SPTB
State Street SPDR Portfolio Treasury ETF
stockNYSEETF
Market OpenOct 5, 2026 10:22:24 AM EDT
28.74USD0.000%(0.00)23,588
28.69Bid28.70Ask0.01SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
28.72USD-0.052%(-0.01)
SPTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.74 | 28.74 | 28.74 | 28.74 | +0.017% | 23,588 | 0.000% |
| 2026-10-02 | 28.84 | 28.86 | 28.72 | 28.73 | -0.174% | 50,633 | +0.017% |
| 2026-10-01 | 28.67 | 28.85 | 28.63 | 28.79 | -0.156% | 306,393 | -0.156% |
| 2026-09-30 | 28.89 | 28.89 | 28.79 | 28.83 | -0.121% | 318,037 | -0.312% |
| 2026-09-29 | 28.87 | 28.87 | 28.80 | 28.86 | -0.035% | 36,441 | -0.433% |
| 2026-09-28 | 28.88 | 28.91 | 28.84 | 28.88 | -0.380% | 55,638 | -0.468% |
| 2026-09-25 | 28.96 | 28.99 | 28.89 | 28.98 | +0.138% | 360,629 | -0.845% |
| 2026-09-24 | 29.07 | 29.08 | 28.94 | 28.95 | -0.344% | 50,323 | -0.708% |
| 2026-09-23 | 29.21 | 29.21 | 29.01 | 29.05 | -0.718% | 49,908 | -1.050% |
| 2026-09-22 | 29.26 | 29.27 | 29.21 | 29.25 | +0.034% | 138,601 | -1.760% |
| 2026-09-21 | 29.25 | 29.26 | 29.22 | 29.25 | +0.240% | 12,566 | -1.727% |
| 2026-09-18 | 29.22 | 29.22 | 29.18 | 29.18 | -0.342% | 15,001 | -1.491% |
| 2026-09-17 | 29.26 | 29.29 | 29.25 | 29.27 | +0.412% | 43,368 | -1.827% |
| 2026-09-16 | 29.23 | 29.26 | 29.16 | 29.16 | -0.103% | 24,778 | -1.423% |
| 2026-09-15 | 29.18 | 29.18 | 29.16 | 29.18 | -0.068% | 84,926 | -1.525% |
| 2026-09-14 | 29.20 | 29.27 | 29.15 | 29.20 | +0.017% | 28,952 | -1.592% |
| 2026-09-11 | 29.29 | 29.30 | 29.20 | 29.20 | -0.120% | 95,048 | -1.575% |
| 2026-09-10 | 29.28 | 29.31 | 29.22 | 29.23 | -0.595% | 24,314 | -1.693% |
| 2026-09-09 | 29.45 | 29.47 | 29.39 | 29.41 | -0.189% | 71,669 | -2.278% |
| 2026-09-08 | 29.50 | 29.50 | 29.45 | 29.47 | -0.051% | 14,138 | -2.463% |
| 2026-09-04 | 29.50 | 29.51 | 29.47 | 29.48 | -0.015% | 13,107 | -2.512% |
| 2026-09-03 | 29.53 | 29.53 | 29.48 | 29.48 | +0.136% | 15,698 | -2.527% |
| 2026-09-02 | 29.45 | 29.45 | 29.43 | 29.45 | +0.034% | 25,178 | -2.394% |
| 2026-09-01 | 29.46 | 29.50 | 29.43 | 29.43 | -0.524% | 29,676 | -2.361% |
| 2026-08-31 | 29.60 | 29.60 | 29.57 | 29.59 | -0.135% | 42,893 | -2.873% |
| 2026-08-28 | 29.70 | 29.73 | 29.62 | 29.63 | -0.269% | 3,434,378 | -3.004% |
| 2026-08-27 | 29.73 | 29.75 | 29.70 | 29.71 | -0.084% | 26,061 | -3.265% |
| 2026-08-26 | 29.74 | 29.74 | 29.72 | 29.73 | -0.134% | 14,275 | -3.346% |
| 2026-08-25 | 29.73 | 29.77 | 29.73 | 29.77 | +0.388% | 2,586,971 | -3.476% |
| 2026-08-24 | 29.64 | 29.68 | 29.64 | 29.66 | +0.152% | 41,704 | -3.102% |
| 2026-08-21 | 29.64 | 29.64 | 29.61 | 29.61 | -0.135% | 98,671 | -2.955% |
| 2026-08-20 | 29.65 | 29.68 | 29.64 | 29.66 | -0.286% | 38,078 | -3.085% |
| 2026-08-19 | 29.72 | 29.74 | 29.68 | 29.74 | +0.422% | 76,588 | -3.362% |
| 2026-08-18 | 29.56 | 29.62 | 29.56 | 29.61 | +0.152% | 20,086 | -2.955% |
| 2026-08-17 | 29.61 | 29.62 | 29.57 | 29.57 | -0.236% | 31,100 | -2.807% |
| 2026-08-14 | 29.68 | 29.68 | 29.62 | 29.64 | -0.202% | 150,560 | -3.036% |
| 2026-08-13 | 29.69 | 29.74 | 29.68 | 29.70 | +0.287% | 47,780 | -3.232% |
| 2026-08-12 | 29.65 | 29.65 | 29.61 | 29.61 | +0.068% | 37,650 | -2.955% |
| 2026-08-11 | 29.61 | 29.61 | 29.59 | 29.59 | +0.085% | 41,184 | -2.889% |
| 2026-08-10 | 29.60 | 29.60 | 29.56 | 29.57 | -0.287% | 83,799 | -2.807% |
| 2026-08-07 | 29.68 | 29.69 | 29.63 | 29.66 | +0.220% | 236,230 | -3.085% |
| 2026-08-06 | 29.63 | 29.66 | 29.59 | 29.59 | -0.286% | 27,106 | -2.873% |
| 2026-08-05 | 29.67 | 29.68 | 29.65 | 29.68 | +0.034% | 202,249 | -3.151% |
