SMTH
ALPS Smith Core Plus Bond ETF
stockNYSEETF
At CloseNov 6, 2026 3:59:59 PM EST
25.08USD-0.060%(-0.02)527,525
After-hoursNov 6, 2026 4:10:30 PM EST
25.07USD-0.040%(-0.01)
SMTH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 25.07 | 25.12 | 25.05 | 25.07 | -0.100% | 527,525 | 0.000% |
| 2026-11-05 | 25.00 | 25.12 | 25.00 | 25.09 | +0.180% | 672,005 | -0.100% |
| 2026-11-04 | 25.09 | 25.09 | 24.96 | 25.05 | +0.320% | 403,281 | +0.080% |
| 2026-11-03 | 24.96 | 24.98 | 24.91 | 24.97 | -0.200% | 481,739 | +0.400% |
| 2026-11-02 | 25.04 | 25.06 | 24.99 | 25.02 | +0.120% | 702,451 | +0.200% |
| 2026-10-30 | 24.95 | 24.99 | 24.93 | 24.99 | +0.281% | 814,978 | +0.320% |
| 2026-10-29 | 24.89 | 24.93 | 24.87 | 24.92 | +0.322% | 750,122 | +0.602% |
| 2026-10-28 | 24.88 | 24.88 | 24.80 | 24.84 | -0.121% | 577,770 | +0.926% |
| 2026-10-27 | 24.85 | 24.89 | 24.82 | 24.87 | +0.141% | 4,532,785 | +0.804% |
| 2026-10-26 | 24.84 | 24.86 | 24.81 | 24.84 | +0.121% | 412,021 | +0.946% |
| 2026-10-23 | 24.82 | 24.84 | 24.78 | 24.80 | -0.101% | 363,693 | +1.068% |
| 2026-10-22 | 24.75 | 24.86 | 24.73 | 24.83 | +0.323% | 506,069 | +0.967% |
| 2026-10-21 | 24.74 | 24.77 | 24.70 | 24.75 | +0.162% | 449,105 | +1.293% |
| 2026-10-20 | 24.73 | 24.78 | 24.68 | 24.71 | +0.162% | 720,095 | +1.457% |
| 2026-10-19 | 24.74 | 24.77 | 24.66 | 24.67 | -0.444% | 547,407 | +1.621% |
| 2026-10-16 | 24.74 | 24.80 | 24.73 | 24.78 | +0.121% | 529,498 | +1.170% |
| 2026-10-15 | 24.77 | 24.80 | 24.74 | 24.75 | +0.569% | 1,305,760 | +1.293% |
| 2026-10-14 | 24.51 | 24.64 | 24.51 | 24.61 | +0.041% | 911,017 | +1.869% |
| 2026-10-13 | 24.62 | 24.63 | 24.57 | 24.60 | +0.122% | 430,824 | +1.911% |
| 2026-10-12 | 24.54 | 24.59 | 24.54 | 24.57 | +0.081% | 846,043 | +2.035% |
| 2026-10-09 | 24.56 | 24.57 | 24.53 | 24.55 | -0.203% | 726,673 | +2.118% |
| 2026-10-08 | 24.52 | 24.60 | 24.50 | 24.60 | +0.367% | 591,740 | +1.911% |
| 2026-10-07 | 24.43 | 24.55 | 24.42 | 24.51 | -0.041% | 810,875 | +2.285% |
| 2026-10-06 | 24.55 | 24.59 | 24.51 | 24.52 | -0.041% | 2,626,144 | +2.243% |
| 2026-10-05 | 24.53 | 24.54 | 24.47 | 24.53 | +0.020% | 545,815 | +2.201% |
| 2026-10-02 | 24.63 | 24.66 | 24.51 | 24.52 | -0.224% | 643,835 | +2.222% |
| 2026-10-01 | 24.34 | 24.61 | 24.34 | 24.58 | +0.163% | 607,104 | +1.993% |
| 2026-09-30 | 24.58 | 24.59 | 24.51 | 24.54 | -0.081% | 689,789 | +2.160% |
| 2026-09-29 | 24.60 | 24.60 | 24.49 | 24.56 | -0.163% | 1,425,723 | +2.077% |
| 2026-09-28 | 24.63 | 24.65 | 24.55 | 24.60 | -0.606% | 2,753,098 | +1.911% |
| 2026-09-25 | 24.72 | 24.75 | 24.66 | 24.75 | +0.202% | 1,683,217 | +1.293% |
| 2026-09-24 | 24.83 | 24.84 | 24.70 | 24.70 | -0.483% | 364,165 | +1.498% |
| 2026-09-23 | 24.99 | 24.99 | 24.78 | 24.82 | -0.879% | 461,371 | +1.007% |
| 2026-09-22 | 25.04 | 25.05 | 24.99 | 25.04 | +0.040% | 474,379 | +0.120% |
| 2026-09-21 | 25.04 | 25.04 | 25.00 | 25.03 | +0.301% | 501,193 | +0.160% |
| 2026-09-18 | 25.00 | 25.00 | 24.95 | 24.95 | -0.339% | 351,813 | +0.461% |
| 2026-09-17 | 25.02 | 25.08 | 25.00 | 25.04 | +0.240% | 992,579 | +0.120% |
| 2026-09-16 | 25.04 | 25.09 | 24.98 | 24.98 | -0.080% | 524,610 | +0.360% |
| 2026-09-15 | 25.00 | 25.02 | 24.98 | 25.00 | -0.080% | 6,925,481 | +0.280% |
| 2026-09-14 | 25.00 | 25.08 | 24.94 | 25.02 | -0.040% | 20,225,954 | +0.200% |
| 2026-09-11 | 25.12 | 25.12 | 25.02 | 25.03 | -0.140% | 367,794 | +0.160% |
| 2026-09-10 | 25.09 | 25.11 | 25.04 | 25.07 | -0.496% | 361,655 | +0.020% |
| 2026-09-09 | 25.24 | 25.26 | 25.18 | 25.19 | -0.317% | 371,302 | -0.476% |
| 2026-09-08 | 25.29 | 25.29 | 25.23 | 25.27 | -0.079% | 343,181 | -0.791% |
