SPTS
State Street SPDR Portfolio Short Term Treasury ETF
stockNYSEETF
At CloseOct 2, 2026 3:53:01 PM EDT
28.61USD-0.017%(-0.01)4,256,022
Pre-marketOct 2, 2026 9:04:30 AM EDT
28.67USD+0.175%(+0.05)
SPTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.65 | 28.66 | 28.60 | 28.62 | 0.000% | 4,256,022 | 0.000% |
| 2026-10-01 | 28.58 | 28.65 | 28.58 | 28.62 | -0.174% | 3,159,997 | 0.000% |
| 2026-09-30 | 28.70 | 28.70 | 28.66 | 28.67 | 0.000% | 1,953,952 | -0.174% |
| 2026-09-29 | 28.64 | 28.67 | 28.63 | 28.67 | +0.105% | 10,762,819 | -0.174% |
| 2026-09-28 | 28.65 | 28.66 | 28.63 | 28.64 | -0.139% | 2,858,799 | -0.070% |
| 2026-09-25 | 28.66 | 28.68 | 28.65 | 28.68 | +0.175% | 2,816,360 | -0.209% |
| 2026-09-24 | 28.67 | 28.67 | 28.63 | 28.63 | -0.070% | 1,368,306 | -0.035% |
| 2026-09-23 | 28.69 | 28.70 | 28.61 | 28.65 | -0.209% | 8,971,892 | -0.105% |
| 2026-09-22 | 28.71 | 28.72 | 28.69 | 28.71 | 0.000% | 1,635,223 | -0.313% |
| 2026-09-21 | 28.71 | 28.71 | 28.70 | 28.71 | +0.070% | 2,586,298 | -0.313% |
| 2026-09-18 | 28.71 | 28.71 | 28.69 | 28.69 | -0.139% | 1,592,495 | -0.244% |
| 2026-09-17 | 28.72 | 28.73 | 28.71 | 28.73 | +0.139% | 1,784,080 | -0.383% |
| 2026-09-16 | 28.73 | 28.76 | 28.69 | 28.69 | -0.104% | 3,020,404 | -0.244% |
| 2026-09-15 | 28.72 | 28.73 | 28.72 | 28.72 | -0.035% | 977,174 | -0.348% |
| 2026-09-14 | 28.73 | 28.75 | 28.71 | 28.73 | +0.035% | 1,104,338 | -0.383% |
| 2026-09-11 | 28.75 | 28.76 | 28.72 | 28.72 | -0.139% | 1,898,258 | -0.348% |
| 2026-09-10 | 28.79 | 28.79 | 28.75 | 28.76 | -0.208% | 6,757,480 | -0.487% |
| 2026-09-09 | 28.83 | 28.84 | 28.82 | 28.82 | -0.035% | 910,941 | -0.694% |
| 2026-09-08 | 28.84 | 28.85 | 28.83 | 28.83 | -0.069% | 693,328 | -0.728% |
| 2026-09-04 | 28.84 | 28.85 | 28.83 | 28.85 | +0.035% | 1,484,904 | -0.797% |
| 2026-09-03 | 28.86 | 28.86 | 28.84 | 28.84 | +0.069% | 975,347 | -0.763% |
| 2026-09-02 | 28.82 | 28.83 | 28.81 | 28.82 | +0.035% | 1,770,360 | -0.694% |
| 2026-09-01 | 28.82 | 28.83 | 28.80 | 28.81 | -0.415% | 1,344,498 | -0.659% |
| 2026-08-31 | 28.94 | 28.94 | 28.92 | 28.93 | 0.000% | 1,875,005 | -1.072% |
| 2026-08-28 | 28.98 | 28.99 | 28.92 | 28.93 | -0.138% | 3,185,640 | -1.072% |
| 2026-08-27 | 28.98 | 28.99 | 28.97 | 28.97 | -0.035% | 2,294,756 | -1.208% |
| 2026-08-26 | 28.98 | 28.98 | 28.97 | 28.98 | -0.069% | 29,278,121 | -1.242% |
| 2026-08-25 | 28.97 | 29.00 | 28.97 | 29.00 | +0.104% | 9,356,378 | -1.310% |
| 2026-08-24 | 28.95 | 28.97 | 28.95 | 28.97 | +0.035% | 797,878 | -1.208% |
| 2026-08-21 | 28.97 | 28.98 | 28.95 | 28.96 | 0.000% | 767,037 | -1.174% |
| 2026-08-20 | 28.97 | 28.97 | 28.96 | 28.96 | -0.035% | 1,925,705 | -1.174% |
| 2026-08-19 | 28.97 | 28.98 | 28.96 | 28.97 | +0.035% | 1,339,727 | -1.208% |
| 2026-08-18 | 28.96 | 28.97 | 28.95 | 28.96 | -0.035% | 1,439,123 | -1.174% |
| 2026-08-17 | 28.97 | 28.98 | 28.96 | 28.97 | 0.000% | 2,107,232 | -1.208% |
| 2026-08-14 | 28.99 | 28.99 | 28.96 | 28.97 | 0.000% | 770,418 | -1.208% |
| 2026-08-13 | 28.97 | 28.98 | 28.96 | 28.97 | +0.138% | 672,059 | -1.208% |
| 2026-08-12 | 28.94 | 28.95 | 28.93 | 28.93 | +0.035% | 605,218 | -1.072% |
| 2026-08-11 | 28.92 | 28.93 | 28.91 | 28.92 | +0.069% | 722,496 | -1.037% |
| 2026-08-10 | 28.92 | 28.92 | 28.90 | 28.90 | -0.069% | 652,111 | -0.969% |
| 2026-08-07 | 28.93 | 28.94 | 28.92 | 28.92 | +0.069% | 2,539,005 | -1.037% |
| 2026-08-06 | 28.91 | 28.91 | 28.89 | 28.90 | -0.104% | 688,124 | -0.969% |
| 2026-08-05 | 28.91 | 28.93 | 28.90 | 28.93 | +0.104% | 1,570,485 | -1.072% |
| 2026-08-04 | 28.90 | 28.92 | 28.90 | 28.90 | +0.069% | 1,652,796 | -0.969% |