| 2026-08-04 | 29.63 | 29.67 | 29.63 | 29.66 | +0.372% | 16,597 | -3.118% |
| 2026-08-03 | 29.57 | 29.57 | 29.55 | 29.55 | -0.253% | 315,280 | -2.758% |
| 2026-07-31 | 29.59 | 29.63 | 29.58 | 29.63 | -0.219% | 16,162 | -3.004% |
| 2026-07-30 | 29.70 | 29.71 | 29.68 | 29.70 | +0.067% | 12,277 | -3.216% |
| 2026-07-29 | 29.75 | 29.75 | 29.68 | 29.68 | -0.386% | 11,235 | -3.151% |
| 2026-07-28 | 29.75 | 29.80 | 29.74 | 29.79 | +0.219% | 19,935 | -3.525% |
| 2026-07-27 | 29.71 | 29.75 | 29.70 | 29.73 | +0.202% | 69,504 | -3.314% |
| 2026-07-24 | 29.66 | 29.70 | 29.66 | 29.66 | +0.135% | 14,177 | -3.118% |
| 2026-07-23 | 29.61 | 29.63 | 29.60 | 29.63 | -0.168% | 13,770 | -2.987% |
| 2026-07-22 | 29.71 | 29.71 | 29.67 | 29.68 | -0.168% | 11,377 | -3.151% |
| 2026-07-21 | 29.71 | 29.73 | 29.71 | 29.73 | -0.218% | 8,231 | -3.314% |
| 2026-07-20 | 29.83 | 29.83 | 29.75 | 29.79 | -0.174% | 10,206 | -3.525% |
| 2026-07-17 | 29.90 | 29.90 | 29.84 | 29.84 | +0.091% | 117,234 | -3.693% |
| 2026-07-16 | 29.77 | 29.82 | 29.77 | 29.82 | -0.067% | 37,600 | -3.606% |
| 2026-07-15 | 29.81 | 29.86 | 29.81 | 29.84 | +0.134% | 8,222 | -3.670% |
| 2026-07-14 | 29.81 | 29.82 | 29.77 | 29.80 | +0.235% | 20,417 | -3.541% |
| 2026-07-13 | 29.76 | 29.76 | 29.72 | 29.73 | -0.268% | 15,851 | -3.314% |
| 2026-07-10 | 29.83 | 29.83 | 29.80 | 29.80 | -0.017% | 15,148 | -3.573% |
| 2026-07-09 | 29.80 | 29.84 | 29.80 | 29.81 | +0.118% | 23,673 | -3.589% |
| 2026-07-08 | 29.78 | 29.83 | 29.75 | 29.77 | -0.199% | 36,872 | -3.476% |
| 2026-07-07 | 29.89 | 29.89 | 29.83 | 29.83 | -0.336% | 29,717 | -3.668% |
| 2026-07-06 | 29.93 | 29.93 | 29.89 | 29.93 | -0.186% | 21,220 | -3.992% |
| 2026-07-02 | 29.90 | 30.00 | 29.89 | 29.99 | +0.270% | 27,444 | -4.171% |
| 2026-07-01 | 30.00 | 30.00 | 29.89 | 29.91 | -0.499% | 13,543 | -3.912% |
| 2026-06-30 | 30.13 | 30.14 | 30.06 | 30.06 | -0.431% | 33,796 | -4.391% |
| 2026-06-29 | 30.18 | 30.19 | 30.16 | 30.19 | +0.083% | 14,524 | -4.803% |
| 2026-06-26 | 30.14 | 30.18 | 30.14 | 30.17 | +0.133% | 19,524 | -4.724% |
| 2026-06-25 | 30.16 | 30.17 | 30.12 | 30.13 | +0.017% | 21,570 | -4.598% |
| 2026-06-24 | 30.09 | 30.13 | 30.08 | 30.12 | +0.475% | 13,490 | -4.582% |
| 2026-06-23 | 29.99 | 30.00 | 29.97 | 29.98 | +0.115% | 17,286 | -4.129% |
| 2026-06-22 | 29.97 | 29.97 | 29.93 | 29.94 | -0.242% | 233,759 | -4.019% |
| 2026-06-18 | 30.06 | 30.07 | 30.01 | 30.02 | +0.187% | 59,628 | -4.251% |
| 2026-06-17 | 30.06 | 30.06 | 29.94 | 29.96 | -0.317% | 19,421 | -4.072% |
| 2026-06-16 | 30.01 | 30.07 | 30.01 | 30.06 | +0.235% | 28,945 | -4.376% |
| 2026-06-15 | 30.02 | 30.04 | 29.98 | 29.98 | +0.083% | 17,785 | -4.151% |
| 2026-06-12 | 29.95 | 29.98 | 29.94 | 29.96 | -0.100% | 21,140 | -4.072% |
| 2026-06-11 | 29.89 | 30.02 | 29.86 | 29.99 | +0.486% | 16,751 | -4.168% |
| 2026-06-10 | 29.87 | 29.89 | 29.84 | 29.84 | -0.099% | 20,818 | -3.702% |
| 2026-06-09 | 29.85 | 29.88 | 29.83 | 29.87 | +0.217% | 22,845 | -3.798% |
| 2026-06-08 | 29.88 | 29.88 | 29.81 | 29.81 | -0.088% | 189,331 | -3.589% |
| 2026-06-05 | 29.85 | 29.86 | 29.82 | 29.84 | -0.322% | 16,990 | -3.675% |
| 2026-06-04 | 29.97 | 29.97 | 29.93 | 29.93 | +0.110% | 15,884 | -3.985% |
| 2026-06-03 | 29.91 | 29.93 | 29.88 | 29.90 | -0.217% | 61,601 | -3.880% |
| 2026-06-02 | 29.98 | 29.99 | 29.95 | 29.96 | +0.050% | 20,961 | -4.088% |
| 2026-06-01 | 29.89 | 29.95 | 29.86 | 29.95 | -0.399% | 27,469 | -4.040% |
| 2026-05-29 | 30.09 | 30.10 | 30.05 | 30.07 | 0.000% | 98,194 | -4.423% |