| 2026-09-04 | 25.29 | 25.30 | 25.26 | 25.29 | +0.079% | 327,985 | -0.870% |
| 2026-09-03 | 25.29 | 25.31 | 25.27 | 25.27 | +0.079% | 339,608 | -0.791% |
| 2026-09-02 | 25.25 | 25.25 | 25.21 | 25.25 | +0.119% | 408,538 | -0.713% |
| 2026-09-01 | 25.23 | 25.30 | 25.22 | 25.22 | -0.297% | 272,385 | -0.595% |
| 2026-08-31 | 25.25 | 25.30 | 25.25 | 25.30 | -0.099% | 301,722 | -0.890% |
| 2026-08-28 | 25.35 | 25.45 | 25.32 | 25.32 | -0.256% | 365,469 | -0.987% |
| 2026-08-27 | 25.41 | 25.42 | 25.38 | 25.39 | -0.098% | 297,552 | -1.241% |
| 2026-08-26 | 25.38 | 25.41 | 25.36 | 25.41 | -0.079% | 282,478 | -1.338% |
| 2026-08-25 | 25.39 | 25.43 | 25.36 | 25.43 | +0.470% | 304,692 | -1.416% |
| 2026-08-24 | 25.32 | 25.34 | 25.30 | 25.31 | +0.162% | 261,516 | -0.952% |
| 2026-08-21 | 25.30 | 25.30 | 25.26 | 25.27 | -0.138% | 284,071 | -0.791% |
| 2026-08-20 | 25.31 | 25.33 | 25.29 | 25.30 | -0.628% | 323,079 | -0.929% |
| 2026-08-19 | 25.45 | 25.47 | 25.42 | 25.46 | +0.434% | 278,086 | -1.551% |
| 2026-08-18 | 25.28 | 25.36 | 25.28 | 25.36 | +0.099% | 318,104 | -1.124% |
| 2026-08-17 | 25.39 | 25.39 | 25.33 | 25.33 | -0.276% | 1,399,543 | -1.026% |
| 2026-08-14 | 25.46 | 25.46 | 25.38 | 25.40 | -0.216% | 212,428 | -1.299% |
| 2026-08-13 | 25.46 | 25.50 | 25.45 | 25.45 | +0.276% | 291,729 | -1.512% |
| 2026-08-12 | 25.41 | 25.41 | 25.37 | 25.39 | +0.099% | 260,996 | -1.241% |
| 2026-08-11 | 25.39 | 25.41 | 25.34 | 25.36 | -0.020% | 343,017 | -1.144% |
| 2026-08-10 | 25.38 | 25.40 | 25.35 | 25.36 | -0.314% | 731,733 | -1.163% |
| 2026-08-07 | 25.44 | 25.48 | 25.41 | 25.45 | +0.177% | 341,759 | -1.474% |
| 2026-08-06 | 25.43 | 25.45 | 25.39 | 25.40 | -0.255% | 771,131 | -1.299% |
| 2026-08-05 | 25.46 | 25.48 | 25.44 | 25.46 | +0.098% | 364,159 | -1.551% |
| 2026-08-04 | 25.42 | 25.46 | 25.41 | 25.44 | +0.375% | 319,978 | -1.454% |
| 2026-08-03 | 25.33 | 25.35 | 25.33 | 25.34 | +0.225% | 267,770 | -1.085% |
| 2026-07-31 | 25.30 | 25.30 | 25.25 | 25.29 | -0.186% | 280,209 | -0.862% |
| 2026-07-30 | 25.35 | 25.36 | 25.32 | 25.34 | +0.099% | 199,461 | -1.046% |
| 2026-07-29 | 25.40 | 25.42 | 25.31 | 25.31 | -0.425% | 289,223 | -0.948% |
| 2026-07-28 | 25.39 | 25.43 | 25.38 | 25.42 | +0.209% | 306,357 | -1.369% |
| 2026-07-27 | 25.37 | 25.38 | 25.34 | 25.36 | +0.198% | 221,470 | -1.163% |
| 2026-07-24 | 25.32 | 25.36 | 25.31 | 25.32 | +0.040% | 566,671 | -0.968% |
| 2026-07-23 | 25.29 | 25.33 | 25.28 | 25.30 | -0.217% | 686,259 | -0.929% |
| 2026-07-22 | 25.39 | 25.40 | 25.36 | 25.36 | -0.197% | 329,959 | -1.144% |
| 2026-07-21 | 25.44 | 25.44 | 25.40 | 25.41 | -0.236% | 271,621 | -1.338% |
| 2026-07-20 | 25.51 | 25.52 | 25.45 | 25.47 | -0.215% | 431,847 | -1.570% |
| 2026-07-17 | 25.52 | 25.56 | 25.51 | 25.52 | +0.118% | 1,032,890 | -1.783% |
| 2026-07-16 | 25.45 | 25.51 | 25.45 | 25.50 | -0.410% | 270,833 | -1.667% |
| 2026-07-15 | 25.56 | 25.62 | 25.56 | 25.60 | +0.235% | 287,009 | -2.070% |
| 2026-07-14 | 25.55 | 25.60 | 25.53 | 25.54 | +0.118% | 331,595 | -1.840% |
| 2026-07-13 | 25.56 | 25.57 | 25.50 | 25.51 | -0.313% | 259,599 | -1.725% |
| 2026-07-10 | 25.61 | 25.61 | 25.58 | 25.59 | -0.078% | 289,462 | -2.032% |
| 2026-07-09 | 25.60 | 25.64 | 25.59 | 25.61 | +0.078% | 357,716 | -2.109% |
| 2026-07-08 | 25.58 | 25.60 | 25.54 | 25.59 | -0.117% | 429,913 | -2.032% |
| 2026-07-07 | 25.69 | 25.70 | 25.61 | 25.62 | -0.428% | 363,545 | -2.147% |
| 2026-07-06 | 25.70 | 25.74 | 25.70 | 25.73 | 0.000% | 408,112 | -2.565% |
| 2026-07-02 | 25.71 | 25.75 | 25.70 | 25.73 | +0.136% | 282,149 | -2.565% |