| 2026-08-03 | 28.88 | 28.88 | 28.87 | 28.88 | -0.242% | 1,792,485 | -0.900% |
| 2026-07-31 | 28.95 | 28.96 | 28.94 | 28.95 | -0.069% | 722,247 | -1.140% |
| 2026-07-30 | 28.97 | 28.98 | 28.96 | 28.97 | 0.000% | 518,844 | -1.208% |
| 2026-07-29 | 28.92 | 28.98 | 28.91 | 28.97 | +0.069% | 854,815 | -1.208% |
| 2026-07-28 | 28.92 | 28.95 | 28.92 | 28.95 | +0.104% | 570,088 | -1.140% |
| 2026-07-27 | 28.92 | 28.93 | 28.91 | 28.92 | +0.035% | 447,878 | -1.037% |
| 2026-07-24 | 28.91 | 28.92 | 28.90 | 28.91 | +0.104% | 1,125,819 | -1.003% |
| 2026-07-23 | 28.89 | 28.89 | 28.88 | 28.88 | -0.069% | 630,533 | -0.900% |
| 2026-07-22 | 28.93 | 28.93 | 28.90 | 28.90 | -0.069% | 1,402,682 | -0.969% |
| 2026-07-21 | 28.93 | 28.94 | 28.92 | 28.92 | -0.104% | 580,741 | -1.037% |
| 2026-07-20 | 28.95 | 28.96 | 28.93 | 28.95 | -0.069% | 1,232,709 | -1.140% |
| 2026-07-17 | 28.98 | 28.99 | 28.96 | 28.97 | +0.035% | 551,440 | -1.208% |
| 2026-07-16 | 28.96 | 28.96 | 28.95 | 28.96 | -0.035% | 1,194,081 | -1.174% |
| 2026-07-15 | 28.96 | 28.98 | 28.95 | 28.97 | +0.138% | 2,673,261 | -1.208% |
| 2026-07-14 | 28.93 | 28.95 | 28.92 | 28.93 | +0.138% | 1,121,583 | -1.072% |
| 2026-07-13 | 28.91 | 28.92 | 28.89 | 28.89 | -0.104% | 686,747 | -0.935% |
| 2026-07-10 | 28.93 | 28.94 | 28.92 | 28.92 | -0.035% | 1,570,622 | -1.037% |
| 2026-07-09 | 28.93 | 28.94 | 28.92 | 28.93 | +0.069% | 565,499 | -1.072% |
| 2026-07-08 | 28.91 | 28.92 | 28.89 | 28.91 | 0.000% | 654,501 | -1.003% |
| 2026-07-07 | 28.94 | 28.95 | 28.91 | 28.91 | -0.138% | 725,946 | -1.003% |
| 2026-07-06 | 28.95 | 28.95 | 28.94 | 28.95 | 0.000% | 1,803,611 | -1.140% |
| 2026-07-02 | 28.93 | 28.95 | 28.93 | 28.95 | +0.173% | 1,116,541 | -1.140% |
| 2026-07-01 | 28.91 | 28.93 | 28.90 | 28.90 | -0.379% | 5,049,931 | -0.969% |
| 2026-06-30 | 29.02 | 29.02 | 29.00 | 29.01 | -0.069% | 1,856,272 | -1.344% |
| 2026-06-29 | 29.02 | 29.03 | 29.01 | 29.03 | 0.000% | 2,972,403 | -1.412% |
| 2026-06-26 | 29.02 | 29.04 | 29.02 | 29.03 | +0.103% | 958,267 | -1.412% |
| 2026-06-25 | 29.01 | 29.02 | 29.00 | 29.00 | +0.034% | 1,633,586 | -1.310% |
| 2026-06-24 | 28.98 | 29.00 | 28.97 | 28.99 | +0.104% | 1,232,537 | -1.276% |
| 2026-06-23 | 28.96 | 28.97 | 28.95 | 28.96 | +0.069% | 2,053,484 | -1.174% |
| 2026-06-22 | 28.94 | 28.95 | 28.93 | 28.94 | -0.104% | 1,374,872 | -1.106% |
| 2026-06-18 | 28.96 | 28.98 | 28.96 | 28.97 | +0.138% | 1,777,733 | -1.208% |
| 2026-06-17 | 29.00 | 29.01 | 28.93 | 28.93 | -0.276% | 1,075,350 | -1.072% |
| 2026-06-16 | 29.00 | 29.02 | 29.00 | 29.01 | 0.000% | 1,166,205 | -1.344% |
| 2026-06-15 | 29.01 | 29.02 | 29.00 | 29.01 | +0.104% | 5,136,302 | -1.344% |
| 2026-06-12 | 28.99 | 29.00 | 28.97 | 28.98 | -0.034% | 894,807 | -1.242% |
| 2026-06-11 | 28.94 | 29.00 | 28.94 | 28.99 | +0.138% | 1,318,952 | -1.276% |
| 2026-06-10 | 28.96 | 28.96 | 28.94 | 28.95 | +0.035% | 1,228,189 | -1.140% |
| 2026-06-09 | 28.94 | 28.96 | 28.93 | 28.94 | +0.069% | 1,016,705 | -1.106% |
| 2026-06-08 | 28.94 | 28.95 | 28.92 | 28.92 | -0.035% | 854,298 | -1.037% |
| 2026-06-05 | 28.94 | 28.94 | 28.91 | 28.93 | -0.138% | 851,572 | -1.072% |
| 2026-06-04 | 28.98 | 28.99 | 28.97 | 28.97 | +0.069% | 597,734 | -1.208% |
| 2026-06-03 | 28.96 | 28.96 | 28.94 | 28.95 | -0.069% | 1,225,145 | -1.140% |
| 2026-06-02 | 28.97 | 28.98 | 28.96 | 28.97 | 0.000% | 1,012,155 | -1.208% |
| 2026-06-01 | 28.95 | 28.97 | 28.94 | 28.97 | -0.344% | 1,169,105 | -1.208% |
| 2026-05-29 | 29.08 | 29.09 | 29.07 | 29.07 | +0.034% | 1,135,837 | -1.548% |
| 2026-05-28 | 29.05 | 29.07 | 29.04 | 29.06 | +0.069% | 2,470,906 | -1.514% |
| 2026-05-27 | 29.05 | 29.06 | 29.04 | 29.04 | 0.000% | 3,373,800 | -1.446% |
