SMBS
Schwab Mortgage-Backed Securities ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
23.92USD-0.396%(-0.09)1,606,327
SMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.04 | 24.16 | 23.90 | 23.90 | -0.479% | 1,606,327 | 0.000% |
| 2026-10-01 | 23.82 | 24.07 | 23.82 | 24.02 | +0.063% | 1,981,421 | -0.479% |
| 2026-09-30 | 24.12 | 24.19 | 23.96 | 24.00 | -0.125% | 685,844 | -0.417% |
| 2026-09-29 | 23.99 | 24.11 | 23.96 | 24.03 | -0.208% | 1,963,277 | -0.541% |
| 2026-09-28 | 24.10 | 24.17 | 24.04 | 24.08 | -0.722% | 1,843,363 | -0.748% |
| 2026-09-25 | 24.14 | 24.28 | 24.10 | 24.25 | +0.476% | 753,034 | -1.464% |
| 2026-09-24 | 24.35 | 24.38 | 24.14 | 24.14 | -0.822% | 1,421,420 | -0.994% |
| 2026-09-23 | 24.50 | 24.56 | 24.26 | 24.34 | -0.936% | 3,379,321 | -1.808% |
| 2026-09-22 | 24.58 | 24.62 | 24.51 | 24.57 | +0.041% | 753,533 | -2.727% |
| 2026-09-21 | 24.56 | 24.59 | 24.52 | 24.56 | +0.204% | 674,307 | -2.687% |
| 2026-09-18 | 24.53 | 24.56 | 24.48 | 24.51 | -0.406% | 759,560 | -2.489% |
| 2026-09-17 | 24.55 | 24.62 | 24.55 | 24.61 | +0.654% | 654,511 | -2.885% |
| 2026-09-16 | 24.49 | 24.57 | 24.43 | 24.45 | -0.184% | 716,533 | -2.249% |
| 2026-09-15 | 24.47 | 24.50 | 24.43 | 24.50 | +0.061% | 2,520,874 | -2.429% |
| 2026-09-14 | 24.47 | 24.54 | 24.41 | 24.48 | -0.122% | 1,953,517 | -2.369% |
| 2026-09-11 | 24.58 | 24.61 | 24.50 | 24.51 | -0.122% | 2,847,874 | -2.489% |
| 2026-09-10 | 24.61 | 24.64 | 24.52 | 24.54 | -0.768% | 5,923,051 | -2.608% |
| 2026-09-09 | 24.79 | 24.82 | 24.72 | 24.73 | -0.242% | 1,068,742 | -3.356% |
| 2026-09-08 | 24.84 | 24.89 | 24.78 | 24.79 | -0.201% | 832,304 | -3.590% |
| 2026-09-04 | 24.86 | 24.88 | 24.82 | 24.84 | +0.040% | 577,065 | -3.784% |
| 2026-09-03 | 24.85 | 24.87 | 24.80 | 24.83 | +0.161% | 539,141 | -3.745% |
| 2026-09-02 | 24.80 | 24.81 | 24.75 | 24.79 | +0.061% | 916,121 | -3.590% |
| 2026-09-01 | 24.77 | 24.89 | 24.77 | 24.77 | -0.741% | 2,086,257 | -3.532% |
| 2026-08-31 | 24.97 | 25.00 | 24.94 | 24.96 | -0.140% | 1,386,523 | -4.247% |
| 2026-08-28 | 25.14 | 25.15 | 24.99 | 25.00 | -0.379% | 587,935 | -4.381% |
| 2026-08-27 | 25.11 | 25.16 | 25.09 | 25.09 | 0.000% | 624,994 | -4.743% |
| 2026-08-26 | 25.13 | 25.15 | 25.09 | 25.09 | -0.258% | 653,761 | -4.743% |
| 2026-08-25 | 25.09 | 25.16 | 25.08 | 25.16 | +0.419% | 878,848 | -4.989% |
| 2026-08-24 | 24.95 | 25.07 | 24.95 | 25.05 | +0.361% | 447,956 | -4.591% |
| 2026-08-21 | 24.98 | 25.12 | 24.94 | 24.96 | -0.200% | 447,591 | -4.247% |
| 2026-08-20 | 25.05 | 25.07 | 25.01 | 25.01 | -0.537% | 499,643 | -4.438% |
| 2026-08-19 | 25.08 | 25.14 | 25.05 | 25.14 | +0.480% | 471,764 | -4.951% |
| 2026-08-18 | 24.98 | 25.04 | 24.98 | 25.02 | +0.180% | 435,569 | -4.496% |
| 2026-08-17 | 25.01 | 25.06 | 24.98 | 24.98 | -0.120% | 484,694 | -4.323% |
| 2026-08-14 | 25.08 | 25.12 | 25.00 | 25.01 | -0.398% | 622,518 | -4.438% |
| 2026-08-13 | 25.12 | 25.18 | 25.11 | 25.11 | +0.280% | 526,746 | -4.819% |
| 2026-08-12 | 25.07 | 25.10 | 25.04 | 25.04 | +0.120% | 438,317 | -4.553% |
| 2026-08-11 | 24.96 | 25.05 | 24.96 | 25.01 | +0.180% | 527,575 | -4.438% |
| 2026-08-10 | 24.98 | 25.02 | 24.96 | 24.96 | -0.160% | 635,868 | -4.266% |
| 2026-08-07 | 25.05 | 25.06 | 24.98 | 25.00 | +0.140% | 499,650 | -4.419% |
| 2026-08-06 | 25.05 | 25.05 | 24.96 | 24.97 | -0.359% | 481,812 | -4.285% |
| 2026-08-05 | 25.05 | 25.07 | 25.01 | 25.06 | +0.080% | 456,129 | -4.629% |
| 2026-08-04 | 24.99 | 25.04 | 24.98 | 25.04 | +0.401% | 397,321 | -4.553% |
| 2026-08-03 | 24.91 | 24.94 | 24.91 | 24.94 | -0.320% | 840,618 | -4.170% |