| 2026-07-01 | 25.67 | 25.72 | 25.67 | 25.70 | -0.175% | 294,666 | -2.432% |
| 2026-06-30 | 25.81 | 25.81 | 25.74 | 25.74 | -0.368% | 286,920 | -2.603% |
| 2026-06-29 | 25.82 | 25.84 | 25.82 | 25.84 | +0.058% | 182,283 | -2.961% |
| 2026-06-26 | 25.79 | 25.84 | 25.79 | 25.82 | +0.078% | 293,671 | -2.905% |
| 2026-06-25 | 25.82 | 25.83 | 25.79 | 25.80 | +0.078% | 281,026 | -2.829% |
| 2026-06-24 | 25.76 | 25.80 | 25.76 | 25.78 | +0.429% | 218,632 | -2.754% |
| 2026-06-23 | 25.67 | 25.70 | 25.67 | 25.67 | +0.019% | 308,750 | -2.337% |
| 2026-06-22 | 25.68 | 25.68 | 25.64 | 25.66 | -0.253% | 332,687 | -2.318% |
| 2026-06-18 | 25.75 | 25.78 | 25.71 | 25.73 | -0.058% | 489,720 | -2.565% |
| 2026-06-17 | 25.81 | 25.87 | 25.74 | 25.75 | -0.252% | 2,783,719 | -2.622% |
| 2026-06-16 | 25.80 | 25.85 | 25.80 | 25.81 | +0.155% | 314,775 | -2.867% |
| 2026-06-15 | 25.82 | 25.83 | 25.77 | 25.77 | +0.078% | 189,319 | -2.716% |
| 2026-06-12 | 25.75 | 25.77 | 25.73 | 25.75 | -0.116% | 257,451 | -2.641% |
| 2026-06-11 | 25.66 | 25.79 | 25.66 | 25.78 | +0.546% | 287,566 | -2.754% |
| 2026-06-10 | 25.65 | 25.68 | 25.62 | 25.64 | -0.097% | 238,335 | -2.223% |
| 2026-06-09 | 25.64 | 25.67 | 25.62 | 25.66 | +0.254% | 260,762 | -2.318% |
| 2026-06-08 | 25.67 | 25.67 | 25.60 | 25.60 | -0.137% | 230,664 | -2.070% |
| 2026-06-05 | 25.65 | 25.69 | 25.62 | 25.64 | -0.389% | 370,511 | -2.204% |
| 2026-06-04 | 25.75 | 25.76 | 25.73 | 25.73 | +0.136% | 402,551 | -2.584% |
| 2026-06-03 | 25.70 | 25.71 | 25.68 | 25.70 | -0.214% | 373,205 | -2.451% |
| 2026-06-02 | 25.75 | 25.78 | 25.74 | 25.75 | +0.066% | 278,978 | -2.660% |
| 2026-06-01 | 25.67 | 25.75 | 25.66 | 25.74 | -0.047% | 389,512 | -2.595% |
| 2026-05-29 | 25.76 | 25.77 | 25.73 | 25.75 | +0.078% | 1,568,327 | -2.641% |
| 2026-05-28 | 25.65 | 25.74 | 25.65 | 25.73 | +0.195% | 301,946 | -2.565% |
| 2026-05-27 | 25.68 | 25.71 | 25.67 | 25.68 | +0.097% | 312,007 | -2.375% |
| 2026-05-26 | 25.67 | 25.70 | 25.63 | 25.66 | +0.254% | 368,581 | -2.280% |
| 2026-05-22 | 25.61 | 25.61 | 25.53 | 25.59 | +0.157% | 273,732 | -2.032% |
| 2026-05-21 | 25.49 | 25.55 | 25.44 | 25.55 | -0.273% | 440,910 | -1.879% |
| 2026-05-20 | 25.45 | 25.62 | 25.44 | 25.62 | +0.628% | 227,417 | -2.147% |
| 2026-05-19 | 25.48 | 25.51 | 25.44 | 25.46 | -0.411% | 414,425 | -1.532% |
| 2026-05-18 | 25.59 | 25.61 | 25.53 | 25.57 | -0.020% | 200,107 | -1.936% |
| 2026-05-15 | 25.60 | 25.61 | 25.57 | 25.57 | -0.583% | 484,851 | -1.955% |
| 2026-05-14 | 25.77 | 25.77 | 25.72 | 25.72 | +0.039% | 168,449 | -2.527% |
| 2026-05-13 | 25.71 | 25.73 | 25.68 | 25.71 | 0.000% | 197,096 | -2.489% |
| 2026-05-12 | 25.73 | 25.73 | 25.70 | 25.71 | -0.291% | 233,941 | -2.489% |
| 2026-05-11 | 25.82 | 25.83 | 25.78 | 25.79 | -0.232% | 258,334 | -2.773% |
| 2026-05-08 | 25.84 | 25.87 | 25.83 | 25.84 | +0.233% | 901,113 | -2.999% |
| 2026-05-07 | 25.88 | 25.88 | 25.77 | 25.79 | -0.290% | 229,895 | -2.773% |
| 2026-05-06 | 25.85 | 25.87 | 25.83 | 25.86 | +0.447% | 224,089 | -3.055% |
| 2026-05-05 | 25.72 | 25.76 | 25.71 | 25.75 | +0.233% | 323,640 | -2.622% |
| 2026-05-04 | 25.71 | 25.74 | 25.65 | 25.69 | -0.252% | 312,336 | -2.395% |
| 2026-05-01 | 25.75 | 25.83 | 25.73 | 25.75 | +0.019% | 641,259 | -2.641% |
| 2026-04-30 | 25.78 | 25.78 | 25.73 | 25.75 | +0.175% | 169,484 | -2.622% |
| 2026-04-29 | 25.77 | 25.77 | 25.70 | 25.70 | -0.407% | 471,783 | -2.451% |
| 2026-04-28 | 25.78 | 25.81 | 25.77 | 25.80 | -0.058% | 176,096 | -2.848% |
| 2026-04-27 | 25.84 | 25.86 | 25.79 | 25.82 | -0.155% | 334,101 | -2.905% |
| 2026-04-24 | 25.82 | 25.88 | 25.80 | 25.86 | +0.097% | 247,468 | -3.055% |