| 2026-05-28 | 30.00 | 30.30 | 29.99 | 30.07 | +0.258% | 79,067 | -4.423% |
| 2026-05-27 | 30.00 | 30.02 | 29.98 | 29.99 | +0.085% | 10,613 | -4.176% |
| 2026-05-26 | 30.00 | 30.00 | 29.95 | 29.97 | +0.151% | 13,283 | -4.095% |
| 2026-05-22 | 29.92 | 29.93 | 29.83 | 29.92 | +0.200% | 19,945 | -3.950% |
| 2026-05-21 | 29.79 | 29.87 | 29.74 | 29.86 | +0.074% | 21,852 | -3.758% |
| 2026-05-20 | 29.73 | 29.85 | 29.73 | 29.84 | +0.438% | 12,229 | -3.686% |
| 2026-05-19 | 29.70 | 29.73 | 29.68 | 29.71 | -0.252% | 15,035 | -3.265% |
| 2026-05-18 | 29.84 | 29.84 | 29.76 | 29.79 | -0.010% | 26,793 | -3.508% |
| 2026-05-15 | 29.84 | 29.84 | 29.78 | 29.79 | -0.591% | 45,502 | -3.518% |
| 2026-05-14 | 30.03 | 30.03 | 29.96 | 29.96 | -0.017% | 200,968 | -4.088% |
| 2026-05-13 | 29.97 | 29.99 | 29.93 | 29.97 | -0.067% | 21,382 | -4.104% |
| 2026-05-12 | 30.00 | 30.00 | 29.98 | 29.99 | -0.233% | 150,558 | -4.168% |
| 2026-05-11 | 30.09 | 30.09 | 30.04 | 30.06 | -0.249% | 35,221 | -4.391% |
| 2026-05-08 | 30.15 | 30.16 | 30.13 | 30.14 | +0.226% | 42,134 | -4.629% |
| 2026-05-07 | 30.17 | 30.17 | 30.06 | 30.07 | -0.226% | 30,741 | -4.413% |
| 2026-05-06 | 30.12 | 30.14 | 30.11 | 30.14 | +0.366% | 87,139 | -4.629% |
| 2026-05-05 | 30.00 | 30.03 | 30.00 | 30.02 | +0.150% | 89,253 | -4.280% |
| 2026-05-04 | 30.02 | 30.02 | 29.94 | 29.98 | -0.293% | 2,534,447 | -4.136% |
| 2026-05-01 | 30.13 | 30.13 | 30.07 | 30.07 | -0.289% | 30,818 | -4.417% |
| 2026-04-30 | 30.16 | 30.17 | 30.14 | 30.16 | +0.183% | 28,543 | -4.692% |
| 2026-04-29 | 30.17 | 30.17 | 30.10 | 30.10 | -0.381% | 18,611 | -4.518% |
| 2026-04-28 | 30.21 | 30.22 | 30.19 | 30.21 | -0.099% | 26,635 | -4.882% |
| 2026-04-27 | 30.26 | 30.28 | 30.23 | 30.25 | -0.132% | 105,327 | -4.976% |
| 2026-04-24 | 30.23 | 30.29 | 30.21 | 30.29 | +0.132% | 21,566 | -5.102% |
| 2026-04-23 | 30.28 | 30.29 | 30.20 | 30.25 | -0.066% | 19,489 | -4.976% |
| 2026-04-22 | 30.30 | 30.31 | 30.27 | 30.27 | +0.036% | 14,555 | -5.039% |
| 2026-04-21 | 30.31 | 30.32 | 30.25 | 30.25 | -0.283% | 21,103 | -5.004% |
| 2026-04-20 | 30.36 | 30.36 | 30.32 | 30.34 | -0.099% | 11,358 | -5.274% |
| 2026-04-17 | 30.31 | 30.39 | 30.31 | 30.37 | +0.430% | 18,618 | -5.367% |
| 2026-04-16 | 30.29 | 30.30 | 30.23 | 30.24 | -0.149% | 27,141 | -4.960% |
| 2026-04-15 | 30.30 | 30.30 | 30.27 | 30.29 | -0.116% | 13,758 | -5.102% |
| 2026-04-14 | 30.29 | 30.33 | 30.28 | 30.32 | +0.199% | 25,078 | -5.212% |
| 2026-04-13 | 30.21 | 30.26 | 30.19 | 30.26 | +0.149% | 15,305 | -5.023% |
| 2026-04-10 | 30.23 | 30.24 | 30.20 | 30.21 | -0.099% | 31,362 | -4.882% |
| 2026-04-09 | 30.23 | 30.29 | 30.20 | 30.25 | -0.033% | 5,853 | -4.976% |
| 2026-04-08 | 30.32 | 30.32 | 30.23 | 30.25 | +0.199% | 22,930 | -5.007% |
| 2026-04-07 | 30.11 | 30.20 | 30.08 | 30.20 | +0.099% | 31,032 | -4.819% |
| 2026-04-06 | 30.15 | 30.19 | 30.14 | 30.16 | -0.132% | 9,855 | -4.724% |
| 2026-04-02 | 30.18 | 30.21 | 30.18 | 30.20 | +0.199% | 13,018 | -4.850% |
| 2026-04-01 | 30.14 | 30.21 | 30.14 | 30.14 | -0.396% | 27,928 | -4.661% |
| 2026-03-31 | 30.29 | 30.32 | 30.26 | 30.27 | +0.083% | 8,705 | -5.039% |
| 2026-03-30 | 30.21 | 30.25 | 30.20 | 30.24 | +0.499% | 14,271 | -4.960% |
| 2026-03-27 | 30.03 | 30.11 | 30.03 | 30.09 | +0.033% | 34,558 | -4.487% |
| 2026-03-26 | 30.16 | 30.18 | 30.07 | 30.08 | -0.496% | 15,140 | -4.455% |
| 2026-03-25 | 30.22 | 30.24 | 30.19 | 30.23 | +0.432% | 29,988 | -4.929% |
| 2026-03-24 | 30.08 | 30.16 | 30.07 | 30.10 | -0.331% | 13,239 | -4.518% |
| 2026-03-23 | 30.11 | 30.23 | 30.11 | 30.20 | +0.266% | 28,331 | -4.834% |