| 2026-07-31 | 25.05 | 25.07 | 24.98 | 25.02 | -0.319% | 357,616 | -4.476% |
| 2026-07-30 | 25.11 | 25.14 | 25.08 | 25.10 | +0.120% | 357,968 | -4.781% |
| 2026-07-29 | 25.08 | 25.17 | 25.06 | 25.07 | -0.338% | 381,504 | -4.667% |
| 2026-07-28 | 25.13 | 25.20 | 25.13 | 25.16 | +0.159% | 580,061 | -4.989% |
| 2026-07-27 | 25.11 | 25.13 | 25.07 | 25.11 | +0.300% | 465,986 | -4.838% |
| 2026-07-24 | 24.97 | 25.07 | 24.97 | 25.04 | +0.200% | 520,848 | -4.553% |
| 2026-07-23 | 24.98 | 25.00 | 24.96 | 24.99 | -0.259% | 693,176 | -4.362% |
| 2026-07-22 | 25.07 | 25.10 | 25.05 | 25.05 | -0.139% | 406,578 | -4.610% |
| 2026-07-21 | 25.11 | 25.12 | 25.08 | 25.09 | -0.278% | 360,419 | -4.743% |
| 2026-07-20 | 25.20 | 25.21 | 25.14 | 25.16 | -0.179% | 416,170 | -5.008% |
| 2026-07-17 | 25.19 | 25.27 | 25.18 | 25.20 | 0.000% | 573,573 | -5.178% |
| 2026-07-16 | 25.20 | 25.23 | 25.19 | 25.20 | -0.059% | 667,675 | -5.178% |
| 2026-07-15 | 25.24 | 25.27 | 25.21 | 25.22 | +0.199% | 181,364 | -5.234% |
| 2026-07-14 | 25.16 | 25.21 | 25.14 | 25.17 | +0.359% | 649,150 | -5.046% |
| 2026-07-13 | 25.11 | 25.24 | 25.07 | 25.08 | -0.496% | 646,791 | -4.705% |
| 2026-07-10 | 25.25 | 25.26 | 25.20 | 25.20 | -0.099% | 440,012 | -5.178% |
| 2026-07-09 | 25.23 | 25.29 | 25.22 | 25.23 | +0.179% | 349,678 | -5.272% |
| 2026-07-08 | 25.18 | 25.21 | 25.14 | 25.18 | -0.099% | 462,078 | -5.102% |
| 2026-07-07 | 25.30 | 25.30 | 25.21 | 25.21 | -0.454% | 452,847 | -5.196% |
| 2026-07-06 | 25.26 | 25.33 | 25.26 | 25.32 | +0.178% | 487,306 | -5.627% |
| 2026-07-02 | 25.27 | 25.32 | 25.26 | 25.28 | 0.000% | 395,801 | -5.459% |
| 2026-07-01 | 25.27 | 25.33 | 25.27 | 25.28 | -0.551% | 567,460 | -5.459% |
| 2026-06-30 | 25.50 | 25.51 | 25.42 | 25.42 | -0.431% | 448,342 | -5.980% |
| 2026-06-29 | 25.51 | 25.60 | 25.50 | 25.53 | 0.000% | 416,728 | -6.385% |
| 2026-06-26 | 25.54 | 25.58 | 25.53 | 25.53 | -0.039% | 570,011 | -6.385% |
| 2026-06-25 | 25.51 | 25.56 | 25.51 | 25.54 | +0.314% | 801,483 | -6.421% |
| 2026-06-24 | 25.44 | 25.48 | 25.44 | 25.46 | +0.493% | 752,947 | -6.127% |
| 2026-06-23 | 25.32 | 25.37 | 25.32 | 25.34 | +0.059% | 539,742 | -5.664% |
| 2026-06-22 | 25.34 | 25.35 | 25.30 | 25.32 | -0.236% | 638,617 | -5.608% |
| 2026-06-18 | 25.39 | 25.45 | 25.37 | 25.38 | +0.296% | 496,893 | -5.831% |
| 2026-06-17 | 25.43 | 25.48 | 25.30 | 25.30 | -0.570% | 614,060 | -5.552% |
| 2026-06-16 | 25.44 | 25.46 | 25.41 | 25.45 | +0.217% | 502,491 | -6.090% |
| 2026-06-15 | 25.39 | 25.44 | 25.38 | 25.39 | +0.118% | 440,723 | -5.887% |
| 2026-06-12 | 25.38 | 25.39 | 25.32 | 25.36 | -0.138% | 656,078 | -5.776% |
| 2026-06-11 | 25.25 | 25.40 | 25.25 | 25.40 | +0.554% | 862,874 | -5.906% |
| 2026-06-10 | 25.26 | 25.29 | 25.23 | 25.26 | -0.079% | 422,982 | -5.384% |
| 2026-06-09 | 25.27 | 25.30 | 25.23 | 25.28 | +0.317% | 513,814 | -5.459% |
| 2026-06-08 | 25.24 | 25.27 | 25.19 | 25.20 | 0.000% | 614,364 | -5.159% |
| 2026-06-05 | 25.26 | 25.26 | 25.18 | 25.20 | -0.474% | 518,299 | -5.159% |
| 2026-06-04 | 25.32 | 25.36 | 25.32 | 25.32 | +0.020% | 375,903 | -5.608% |
| 2026-06-03 | 25.31 | 25.34 | 25.29 | 25.32 | -0.236% | 325,054 | -5.590% |
| 2026-06-02 | 25.34 | 25.38 | 25.32 | 25.38 | +0.118% | 516,526 | -5.813% |
| 2026-06-01 | 25.27 | 25.34 | 25.24 | 25.34 | -0.530% | 619,964 | -5.701% |
| 2026-05-29 | 25.50 | 25.51 | 25.45 | 25.48 | +0.138% | 807,391 | -6.201% |
| 2026-05-28 | 25.36 | 25.45 | 25.35 | 25.45 | +0.276% | 838,490 | -6.072% |
| 2026-05-27 | 25.43 | 25.43 | 25.36 | 25.38 | +0.020% | 955,356 | -5.813% |
| 2026-05-26 | 25.35 | 25.38 | 25.32 | 25.37 | +0.396% | 772,587 | -5.794% |