| 2026-05-26 | 29.03 | 29.04 | 29.02 | 29.04 | +0.138% | 734,256 | -1.446% |
| 2026-05-22 | 29.03 | 29.03 | 28.99 | 29.00 | -0.034% | 4,601,217 | -1.310% |
| 2026-05-21 | 29.00 | 29.02 | 28.99 | 29.01 | -0.034% | 1,268,536 | -1.344% |
| 2026-05-20 | 28.98 | 29.04 | 28.98 | 29.02 | +0.138% | 1,649,688 | -1.378% |
| 2026-05-19 | 28.98 | 28.99 | 28.96 | 28.98 | -0.069% | 1,527,794 | -1.242% |
| 2026-05-18 | 29.00 | 29.02 | 28.99 | 29.00 | 0.000% | 1,261,748 | -1.310% |
| 2026-05-15 | 29.00 | 29.00 | 28.99 | 29.00 | -0.069% | 632,169 | -1.310% |
| 2026-05-14 | 29.04 | 29.05 | 29.02 | 29.02 | -0.069% | 657,005 | -1.378% |
| 2026-05-13 | 29.02 | 29.04 | 29.02 | 29.04 | +0.069% | 1,579,901 | -1.446% |
| 2026-05-12 | 29.03 | 29.04 | 29.02 | 29.02 | -0.069% | 601,833 | -1.378% |
| 2026-05-11 | 29.06 | 29.07 | 29.04 | 29.04 | -0.103% | 585,731 | -1.446% |
| 2026-05-08 | 29.07 | 29.09 | 29.07 | 29.07 | +0.069% | 652,183 | -1.548% |
| 2026-05-07 | 29.09 | 29.10 | 29.04 | 29.05 | -0.069% | 1,248,962 | -1.480% |
| 2026-05-06 | 29.07 | 29.08 | 29.06 | 29.07 | +0.103% | 1,131,153 | -1.548% |
| 2026-05-05 | 29.03 | 29.04 | 29.03 | 29.04 | +0.034% | 849,534 | -1.446% |
| 2026-05-04 | 29.04 | 29.04 | 29.00 | 29.03 | -0.069% | 2,221,662 | -1.412% |
| 2026-05-01 | 29.05 | 29.08 | 29.05 | 29.05 | -0.275% | 3,297,491 | -1.480% |
| 2026-04-30 | 29.13 | 29.15 | 29.13 | 29.13 | +0.069% | 586,771 | -1.751% |
| 2026-04-29 | 29.14 | 29.14 | 29.10 | 29.11 | -0.137% | 753,552 | -1.683% |
| 2026-04-28 | 29.15 | 29.16 | 29.15 | 29.15 | -0.034% | 899,075 | -1.818% |
| 2026-04-27 | 29.18 | 29.18 | 29.16 | 29.16 | -0.034% | 6,070,390 | -1.852% |
| 2026-04-24 | 29.15 | 29.18 | 29.15 | 29.17 | +0.069% | 1,280,969 | -1.885% |
| 2026-04-23 | 29.16 | 29.16 | 29.13 | 29.15 | -0.034% | 651,708 | -1.818% |
| 2026-04-22 | 29.16 | 29.17 | 29.15 | 29.16 | +0.034% | 706,341 | -1.852% |
| 2026-04-21 | 29.16 | 29.17 | 29.15 | 29.15 | -0.103% | 869,702 | -1.818% |
| 2026-04-20 | 29.19 | 29.19 | 29.18 | 29.18 | -0.068% | 1,753,573 | -1.919% |
| 2026-04-17 | 29.18 | 29.21 | 29.18 | 29.20 | +0.172% | 1,082,100 | -1.986% |
| 2026-04-16 | 29.16 | 29.16 | 29.14 | 29.15 | +0.034% | 1,039,610 | -1.818% |
| 2026-04-15 | 29.16 | 29.16 | 29.14 | 29.14 | -0.034% | 1,049,565 | -1.784% |
| 2026-04-14 | 29.14 | 29.16 | 29.13 | 29.15 | +0.069% | 2,761,105 | -1.818% |
| 2026-04-13 | 29.13 | 29.14 | 29.11 | 29.13 | +0.069% | 1,613,202 | -1.751% |
| 2026-04-10 | 29.13 | 29.13 | 29.11 | 29.11 | -0.034% | 989,251 | -1.683% |
| 2026-04-09 | 29.12 | 29.14 | 29.11 | 29.12 | +0.034% | 1,257,290 | -1.717% |
| 2026-04-08 | 29.14 | 29.15 | 29.11 | 29.11 | +0.069% | 1,196,632 | -1.683% |
| 2026-04-07 | 29.08 | 29.11 | 29.06 | 29.09 | +0.034% | 2,200,358 | -1.616% |
| 2026-04-06 | 29.08 | 29.08 | 29.06 | 29.08 | -0.069% | 981,106 | -1.582% |
| 2026-04-02 | 29.09 | 29.11 | 29.08 | 29.10 | +0.034% | 2,191,910 | -1.649% |
| 2026-04-01 | 29.09 | 29.10 | 29.07 | 29.09 | -0.308% | 11,741,142 | -1.616% |
| 2026-03-31 | 29.18 | 29.19 | 29.16 | 29.18 | +0.069% | 1,975,621 | -1.919% |
| 2026-03-30 | 29.14 | 29.16 | 29.13 | 29.16 | +0.206% | 1,412,047 | -1.852% |
| 2026-03-27 | 29.06 | 29.11 | 29.06 | 29.10 | +0.138% | 2,511,375 | -1.649% |
| 2026-03-26 | 29.09 | 29.10 | 29.05 | 29.06 | -0.172% | 2,690,809 | -1.514% |
| 2026-03-25 | 29.12 | 29.13 | 29.10 | 29.11 | +0.069% | 5,860,097 | -1.683% |
| 2026-03-24 | 29.09 | 29.11 | 29.06 | 29.09 | -0.137% | 1,455,401 | -1.616% |
| 2026-03-23 | 29.10 | 29.14 | 29.09 | 29.13 | +0.103% | 1,141,365 | -1.751% |
| 2026-03-20 | 29.10 | 29.11 | 29.07 | 29.10 | -0.172% | 1,941,466 | -1.649% |
