 | 0.000% | 2,946 | -3.345% |
| 2025-09-15 | 47.00 | 47.04 | 46.87 | 46.93 | -0.097% | 1,358 | -3.345% |
| 2025-09-12 | 47.00 | 47.00 | 46.97 | 46.98 | +0.140% | 12,379 | -3.439% |
| 2025-09-11 | 46.97 | 46.99 | 46.82 | 46.91 | -0.128% | 14,281 | -3.304% |
| 2025-09-10 | 46.98 | 46.98 | 46.97 | 46.97 | +0.118% | 65,132 | -3.428% |
| 2025-09-09 | 46.93 | 46.93 | 46.91 | 46.91 | +0.075% | 1,402 | -3.315% |
| 2025-09-08 | 46.88 | 46.94 | 46.88 | 46.88 | -0.043% | 731 | -3.242% |
| 2025-09-05 | 46.96 | 47.00 | 46.80 | 46.90 | +0.139% | 920 | -3.284% |
| 2025-09-04 | 46.95 | 46.95 | 46.84 | 46.84 | -0.202% | 2,352 | -3.149% |
| 2025-09-03 | 46.97 | 47.06 | 46.89 | 46.93 | -0.049% | 4,703 | -3.345% |
| 2025-09-02 | 46.87 | 47.06 | 46.85 | 46.95 | -0.344% | 7,323 | -3.393% |
| 2025-08-29 | 46.91 | 47.23 | 46.91 | 47.12 | +0.085% | 2,319 | -3.725% |
| 2025-08-28 | 47.17 | 47.17 | 47.08 | 47.08 | +0.043% | 28,183 | -3.643% |
| 2025-08-27 | 47.21 | 47.21 | 47.05 | 47.05 | +0.106% | 1,077 | -3.602% |
| 2025-08-26 | 46.84 | 47.08 | 46.84 | 47.01 | +0.160% | 3,685 | -3.500% |
| 2025-08-25 | 46.92 | 47.00 | 46.92 | 46.93 | -0.128% | 1,556 | -3.345% |
| 2025-08-22 | 47.24 | 47.61 | 46.99 | 46.99 | +0.213% | 426 | -3.469% |
| 2025-08-21 | 46.97 | 46.97 | 46.81 | 46.89 | 0.000% | 1,926 | -3.263% |
| 2025-08-20 | 47.24 | 47.24 | 46.89 | 46.89 | -0.170% | 6,422 | -3.263% |
| 2025-08-19 | 46.88 | 46.97 | 46.88 | 46.97 | +0.139% | 662 | -3.428% |
| 2025-08-18 | 46.90 | 46.91 | 46.77 | 46.91 | -0.074% | 4,194 | -3.294% |
| 2025-08-15 | 46.79 | 46.94 | 46.78 | 46.94 | -0.011% | 1,661 | -3.366% |
| 2025-08-14 | 47.10 | 47.10 | 46.95 | 46.95 | +0.188% | 4,690 | -3.376% |
| 2025-08-13 | 46.78 | 46.90 | 46.78 | 46.86 | -0.049% | 747 | -3.195% |
| 2025-08-12 | 46.92 | 47.00 | 46.81 | 46.88 | -0.085% | 87,580 | -3.242% |
| 2025-08-11 | 46.86 | 46.92 | 46.86 | 46.92 | -0.025% | 700 | -3.325% |
| 2025-08-08 | 46.93 | 46.93 | 46.93 | 46.93 | +0.014% | 145 | -3.349% |
| 2025-08-07 | 46.92 | 46.92 | 46.85 | 46.92 | -0.181% | 812 | -3.335% |
| 2025-08-06 | 46.85 | 47.01 | 46.85 | 47.01 | +0.181% | 3,181 | -3.510% |
| 2025-08-05 | 46.91 | 46.97 | 46.85 | 46.92 | +0.002% | 2,841 | -3.335% |
| 2025-08-04 | 46.93 | 47.17 | 46.85 | 46.92 | +0.168% | 3,791 | -3.333% |
| 2025-08-01 | 47.12 | 47.15 | 46.84 | 46.84 | -0.731% | 1,210 | -3.170% |
| 2025-07-31 | 47.26 | 47.26 | 47.19 | 47.19 | 0.000% | 633 | -3.878% |
| 2025-07-30 | 47.10 | 47.43 | 46.99 | 47.19 | 0.000% | 2,535 | -3.878% |
| 2025-07-29 | 47.12 | 47.24 | 47.10 | 47.19 | -0.011% | 1,808 | -3.878% |
| 2025-07-28 | 47.21 | 47.45 | 47.13 | 47.20 | -0.138% | 27,228 | -3.888% |