| 2026-03-20 | 30.15 | 30.16 | 30.09 | 30.12 | -0.692% | 84,673 | -4.582% |
| 2026-03-19 | 30.26 | 30.36 | 30.25 | 30.33 | +0.082% | 40,187 | -5.242% |
| 2026-03-18 | 30.38 | 30.39 | 30.30 | 30.30 | -0.362% | 3,206,563 | -5.164% |
| 2026-03-17 | 30.39 | 30.43 | 30.39 | 30.41 | +0.148% | 24,980 | -5.507% |
| 2026-03-16 | 30.37 | 30.38 | 30.34 | 30.37 | +0.314% | 79,378 | -5.367% |
| 2026-03-13 | 30.34 | 30.34 | 30.26 | 30.27 | -0.115% | 410,732 | -5.070% |
| 2026-03-12 | 30.33 | 30.36 | 30.27 | 30.31 | -0.230% | 3,218,715 | -5.180% |
| 2026-03-11 | 30.44 | 30.44 | 30.38 | 30.38 | -0.389% | 13,806 | -5.398% |
| 2026-03-10 | 30.57 | 30.57 | 30.50 | 30.50 | -0.299% | 9,741 | -5.766% |
| 2026-03-09 | 30.49 | 30.60 | 30.48 | 30.59 | +0.262% | 12,145 | -6.048% |
| 2026-03-06 | 30.46 | 30.57 | 30.46 | 30.51 | -0.098% | 12,352 | -5.801% |
| 2026-03-05 | 30.50 | 30.54 | 30.50 | 30.54 | -0.180% | 101,950 | -5.894% |
| 2026-03-04 | 30.62 | 30.63 | 30.59 | 30.59 | -0.163% | 98,379 | -6.063% |
| 2026-03-03 | 30.56 | 30.68 | 30.55 | 30.64 | -0.065% | 78,667 | -6.216% |
| 2026-03-02 | 30.73 | 30.73 | 30.63 | 30.66 | -0.761% | 329,490 | -6.278% |
| 2026-02-27 | 30.96 | 30.96 | 30.86 | 30.90 | +0.308% | 62,025 | -6.990% |
| 2026-02-26 | 30.80 | 30.80 | 30.78 | 30.80 | +0.146% | 16,628 | -6.703% |
| 2026-02-25 | 30.74 | 30.77 | 30.73 | 30.76 | -0.016% | 99,682 | -6.567% |
| 2026-02-24 | 30.74 | 30.78 | 30.74 | 30.77 | -0.016% | 15,564 | -6.582% |
| 2026-02-23 | 30.78 | 30.78 | 30.74 | 30.77 | +0.261% | 7,801 | -6.597% |
| 2026-02-20 | 30.71 | 30.71 | 30.66 | 30.69 | -0.033% | 27,962 | -6.354% |
| 2026-02-19 | 30.67 | 30.71 | 30.67 | 30.70 | +0.065% | 27,349 | -6.384% |
| 2026-02-18 | 30.71 | 30.71 | 30.68 | 30.68 | -0.163% | 29,342 | -6.323% |
| 2026-02-17 | 30.76 | 30.76 | 30.73 | 30.73 | 0.000% | 39,970 | -6.476% |
| 2026-02-13 | 30.71 | 30.74 | 30.71 | 30.73 | +0.294% | 16,946 | -6.476% |
| 2026-02-12 | 30.53 | 30.64 | 30.53 | 30.64 | +0.459% | 32,245 | -6.201% |
| 2026-02-11 | 30.49 | 30.54 | 30.48 | 30.50 | -0.196% | 17,307 | -5.770% |
| 2026-02-10 | 30.54 | 30.57 | 30.54 | 30.56 | +0.345% | 16,941 | -5.955% |
| 2026-02-09 | 30.44 | 30.46 | 30.43 | 30.45 | +0.049% | 19,843 | -5.631% |
| 2026-02-06 | 30.46 | 30.46 | 30.41 | 30.44 | +0.000% | 13,377 | -5.585% |
| 2026-02-05 | 30.39 | 30.45 | 30.37 | 30.44 | +0.412% | 24,583 | -5.584% |
| 2026-02-04 | 30.30 | 30.32 | 30.30 | 30.32 | 0.000% | 17,050 | -5.195% |
| 2026-02-03 | 30.29 | 30.32 | 30.28 | 30.32 | +0.071% | 12,445 | -5.195% |
| 2026-02-02 | 30.35 | 30.35 | 30.29 | 30.29 | -0.547% | 15,921 | -5.128% |
| 2026-01-30 | 30.47 | 30.49 | 30.45 | 30.46 | -0.033% | 20,575 | -5.647% |
| 2026-01-29 | 30.40 | 30.48 | 30.40 | 30.47 | +0.099% | 34,324 | -5.678% |
| 2026-01-28 | 30.45 | 30.45 | 30.42 | 30.44 | -0.082% | 6,577 | -5.585% |
| 2026-01-27 | 30.50 | 30.50 | 30.46 | 30.46 | -0.098% | 9,367 | -5.662% |
| 2026-01-26 | 30.50 | 30.50 | 30.48 | 30.50 | +0.115% | 32,592 | -5.755% |
| 2026-01-23 | 30.43 | 30.46 | 30.41 | 30.46 | +0.131% | 8,164 | -5.647% |
| 2026-01-22 | 30.39 | 30.43 | 30.38 | 30.42 | +0.062% | 18,991 | -5.523% |
| 2026-01-21 | 30.37 | 30.41 | 30.35 | 30.40 | +0.185% | 11,481 | -5.464% |
| 2026-01-20 | 30.35 | 30.37 | 30.33 | 30.34 | -0.312% | 28,134 | -5.289% |
| 2026-01-16 | 30.49 | 30.50 | 30.43 | 30.44 | -0.246% | 10,401 | -5.585% |
| 2026-01-15 | 30.56 | 30.56 | 30.51 | 30.52 | -0.082% | 16,448 | -5.817% |
| 2026-01-14 | 30.52 | 30.56 | 30.52 | 30.54 | +0.180% | 15,898 | -5.894% |