| 2026-04-23 | 25.86 | 25.90 | 25.79 | 25.84 | -0.174% | 188,104 | -2.961% |
| 2026-04-22 | 25.92 | 25.92 | 25.80 | 25.88 | +0.077% | 684,839 | -3.130% |
| 2026-04-21 | 25.89 | 25.93 | 25.85 | 25.86 | -0.193% | 715,198 | -3.055% |
| 2026-04-20 | 25.93 | 25.94 | 25.89 | 25.91 | -0.077% | 187,536 | -3.242% |
| 2026-04-17 | 25.93 | 25.97 | 25.92 | 25.93 | +0.426% | 126,176 | -3.317% |
| 2026-04-16 | 25.89 | 25.90 | 25.82 | 25.82 | -0.616% | 153,278 | -2.905% |
| 2026-04-15 | 25.99 | 26.00 | 25.95 | 25.98 | -0.115% | 240,139 | -3.503% |
| 2026-04-14 | 25.93 | 26.01 | 25.93 | 26.01 | +0.289% | 185,338 | -3.614% |
| 2026-04-13 | 25.86 | 25.93 | 25.86 | 25.93 | +0.213% | 176,106 | -3.335% |
| 2026-04-10 | 25.91 | 25.92 | 25.87 | 25.88 | -0.154% | 192,596 | -3.130% |
| 2026-04-09 | 25.90 | 25.97 | 25.87 | 25.92 | +0.019% | 191,526 | -3.279% |
| 2026-04-08 | 25.97 | 25.98 | 25.89 | 25.91 | +0.329% | 207,564 | -3.261% |
| 2026-04-07 | 25.81 | 25.85 | 25.75 | 25.83 | +0.039% | 159,060 | -2.942% |
| 2026-04-06 | 25.82 | 25.85 | 25.81 | 25.82 | -0.077% | 163,175 | -2.905% |
| 2026-04-02 | 25.76 | 25.85 | 25.76 | 25.84 | +0.252% | 207,578 | -2.980% |
| 2026-04-01 | 25.78 | 25.82 | 25.76 | 25.77 | +0.078% | 316,467 | -2.735% |
| 2026-03-31 | 25.72 | 25.80 | 25.71 | 25.75 | +0.292% | 229,259 | -2.660% |
| 2026-03-30 | 25.68 | 25.72 | 25.65 | 25.68 | +0.548% | 217,746 | -2.375% |
| 2026-03-27 | 25.52 | 25.59 | 25.50 | 25.54 | -0.195% | 291,518 | -1.840% |
| 2026-03-26 | 25.66 | 25.70 | 25.58 | 25.59 | -0.563% | 227,197 | -2.032% |
| 2026-03-25 | 25.75 | 25.77 | 25.72 | 25.73 | +0.292% | 98,912 | -2.584% |
| 2026-03-24 | 25.62 | 25.68 | 25.60 | 25.66 | -0.175% | 316,281 | -2.299% |
| 2026-03-23 | 25.64 | 25.74 | 25.63 | 25.70 | +0.293% | 290,549 | -2.470% |
| 2026-03-20 | 25.77 | 25.77 | 25.60 | 25.63 | -0.755% | 625,543 | -2.185% |
| 2026-03-19 | 25.72 | 25.84 | 25.72 | 25.82 | -0.213% | 777,121 | -2.924% |
| 2026-03-18 | 25.94 | 25.96 | 25.88 | 25.88 | -0.308% | 355,879 | -3.130% |
| 2026-03-17 | 25.93 | 25.98 | 25.93 | 25.96 | +0.212% | 236,170 | -3.428% |
| 2026-03-16 | 25.89 | 25.93 | 25.87 | 25.91 | +0.368% | 237,056 | -3.223% |
| 2026-03-13 | 25.88 | 25.90 | 25.80 | 25.81 | -0.174% | 167,769 | -2.867% |
| 2026-03-12 | 25.89 | 25.93 | 25.84 | 25.86 | -0.404% | 459,227 | -3.036% |
| 2026-03-11 | 26.05 | 26.05 | 25.95 | 25.96 | -0.536% | 358,659 | -3.428% |
| 2026-03-10 | 26.14 | 26.20 | 26.08 | 26.10 | -0.229% | 306,610 | -3.946% |
| 2026-03-09 | 26.06 | 26.18 | 26.05 | 26.16 | +0.230% | 264,863 | -4.167% |
| 2026-03-06 | 26.06 | 26.16 | 26.04 | 26.10 | -0.115% | 258,993 | -3.946% |
| 2026-03-05 | 26.16 | 26.16 | 26.11 | 26.13 | -0.305% | 245,945 | -4.057% |
| 2026-03-04 | 26.22 | 26.25 | 26.20 | 26.21 | 0.000% | 406,030 | -4.349% |
| 2026-03-03 | 26.14 | 26.24 | 26.13 | 26.21 | -0.133% | 303,384 | -4.349% |
| 2026-03-02 | 26.27 | 26.27 | 26.20 | 26.25 | -0.417% | 169,251 | -4.477% |
| 2026-02-27 | 26.34 | 26.36 | 26.34 | 26.36 | +0.171% | 271,280 | -4.876% |
| 2026-02-26 | 26.27 | 26.34 | 26.27 | 26.31 | +0.133% | 210,507 | -4.713% |
| 2026-02-25 | 26.25 | 26.30 | 26.25 | 26.27 | +0.019% | 276,012 | -4.586% |
| 2026-02-24 | 26.28 | 26.28 | 26.26 | 26.27 | -0.038% | 281,573 | -4.568% |
| 2026-02-23 | 26.24 | 26.30 | 26.24 | 26.28 | +0.191% | 310,681 | -4.604% |
| 2026-02-20 | 26.24 | 26.25 | 26.20 | 26.23 | -0.076% | 281,802 | -4.422% |
| 2026-02-19 | 26.20 | 26.25 | 26.20 | 26.25 | -0.190% | 275,010 | -4.495% |
| 2026-02-18 | 26.32 | 26.35 | 26.30 | 26.30 | -0.114% | 246,859 | -4.677% |