| 2026-05-22 | 25.28 | 25.29 | 25.19 | 25.27 | +0.119% | 412,012 | -5.421% |
| 2026-05-21 | 25.12 | 25.25 | 25.09 | 25.24 | +0.079% | 349,801 | -5.309% |
| 2026-05-20 | 25.04 | 25.23 | 25.04 | 25.22 | +0.719% | 447,806 | -5.234% |
| 2026-05-19 | 25.03 | 25.09 | 25.00 | 25.04 | -0.378% | 1,331,866 | -4.553% |
| 2026-05-18 | 25.19 | 25.20 | 25.08 | 25.14 | -0.139% | 469,115 | -4.913% |
| 2026-05-15 | 25.22 | 25.22 | 25.15 | 25.17 | -0.710% | 873,715 | -5.046% |
| 2026-05-14 | 25.46 | 25.47 | 25.34 | 25.35 | -0.051% | 944,493 | -5.720% |
| 2026-05-13 | 25.32 | 25.38 | 25.30 | 25.36 | +0.071% | 789,909 | -5.768% |
| 2026-05-12 | 25.36 | 25.60 | 25.30 | 25.34 | -0.518% | 9,665,576 | -5.701% |
| 2026-05-11 | 25.51 | 25.51 | 25.47 | 25.48 | -0.286% | 1,139,339 | -6.190% |
| 2026-05-08 | 25.54 | 25.56 | 25.51 | 25.55 | +0.353% | 817,062 | -6.458% |
| 2026-05-07 | 25.54 | 25.55 | 25.44 | 25.46 | -0.157% | 789,097 | -6.127% |
| 2026-05-06 | 25.46 | 25.52 | 25.46 | 25.50 | +0.473% | 2,298,586 | -6.275% |
| 2026-05-05 | 25.38 | 25.41 | 25.36 | 25.38 | +0.158% | 1,030,978 | -5.831% |
| 2026-05-04 | 25.42 | 25.43 | 25.31 | 25.34 | -0.393% | 785,380 | -5.683% |
| 2026-05-01 | 25.42 | 25.49 | 25.41 | 25.44 | -0.353% | 1,521,373 | -6.053% |
| 2026-04-30 | 25.53 | 25.55 | 25.50 | 25.53 | +0.178% | 637,628 | -6.385% |
| 2026-04-29 | 25.54 | 25.54 | 25.46 | 25.48 | -0.548% | 536,152 | -6.218% |
| 2026-04-28 | 25.62 | 25.64 | 25.59 | 25.63 | -0.020% | 552,598 | -6.732% |
| 2026-04-27 | 25.62 | 25.66 | 25.61 | 25.63 | +0.039% | 578,631 | -6.750% |
| 2026-04-24 | 25.58 | 25.65 | 25.57 | 25.62 | +0.078% | 443,854 | -6.714% |
| 2026-04-23 | 25.63 | 25.66 | 25.57 | 25.60 | -0.117% | 544,375 | -6.641% |
| 2026-04-22 | 25.68 | 25.68 | 25.63 | 25.63 | +0.117% | 394,946 | -6.750% |
| 2026-04-21 | 25.67 | 25.67 | 25.59 | 25.60 | -0.389% | 701,223 | -6.641% |
| 2026-04-20 | 25.72 | 25.72 | 25.66 | 25.70 | -0.039% | 635,563 | -7.004% |
| 2026-04-17 | 25.74 | 25.77 | 25.71 | 25.71 | +0.156% | 597,538 | -7.040% |
| 2026-04-16 | 25.70 | 25.71 | 25.63 | 25.67 | 0.000% | 541,941 | -6.895% |
| 2026-04-15 | 25.65 | 25.68 | 25.62 | 25.67 | -0.156% | 846,133 | -6.895% |
| 2026-04-14 | 25.62 | 25.71 | 25.60 | 25.71 | +0.273% | 731,013 | -7.040% |
| 2026-04-13 | 25.58 | 25.65 | 25.55 | 25.64 | +0.235% | 701,234 | -6.786% |
| 2026-04-10 | 25.60 | 25.61 | 25.55 | 25.58 | -0.117% | 651,485 | -6.568% |
| 2026-04-09 | 25.57 | 25.66 | 25.52 | 25.61 | +0.078% | 475,616 | -6.677% |
| 2026-04-08 | 25.63 | 25.64 | 25.58 | 25.59 | +0.314% | 660,056 | -6.604% |
| 2026-04-07 | 25.49 | 25.54 | 25.42 | 25.51 | +0.157% | 824,510 | -6.311% |
| 2026-04-06 | 25.48 | 25.52 | 25.47 | 25.47 | -0.235% | 718,900 | -6.164% |
| 2026-04-02 | 25.44 | 25.55 | 25.44 | 25.53 | +0.216% | 473,415 | -6.385% |
| 2026-04-01 | 25.46 | 25.53 | 25.46 | 25.48 | -0.294% | 544,318 | -6.183% |
| 2026-03-31 | 25.56 | 25.61 | 25.54 | 25.55 | +0.196% | 739,490 | -6.458% |
| 2026-03-30 | 25.49 | 25.56 | 25.48 | 25.50 | +0.552% | 970,260 | -6.275% |
| 2026-03-27 | 25.29 | 25.39 | 25.29 | 25.36 | +0.138% | 648,618 | -5.757% |
| 2026-03-26 | 25.42 | 25.47 | 25.32 | 25.32 | -0.842% | 987,020 | -5.627% |
| 2026-03-25 | 25.49 | 25.54 | 25.46 | 25.54 | +0.551% | 726,664 | -6.421% |
| 2026-03-24 | 25.38 | 25.46 | 25.35 | 25.40 | -0.275% | 698,050 | -5.906% |
| 2026-03-23 | 25.45 | 25.54 | 25.41 | 25.47 | +0.355% | 1,101,106 | -6.164% |
| 2026-03-20 | 25.52 | 25.53 | 25.37 | 25.38 | -0.821% | 723,474 | -5.831% |
| 2026-03-19 | 25.53 | 25.65 | 25.53 | 25.59 | 0.000% | 1,236,238 | -6.604% |