| 2026-01-13 | 30.48 | 30.50 | 30.46 | 30.48 | +0.049% | 13,927 | -5.724% |
| 2026-01-12 | 30.45 | 30.48 | 30.44 | 30.47 | -0.066% | 12,067 | -5.678% |
| 2026-01-09 | 30.45 | 30.49 | 30.42 | 30.49 | +0.098% | 30,849 | -5.740% |
| 2026-01-08 | 30.46 | 30.48 | 30.45 | 30.46 | -0.197% | 22,705 | -5.647% |
| 2026-01-07 | 30.53 | 30.54 | 30.48 | 30.52 | +0.164% | 34,242 | -5.832% |
| 2026-01-06 | 30.46 | 30.47 | 30.43 | 30.47 | 0.000% | 17,620 | -5.678% |
| 2026-01-05 | 30.45 | 30.49 | 30.45 | 30.47 | +0.158% | 14,312 | -5.678% |
| 2026-01-02 | 30.46 | 30.46 | 30.41 | 30.42 | -0.010% | 18,952 | -5.529% |
| 2025-12-31 | 30.48 | 30.51 | 30.42 | 30.43 | -0.262% | 26,282 | -5.538% |
| 2025-12-30 | 30.49 | 30.52 | 30.48 | 30.50 | -0.049% | 16,551 | -5.786% |
| 2025-12-29 | 30.51 | 30.52 | 30.50 | 30.52 | +0.140% | 12,554 | -5.832% |
| 2025-12-26 | 30.50 | 30.50 | 30.45 | 30.48 | +0.024% | 5,891 | -5.701% |
| 2025-12-24 | 30.43 | 30.47 | 30.43 | 30.47 | +0.214% | 3,596 | -5.678% |
| 2025-12-23 | 30.35 | 30.41 | 30.35 | 30.41 | 0.000% | 23,795 | -5.476% |
| 2025-12-22 | 30.42 | 30.42 | 30.39 | 30.41 | -0.087% | 17,641 | -5.476% |
| 2025-12-19 | 30.44 | 30.46 | 30.42 | 30.43 | -0.144% | 10,945 | -5.558% |
| 2025-12-18 | 30.46 | 30.49 | 30.45 | 30.48 | -0.164% | 14,951 | -5.695% |
| 2025-12-17 | 30.51 | 30.54 | 30.51 | 30.53 | -0.015% | 16,787 | -5.849% |
| 2025-12-16 | 30.46 | 30.54 | 30.46 | 30.53 | +0.197% | 15,889 | -5.863% |
| 2025-12-15 | 30.49 | 30.51 | 30.46 | 30.47 | +0.066% | 13,370 | -5.678% |
| 2025-12-12 | 30.45 | 30.46 | 30.44 | 30.45 | -0.197% | 8,172 | -5.616% |
| 2025-12-11 | 30.58 | 30.58 | 30.51 | 30.51 | -0.033% | 12,048 | -5.801% |
| 2025-12-10 | 30.44 | 30.52 | 30.43 | 30.52 | +0.263% | 22,801 | -5.832% |
| 2025-12-09 | 30.51 | 30.51 | 30.43 | 30.44 | -0.082% | 23,642 | -5.585% |
| 2025-12-08 | 30.49 | 30.49 | 30.43 | 30.46 | -0.082% | 12,918 | -5.662% |
| 2025-12-05 | 30.56 | 30.56 | 30.49 | 30.49 | -0.180% | 37,778 | -5.740% |
| 2025-12-04 | 30.59 | 30.59 | 30.55 | 30.55 | -0.261% | 8,379 | -5.910% |
| 2025-12-03 | 30.61 | 30.63 | 30.58 | 30.63 | +0.147% | 12,825 | -6.155% |
| 2025-12-02 | 30.48 | 30.59 | 30.48 | 30.58 | +0.065% | 25,781 | -6.017% |
| 2025-12-01 | 30.57 | 30.58 | 30.55 | 30.56 | -0.780% | 10,047 | -5.955% |
| 2025-11-28 | 30.77 | 30.82 | 30.77 | 30.80 | -0.064% | 5,886 | -6.689% |
| 2025-11-26 | 30.78 | 30.83 | 30.77 | 30.82 | +0.065% | 24,003 | -6.749% |
| 2025-11-25 | 30.79 | 30.83 | 30.79 | 30.80 | +0.163% | 25,281 | -6.688% |
| 2025-11-24 | 30.75 | 30.76 | 30.72 | 30.75 | +0.163% | 19,137 | -6.537% |
| 2025-11-21 | 30.73 | 30.73 | 30.67 | 30.70 | +0.147% | 101,829 | -6.384% |
| 2025-11-20 | 30.63 | 30.67 | 30.62 | 30.66 | +0.212% | 1,305,444 | -6.247% |
| 2025-11-19 | 30.65 | 30.65 | 30.59 | 30.59 | -0.049% | 3,869 | -6.048% |
| 2025-11-18 | 30.64 | 30.64 | 30.58 | 30.61 | +0.065% | 7,952 | -6.094% |
| 2025-11-17 | 30.57 | 30.60 | 30.57 | 30.59 | +0.065% | 8,447 | -6.032% |
| 2025-11-14 | 30.67 | 30.67 | 30.56 | 30.57 | -0.131% | 11,165 | -5.971% |
| 2025-11-13 | 30.64 | 30.64 | 30.60 | 30.61 | -0.228% | 17,256 | -6.094% |
| 2025-11-12 | 30.68 | 30.69 | 30.66 | 30.68 | -0.016% | 7,296 | -6.308% |
| 2025-11-11 | 30.70 | 30.72 | 30.68 | 30.68 | +0.229% | 4,425 | -6.323% |
| 2025-11-10 | 30.61 | 30.62 | 30.59 | 30.61 | -0.049% | 33,360 | -6.109% |
| 2025-11-07 | 30.64 | 30.67 | 30.63 | 30.63 | -0.016% | 11,158 | -6.155% |
| 2025-11-06 | 30.60 | 30.64 | 30.60 | 30.63 | +0.410% | 44,805 | -6.170% |
| 2025-11-05 | 30.59 | 30.59 | 30.50 | 30.50 | -0.441% | 10,102 | -5.786% |