| 2025-07-25 | 47.39 | 47.39 | 47.26 | 47.26 | +0.042% | 654 | -4.020% |
| 2025-07-24 | 47.42 | 47.42 | 47.10 | 47.24 | -0.032% | 2,411 | -3.980% |
| 2025-07-23 | 47.28 | 47.42 | 47.26 | 47.26 | -0.021% | 1,476 | -4.010% |
| 2025-07-22 | 47.26 | 47.26 | 47.26 | 47.26 | +0.180% | 280 | -4.030% |
| 2025-07-21 | 47.23 | 47.24 | 47.18 | 47.18 | -0.085% | 612 | -3.858% |
| 2025-07-18 | 47.25 | 47.33 | 47.15 | 47.22 | +0.148% | 1,021 | -3.939% |
| 2025-07-17 | 47.20 | 47.20 | 47.06 | 47.15 | -0.106% | 798 | -3.796% |
| 2025-07-16 | 47.19 | 47.22 | 47.19 | 47.20 | +0.042% | 2,344 | -3.898% |
| 2025-07-15 | 47.10 | 47.18 | 47.10 | 47.18 | +0.234% | 526 | -3.858% |
| 2025-07-14 | 47.08 | 47.13 | 46.95 | 47.07 | -0.106% | 11,937 | -3.633% |
| 2025-07-11 | 47.17 | 47.27 | 46.97 | 47.12 | +0.021% | 1,383 | -3.735% |
| 2025-07-10 | 47.03 | 47.17 | 46.90 | 47.11 | +0.319% | 5,294 | -3.715% |
| 2025-07-09 | 47.00 | 47.15 | 46.93 | 46.96 | -0.202% | 2,184 | -3.407% |
| 2025-07-08 | 47.01 | 47.12 | 47.00 | 47.05 | -0.138% | 304,776 | -3.602% |
| 2025-07-07 | 47.14 | 47.14 | 47.12 | 47.12 | -0.212% | 519 | -3.735% |
| 2025-07-03 | 47.14 | 47.36 | 47.08 | 47.22 | +0.032% | 2,602 | -3.939% |
| 2025-07-02 | 47.09 | 47.20 | 47.09 | 47.20 | +0.436% | 1,748 | -3.908% |
| 2025-07-01 | 46.91 | 47.12 | 46.82 | 47.00 | -0.021% | 22,835 | -3.489% |
| 2025-06-30 | 47.21 | 47.31 | 46.76 | 47.01 | -0.050% | 12,855 | -3.510% |
| 2025-06-27 | 47.13 | 47.13 | 47.00 | 47.03 | +0.071% | 1,129 | -3.558% |
| 2025-06-26 | 47.15 | 47.21 | 47.00 | 47.00 | -0.286% | 3,351 | -3.489% |
| 2025-06-25 | 47.08 | 47.18 | 46.99 | 47.13 | +0.437% | 2,517 | -3.766% |
| 2025-06-24 | 47.09 | 47.20 | 46.93 | 46.93 | +0.021% | 2,332 | -3.345% |
| 2025-06-23 | 47.09 | 47.09 | 46.92 | 46.92 | -0.276% | 1,790 | -3.325% |
| 2025-06-20 | 47.12 | 47.12 | 47.05 | 47.05 | -0.127% | 11,048 | -3.592% |
| 2025-06-18 | 47.05 | 47.17 | 47.05 | 47.11 | -0.095% | 9,887 | -3.715% |
| 2025-06-17 | 47.17 | 47.17 | 47.16 | 47.16 | +0.106% | 1,031 | -3.807% |
| 2025-06-16 | 47.10 | 47.17 | 47.09 | 47.10 | -0.053% | 15,895 | -3.704% |
| 2025-06-13 | 47.09 | 47.17 | 47.09 | 47.13 | -0.003% | 2,584 | -3.756% |
| 2025-06-12 | 47.10 | 47.13 | 47.10 | 47.13 | +0.109% | 2,533 | -3.758% |
| 2025-06-11 | 47.09 | 47.09 | 47.08 | 47.08 | +0.130% | 4,411 | -3.653% |
| 2025-06-10 | 47.13 | 47.13 | 47.02 | 47.02 | -0.172% | 3,865 | -3.529% |
| 2025-06-09 | 47.11 | 47.17 | 47.10 | 47.10 | -0.049% | 7,165 | -3.694% |
| 2025-06-06 | 47.02 | 47.12 | 47.02 | 47.12 | +0.123% | 11,599 | -3.741% |
| 2025-06-05 | 47.11 | 47.11 | 47.06 | 47.06 | +0.181% | 511 | -3.623% |
| 2025-06-04 | 47.09 | 47.09 | 46.98 | 46.98 | +0.128% | 6,032 | -3.448% |