| 2026-03-18 | 25.68 | 25.68 | 25.59 | 25.59 | -0.447% | 529,463 | -6.604% |
| 2026-03-17 | 25.70 | 25.73 | 25.70 | 25.70 | +0.097% | 367,999 | -7.022% |
| 2026-03-16 | 25.67 | 25.69 | 25.64 | 25.68 | +0.469% | 578,290 | -6.931% |
| 2026-03-13 | 25.60 | 25.63 | 25.54 | 25.56 | -0.078% | 487,415 | -6.495% |
| 2026-03-12 | 25.62 | 25.66 | 25.55 | 25.58 | -0.351% | 487,143 | -6.568% |
| 2026-03-11 | 25.73 | 25.74 | 25.67 | 25.67 | -0.427% | 552,873 | -6.895% |
| 2026-03-10 | 25.82 | 25.84 | 25.77 | 25.78 | -0.155% | 571,505 | -7.292% |
| 2026-03-09 | 25.71 | 25.83 | 25.71 | 25.82 | +0.350% | 1,060,049 | -7.436% |
| 2026-03-06 | 25.71 | 25.80 | 25.68 | 25.73 | -0.194% | 929,901 | -7.112% |
| 2026-03-05 | 25.76 | 25.78 | 25.74 | 25.78 | -0.116% | 376,014 | -7.292% |
| 2026-03-04 | 25.85 | 25.85 | 25.81 | 25.81 | -0.135% | 441,596 | -7.400% |
| 2026-03-03 | 25.78 | 25.87 | 25.78 | 25.84 | -0.116% | 508,655 | -7.526% |
| 2026-03-02 | 25.91 | 25.91 | 25.86 | 25.88 | -0.824% | 601,748 | -7.633% |
| 2026-02-27 | 26.08 | 26.12 | 26.07 | 26.09 | +0.231% | 651,165 | -8.394% |
| 2026-02-26 | 25.99 | 26.06 | 25.98 | 26.03 | +0.231% | 600,569 | -8.183% |
| 2026-02-25 | 25.98 | 26.01 | 25.97 | 25.97 | -0.115% | 646,756 | -7.971% |
| 2026-02-24 | 26.00 | 26.03 | 25.98 | 26.00 | -0.038% | 463,864 | -8.077% |
| 2026-02-23 | 25.96 | 26.03 | 25.95 | 26.01 | +0.212% | 801,227 | -8.112% |
| 2026-02-20 | 25.92 | 25.96 | 25.91 | 25.95 | +0.058% | 600,962 | -7.918% |
| 2026-02-19 | 25.90 | 25.94 | 25.89 | 25.94 | +0.077% | 548,691 | -7.864% |
| 2026-02-18 | 25.92 | 25.94 | 25.91 | 25.92 | -0.039% | 511,966 | -7.793% |
| 2026-02-17 | 25.96 | 25.98 | 25.93 | 25.93 | -0.192% | 559,661 | -7.829% |
| 2026-02-13 | 25.95 | 25.99 | 25.95 | 25.98 | +0.309% | 348,804 | -8.006% |
| 2026-02-12 | 25.81 | 25.91 | 25.81 | 25.90 | +0.465% | 640,046 | -7.722% |
| 2026-02-11 | 25.79 | 25.82 | 25.77 | 25.78 | -0.194% | 622,911 | -7.292% |
| 2026-02-10 | 25.82 | 25.85 | 25.81 | 25.83 | +0.311% | 709,514 | -7.472% |
| 2026-02-09 | 25.73 | 25.77 | 25.72 | 25.75 | +0.013% | 576,350 | -7.184% |
| 2026-02-06 | 25.72 | 25.75 | 25.72 | 25.75 | +0.065% | 448,515 | -7.173% |
| 2026-02-05 | 25.68 | 25.74 | 25.67 | 25.73 | +0.351% | 457,396 | -7.112% |
| 2026-02-04 | 25.65 | 25.68 | 25.63 | 25.64 | -0.117% | 757,274 | -6.786% |
| 2026-02-03 | 25.64 | 25.70 | 25.64 | 25.67 | +0.078% | 601,243 | -6.895% |
| 2026-02-02 | 25.69 | 25.70 | 25.65 | 25.65 | -0.620% | 493,642 | -6.823% |
| 2026-01-30 | 25.82 | 25.84 | 25.80 | 25.81 | -0.116% | 629,294 | -7.400% |
| 2026-01-29 | 25.79 | 25.86 | 25.79 | 25.84 | +0.039% | 567,326 | -7.508% |
| 2026-01-28 | 25.82 | 25.84 | 25.79 | 25.83 | 0.000% | 380,111 | -7.472% |
| 2026-01-27 | 25.85 | 25.86 | 25.82 | 25.83 | 0.000% | 464,685 | -7.472% |
| 2026-01-26 | 25.81 | 25.84 | 25.80 | 25.83 | +0.233% | 870,837 | -7.472% |
| 2026-01-23 | 25.76 | 25.80 | 25.75 | 25.77 | +0.078% | 394,153 | -7.256% |
| 2026-01-22 | 25.74 | 25.78 | 25.73 | 25.75 | -0.039% | 632,159 | -7.184% |
| 2026-01-21 | 25.74 | 25.82 | 25.72 | 25.76 | +0.194% | 1,216,317 | -7.220% |
| 2026-01-20 | 25.72 | 25.75 | 25.70 | 25.71 | -0.272% | 733,862 | -7.040% |
| 2026-01-16 | 25.81 | 25.84 | 25.78 | 25.78 | -0.155% | 401,411 | -7.292% |
| 2026-01-15 | 25.85 | 25.86 | 25.81 | 25.82 | -0.155% | 400,403 | -7.436% |
| 2026-01-14 | 25.84 | 25.86 | 25.83 | 25.86 | +0.124% | 468,298 | -7.579% |
| 2026-01-13 | 25.84 | 25.85 | 25.80 | 25.83 | -0.046% | 388,052 | -7.465% |
| 2026-01-12 | 25.83 | 25.88 | 25.82 | 25.84 | 0.000% | 472,623 | -7.508% |
| 2026-01-09 | 25.76 | 25.89 | 25.76 | 25.84 | +0.545% | 370,237 | -7.508% |