| 2025-11-04 | 30.62 | 30.64 | 30.62 | 30.64 | +0.180% | 12,634 | -6.201% |
| 2025-11-03 | 30.59 | 30.59 | 30.56 | 30.59 | -0.423% | 3,869 | -6.032% |
| 2025-10-31 | 30.74 | 30.74 | 30.70 | 30.71 | -0.082% | 9,934 | -6.429% |
| 2025-10-30 | 30.72 | 30.75 | 30.71 | 30.74 | -0.065% | 49,612 | -6.506% |
| 2025-10-29 | 30.89 | 30.89 | 30.76 | 30.76 | -0.453% | 4,864 | -6.567% |
| 2025-10-28 | 30.88 | 30.91 | 30.88 | 30.90 | +0.081% | 7,478 | -6.990% |
| 2025-10-27 | 30.85 | 30.89 | 30.81 | 30.88 | +0.049% | 12,676 | -6.915% |
| 2025-10-24 | 30.95 | 30.95 | 30.84 | 30.86 | +0.049% | 10,429 | -6.870% |
| 2025-10-23 | 30.93 | 30.93 | 30.84 | 30.84 | -0.259% | 11,304 | -6.824% |
| 2025-10-22 | 30.92 | 30.94 | 30.89 | 30.93 | +0.032% | 9,457 | -7.065% |
| 2025-10-21 | 30.93 | 30.94 | 30.91 | 30.91 | +0.162% | 7,847 | -7.035% |
| 2025-10-20 | 30.86 | 30.88 | 30.85 | 30.86 | +0.081% | 7,495 | -6.885% |
| 2025-10-17 | 30.82 | 30.84 | 30.81 | 30.84 | -0.108% | 16,410 | -6.809% |
| 2025-10-16 | 30.76 | 30.88 | 30.74 | 30.87 | +0.382% | 25,327 | -6.910% |
| 2025-10-15 | 30.82 | 30.82 | 30.74 | 30.76 | -0.110% | 6,307 | -6.555% |
| 2025-10-14 | 30.74 | 30.79 | 30.74 | 30.79 | +0.195% | 8,019 | -6.658% |
| 2025-10-13 | 30.74 | 30.74 | 30.71 | 30.73 | -0.033% | 3,037 | -6.476% |
| 2025-10-10 | 30.67 | 30.75 | 30.65 | 30.74 | +0.556% | 10,398 | -6.506% |
| 2025-10-09 | 30.57 | 30.57 | 30.55 | 30.57 | -0.033% | 11,405 | -5.986% |
| 2025-10-08 | 30.60 | 30.60 | 30.56 | 30.58 | +0.034% | 5,314 | -6.017% |
| 2025-10-07 | 30.54 | 30.59 | 30.52 | 30.57 | +0.162% | 5,332 | -5.985% |
| 2025-10-06 | 30.52 | 30.56 | 30.51 | 30.52 | -0.164% | 6,229 | -5.832% |
| 2025-10-03 | 30.63 | 30.63 | 30.57 | 30.57 | -0.159% | 11,816 | -5.987% |
| 2025-10-02 | 30.59 | 30.63 | 30.59 | 30.62 | +0.094% | 1,371 | -6.136% |
| 2025-10-01 | 30.62 | 30.62 | 30.56 | 30.59 | -0.093% | 1,355 | -6.048% |
| 2025-09-30 | 30.66 | 30.68 | 30.62 | 30.62 | -0.037% | 5,923 | -6.135% |
| 2025-09-29 | 30.60 | 30.65 | 30.53 | 30.63 | +0.217% | 43,073 | -6.170% |
| 2025-09-26 | 30.57 | 30.59 | 30.55 | 30.56 | -0.001% | 4,313 | -5.966% |
| 2025-09-25 | 30.55 | 30.56 | 30.54 | 30.56 | -0.086% | 1,513 | -5.967% |
| 2025-09-24 | 30.61 | 30.63 | 30.59 | 30.59 | -0.228% | 2,525 | -6.048% |
| 2025-09-23 | 30.63 | 30.66 | 30.60 | 30.66 | +0.196% | 6,843 | -6.262% |
| 2025-09-22 | 30.61 | 30.62 | 30.60 | 30.60 | -0.114% | 11,014 | -6.078% |
| 2025-09-19 | 30.62 | 30.64 | 30.61 | 30.64 | 0.000% | 35,169 | -6.186% |
| 2025-09-18 | 30.63 | 30.66 | 30.63 | 30.64 | -0.244% | 12,306 | -6.186% |
| 2025-09-17 | 30.84 | 30.85 | 30.70 | 30.71 | -0.179% | 5,119 | -6.415% |
| 2025-09-16 | 30.76 | 30.78 | 30.76 | 30.77 | +0.094% | 9,267 | -6.582% |
| 2025-09-15 | 30.74 | 30.77 | 30.74 | 30.74 | +0.151% | 1,700 | -6.495% |
| 2025-09-12 | 30.68 | 30.71 | 30.67 | 30.69 | -0.195% | 5,531 | -6.354% |
| 2025-09-11 | 30.77 | 30.79 | 30.75 | 30.75 | +0.130% | 9,256 | -6.537% |
| 2025-09-10 | 30.68 | 30.74 | 30.68 | 30.71 | +0.147% | 1,063 | -6.415% |
| 2025-09-09 | 30.68 | 30.68 | 30.66 | 30.66 | -0.195% | 7,995 | -6.278% |
| 2025-09-08 | 30.69 | 30.73 | 30.68 | 30.73 | +0.310% | 8,545 | -6.461% |
| 2025-09-05 | 30.62 | 30.66 | 30.62 | 30.63 | +0.509% | 7,701 | -6.170% |
| 2025-09-04 | 30.43 | 30.48 | 30.43 | 30.48 | +0.264% | 2,198 | -5.693% |
| 2025-09-03 | 30.39 | 30.42 | 30.39 | 30.39 | +0.313% | 4,548 | -5.445% |
| 2025-09-02 | 30.35 | 30.35 | 30.27 | 30.30 | -0.619% | 9,916 | -5.149% |
| 2025-08-29 | 30.48 | 30.50 | 30.47 | 30.49 | -0.005% | 4,334 | -5.736% |