| 2026-03-19 | 29.11 | 29.16 | 29.10 | 29.15 | 0.000% | 1,926,610 | -1.818% |
| 2026-03-18 | 29.18 | 29.19 | 29.15 | 29.15 | -0.205% | 1,031,558 | -1.818% |
| 2026-03-17 | 29.21 | 29.21 | 29.20 | 29.21 | +0.069% | 747,555 | -2.020% |
| 2026-03-16 | 29.19 | 29.20 | 29.18 | 29.19 | +0.069% | 1,541,045 | -1.953% |
| 2026-03-13 | 29.18 | 29.19 | 29.16 | 29.17 | +0.034% | 1,502,972 | -1.885% |
| 2026-03-12 | 29.18 | 29.19 | 29.14 | 29.16 | -0.137% | 1,125,716 | -1.852% |
| 2026-03-11 | 29.22 | 29.22 | 29.19 | 29.20 | -0.068% | 1,230,855 | -1.986% |
| 2026-03-10 | 29.25 | 29.25 | 29.22 | 29.22 | -0.034% | 1,799,332 | -2.053% |
| 2026-03-09 | 29.22 | 29.24 | 29.20 | 29.23 | 0.000% | 936,550 | -2.087% |
| 2026-03-06 | 29.21 | 29.25 | 29.20 | 29.23 | +0.034% | 1,186,956 | -2.087% |
| 2026-03-05 | 29.21 | 29.22 | 29.20 | 29.22 | -0.034% | 1,335,047 | -2.053% |
| 2026-03-04 | 29.25 | 29.25 | 29.23 | 29.23 | -0.068% | 899,086 | -2.087% |
| 2026-03-03 | 29.22 | 29.26 | 29.22 | 29.25 | -0.034% | 1,504,467 | -2.154% |
| 2026-03-02 | 29.28 | 29.28 | 29.25 | 29.26 | -0.442% | 1,967,566 | -2.187% |
| 2026-02-27 | 29.38 | 29.40 | 29.37 | 29.39 | +0.136% | 1,464,680 | -2.620% |
| 2026-02-26 | 29.33 | 29.35 | 29.33 | 29.35 | +0.068% | 800,167 | -2.487% |
| 2026-02-25 | 29.34 | 29.34 | 29.33 | 29.33 | 0.000% | 1,008,126 | -2.421% |
| 2026-02-24 | 29.34 | 29.35 | 29.33 | 29.33 | -0.068% | 2,523,293 | -2.421% |
| 2026-02-23 | 29.32 | 29.35 | 29.32 | 29.35 | +0.102% | 734,242 | -2.487% |
| 2026-02-20 | 29.33 | 29.33 | 29.31 | 29.32 | 0.000% | 711,461 | -2.387% |
| 2026-02-19 | 29.32 | 29.33 | 29.31 | 29.32 | +0.034% | 659,409 | -2.387% |
| 2026-02-18 | 29.32 | 29.32 | 29.31 | 29.31 | -0.034% | 805,179 | -2.354% |
| 2026-02-17 | 29.34 | 29.34 | 29.32 | 29.32 | -0.102% | 1,117,575 | -2.387% |
| 2026-02-13 | 29.34 | 29.35 | 29.33 | 29.35 | +0.136% | 631,448 | -2.487% |
| 2026-02-12 | 29.27 | 29.32 | 29.27 | 29.31 | +0.137% | 1,197,789 | -2.354% |
| 2026-02-11 | 29.27 | 29.29 | 29.26 | 29.27 | -0.102% | 1,039,405 | -2.221% |
| 2026-02-10 | 29.30 | 29.31 | 29.29 | 29.30 | +0.068% | 610,482 | -2.321% |
| 2026-02-09 | 29.27 | 29.28 | 29.27 | 29.28 | +0.034% | 485,509 | -2.254% |
| 2026-02-06 | 29.27 | 29.28 | 29.26 | 29.27 | -0.034% | 551,600 | -2.221% |
| 2026-02-05 | 29.26 | 29.28 | 29.24 | 29.28 | +0.171% | 1,060,386 | -2.254% |
| 2026-02-04 | 29.21 | 29.23 | 29.21 | 29.23 | +0.068% | 1,039,215 | -2.087% |
| 2026-02-03 | 29.20 | 29.22 | 29.20 | 29.21 | 0.000% | 1,210,932 | -2.020% |
| 2026-02-02 | 29.23 | 29.23 | 29.21 | 29.21 | -0.409% | 1,444,509 | -2.020% |
| 2026-01-30 | 29.32 | 29.34 | 29.31 | 29.33 | +0.068% | 1,415,801 | -2.421% |
| 2026-01-29 | 29.30 | 29.32 | 29.30 | 29.31 | +0.068% | 5,812,671 | -2.354% |
| 2026-01-28 | 29.30 | 29.30 | 29.28 | 29.29 | 0.000% | 17,412,948 | -2.287% |
| 2026-01-27 | 29.28 | 29.30 | 29.28 | 29.29 | +0.034% | 1,029,186 | -2.287% |
| 2026-01-26 | 29.29 | 29.29 | 29.28 | 29.28 | 0.000% | 2,378,347 | -2.254% |
| 2026-01-23 | 29.27 | 29.28 | 29.26 | 29.28 | +0.034% | 1,734,293 | -2.254% |
| 2026-01-22 | 29.27 | 29.27 | 29.26 | 29.27 | +0.002% | 874,873 | -2.221% |
| 2026-01-21 | 29.27 | 29.28 | 29.26 | 29.27 | -0.002% | 625,506 | -2.218% |
| 2026-01-20 | 29.27 | 29.27 | 29.26 | 29.27 | 0.000% | 1,443,830 | -2.221% |
| 2026-01-16 | 29.28 | 29.28 | 29.25 | 29.27 | +0.034% | 955,924 | -2.221% |
| 2026-01-15 | 29.28 | 29.28 | 29.26 | 29.26 | -0.068% | 4,356,040 | -2.187% |
| 2026-01-14 | 29.29 | 29.30 | 29.28 | 29.28 | +0.034% | 789,988 | -2.254% |
| 2026-01-13 | 29.28 | 29.28 | 29.27 | 29.27 | 0.000% | 786,903 | -2.221% |
| 2026-01-12 | 29.27 | 29.27 | 29.26 | 29.27 | 0.000% | 1,808,671 | -2.221% |