| 2026-02-17 | 26.19 | 26.35 | 26.19 | 26.33 | -0.019% | 273,838 | -4.785% |
| 2026-02-13 | 26.31 | 26.34 | 26.31 | 26.34 | +0.286% | 280,219 | -4.803% |
| 2026-02-12 | 26.19 | 26.27 | 26.19 | 26.26 | +0.401% | 302,056 | -4.532% |
| 2026-02-11 | 26.16 | 26.19 | 26.14 | 26.16 | -0.134% | 262,775 | -4.148% |
| 2026-02-10 | 26.19 | 26.20 | 26.17 | 26.19 | +0.268% | 418,055 | -4.276% |
| 2026-02-09 | 26.09 | 26.13 | 26.07 | 26.12 | +0.096% | 228,812 | -4.020% |
| 2026-02-06 | 26.10 | 26.11 | 26.07 | 26.09 | 0.000% | 175,211 | -3.928% |
| 2026-02-05 | 26.03 | 26.10 | 26.03 | 26.09 | +0.385% | 172,328 | -3.928% |
| 2026-02-04 | 25.99 | 26.01 | 25.91 | 26.00 | -0.038% | 233,640 | -3.558% |
| 2026-02-03 | 25.98 | 26.01 | 25.96 | 26.00 | +0.077% | 181,616 | -3.595% |
| 2026-02-02 | 26.02 | 26.03 | 25.98 | 25.98 | -0.135% | 209,047 | -3.521% |
| 2026-01-30 | 26.03 | 26.05 | 26.02 | 26.02 | -0.115% | 322,847 | -3.651% |
| 2026-01-29 | 25.99 | 26.05 | 25.99 | 26.05 | +0.096% | 494,214 | -3.762% |
| 2026-01-28 | 26.03 | 26.03 | 25.99 | 26.02 | -0.019% | 277,637 | -3.670% |
| 2026-01-27 | 26.04 | 26.08 | 26.03 | 26.03 | -0.134% | 606,957 | -3.688% |
| 2026-01-26 | 26.06 | 26.08 | 26.05 | 26.07 | +0.096% | 529,741 | -3.817% |
| 2026-01-23 | 26.00 | 26.04 | 25.99 | 26.04 | +0.135% | 341,280 | -3.725% |
| 2026-01-22 | 25.98 | 26.02 | 25.96 | 26.00 | -0.249% | 720,742 | -3.595% |
| 2026-01-21 | 26.02 | 26.09 | 26.00 | 26.07 | +0.231% | 1,280,962 | -3.836% |
| 2026-01-20 | 26.04 | 26.04 | 26.00 | 26.01 | -0.364% | 296,308 | -3.614% |
| 2026-01-16 | 26.14 | 26.15 | 26.10 | 26.11 | -0.248% | 345,881 | -3.965% |
| 2026-01-15 | 26.20 | 26.20 | 26.16 | 26.17 | 0.000% | 262,495 | -4.203% |
| 2026-01-14 | 26.15 | 26.20 | 26.14 | 26.17 | +0.076% | 221,915 | -4.203% |
| 2026-01-13 | 26.17 | 26.17 | 26.12 | 26.15 | +0.115% | 253,159 | -4.130% |
| 2026-01-12 | 26.09 | 26.13 | 26.09 | 26.12 | 0.000% | 310,215 | -4.020% |
| 2026-01-09 | 26.08 | 26.13 | 26.08 | 26.12 | +0.134% | 286,894 | -4.020% |
| 2026-01-08 | 26.09 | 26.11 | 26.08 | 26.09 | -0.191% | 176,135 | -3.891% |
| 2026-01-07 | 26.14 | 26.15 | 26.11 | 26.14 | +0.172% | 280,747 | -4.075% |
| 2026-01-06 | 26.08 | 26.10 | 26.05 | 26.09 | 0.000% | 376,531 | -3.910% |
| 2026-01-05 | 26.10 | 26.11 | 26.06 | 26.09 | +0.134% | 217,725 | -3.910% |
| 2026-01-02 | 26.09 | 26.09 | 26.04 | 26.05 | -0.058% | 241,889 | -3.780% |
| 2025-12-31 | 26.09 | 26.13 | 26.07 | 26.07 | -0.230% | 179,255 | -3.836% |
| 2025-12-30 | 26.11 | 26.14 | 26.09 | 26.13 | -0.019% | 263,711 | -4.057% |
| 2025-12-29 | 26.13 | 26.16 | 26.11 | 26.14 | +0.134% | 252,569 | -4.075% |
| 2025-12-26 | 26.14 | 26.14 | 26.09 | 26.10 | 0.000% | 306,413 | -3.946% |
| 2025-12-24 | 26.06 | 26.11 | 26.06 | 26.10 | +0.230% | 300,356 | -3.946% |
| 2025-12-23 | 26.00 | 26.12 | 25.99 | 26.04 | 0.000% | 366,519 | -3.725% |
| 2025-12-22 | 26.04 | 26.06 | 26.03 | 26.04 | -0.115% | 567,441 | -3.725% |
| 2025-12-19 | 26.07 | 26.09 | 26.04 | 26.07 | -0.096% | 356,463 | -3.836% |
| 2025-12-18 | 26.08 | 26.13 | 26.07 | 26.09 | -0.115% | 289,819 | -3.928% |
| 2025-12-17 | 26.12 | 26.14 | 26.10 | 26.13 | -0.096% | 434,127 | -4.038% |
| 2025-12-16 | 26.06 | 26.15 | 26.06 | 26.15 | +0.249% | 444,573 | -4.130% |
| 2025-12-15 | 26.08 | 26.12 | 26.07 | 26.09 | +0.058% | 239,929 | -3.891% |
| 2025-12-12 | 26.08 | 26.09 | 26.06 | 26.07 | -0.325% | 264,772 | -3.836% |
| 2025-12-11 | 26.19 | 26.20 | 26.15 | 26.16 | 0.000% | 230,799 | -4.148% |
| 2025-12-10 | 26.07 | 26.16 | 26.07 | 26.16 | +0.288% | 205,699 | -4.148% |
| 2025-12-09 | 26.11 | 26.14 | 26.07 | 26.08 | -0.153% | 217,593 | -3.873% |