| 2025-08-28 | 30.45 | 30.50 | 30.45 | 30.49 | +0.132% | 1,389 | -5.740% |
| 2025-08-27 | 30.40 | 30.46 | 30.37 | 30.45 | +0.099% | 5,563 | -5.616% |
| 2025-08-26 | 30.38 | 30.43 | 30.36 | 30.42 | +0.082% | 5,148 | -5.523% |
| 2025-08-25 | 30.39 | 30.40 | 30.37 | 30.39 | -0.099% | 4,356 | -5.445% |
| 2025-08-22 | 30.35 | 30.45 | 30.34 | 30.43 | +0.429% | 9,344 | -5.538% |
| 2025-08-21 | 30.34 | 30.34 | 30.27 | 30.30 | -0.221% | 1,239 | -5.133% |
| 2025-08-20 | 30.34 | 30.39 | 30.33 | 30.36 | +0.076% | 8,098 | -5.343% |
| 2025-08-19 | 30.32 | 30.34 | 30.32 | 30.34 | +0.211% | 2,181 | -5.270% |
| 2025-08-18 | 30.30 | 30.30 | 30.27 | 30.27 | -0.066% | 921 | -5.070% |
| 2025-08-15 | 30.34 | 30.34 | 30.28 | 30.30 | -0.165% | 1,834 | -5.133% |
| 2025-08-14 | 30.40 | 30.40 | 30.34 | 30.34 | -0.295% | 7,524 | -5.289% |
| 2025-08-13 | 30.45 | 30.45 | 30.42 | 30.43 | +0.312% | 22,420 | -5.568% |
| 2025-08-12 | 30.32 | 30.34 | 30.32 | 30.34 | -0.066% | 5,858 | -5.274% |
| 2025-08-11 | 30.37 | 30.40 | 30.35 | 30.36 | +0.049% | 20,686 | -5.336% |
| 2025-08-08 | 30.35 | 30.36 | 30.33 | 30.34 | -0.181% | 5,701 | -5.289% |
| 2025-08-07 | 30.45 | 30.45 | 30.40 | 30.40 | -0.066% | 5,452 | -5.461% |
| 2025-08-06 | 30.43 | 30.43 | 30.38 | 30.42 | -0.082% | 3,073 | -5.523% |
| 2025-08-05 | 30.43 | 30.45 | 30.43 | 30.45 | +0.016% | 2,088 | -5.600% |
| 2025-08-04 | 30.40 | 30.45 | 30.38 | 30.44 | +0.033% | 3,335 | -5.585% |
| 2025-08-01 | 30.38 | 30.43 | 30.38 | 30.43 | +0.545% | 1,290 | -5.554% |
| 2025-07-31 | 30.29 | 30.30 | 30.26 | 30.27 | +0.075% | 1,299 | -5.039% |
| 2025-07-30 | 30.26 | 30.28 | 30.24 | 30.24 | -0.276% | 1,219 | -4.968% |
| 2025-07-29 | 30.30 | 30.33 | 30.27 | 30.33 | +0.500% | 676 | -5.230% |
| 2025-07-28 | 30.19 | 30.19 | 30.17 | 30.18 | -0.165% | 2,840 | -4.756% |
| 2025-07-25 | 30.17 | 30.23 | 30.17 | 30.23 | +0.198% | 3,211 | -4.913% |
| 2025-07-24 | 30.14 | 30.21 | 30.14 | 30.17 | -0.115% | 4,325 | -4.725% |
| 2025-07-23 | 30.25 | 30.25 | 30.19 | 30.20 | -0.248% | 6,196 | -4.834% |
| 2025-07-22 | 30.26 | 30.30 | 30.26 | 30.27 | +0.124% | 3,362 | -5.070% |
| 2025-07-21 | 30.23 | 30.26 | 30.22 | 30.24 | +0.374% | 4,775 | -4.953% |
| 2025-07-18 | 30.11 | 30.16 | 30.11 | 30.13 | +0.166% | 3,825 | -4.598% |
| 2025-07-17 | 30.12 | 30.12 | 30.07 | 30.07 | -0.083% | 3,199 | -4.439% |
| 2025-07-16 | 30.09 | 30.11 | 30.04 | 30.10 | +0.250% | 5,359 | -4.518% |
| 2025-07-15 | 30.16 | 30.16 | 30.02 | 30.02 | -0.332% | 4,094 | -4.280% |
| 2025-07-14 | 30.14 | 30.14 | 30.09 | 30.13 | -0.017% | 5,436 | -4.598% |
| 2025-07-11 | 30.13 | 30.16 | 30.12 | 30.13 | -0.397% | 2,535 | -4.613% |
| 2025-07-10 | 30.24 | 30.25 | 30.19 | 30.25 | +0.050% | 3,958 | -4.992% |
| 2025-07-09 | 30.16 | 30.24 | 30.14 | 30.23 | +0.364% | 4,949 | -4.944% |
| 2025-07-08 | 30.07 | 30.13 | 30.07 | 30.13 | -0.066% | 9,812 | -4.598% |
| 2025-07-07 | 30.16 | 30.18 | 30.12 | 30.14 | -0.272% | 4,371 | -4.661% |
| 2025-07-03 | 30.23 | 30.25 | 30.22 | 30.23 | -0.251% | 2,158 | -4.920% |
| 2025-07-02 | 30.29 | 30.32 | 30.29 | 30.30 | -0.145% | 1,132 | -5.159% |
| 2025-07-01 | 30.37 | 30.37 | 30.32 | 30.35 | -0.493% | 2,699 | -5.297% |
| 2025-06-30 | 30.43 | 30.51 | 30.42 | 30.50 | +0.335% | 14,577 | -5.764% |
| 2025-06-27 | 30.41 | 30.44 | 30.38 | 30.40 | -0.167% | 1,599 | -5.448% |
| 2025-06-26 | 30.41 | 30.46 | 30.41 | 30.45 | +0.234% | 8,408 | -5.606% |
| 2025-06-25 | 30.32 | 30.38 | 30.32 | 30.38 | -0.014% | 2,512 | -5.385% |
| 2025-06-24 | 30.26 | 30.38 | 30.26 | 30.38 | +0.314% | 7,326 | -5.398% |