| 2026-01-09 | 29.29 | 29.29 | 29.26 | 29.27 | -0.034% | 1,398,786 | -2.221% |
| 2026-01-08 | 29.28 | 29.29 | 29.28 | 29.28 | -0.034% | 756,966 | -2.254% |
| 2026-01-07 | 29.30 | 29.31 | 29.29 | 29.29 | +0.034% | 915,284 | -2.287% |
| 2026-01-06 | 29.30 | 29.30 | 29.28 | 29.28 | -0.034% | 2,401,270 | -2.254% |
| 2026-01-05 | 29.29 | 29.30 | 29.28 | 29.29 | +0.068% | 1,301,771 | -2.287% |
| 2026-01-02 | 29.28 | 29.29 | 29.27 | 29.27 | -0.034% | 5,088,695 | -2.221% |
| 2025-12-31 | 29.28 | 29.29 | 29.27 | 29.28 | 0.000% | 2,122,625 | -2.254% |
| 2025-12-30 | 29.27 | 29.28 | 29.27 | 29.28 | +0.017% | 719,454 | -2.254% |
| 2025-12-29 | 29.27 | 29.28 | 29.26 | 29.27 | +0.085% | 770,708 | -2.237% |
| 2025-12-26 | 29.25 | 29.26 | 29.25 | 29.25 | +0.068% | 981,961 | -2.154% |
| 2025-12-24 | 29.22 | 29.24 | 29.22 | 29.23 | +0.034% | 416,668 | -2.087% |
| 2025-12-23 | 29.22 | 29.22 | 29.21 | 29.22 | -0.068% | 906,129 | -2.053% |
| 2025-12-22 | 29.24 | 29.24 | 29.23 | 29.24 | 0.000% | 1,623,252 | -2.120% |
| 2025-12-19 | 29.24 | 29.25 | 29.23 | 29.24 | -0.034% | 855,880 | -2.120% |
| 2025-12-18 | 29.25 | 29.25 | 29.23 | 29.25 | -0.273% | 868,566 | -2.154% |
| 2025-12-17 | 29.31 | 29.33 | 29.31 | 29.33 | +0.034% | 685,562 | -2.421% |
| 2025-12-16 | 29.30 | 29.34 | 29.30 | 29.32 | +0.034% | 809,733 | -2.387% |
| 2025-12-15 | 29.31 | 29.31 | 29.30 | 29.31 | +0.068% | 686,691 | -2.354% |
| 2025-12-12 | 29.28 | 29.29 | 29.28 | 29.29 | +0.034% | 1,320,261 | -2.287% |
| 2025-12-11 | 29.29 | 29.30 | 29.28 | 29.28 | 0.000% | 1,066,881 | -2.254% |
| 2025-12-10 | 29.23 | 29.28 | 29.23 | 29.28 | +0.171% | 652,222 | -2.254% |
| 2025-12-09 | 29.26 | 29.26 | 29.23 | 29.23 | -0.034% | 1,405,979 | -2.087% |
| 2025-12-08 | 29.25 | 29.25 | 29.23 | 29.24 | -0.068% | 940,572 | -2.120% |
| 2025-12-05 | 29.26 | 29.27 | 29.25 | 29.26 | 0.000% | 1,207,447 | -2.187% |
| 2025-12-04 | 29.28 | 29.28 | 29.26 | 29.26 | -0.068% | 774,529 | -2.187% |
| 2025-12-03 | 29.28 | 29.29 | 29.27 | 29.28 | +0.034% | 879,603 | -2.254% |
| 2025-12-02 | 29.26 | 29.27 | 29.25 | 29.27 | +0.068% | 1,274,273 | -2.221% |
| 2025-12-01 | 29.26 | 29.26 | 29.25 | 29.25 | -0.409% | 1,015,456 | -2.154% |
| 2025-11-28 | 29.38 | 29.38 | 29.36 | 29.37 | +0.034% | 856,440 | -2.554% |
| 2025-11-26 | 29.37 | 29.37 | 29.35 | 29.36 | -0.034% | 1,000,497 | -2.520% |
| 2025-11-25 | 29.36 | 29.37 | 29.35 | 29.37 | +0.068% | 1,164,810 | -2.554% |
| 2025-11-24 | 29.35 | 29.35 | 29.34 | 29.35 | 0.000% | 1,079,554 | -2.487% |
| 2025-11-21 | 29.34 | 29.35 | 29.33 | 29.35 | +0.136% | 829,253 | -2.487% |
| 2025-11-20 | 29.30 | 29.32 | 29.30 | 29.31 | +0.068% | 546,789 | -2.354% |
| 2025-11-19 | 29.30 | 29.31 | 29.28 | 29.29 | -0.034% | 734,054 | -2.287% |
| 2025-11-18 | 29.30 | 29.31 | 29.28 | 29.30 | +0.102% | 1,539,066 | -2.321% |
| 2025-11-17 | 29.28 | 29.28 | 29.27 | 29.27 | +0.034% | 589,046 | -2.221% |
| 2025-11-14 | 29.30 | 29.30 | 29.26 | 29.26 | -0.034% | 1,108,385 | -2.187% |
| 2025-11-13 | 29.27 | 29.28 | 29.26 | 29.27 | -0.034% | 1,179,279 | -2.221% |
| 2025-11-12 | 29.28 | 29.29 | 29.28 | 29.28 | 0.000% | 618,726 | -2.254% |
| 2025-11-11 | 29.28 | 29.29 | 29.28 | 29.28 | +0.068% | 684,151 | -2.254% |
| 2025-11-10 | 29.27 | 29.28 | 29.26 | 29.26 | -0.068% | 1,585,989 | -2.187% |
| 2025-11-07 | 29.27 | 29.29 | 29.26 | 29.28 | +0.034% | 962,741 | -2.254% |
| 2025-11-06 | 29.26 | 29.27 | 29.25 | 29.27 | +0.171% | 792,973 | -2.221% |
| 2025-11-05 | 29.25 | 29.25 | 29.22 | 29.22 | -0.103% | 1,074,570 | -2.053% |
| 2025-11-04 | 29.25 | 29.26 | 29.25 | 29.25 | +0.034% | 699,162 | -2.154% |
| 2025-11-03 | 29.24 | 29.24 | 29.23 | 29.24 | -0.307% | 1,254,563 | -2.120% |