| 2026-01-08 | 25.71 | 25.72 | 25.70 | 25.70 | -0.233% | 369,895 | -7.004% |
| 2026-01-07 | 25.73 | 25.80 | 25.71 | 25.76 | +0.233% | 432,385 | -7.220% |
| 2026-01-06 | 25.67 | 25.71 | 25.67 | 25.70 | -0.039% | 375,721 | -7.004% |
| 2026-01-05 | 25.69 | 25.73 | 25.68 | 25.71 | +0.234% | 424,409 | -7.040% |
| 2026-01-02 | 25.73 | 25.74 | 25.65 | 25.65 | -0.097% | 542,602 | -6.823% |
| 2025-12-31 | 25.69 | 25.73 | 25.68 | 25.68 | -0.291% | 421,395 | -6.913% |
| 2025-12-30 | 25.71 | 25.77 | 25.70 | 25.75 | 0.000% | 319,428 | -7.184% |
| 2025-12-29 | 25.75 | 25.75 | 25.71 | 25.75 | +0.039% | 470,682 | -7.184% |
| 2025-12-26 | 25.75 | 25.75 | 25.70 | 25.74 | 0.000% | 421,211 | -7.148% |
| 2025-12-24 | 25.67 | 25.74 | 25.67 | 25.74 | +0.234% | 361,322 | -7.148% |
| 2025-12-23 | 25.60 | 25.68 | 25.59 | 25.68 | +0.039% | 496,222 | -6.931% |
| 2025-12-22 | 25.66 | 25.69 | 25.65 | 25.67 | 0.000% | 456,681 | -6.895% |
| 2025-12-19 | 25.68 | 25.70 | 25.66 | 25.67 | -0.581% | 363,866 | -6.895% |
| 2025-12-18 | 25.80 | 25.83 | 25.77 | 25.82 | +0.311% | 696,378 | -7.436% |
| 2025-12-17 | 25.72 | 25.75 | 25.71 | 25.74 | -0.039% | 404,098 | -7.148% |
| 2025-12-16 | 25.69 | 25.78 | 25.69 | 25.75 | +0.195% | 1,647,474 | -7.184% |
| 2025-12-15 | 25.69 | 25.72 | 25.68 | 25.70 | +0.234% | 563,140 | -7.004% |
| 2025-12-12 | 25.63 | 25.66 | 25.63 | 25.64 | -0.311% | 383,799 | -6.786% |
| 2025-12-11 | 25.75 | 25.78 | 25.70 | 25.72 | +0.128% | 407,557 | -7.076% |
| 2025-12-10 | 25.59 | 25.75 | 25.58 | 25.69 | +0.359% | 388,620 | -6.957% |
| 2025-12-09 | 25.65 | 25.67 | 25.59 | 25.59 | -0.020% | 341,833 | -6.622% |
| 2025-12-08 | 25.66 | 25.66 | 25.59 | 25.60 | -0.234% | 425,762 | -6.641% |
| 2025-12-05 | 25.68 | 25.69 | 25.64 | 25.66 | -0.117% | 483,978 | -6.859% |
| 2025-12-04 | 25.70 | 25.72 | 25.68 | 25.69 | -0.233% | 348,463 | -6.968% |
| 2025-12-03 | 25.75 | 25.76 | 25.71 | 25.75 | +0.156% | 326,287 | -7.184% |
| 2025-12-02 | 25.66 | 25.72 | 25.66 | 25.71 | +0.039% | 354,788 | -7.040% |
| 2025-12-01 | 25.75 | 25.75 | 25.65 | 25.70 | -0.619% | 408,711 | -7.004% |
| 2025-11-28 | 25.85 | 25.88 | 25.84 | 25.86 | -0.154% | 397,301 | -7.579% |
| 2025-11-26 | 25.85 | 25.90 | 25.83 | 25.90 | +0.155% | 426,541 | -7.722% |
| 2025-11-25 | 25.82 | 25.88 | 25.82 | 25.86 | +0.233% | 496,097 | -7.579% |
| 2025-11-24 | 25.79 | 25.80 | 25.75 | 25.80 | +0.233% | 428,863 | -7.364% |
| 2025-11-21 | 25.76 | 25.77 | 25.73 | 25.74 | +0.195% | 417,091 | -7.148% |
| 2025-11-20 | 25.68 | 25.72 | 25.68 | 25.69 | +0.078% | 351,380 | -6.968% |
| 2025-11-19 | 25.70 | 25.72 | 25.65 | 25.67 | -0.078% | 398,093 | -6.895% |
| 2025-11-18 | 25.71 | 25.71 | 25.66 | 25.69 | +0.097% | 441,693 | -6.968% |
| 2025-11-17 | 25.70 | 25.70 | 25.66 | 25.66 | -0.019% | 400,925 | -6.877% |
| 2025-11-14 | 25.69 | 25.75 | 25.66 | 25.67 | -0.078% | 395,161 | -6.895% |
| 2025-11-13 | 25.73 | 25.76 | 25.69 | 25.69 | -0.310% | 474,466 | -6.968% |
| 2025-11-12 | 25.74 | 25.80 | 25.74 | 25.77 | +0.039% | 442,000 | -7.256% |
| 2025-11-11 | 25.76 | 25.80 | 25.73 | 25.76 | +0.194% | 415,975 | -7.220% |
| 2025-11-10 | 25.70 | 25.73 | 25.70 | 25.71 | 0.000% | 453,221 | -7.040% |
| 2025-11-07 | 25.68 | 25.75 | 25.68 | 25.71 | 0.000% | 458,417 | -7.040% |
| 2025-11-06 | 25.71 | 25.74 | 25.71 | 25.71 | +0.351% | 292,131 | -7.040% |
| 2025-11-05 | 25.60 | 25.70 | 25.60 | 25.62 | -0.311% | 411,464 | -6.714% |
| 2025-11-04 | 25.68 | 25.72 | 25.68 | 25.70 | +0.078% | 492,986 | -7.004% |
| 2025-11-03 | 25.70 | 25.70 | 25.66 | 25.68 | -0.542% | 488,364 | -6.931% |