| 2025-12-08 | 26.14 | 26.15 | 26.08 | 26.12 | -0.115% | 255,907 | -4.020% |
| 2025-12-05 | 26.20 | 26.20 | 26.14 | 26.15 | -0.172% | 284,555 | -4.130% |
| 2025-12-04 | 26.20 | 26.20 | 26.17 | 26.20 | -0.210% | 251,682 | -4.295% |
| 2025-12-03 | 26.21 | 26.25 | 26.18 | 26.25 | +0.191% | 312,260 | -4.495% |
| 2025-12-02 | 26.16 | 26.20 | 26.15 | 26.20 | +0.115% | 306,338 | -4.313% |
| 2025-12-01 | 26.18 | 26.18 | 26.15 | 26.17 | -0.419% | 180,094 | -4.203% |
| 2025-11-28 | 26.31 | 26.31 | 26.24 | 26.28 | -0.076% | 96,263 | -4.604% |
| 2025-11-26 | 26.24 | 26.30 | 26.22 | 26.30 | +0.190% | 230,195 | -4.677% |
| 2025-11-25 | 26.20 | 26.27 | 26.20 | 26.25 | +0.306% | 347,007 | -4.495% |
| 2025-11-24 | 26.18 | 26.20 | 26.16 | 26.17 | +0.153% | 207,707 | -4.203% |
| 2025-11-21 | 26.13 | 26.14 | 26.11 | 26.13 | +0.269% | 279,825 | -4.057% |
| 2025-11-20 | 26.07 | 26.11 | 26.06 | 26.06 | -0.268% | 276,905 | -3.799% |
| 2025-11-19 | 26.14 | 26.18 | 26.13 | 26.13 | -0.115% | 266,503 | -4.057% |
| 2025-11-18 | 26.16 | 26.18 | 26.12 | 26.16 | +0.153% | 300,780 | -4.167% |
| 2025-11-17 | 26.14 | 26.16 | 26.12 | 26.12 | +0.038% | 210,956 | -4.020% |
| 2025-11-14 | 26.19 | 26.19 | 26.05 | 26.11 | -0.191% | 305,081 | -3.983% |
| 2025-11-13 | 26.18 | 26.24 | 26.16 | 26.16 | -0.229% | 363,118 | -4.167% |
| 2025-11-12 | 26.22 | 26.28 | 26.22 | 26.22 | -0.076% | 362,185 | -4.386% |
| 2025-11-11 | 26.21 | 26.26 | 26.21 | 26.24 | +0.306% | 702,358 | -4.459% |
| 2025-11-10 | 26.18 | 26.20 | 26.16 | 26.16 | -0.115% | 207,737 | -4.167% |
| 2025-11-07 | 26.17 | 26.21 | 26.16 | 26.19 | -0.038% | 276,657 | -4.276% |
| 2025-11-06 | 26.17 | 26.21 | 26.16 | 26.20 | +0.345% | 1,041,730 | -4.313% |
| 2025-11-05 | 26.16 | 26.16 | 26.09 | 26.11 | -0.191% | 241,234 | -3.983% |
| 2025-11-04 | 26.14 | 26.20 | 26.14 | 26.16 | +0.019% | 267,092 | -4.167% |
| 2025-11-03 | 26.13 | 26.16 | 26.12 | 26.16 | -0.057% | 212,773 | -4.148% |
| 2025-10-31 | 26.21 | 26.23 | 26.17 | 26.17 | -0.191% | 215,494 | -4.203% |
| 2025-10-30 | 26.16 | 26.24 | 26.16 | 26.22 | -0.114% | 299,987 | -4.386% |
| 2025-10-29 | 26.36 | 26.38 | 26.25 | 26.25 | -0.455% | 453,116 | -4.495% |
| 2025-10-28 | 26.37 | 26.40 | 26.36 | 26.37 | +0.019% | 286,311 | -4.930% |
| 2025-10-27 | 26.33 | 26.37 | 26.32 | 26.36 | +0.171% | 307,807 | -4.912% |
| 2025-10-24 | 26.35 | 26.36 | 26.31 | 26.32 | +0.076% | 326,342 | -4.749% |
| 2025-10-23 | 26.32 | 26.34 | 26.25 | 26.30 | -0.623% | 198,337 | -4.677% |
| 2025-10-22 | 26.44 | 26.47 | 26.43 | 26.46 | +0.095% | 267,239 | -5.271% |
| 2025-10-21 | 26.47 | 26.47 | 26.44 | 26.44 | -0.076% | 274,479 | -5.182% |
| 2025-10-20 | 26.41 | 26.46 | 26.39 | 26.46 | +0.341% | 131,719 | -5.253% |
| 2025-10-17 | 26.38 | 26.39 | 26.35 | 26.37 | -0.114% | 212,010 | -4.930% |
| 2025-10-16 | 26.31 | 26.41 | 26.30 | 26.40 | +0.380% | 207,690 | -5.038% |
| 2025-10-15 | 26.33 | 26.38 | 26.27 | 26.30 | -0.114% | 223,378 | -4.677% |
| 2025-10-14 | 26.27 | 26.33 | 26.25 | 26.33 | +0.114% | 566,669 | -4.785% |
| 2025-10-13 | 26.25 | 26.30 | 26.22 | 26.30 | +0.229% | 249,542 | -4.677% |
| 2025-10-10 | 26.22 | 26.27 | 26.20 | 26.24 | +0.344% | 1,734,628 | -4.459% |
| 2025-10-09 | 26.14 | 26.19 | 26.14 | 26.15 | -0.076% | 223,204 | -4.130% |
| 2025-10-08 | 26.22 | 26.23 | 26.15 | 26.17 | -0.038% | 222,996 | -4.203% |
| 2025-10-07 | 26.16 | 26.21 | 26.16 | 26.18 | +0.096% | 216,920 | -4.240% |
| 2025-10-06 | 26.16 | 26.19 | 26.14 | 26.16 | -0.172% | 174,318 | -4.148% |
| 2025-10-03 | 26.23 | 26.24 | 26.20 | 26.20 | -0.076% | 174,198 | -4.313% |
| 2025-10-02 | 26.20 | 26.25 | 26.18 | 26.22 | +0.153% | 259,591 | -4.386% |