| 2025-10-31 | 29.32 | 29.34 | 29.32 | 29.33 | +0.068% | 879,027 | -2.421% |
| 2025-10-30 | 29.30 | 29.33 | 29.30 | 29.31 | 0.000% | 975,159 | -2.354% |
| 2025-10-29 | 29.37 | 29.38 | 29.31 | 29.31 | -0.238% | 1,008,127 | -2.354% |
| 2025-10-28 | 29.37 | 29.38 | 29.36 | 29.38 | +0.034% | 726,634 | -2.587% |
| 2025-10-27 | 29.36 | 29.37 | 29.36 | 29.37 | -0.034% | 919,647 | -2.554% |
| 2025-10-24 | 29.39 | 29.39 | 29.36 | 29.38 | +0.034% | 1,073,593 | -2.587% |
| 2025-10-23 | 29.38 | 29.38 | 29.36 | 29.37 | -0.068% | 599,250 | -2.554% |
| 2025-10-22 | 29.38 | 29.39 | 29.37 | 29.39 | +0.034% | 946,711 | -2.620% |
| 2025-10-21 | 29.38 | 29.38 | 29.37 | 29.38 | +0.068% | 680,943 | -2.587% |
| 2025-10-20 | 29.37 | 29.37 | 29.36 | 29.36 | -0.034% | 895,195 | -2.520% |
| 2025-10-17 | 29.37 | 29.38 | 29.36 | 29.37 | -0.034% | 819,169 | -2.554% |
| 2025-10-16 | 29.33 | 29.38 | 29.33 | 29.38 | +0.136% | 922,811 | -2.587% |
| 2025-10-15 | 29.33 | 29.34 | 29.32 | 29.34 | -0.034% | 1,097,626 | -2.454% |
| 2025-10-14 | 29.33 | 29.35 | 29.33 | 29.35 | +0.102% | 767,711 | -2.487% |
| 2025-10-13 | 29.31 | 29.33 | 29.31 | 29.32 | 0.000% | 1,036,320 | -2.387% |
| 2025-10-10 | 29.29 | 29.32 | 29.28 | 29.32 | +0.171% | 3,736,098 | -2.387% |
| 2025-10-09 | 29.26 | 29.27 | 29.26 | 29.27 | 0.000% | 953,377 | -2.221% |
| 2025-10-08 | 29.28 | 29.28 | 29.26 | 29.27 | -0.034% | 527,861 | -2.221% |
| 2025-10-07 | 29.25 | 29.28 | 29.25 | 29.28 | +0.068% | 5,634,140 | -2.254% |
| 2025-10-06 | 29.25 | 29.26 | 29.25 | 29.26 | -0.034% | 865,803 | -2.187% |
| 2025-10-03 | 29.28 | 29.28 | 29.26 | 29.27 | +0.034% | 913,526 | -2.221% |
| 2025-10-02 | 29.25 | 29.27 | 29.25 | 29.26 | 0.000% | 574,883 | -2.187% |
| 2025-10-01 | 29.27 | 29.27 | 29.25 | 29.26 | -0.205% | 869,102 | -2.187% |
| 2025-09-30 | 29.33 | 29.34 | 29.32 | 29.32 | +0.034% | 1,427,692 | -2.387% |
| 2025-09-29 | 29.31 | 29.32 | 29.30 | 29.31 | +0.068% | 1,383,574 | -2.354% |
| 2025-09-26 | 29.29 | 29.30 | 29.28 | 29.29 | +0.034% | 2,779,704 | -2.287% |
| 2025-09-25 | 29.28 | 29.29 | 29.28 | 29.28 | -0.136% | 986,131 | -2.254% |
| 2025-09-24 | 29.33 | 29.33 | 29.30 | 29.32 | -0.034% | 853,763 | -2.387% |
| 2025-09-23 | 29.32 | 29.33 | 29.31 | 29.33 | +0.034% | 1,008,035 | -2.421% |
| 2025-09-22 | 29.33 | 29.33 | 29.31 | 29.32 | 0.000% | 909,387 | -2.387% |
| 2025-09-19 | 29.33 | 29.33 | 29.32 | 29.32 | +0.034% | 479,720 | -2.387% |
| 2025-09-18 | 29.31 | 29.32 | 29.30 | 29.31 | -0.068% | 1,132,648 | -2.354% |
| 2025-09-17 | 29.35 | 29.37 | 29.32 | 29.33 | -0.034% | 1,400,639 | -2.421% |
| 2025-09-16 | 29.33 | 29.34 | 29.32 | 29.34 | +0.034% | 640,687 | -2.454% |
| 2025-09-15 | 29.32 | 29.33 | 29.32 | 29.33 | +0.102% | 639,451 | -2.421% |
| 2025-09-12 | 29.32 | 29.32 | 29.30 | 29.30 | -0.034% | 775,013 | -2.321% |
| 2025-09-11 | 29.33 | 29.34 | 29.31 | 29.31 | +0.034% | 530,398 | -2.354% |
| 2025-09-10 | 29.32 | 29.32 | 29.30 | 29.30 | 0.000% | 1,462,849 | -2.321% |
| 2025-09-09 | 29.33 | 29.34 | 29.30 | 29.30 | -0.068% | 5,308,469 | -2.321% |
| 2025-09-08 | 29.33 | 29.33 | 29.32 | 29.32 | +0.068% | 637,523 | -2.387% |
| 2025-09-05 | 29.33 | 29.34 | 29.30 | 29.30 | +0.171% | 1,077,617 | -2.321% |
| 2025-09-04 | 29.25 | 29.26 | 29.25 | 29.25 | +0.034% | 1,047,718 | -2.154% |
| 2025-09-03 | 29.22 | 29.25 | 29.22 | 29.24 | +0.068% | 1,156,254 | -2.120% |
| 2025-09-02 | 29.21 | 29.23 | 29.21 | 29.22 | -0.409% | 1,826,155 | -2.053% |
| 2025-08-29 | 29.32 | 29.34 | 29.32 | 29.34 | +0.068% | 1,550,322 | -2.454% |
| 2025-08-28 | 29.30 | 29.32 | 29.30 | 29.32 | +0.034% | 1,696,651 | -2.387% |
| 2025-08-27 | 29.30 | 29.32 | 29.29 | 29.31 | +0.034% | 864,489 | -2.354% |