| 2025-10-31 | 25.86 | 25.87 | 25.81 | 25.82 | +0.078% | 362,541 | -7.436% |
| 2025-10-30 | 25.80 | 25.88 | 25.79 | 25.80 | -0.116% | 673,247 | -7.364% |
| 2025-10-29 | 25.95 | 25.97 | 25.83 | 25.83 | -0.539% | 626,287 | -7.472% |
| 2025-10-28 | 25.94 | 26.01 | 25.94 | 25.97 | +0.135% | 496,802 | -7.971% |
| 2025-10-27 | 25.92 | 25.95 | 25.89 | 25.93 | +0.096% | 463,638 | -7.847% |
| 2025-10-24 | 25.90 | 25.94 | 25.89 | 25.91 | +0.116% | 393,321 | -7.758% |
| 2025-10-23 | 25.90 | 25.93 | 25.88 | 25.88 | -0.231% | 339,011 | -7.651% |
| 2025-10-22 | 25.94 | 25.95 | 25.91 | 25.94 | -0.077% | 389,670 | -7.864% |
| 2025-10-21 | 25.96 | 25.97 | 25.94 | 25.96 | +0.154% | 409,200 | -7.935% |
| 2025-10-20 | 25.93 | 25.93 | 25.89 | 25.92 | +0.077% | 418,668 | -7.793% |
| 2025-10-17 | 25.90 | 25.91 | 25.87 | 25.90 | 0.000% | 403,160 | -7.722% |
| 2025-10-16 | 25.79 | 25.93 | 25.79 | 25.90 | +0.349% | 420,519 | -7.722% |
| 2025-10-15 | 25.81 | 25.86 | 25.81 | 25.81 | -0.077% | 584,843 | -7.400% |
| 2025-10-14 | 25.76 | 25.85 | 25.75 | 25.83 | +0.389% | 363,651 | -7.472% |
| 2025-10-13 | 25.74 | 25.77 | 25.68 | 25.73 | -0.078% | 309,599 | -7.112% |
| 2025-10-10 | 25.74 | 25.78 | 25.69 | 25.75 | +0.507% | 328,207 | -7.184% |
| 2025-10-09 | 25.64 | 25.70 | 25.61 | 25.62 | -0.156% | 510,370 | -6.714% |
| 2025-10-08 | 25.67 | 25.71 | 25.66 | 25.66 | +0.078% | 313,821 | -6.859% |
| 2025-10-07 | 25.63 | 25.68 | 25.63 | 25.64 | +0.156% | 373,567 | -6.786% |
| 2025-10-06 | 25.56 | 25.66 | 25.56 | 25.60 | -0.245% | 374,936 | -6.641% |
| 2025-10-03 | 25.69 | 25.70 | 25.66 | 25.66 | -0.066% | 308,587 | -6.870% |
| 2025-10-02 | 25.63 | 25.70 | 25.63 | 25.68 | +0.156% | 325,797 | -6.931% |
| 2025-10-01 | 25.64 | 25.67 | 25.61 | 25.64 | -0.272% | 318,230 | -6.786% |
| 2025-09-30 | 25.71 | 25.75 | 25.69 | 25.71 | +0.078% | 500,061 | -7.040% |
| 2025-09-29 | 25.66 | 25.72 | 25.65 | 25.69 | +0.195% | 577,895 | -6.968% |
| 2025-09-26 | 25.65 | 25.68 | 25.64 | 25.64 | -0.078% | 435,077 | -6.786% |
| 2025-09-25 | 25.64 | 25.67 | 25.63 | 25.66 | -0.078% | 338,663 | -6.859% |
| 2025-09-24 | 25.72 | 25.73 | 25.68 | 25.68 | -0.194% | 379,751 | -6.931% |
| 2025-09-23 | 25.71 | 25.75 | 25.68 | 25.73 | +0.234% | 374,976 | -7.112% |
| 2025-09-22 | 25.72 | 25.73 | 25.67 | 25.67 | -0.349% | 369,571 | -6.895% |
| 2025-09-19 | 25.72 | 25.77 | 25.70 | 25.76 | +0.272% | 388,425 | -7.220% |
| 2025-09-18 | 25.70 | 25.74 | 25.68 | 25.69 | -0.349% | 454,292 | -6.968% |
| 2025-09-17 | 25.87 | 25.92 | 25.78 | 25.78 | -0.309% | 352,803 | -7.292% |
| 2025-09-16 | 25.86 | 25.89 | 25.82 | 25.86 | +0.039% | 416,292 | -7.579% |
| 2025-09-15 | 25.83 | 25.87 | 25.80 | 25.85 | +0.310% | 338,517 | -7.544% |
| 2025-09-12 | 25.72 | 25.83 | 25.72 | 25.77 | +0.155% | 257,667 | -7.256% |
| 2025-09-11 | 25.75 | 25.83 | 25.73 | 25.73 | +0.078% | 214,782 | -7.112% |
| 2025-09-10 | 25.72 | 25.78 | 25.71 | 25.71 | +0.078% | 390,126 | -7.040% |
| 2025-09-09 | 25.76 | 25.77 | 25.69 | 25.69 | 0.000% | 432,546 | -6.968% |
| 2025-09-08 | 25.68 | 25.76 | 25.65 | 25.69 | +0.352% | 406,597 | -6.968% |
| 2025-09-05 | 25.59 | 25.65 | 25.59 | 25.60 | +0.471% | 449,613 | -6.641% |
| 2025-09-04 | 25.42 | 25.51 | 25.42 | 25.48 | +0.275% | 389,217 | -6.201% |
| 2025-09-03 | 25.33 | 25.47 | 25.33 | 25.41 | +0.316% | 613,680 | -5.943% |
| 2025-09-02 | 25.30 | 25.36 | 25.30 | 25.33 | -0.667% | 492,369 | -5.645% |
| 2025-08-29 | 25.47 | 25.54 | 25.47 | 25.50 | 0.000% | 417,451 | -6.275% |
| 2025-08-28 | 25.48 | 25.52 | 25.46 | 25.50 | +0.039% | 322,788 | -6.275% |
| 2025-08-27 | 25.40 | 25.50 | 25.40 | 25.49 | +0.275% | 405,702 | -6.238% |