| 2025-10-01 | 26.19 | 26.21 | 26.10 | 26.18 | +0.076% | 284,293 | -4.240% |
| 2025-09-30 | 26.16 | 26.20 | 26.12 | 26.16 | +0.077% | 214,737 | -4.167% |
| 2025-09-29 | 26.12 | 26.17 | 26.12 | 26.14 | +0.153% | 184,691 | -4.093% |
| 2025-09-26 | 26.09 | 26.13 | 26.07 | 26.10 | +0.096% | 277,047 | -3.946% |
| 2025-09-25 | 26.07 | 26.08 | 26.04 | 26.07 | -0.134% | 334,346 | -3.854% |
| 2025-09-24 | 26.13 | 26.14 | 26.11 | 26.11 | -0.191% | 307,182 | -3.983% |
| 2025-09-23 | 26.15 | 26.17 | 26.12 | 26.16 | +0.115% | 863,571 | -4.167% |
| 2025-09-22 | 26.15 | 26.15 | 26.12 | 26.13 | -0.076% | 409,400 | -4.057% |
| 2025-09-19 | 26.17 | 26.17 | 26.13 | 26.15 | -0.076% | 193,619 | -4.130% |
| 2025-09-18 | 26.16 | 26.19 | 26.12 | 26.17 | -0.532% | 283,338 | -4.203% |
| 2025-09-17 | 26.39 | 26.41 | 26.29 | 26.31 | -0.114% | 212,315 | -4.713% |
| 2025-09-16 | 26.33 | 26.37 | 26.33 | 26.34 | +0.076% | 214,617 | -4.822% |
| 2025-09-15 | 26.33 | 26.36 | 26.32 | 26.32 | +0.076% | 272,993 | -4.749% |
| 2025-09-12 | 26.30 | 26.31 | 26.19 | 26.30 | -0.038% | 452,820 | -4.677% |
| 2025-09-11 | 26.28 | 26.35 | 26.28 | 26.31 | +0.305% | 274,404 | -4.713% |
| 2025-09-10 | 26.23 | 26.29 | 26.20 | 26.23 | +0.153% | 198,178 | -4.422% |
| 2025-09-09 | 26.22 | 26.25 | 26.18 | 26.19 | -0.267% | 273,464 | -4.276% |
| 2025-09-08 | 26.22 | 26.26 | 26.21 | 26.26 | +0.421% | 171,198 | -4.532% |
| 2025-09-05 | 26.19 | 26.26 | 26.15 | 26.15 | +0.384% | 182,869 | -4.130% |
| 2025-09-04 | 26.02 | 26.05 | 25.98 | 26.05 | +0.424% | 598,957 | -3.762% |
| 2025-09-03 | 25.90 | 25.98 | 25.89 | 25.94 | +0.271% | 224,191 | -3.354% |
| 2025-09-02 | 25.84 | 25.88 | 25.83 | 25.87 | -0.385% | 182,898 | -3.092% |
| 2025-08-29 | 25.93 | 25.97 | 25.91 | 25.97 | 0.000% | 192,207 | -3.466% |
| 2025-08-28 | 25.93 | 25.98 | 25.89 | 25.97 | +0.154% | 195,864 | -3.466% |
| 2025-08-27 | 25.87 | 25.93 | 25.85 | 25.93 | +0.116% | 568,989 | -3.317% |
| 2025-08-26 | 25.86 | 25.91 | 25.85 | 25.90 | +0.155% | 227,242 | -3.205% |
| 2025-08-25 | 25.86 | 25.89 | 25.86 | 25.86 | -0.154% | 217,582 | -3.055% |
| 2025-08-22 | 25.81 | 25.91 | 25.80 | 25.90 | +0.543% | 460,546 | -3.205% |
| 2025-08-21 | 25.80 | 25.80 | 25.73 | 25.76 | -0.617% | 247,313 | -2.679% |
| 2025-08-20 | 25.90 | 25.94 | 25.89 | 25.92 | +0.116% | 239,728 | -3.279% |
| 2025-08-19 | 25.87 | 25.91 | 25.86 | 25.89 | +0.116% | 310,933 | -3.167% |
| 2025-08-18 | 25.88 | 25.90 | 25.84 | 25.86 | -0.077% | 271,177 | -3.055% |
| 2025-08-15 | 25.92 | 25.92 | 25.85 | 25.88 | -0.347% | 532,941 | -3.130% |
| 2025-08-14 | 25.96 | 25.97 | 25.91 | 25.97 | -0.038% | 217,766 | -3.466% |
| 2025-08-13 | 25.96 | 26.04 | 25.96 | 25.98 | +0.348% | 325,144 | -3.503% |
| 2025-08-12 | 25.87 | 25.90 | 25.85 | 25.89 | -0.193% | 209,698 | -3.167% |
| 2025-08-11 | 25.92 | 25.94 | 25.90 | 25.94 | +0.193% | 113,486 | -3.354% |
| 2025-08-08 | 25.92 | 25.92 | 25.88 | 25.89 | -0.193% | 366,558 | -3.167% |
| 2025-08-07 | 25.96 | 25.98 | 25.79 | 25.94 | -0.116% | 938,098 | -3.354% |
| 2025-08-06 | 25.94 | 25.97 | 25.87 | 25.97 | -0.038% | 269,563 | -3.466% |
| 2025-08-05 | 25.95 | 25.98 | 25.94 | 25.98 | +0.077% | 200,637 | -3.503% |
| 2025-08-04 | 25.95 | 25.99 | 25.93 | 25.96 | +0.077% | 237,639 | -3.428% |
| 2025-08-01 | 25.88 | 25.95 | 25.87 | 25.94 | +0.699% | 244,182 | -3.354% |
| 2025-07-31 | 25.77 | 25.80 | 25.75 | 25.76 | +0.039% | 203,362 | -2.679% |
| 2025-07-30 | 25.75 | 25.79 | 25.71 | 25.75 | -0.194% | 234,555 | -2.641% |
| 2025-07-29 | 25.70 | 25.81 | 25.70 | 25.80 | +0.467% | 232,194 | -2.829% |