| 2025-06-23 | 30.29 | 30.34 | 30.29 | 30.29 | +0.264% | 2,196 | -5.102% |
| 2025-06-20 | 30.16 | 30.23 | 30.15 | 30.21 | +0.042% | 4,173 | -4.851% |
| 2025-06-18 | 30.23 | 30.26 | 30.19 | 30.19 | +0.041% | 3,173 | -4.811% |
| 2025-06-17 | 30.11 | 30.18 | 30.11 | 30.18 | +0.374% | 2,776 | -4.771% |
| 2025-06-16 | 30.10 | 30.16 | 30.05 | 30.07 | -0.255% | 2,562 | -4.415% |
| 2025-06-13 | 30.15 | 30.15 | 30.10 | 30.14 | -0.285% | 4,237 | -4.659% |
| 2025-06-12 | 30.21 | 30.23 | 30.18 | 30.23 | +0.367% | 521 | -4.930% |
| 2025-06-11 | 30.07 | 30.13 | 30.07 | 30.12 | +0.300% | 1,878 | -4.582% |
| 2025-06-10 | 30.02 | 30.05 | 30.02 | 30.03 | +0.117% | 1,673 | -4.296% |
| 2025-06-09 | 29.98 | 30.01 | 29.96 | 30.00 | +0.117% | 2,026 | -4.184% |
| 2025-06-06 | 30.02 | 30.02 | 29.96 | 29.96 | -0.571% | 3,217 | -4.072% |
| 2025-06-05 | 30.21 | 30.21 | 30.12 | 30.13 | -0.158% | 3,928 | -4.620% |
| 2025-06-04 | 30.11 | 30.20 | 30.08 | 30.18 | +0.606% | 5,287 | -4.771% |
| 2025-06-03 | 30.08 | 30.08 | 29.98 | 30.00 | -0.073% | 9,952 | -4.194% |
| 2025-06-02 | 30.05 | 30.06 | 29.99 | 30.02 | -0.627% | 4,163 | -4.264% |
| 2025-05-30 | 30.17 | 30.22 | 30.17 | 30.21 | +0.165% | 3,816 | -4.864% |
| 2025-05-29 | 30.12 | 30.19 | 30.11 | 30.16 | +0.347% | 4,829 | -4.706% |
| 2025-05-28 | 30.08 | 30.08 | 30.05 | 30.06 | -0.204% | 506 | -4.376% |
| 2025-05-27 | 30.07 | 30.14 | 30.06 | 30.12 | +0.455% | 4,356 | -4.571% |
| 2025-05-23 | 30.04 | 32.58 | 29.98 | 29.98 | +0.058% | 2,502 | -4.136% |
| 2025-05-22 | 29.88 | 29.96 | 29.88 | 29.96 | +0.226% | 6,671 | -4.081% |
| 2025-05-21 | 29.94 | 29.97 | 29.89 | 29.89 | -0.490% | 2,092 | -3.864% |
| 2025-05-20 | 30.03 | 30.06 | 30.03 | 30.04 | -0.153% | 7,669 | -4.335% |
| 2025-05-19 | 30.01 | 30.09 | 30.01 | 30.09 | -0.039% | 711 | -4.481% |
| 2025-05-16 | 30.12 | 30.12 | 30.10 | 30.10 | +0.033% | 1,675 | -4.518% |
| 2025-05-15 | 30.02 | 30.09 | 30.00 | 30.09 | +0.471% | 3,485 | -4.487% |
| 2025-05-14 | 30.01 | 30.01 | 29.94 | 29.95 | -0.251% | 16,329 | -4.037% |
| 2025-05-13 | 30.07 | 30.07 | 30.00 | 30.02 | -0.102% | 2,670 | -4.278% |
| 2025-05-12 | 30.05 | 30.12 | 30.04 | 30.05 | -0.464% | 7,403 | -4.375% |
| 2025-05-09 | 30.25 | 30.25 | 30.19 | 30.20 | -0.017% | 3,748 | -4.819% |
| 2025-05-08 | 30.33 | 30.33 | 30.19 | 30.20 | -0.517% | 2,913 | -4.834% |
| 2025-05-07 | 30.32 | 30.36 | 30.32 | 30.36 | +0.205% | 2,540 | -5.327% |
| 2025-05-06 | 30.22 | 30.30 | 30.21 | 30.30 | +0.182% | 5,869 | -5.133% |
| 2025-05-05 | 30.22 | 30.24 | 30.21 | 30.24 | -0.132% | 8,628 | -4.960% |
| 2025-05-02 | 30.26 | 30.28 | 30.26 | 30.28 | -0.492% | 8,645 | -5.086% |
| 2025-05-01 | 30.43 | 30.45 | 30.39 | 30.43 | -0.783% | 6,925 | -5.553% |
| 2025-04-30 | 30.62 | 30.68 | 30.62 | 30.67 | +0.097% | 3,282 | -6.293% |
| 2025-04-29 | 30.53 | 30.64 | 30.53 | 30.64 | +0.291% | 2,648 | -6.203% |
| 2025-04-28 | 30.47 | 30.56 | 30.46 | 30.55 | +0.348% | 6,939 | -5.929% |
| 2025-04-25 | 30.42 | 30.45 | 30.42 | 30.45 | +0.298% | 5,401 | -5.602% |
| 2025-04-24 | 30.33 | 30.36 | 30.32 | 30.36 | +0.380% | 1,433 | -5.320% |
| 2025-04-23 | 30.41 | 30.43 | 30.24 | 30.24 | +0.132% | 6,785 | -4.960% |
| 2025-04-22 | 30.24 | 30.26 | 30.20 | 30.20 | +0.017% | 7,246 | -4.834% |
| 2025-04-21 | 30.25 | 30.30 | 30.19 | 30.19 | -0.330% | 12,319 | -4.818% |
| 2025-04-17 | 30.26 | 30.31 | 30.26 | 30.30 | -0.267% | 5,687 | -5.133% |
| 2025-04-16 | 30.30 | 30.38 | 30.30 | 30.38 | +0.334% | 9,018 | -5.386% |
| 2025-04-15 | 30.25 | 30.32 | 30.25 | 30.27 | 0.000% | 1,848 | -5.070% |