| 2025-08-26 | 25.42 | 25.48 | 25.42 | 25.42 | +0.079% | 272,118 | -5.980% |
| 2025-08-25 | 25.39 | 25.44 | 25.39 | 25.40 | -0.157% | 410,481 | -5.906% |
| 2025-08-22 | 25.35 | 25.48 | 25.35 | 25.44 | +0.514% | 602,548 | -6.053% |
| 2025-08-21 | 25.30 | 25.32 | 25.26 | 25.31 | -0.079% | 306,946 | -5.571% |
| 2025-08-20 | 25.30 | 25.39 | 25.30 | 25.33 | +0.079% | 587,915 | -5.645% |
| 2025-08-19 | 25.30 | 25.33 | 25.30 | 25.31 | +0.040% | 316,517 | -5.571% |
| 2025-08-18 | 25.28 | 25.32 | 25.26 | 25.30 | +0.079% | 314,488 | -5.534% |
| 2025-08-15 | 25.33 | 25.35 | 25.28 | 25.28 | -0.237% | 485,911 | -5.459% |
| 2025-08-14 | 25.34 | 25.38 | 25.32 | 25.34 | -0.236% | 338,025 | -5.683% |
| 2025-08-13 | 25.36 | 25.40 | 25.36 | 25.40 | +0.395% | 369,577 | -5.906% |
| 2025-08-12 | 25.27 | 25.32 | 25.25 | 25.30 | +0.079% | 256,024 | -5.534% |
| 2025-08-11 | 25.30 | 25.33 | 25.28 | 25.28 | +0.040% | 462,926 | -5.459% |
| 2025-08-08 | 25.30 | 25.30 | 25.27 | 25.27 | -0.197% | 400,666 | -5.421% |
| 2025-08-07 | 25.35 | 25.39 | 25.32 | 25.32 | -0.118% | 383,348 | -5.608% |
| 2025-08-06 | 25.31 | 25.37 | 25.25 | 25.35 | -0.079% | 337,349 | -5.720% |
| 2025-08-05 | 25.33 | 25.38 | 25.31 | 25.37 | +0.197% | 249,743 | -5.794% |
| 2025-08-04 | 25.32 | 25.34 | 25.29 | 25.32 | 0.000% | 453,825 | -5.608% |
| 2025-08-01 | 25.28 | 25.35 | 25.16 | 25.32 | +0.397% | 340,567 | -5.608% |
| 2025-07-31 | 25.22 | 25.28 | 25.22 | 25.22 | -0.040% | 255,327 | -5.234% |
| 2025-07-30 | 25.19 | 25.29 | 25.19 | 25.23 | -0.119% | 313,442 | -5.272% |
| 2025-07-29 | 25.17 | 25.29 | 25.17 | 25.26 | +0.557% | 330,392 | -5.384% |
| 2025-07-28 | 25.17 | 25.18 | 25.12 | 25.12 | -0.317% | 322,622 | -4.857% |
| 2025-07-25 | 25.18 | 25.22 | 25.16 | 25.20 | +0.139% | 290,049 | -5.159% |
| 2025-07-24 | 25.10 | 25.19 | 25.10 | 25.16 | +0.099% | 268,647 | -5.027% |
| 2025-07-23 | 25.23 | 25.24 | 25.14 | 25.14 | -0.514% | 292,705 | -4.932% |
| 2025-07-22 | 25.21 | 25.29 | 25.21 | 25.27 | +0.238% | 237,628 | -5.421% |
| 2025-07-21 | 25.24 | 25.27 | 25.21 | 25.21 | +0.239% | 359,133 | -5.196% |
| 2025-07-18 | 25.18 | 25.19 | 25.15 | 25.15 | +0.119% | 276,935 | -4.970% |
| 2025-07-17 | 25.14 | 25.17 | 25.11 | 25.12 | -0.119% | 292,215 | -4.857% |
| 2025-07-16 | 25.15 | 25.16 | 25.08 | 25.15 | +0.279% | 317,836 | -4.970% |
| 2025-07-15 | 25.20 | 25.20 | 25.07 | 25.08 | -0.239% | 286,628 | -4.705% |
| 2025-07-14 | 25.15 | 25.20 | 25.14 | 25.14 | -0.278% | 283,996 | -4.932% |
| 2025-07-11 | 25.20 | 25.21 | 25.17 | 25.21 | -0.275% | 297,463 | -5.196% |
| 2025-07-10 | 25.29 | 25.34 | 25.24 | 25.28 | +0.037% | 311,425 | -5.457% |
| 2025-07-09 | 25.23 | 25.30 | 25.23 | 25.27 | +0.437% | 248,641 | -5.421% |
| 2025-07-08 | 25.12 | 25.16 | 25.11 | 25.16 | 0.000% | 379,228 | -5.008% |
| 2025-07-07 | 25.19 | 25.19 | 25.14 | 25.16 | -0.297% | 395,171 | -5.008% |
| 2025-07-03 | 25.26 | 25.27 | 25.23 | 25.23 | -0.217% | 237,188 | -5.290% |
| 2025-07-02 | 25.29 | 25.32 | 25.28 | 25.29 | -0.158% | 249,243 | -5.496% |
| 2025-07-01 | 25.34 | 25.37 | 25.30 | 25.33 | -0.550% | 305,113 | -5.645% |
| 2025-06-30 | 25.44 | 26.22 | 25.41 | 25.47 | +0.315% | 406,863 | -6.164% |
| 2025-06-27 | 25.40 | 25.46 | 25.39 | 25.39 | -0.314% | 196,960 | -5.868% |
| 2025-06-26 | 25.38 | 25.48 | 25.38 | 25.47 | +0.355% | 222,024 | -6.164% |
| 2025-06-25 | 25.31 | 25.39 | 25.29 | 25.38 | +0.118% | 247,035 | -5.831% |
| 2025-06-24 | 25.23 | 25.36 | 25.23 | 25.35 | +0.436% | 217,754 | -5.720% |
| 2025-06-23 | 25.22 | 25.31 | 25.22 | 25.24 | +0.278% | 243,253 | -5.309% |