| 2025-06-03 | 47.01 | 47.05 | 46.81 | 46.92 | -0.064% | 2,833 | -3.325% |
| 2025-06-02 | 46.95 | 47.06 | 46.95 | 46.95 | -0.669% | 10,792 | -3.387% |
| 2025-05-30 | 47.19 | 47.28 | 47.19 | 47.27 | +0.140% | 11,019 | -4.032% |
| 2025-05-29 | 47.30 | 47.30 | 47.19 | 47.20 | -0.042% | 22,971 | -3.898% |
| 2025-05-28 | 47.21 | 47.29 | 47.21 | 47.22 | -0.495% | 10,771 | -3.939% |
| 2025-05-27 | 47.16 | 47.45 | 47.16 | 47.45 | +0.127% | 870 | -4.415% |
| 2025-05-23 | 47.11 | 47.40 | 47.11 | 47.40 | +0.328% | 1,855 | -4.294% |
| 2025-05-22 | 47.16 | 47.33 | 47.13 | 47.24 | -0.485% | 54,004 | -3.980% |
| 2025-05-21 | 47.23 | 47.47 | 47.19 | 47.47 | +0.786% | 365,941 | -4.445% |
| 2025-05-20 | 47.12 | 47.26 | 47.10 | 47.10 | -0.024% | 2,760 | -3.694% |
| 2025-05-19 | 47.22 | 47.22 | 47.11 | 47.11 | +0.173% | 571 | -3.717% |
| 2025-05-16 | 47.19 | 47.19 | 46.90 | 47.03 | -0.424% | 80,127 | -3.551% |
| 2025-05-15 | 47.09 | 47.23 | 47.09 | 47.23 | +0.500% | 83,532 | -3.959% |
| 2025-05-14 | 47.19 | 47.19 | 46.99 | 46.99 | -0.117% | 4,143 | -3.479% |
| 2025-05-13 | 47.05 | 47.08 | 47.00 | 47.05 | +0.213% | 10,015 | -3.592% |
| 2025-05-12 | 47.24 | 47.24 | 46.86 | 46.95 | +0.072% | 1,253 | -3.387% |
| 2025-05-09 | 46.97 | 47.26 | 46.77 | 46.92 | +0.141% | 5,133 | -3.317% |
| 2025-05-08 | 46.69 | 47.00 | 46.61 | 46.85 | +0.182% | 4,179 | -3.180% |
| 2025-05-07 | 46.65 | 46.92 | 46.61 | 46.77 | -0.238% | 1,195 | -3.004% |
| 2025-05-06 | 46.83 | 46.92 | 46.71 | 46.88 | +0.068% | 3,883 | -3.236% |
| 2025-05-05 | 46.73 | 46.88 | 46.66 | 46.84 | +0.300% | 4,964 | -3.170% |
| 2025-05-02 | 46.82 | 46.82 | 46.60 | 46.70 | +0.064% | 1,550 | -2.880% |
| 2025-05-01 | 46.67 | 46.67 | 46.67 | 46.67 | -0.670% | 221,571 | -2.817% |
| 2025-04-30 | 47.10 | 47.10 | 46.99 | 46.99 | +0.053% | 510 | -3.469% |
| 2025-04-29 | 47.39 | 47.39 | 46.97 | 46.97 | -0.110% | 3,217 | -3.417% |
| 2025-04-28 | 46.93 | 47.02 | 46.93 | 47.02 | +0.248% | 202 | -3.523% |
| 2025-04-25 | 46.90 | 46.90 | 46.84 | 46.90 | -0.106% | 833 | -3.284% |
| 2025-04-24 | 46.78 | 47.16 | 46.70 | 46.95 | +0.503% | 1,771 | -3.387% |
| 2025-04-23 | 46.61 | 46.86 | 46.61 | 46.72 | +0.118% | 1,790 | -2.901% |
| 2025-04-22 | 46.55 | 46.66 | 46.55 | 46.66 | -0.032% | 343 | -2.786% |
| 2025-04-21 | 46.60 | 46.67 | 46.52 | 46.67 | +0.086% | 4,648 | -2.817% |
| 2025-04-17 | 46.65 | 46.79 | 46.48 | 46.63 | -0.032% | 3,709 | -2.734% |
| 2025-04-16 | 46.55 | 46.65 | 46.55 | 46.65 | +0.118% | 611 | -2.765% |
| 2025-04-15 | 46.52 | 46.70 | 46.52 | 46.59 | -0.182% | 24,253 | -2.650% |
| 2025-04-14 | 46.44 | 46.68 | 46.35 | 46.68 | 0.000% | 3,132 | -2.828% |