| 2025-08-26 | 29.29 | 29.30 | 29.28 | 29.30 | +0.102% | 1,315,249 | -2.321% |
| 2025-08-25 | 29.27 | 29.27 | 29.26 | 29.27 | -0.034% | 788,216 | -2.221% |
| 2025-08-22 | 29.24 | 29.29 | 29.23 | 29.28 | +0.171% | 731,510 | -2.254% |
| 2025-08-21 | 29.25 | 29.25 | 29.22 | 29.23 | -0.034% | 1,275,696 | -2.087% |
| 2025-08-20 | 29.25 | 29.26 | 29.24 | 29.24 | 0.000% | 803,549 | -2.120% |
| 2025-08-19 | 29.23 | 29.24 | 29.23 | 29.24 | +0.068% | 1,635,915 | -2.120% |
| 2025-08-18 | 29.24 | 29.24 | 29.22 | 29.22 | 0.000% | 692,702 | -2.053% |
| 2025-08-15 | 29.25 | 29.25 | 29.22 | 29.22 | 0.000% | 955,952 | -2.053% |
| 2025-08-14 | 29.23 | 29.24 | 29.22 | 29.22 | -0.137% | 629,756 | -2.053% |
| 2025-08-13 | 29.25 | 29.26 | 29.25 | 29.26 | +0.137% | 716,064 | -2.187% |
| 2025-08-12 | 29.21 | 29.23 | 29.21 | 29.22 | +0.068% | 1,327,779 | -2.053% |
| 2025-08-11 | 29.21 | 29.21 | 29.20 | 29.20 | -0.034% | 1,240,443 | -1.986% |
| 2025-08-08 | 29.21 | 29.22 | 29.20 | 29.21 | 0.000% | 713,758 | -2.020% |
| 2025-08-07 | 29.22 | 29.23 | 29.21 | 29.21 | -0.034% | 1,100,517 | -2.020% |
| 2025-08-06 | 29.21 | 29.23 | 29.20 | 29.22 | 0.000% | 1,238,415 | -2.053% |
| 2025-08-05 | 29.21 | 29.23 | 29.20 | 29.22 | -0.034% | 1,170,986 | -2.053% |
| 2025-08-04 | 29.23 | 29.23 | 29.20 | 29.23 | +0.034% | 3,413,507 | -2.087% |
| 2025-08-01 | 29.18 | 29.23 | 29.18 | 29.22 | +0.171% | 1,289,827 | -2.053% |
| 2025-07-31 | 29.17 | 29.19 | 29.17 | 29.17 | -0.034% | 1,271,190 | -1.885% |
| 2025-07-30 | 29.19 | 29.22 | 29.17 | 29.18 | -0.068% | 1,501,050 | -1.919% |
| 2025-07-29 | 29.18 | 29.21 | 29.18 | 29.20 | +0.103% | 871,242 | -1.986% |
| 2025-07-28 | 29.18 | 29.19 | 29.17 | 29.17 | -0.069% | 1,213,584 | -1.885% |
| 2025-07-25 | 29.18 | 29.19 | 29.18 | 29.19 | +0.034% | 600,728 | -1.953% |
| 2025-07-24 | 29.17 | 29.18 | 29.16 | 29.18 | 0.000% | 491,764 | -1.919% |
| 2025-07-23 | 29.21 | 29.21 | 29.18 | 29.18 | -0.103% | 1,179,384 | -1.919% |
| 2025-07-22 | 29.20 | 29.22 | 29.20 | 29.21 | +0.034% | 1,220,530 | -2.020% |
| 2025-07-21 | 29.19 | 29.20 | 29.19 | 29.20 | +0.069% | 1,110,055 | -1.986% |
| 2025-07-18 | 29.19 | 29.19 | 29.17 | 29.18 | +0.103% | 999,077 | -1.919% |
| 2025-07-17 | 29.16 | 29.17 | 29.14 | 29.15 | -0.069% | 1,011,303 | -1.818% |
| 2025-07-16 | 29.13 | 29.17 | 29.13 | 29.17 | +0.172% | 1,840,483 | -1.885% |
| 2025-07-15 | 29.15 | 29.15 | 29.12 | 29.12 | -0.069% | 1,707,788 | -1.717% |
| 2025-07-14 | 29.15 | 29.16 | 29.14 | 29.14 | 0.000% | 554,459 | -1.784% |
| 2025-07-11 | 29.15 | 29.15 | 29.13 | 29.14 | -0.034% | 877,938 | -1.784% |
| 2025-07-10 | 29.15 | 29.16 | 29.14 | 29.15 | -0.034% | 813,154 | -1.818% |
| 2025-07-09 | 29.14 | 29.16 | 29.13 | 29.16 | +0.137% | 511,674 | -1.852% |
| 2025-07-08 | 29.12 | 29.13 | 29.11 | 29.12 | 0.000% | 625,706 | -1.717% |
| 2025-07-07 | 29.14 | 29.14 | 29.12 | 29.12 | -0.069% | 860,181 | -1.717% |
| 2025-07-03 | 29.14 | 29.14 | 29.12 | 29.14 | -0.069% | 589,220 | -1.784% |
| 2025-07-02 | 29.17 | 29.18 | 29.16 | 29.16 | -0.034% | 983,544 | -1.852% |
| 2025-07-01 | 29.19 | 29.19 | 29.16 | 29.17 | -0.410% | 1,433,431 | -1.885% |
| 2025-06-30 | 29.29 | 29.30 | 29.28 | 29.29 | +0.068% | 1,360,860 | -2.287% |
| 2025-06-27 | 29.27 | 29.29 | 29.27 | 29.27 | -0.068% | 921,580 | -2.221% |
| 2025-06-26 | 29.26 | 29.29 | 29.26 | 29.29 | +0.137% | 867,463 | -2.287% |
| 2025-06-25 | 29.24 | 29.25 | 29.22 | 29.25 | +0.034% | 1,177,711 | -2.154% |
| 2025-06-24 | 29.22 | 29.24 | 29.21 | 29.24 | +0.103% | 658,263 | -2.120% |
| 2025-06-23 | 29.19 | 29.24 | 29.19 | 29.21 | +0.103% | 1,019,105 | -2.020% |