| 2025-06-20 | 25.11 | 25.22 | 25.11 | 25.17 | +0.119% | 225,520 | -5.046% |
| 2025-06-18 | 25.17 | 25.20 | 25.13 | 25.14 | +0.040% | 275,356 | -4.932% |
| 2025-06-17 | 25.07 | 25.14 | 25.07 | 25.13 | +0.400% | 218,706 | -4.895% |
| 2025-06-16 | 25.04 | 25.11 | 25.03 | 25.03 | -0.239% | 199,283 | -4.515% |
| 2025-06-13 | 25.19 | 25.23 | 25.04 | 25.09 | -0.476% | 222,083 | -4.743% |
| 2025-06-12 | 25.23 | 25.24 | 25.20 | 25.21 | +0.278% | 311,833 | -5.196% |
| 2025-06-11 | 25.12 | 25.16 | 25.09 | 25.14 | +0.480% | 313,796 | -4.932% |
| 2025-06-10 | 25.05 | 25.07 | 25.02 | 25.02 | +0.160% | 232,794 | -4.476% |
| 2025-06-09 | 24.94 | 25.02 | 24.94 | 24.98 | +0.201% | 215,312 | -4.323% |
| 2025-06-06 | 24.95 | 25.10 | 24.91 | 24.93 | -0.479% | 290,165 | -4.132% |
| 2025-06-05 | 25.12 | 25.13 | 25.04 | 25.05 | -0.199% | 196,004 | -4.591% |
| 2025-06-04 | 25.02 | 25.13 | 25.02 | 25.10 | +0.601% | 202,266 | -4.781% |
| 2025-06-03 | 24.99 | 25.02 | 24.93 | 24.95 | -0.120% | 266,890 | -4.208% |
| 2025-06-02 | 24.96 | 25.04 | 24.95 | 24.98 | -0.597% | 264,833 | -4.323% |
| 2025-05-30 | 25.12 | 25.16 | 25.09 | 25.13 | +0.440% | 240,148 | -4.895% |
| 2025-05-29 | 25.01 | 25.11 | 25.01 | 25.02 | +0.160% | 199,684 | -4.476% |
| 2025-05-28 | 25.02 | 25.02 | 24.95 | 24.98 | -0.200% | 261,329 | -4.323% |
| 2025-05-27 | 24.98 | 25.03 | 24.92 | 25.03 | +0.522% | 251,045 | -4.515% |
| 2025-05-23 | 24.89 | 24.93 | 24.85 | 24.90 | +0.201% | 280,112 | -4.016% |
| 2025-05-22 | 24.79 | 24.87 | 24.78 | 24.85 | +0.121% | 271,163 | -3.823% |
| 2025-05-21 | 24.84 | 24.93 | 24.82 | 24.82 | -0.401% | 297,625 | -3.707% |
| 2025-05-20 | 25.02 | 25.03 | 24.92 | 24.92 | -0.836% | 258,685 | -4.093% |
| 2025-05-19 | 25.04 | 25.13 | 24.92 | 25.13 | +0.060% | 303,438 | -4.895% |
| 2025-05-16 | 25.20 | 25.21 | 25.10 | 25.11 | +0.219% | 242,884 | -4.838% |
| 2025-05-15 | 25.03 | 25.10 | 25.00 | 25.06 | +0.764% | 206,453 | -4.629% |
| 2025-05-14 | 25.00 | 25.03 | 24.87 | 24.87 | -0.798% | 240,403 | -3.900% |
| 2025-05-13 | 25.12 | 25.12 | 25.01 | 25.07 | +0.200% | 260,768 | -4.667% |
| 2025-05-12 | 25.11 | 25.12 | 25.02 | 25.02 | -0.398% | 311,059 | -4.476% |
| 2025-05-09 | 25.07 | 25.25 | 25.07 | 25.12 | 0.000% | 224,428 | -4.857% |
| 2025-05-08 | 25.29 | 25.29 | 25.12 | 25.12 | -0.594% | 257,909 | -4.857% |
| 2025-05-07 | 25.21 | 25.30 | 25.21 | 25.27 | +0.357% | 186,792 | -5.421% |
| 2025-05-06 | 25.13 | 25.20 | 25.10 | 25.18 | +0.279% | 2,085,670 | -5.083% |
| 2025-05-05 | 25.17 | 25.17 | 25.08 | 25.11 | -0.238% | 257,652 | -4.819% |
| 2025-05-02 | 25.20 | 25.29 | 25.13 | 25.17 | -0.533% | 259,338 | -5.046% |
| 2025-05-01 | 25.36 | 25.42 | 25.28 | 25.30 | -0.453% | 215,611 | -5.552% |
| 2025-04-30 | 25.40 | 25.42 | 25.35 | 25.42 | 0.000% | 169,141 | -5.980% |
| 2025-04-29 | 25.34 | 25.42 | 25.31 | 25.42 | +0.237% | 222,923 | -5.980% |
| 2025-04-28 | 25.29 | 25.36 | 25.28 | 25.36 | +0.158% | 200,611 | -5.757% |
| 2025-04-25 | 25.26 | 25.33 | 25.26 | 25.32 | +0.119% | 166,422 | -5.608% |
| 2025-04-24 | 25.18 | 25.29 | 25.16 | 25.29 | +0.757% | 183,181 | -5.496% |
| 2025-04-23 | 25.18 | 25.26 | 25.05 | 25.10 | +0.241% | 279,055 | -4.781% |
| 2025-04-22 | 25.07 | 25.07 | 25.00 | 25.04 | +0.198% | 195,497,665 | -4.551% |
| 2025-04-21 | 25.07 | 25.08 | 24.96 | 24.99 | -0.418% | 13,833 | -4.362% |
| 2025-04-17 | 25.18 | 25.18 | 25.09 | 25.09 | -0.417% | 13,411 | -4.762% |
| 2025-04-16 | 25.14 | 25.25 | 25.10 | 25.20 | +0.279% | 10,121 | -5.159% |
| 2025-04-15 | 25.10 | 25.17 | 25.07 | 25.13 | +0.181% | 3,935 | -4.895% |
| 2025-04-14 | 25.05 | 25.11 | 25.02 | 25.08 | 0.000% | 4,992 | -4.722% |