| 2025-07-28 | 25.68 | 25.71 | 25.68 | 25.68 | -0.117% | 293,093 | -2.375% |
| 2025-07-25 | 25.67 | 25.73 | 25.66 | 25.71 | +0.156% | 266,660 | -2.489% |
| 2025-07-24 | 25.63 | 25.69 | 25.63 | 25.67 | -0.427% | 289,437 | -2.337% |
| 2025-07-23 | 25.80 | 25.81 | 25.77 | 25.78 | -0.155% | 284,339 | -2.754% |
| 2025-07-22 | 25.79 | 25.85 | 25.79 | 25.82 | +0.194% | 158,140 | -2.905% |
| 2025-07-21 | 25.80 | 25.83 | 25.77 | 25.77 | +0.311% | 169,062 | -2.716% |
| 2025-07-18 | 25.71 | 25.73 | 25.69 | 25.69 | +0.117% | 217,753 | -2.413% |
| 2025-07-17 | 25.67 | 25.70 | 25.65 | 25.66 | +0.549% | 168,451 | -2.299% |
| 2025-07-16 | 25.65 | 25.68 | 25.52 | 25.52 | -0.351% | 185,246 | -1.763% |
| 2025-07-15 | 25.70 | 25.71 | 25.60 | 25.61 | -0.273% | 205,464 | -2.109% |
| 2025-07-14 | 25.67 | 25.70 | 25.66 | 25.68 | -0.058% | 239,021 | -2.375% |
| 2025-07-11 | 25.72 | 25.72 | 25.68 | 25.70 | -0.252% | 802,262 | -2.432% |
| 2025-07-10 | 25.77 | 25.80 | 25.74 | 25.76 | -0.194% | 177,741 | -2.679% |
| 2025-07-09 | 25.72 | 25.84 | 25.72 | 25.81 | +0.389% | 233,120 | -2.867% |
| 2025-07-08 | 25.68 | 25.71 | 25.66 | 25.71 | -0.039% | 294,938 | -2.489% |
| 2025-07-07 | 25.74 | 25.77 | 25.70 | 25.72 | -0.310% | 169,909 | -2.527% |
| 2025-07-03 | 25.83 | 25.83 | 25.78 | 25.80 | -0.116% | 161,354 | -2.829% |
| 2025-07-02 | 25.80 | 25.88 | 25.79 | 25.83 | -0.232% | 287,922 | -2.942% |
| 2025-07-01 | 25.87 | 25.90 | 25.83 | 25.89 | +0.155% | 397,468 | -3.167% |
| 2025-06-30 | 25.85 | 25.89 | 25.82 | 25.85 | +0.233% | 233,794 | -3.017% |
| 2025-06-27 | 25.78 | 25.86 | 25.78 | 25.79 | -0.116% | 388,031 | -2.792% |
| 2025-06-26 | 25.78 | 25.83 | 25.76 | 25.82 | +0.272% | 209,293 | -2.905% |
| 2025-06-25 | 25.72 | 25.77 | 25.70 | 25.75 | -0.116% | 376,205 | -2.641% |
| 2025-06-24 | 25.65 | 25.78 | 25.65 | 25.78 | +0.940% | 156,318 | -2.754% |
| 2025-06-23 | 25.65 | 25.78 | 25.54 | 25.54 | -0.273% | 261,868 | -1.840% |
| 2025-06-20 | 25.58 | 25.65 | 25.55 | 25.61 | -0.389% | 182,897 | -2.109% |
| 2025-06-18 | 25.73 | 25.76 | 25.68 | 25.71 | +0.078% | 199,230 | -2.489% |
| 2025-06-17 | 25.65 | 25.69 | 25.61 | 25.69 | +0.352% | 251,636 | -2.413% |
| 2025-06-16 | 25.64 | 25.67 | 25.58 | 25.60 | -0.156% | 288,336 | -2.070% |
| 2025-06-13 | 25.70 | 25.70 | 25.59 | 25.64 | -0.350% | 139,435 | -2.223% |
| 2025-06-12 | 25.72 | 25.74 | 25.68 | 25.73 | +0.410% | 146,773 | -2.565% |
| 2025-06-11 | 25.61 | 25.66 | 25.58 | 25.63 | +0.215% | 275,900 | -2.166% |
| 2025-06-10 | 25.58 | 25.60 | 25.54 | 25.57 | +0.196% | 348,341 | -1.955% |
| 2025-06-09 | 25.47 | 25.56 | 25.47 | 25.52 | +0.196% | 447,911 | -1.763% |
| 2025-06-06 | 25.53 | 25.55 | 25.47 | 25.47 | -0.547% | 189,013 | -1.570% |
| 2025-06-05 | 25.66 | 25.68 | 25.61 | 25.61 | -0.311% | 169,099 | -2.109% |
| 2025-06-04 | 25.62 | 25.69 | 25.59 | 25.69 | +0.666% | 241,687 | -2.413% |
| 2025-06-03 | 25.55 | 25.57 | 25.50 | 25.52 | +0.078% | 199,530 | -1.763% |
| 2025-06-02 | 25.51 | 25.54 | 25.47 | 25.50 | -0.313% | 171,530 | -1.686% |
| 2025-05-30 | 25.53 | 25.58 | 25.52 | 25.58 | +0.157% | 246,469 | -1.994% |
| 2025-05-29 | 25.49 | 25.54 | 25.48 | 25.54 | +0.354% | 1,688,709 | -1.840% |
| 2025-05-28 | 25.44 | 25.46 | 25.40 | 25.45 | -0.177% | 283,724 | -1.493% |
| 2025-05-27 | 25.42 | 25.51 | 25.42 | 25.50 | +0.572% | 207,709 | -1.667% |
| 2025-05-23 | 25.36 | 25.39 | 25.34 | 25.35 | +0.079% | 210,801 | -1.105% |
| 2025-05-22 | 25.28 | 25.34 | 25.23 | 25.33 | -0.197% | 146,977 | -1.026% |
| 2025-05-21 | 25.46 | 25.48 | 25.35 | 25.38 | -0.743% | 188,252 | -1.221% |
| 2025-05-20 | 25.51 | 25.57 | 25.49 | 25.57 | 0.000% | 200,759 | -1.955% |