| 2025-06-20 | 29.15 | 29.19 | 29.15 | 29.18 | +0.103% | 1,122,130 | -1.919% |
| 2025-06-18 | 29.15 | 29.18 | 29.15 | 29.15 | +0.034% | 607,988 | -1.818% |
| 2025-06-17 | 29.13 | 29.15 | 29.13 | 29.14 | +0.069% | 510,000 | -1.784% |
| 2025-06-16 | 29.13 | 29.14 | 29.12 | 29.12 | -0.034% | 2,025,576 | -1.717% |
| 2025-06-13 | 29.14 | 29.15 | 29.12 | 29.13 | -0.069% | 771,367 | -1.751% |
| 2025-06-12 | 29.15 | 29.16 | 29.14 | 29.15 | +0.103% | 840,461 | -1.818% |
| 2025-06-11 | 29.11 | 29.13 | 29.11 | 29.12 | +0.138% | 677,841 | -1.717% |
| 2025-06-10 | 29.10 | 29.10 | 29.08 | 29.08 | 0.000% | 1,735,677 | -1.582% |
| 2025-06-09 | 29.07 | 29.09 | 29.07 | 29.08 | +0.034% | 1,429,799 | -1.582% |
| 2025-06-06 | 29.08 | 29.08 | 29.06 | 29.07 | -0.137% | 676,149 | -1.548% |
| 2025-06-05 | 29.15 | 29.15 | 29.11 | 29.11 | -0.137% | 649,936 | -1.683% |
| 2025-06-04 | 29.12 | 29.15 | 29.11 | 29.15 | +0.206% | 1,534,707 | -1.818% |
| 2025-06-03 | 29.11 | 29.11 | 29.08 | 29.09 | 0.000% | 630,104 | -1.616% |
| 2025-06-02 | 29.11 | 29.12 | 29.09 | 29.09 | -0.411% | 1,616,563 | -1.616% |
| 2025-05-30 | 29.19 | 29.22 | 29.19 | 29.21 | +0.069% | 3,011,410 | -2.020% |
| 2025-05-29 | 29.18 | 29.19 | 29.17 | 29.19 | +0.103% | 746,128 | -1.953% |
| 2025-05-28 | 29.16 | 29.17 | 29.15 | 29.16 | 0.000% | 439,273 | -1.852% |
| 2025-05-27 | 29.16 | 29.17 | 29.15 | 29.16 | 0.000% | 890,478 | -1.852% |
| 2025-05-23 | 29.19 | 29.19 | 29.15 | 29.16 | +0.069% | 785,115 | -1.852% |
| 2025-05-22 | 29.14 | 29.15 | 29.13 | 29.14 | +0.069% | 623,391 | -1.784% |
| 2025-05-21 | 29.13 | 29.14 | 29.12 | 29.12 | -0.103% | 573,189 | -1.717% |
| 2025-05-20 | 29.14 | 29.15 | 29.13 | 29.15 | +0.069% | 536,027 | -1.818% |
| 2025-05-19 | 29.12 | 29.14 | 29.11 | 29.13 | +0.034% | 867,198 | -1.751% |
| 2025-05-16 | 29.15 | 29.16 | 29.12 | 29.12 | 0.000% | 883,897 | -1.717% |
| 2025-05-15 | 29.13 | 29.13 | 29.11 | 29.12 | +0.138% | 1,647,532 | -1.717% |
| 2025-05-14 | 29.10 | 29.11 | 29.08 | 29.08 | -0.069% | 1,178,650 | -1.582% |
| 2025-05-13 | 29.12 | 29.13 | 29.09 | 29.10 | 0.000% | 1,033,032 | -1.649% |
| 2025-05-12 | 29.11 | 29.13 | 29.10 | 29.10 | -0.206% | 2,976,299 | -1.649% |
| 2025-05-09 | 29.17 | 29.19 | 29.16 | 29.16 | 0.000% | 2,098,394 | -1.852% |
| 2025-05-08 | 29.19 | 29.20 | 29.14 | 29.16 | -0.171% | 525,056 | -1.852% |
| 2025-05-07 | 29.20 | 29.22 | 29.19 | 29.21 | +0.069% | 599,435 | -2.020% |
| 2025-05-06 | 29.20 | 29.20 | 29.18 | 29.19 | +0.103% | 588,309 | -1.953% |
| 2025-05-05 | 29.19 | 29.19 | 29.16 | 29.16 | 0.000% | 2,953,773 | -1.852% |
| 2025-05-02 | 29.21 | 29.21 | 29.16 | 29.16 | -0.274% | 3,038,521 | -1.852% |
| 2025-05-01 | 29.31 | 29.31 | 29.21 | 29.24 | -0.477% | 4,186,621 | -2.120% |
| 2025-04-30 | 29.36 | 29.39 | 29.35 | 29.38 | +0.136% | 1,301,860 | -2.587% |
| 2025-04-29 | 29.32 | 29.35 | 29.32 | 29.34 | +0.068% | 1,180,856 | -2.454% |
| 2025-04-28 | 29.29 | 29.33 | 29.28 | 29.32 | +0.137% | 3,646,034 | -2.387% |
| 2025-04-25 | 29.26 | 29.29 | 29.26 | 29.28 | +0.103% | 1,610,077 | -2.254% |
| 2025-04-24 | 29.26 | 29.26 | 29.24 | 29.25 | +0.068% | 2,060,425 | -2.154% |
| 2025-04-23 | 29.26 | 29.27 | 29.21 | 29.23 | -0.034% | 2,410,535 | -2.087% |
| 2025-04-22 | 29.27 | 29.27 | 29.24 | 29.24 | -0.137% | 761,827 | -2.120% |
| 2025-04-21 | 29.27 | 29.30 | 29.26 | 29.28 | +0.103% | 857,743 | -2.254% |
| 2025-04-17 | 29.25 | 29.27 | 29.24 | 29.25 | -0.034% | 1,928,426 | -2.154% |
| 2025-04-16 | 29.24 | 29.26 | 29.22 | 29.26 | +0.103% | 1,387,826 | -2.187% |
| 2025-04-15 | 29.21 | 29.23 | 29.20 | 29.23 | +0.068% | 12,005,550 | -2.087% |
| 2025-04-14 | 29.17 | 29.22 | 29.16 | 29.21 | 0.000% | 13,541,130 | -2.020% |