STXT
Strive Total Return Bond ETF
stockNYSEETF
At CloseOct 2, 2026 2:01:17 PM EDT
18.98USD-0.105%(-0.02)1,328
STXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.06 | 19.06 | 18.96 | 18.98 | -0.053% | 13,633 | 0.000% |
| 2026-10-01 | 18.96 | 19.06 | 18.95 | 19.00 | +0.237% | 20,358 | -0.053% |
| 2026-09-30 | 19.03 | 19.03 | 18.93 | 18.95 | -0.132% | 23,787 | +0.185% |
| 2026-09-29 | 18.98 | 18.99 | 18.95 | 18.98 | -0.132% | 3,134 | +0.053% |
| 2026-09-28 | 19.02 | 19.08 | 18.97 | 19.00 | -0.731% | 13,399 | -0.079% |
| 2026-09-25 | 19.03 | 19.20 | 19.03 | 19.14 | +0.110% | 20,102 | -0.810% |
| 2026-09-24 | 19.18 | 19.18 | 19.12 | 19.12 | -0.681% | 12,261 | -0.701% |
| 2026-09-23 | 19.41 | 19.41 | 19.21 | 19.25 | -0.748% | 32,361 | -1.377% |
| 2026-09-22 | 19.44 | 19.44 | 19.36 | 19.39 | -0.180% | 9,049 | -2.114% |
| 2026-09-21 | 19.32 | 19.48 | 19.32 | 19.43 | +1.040% | 37,938 | -2.290% |
| 2026-09-18 | 19.30 | 19.42 | 19.22 | 19.23 | -0.363% | 30,743 | -1.274% |
| 2026-09-17 | 19.19 | 19.30 | 19.19 | 19.30 | +0.234% | 72,613 | -1.632% |
| 2026-09-16 | 19.30 | 19.30 | 19.21 | 19.25 | -0.026% | 3,251 | -1.402% |
| 2026-09-15 | 19.25 | 19.28 | 19.25 | 19.26 | -0.259% | 3,113 | -1.428% |
| 2026-09-14 | 19.34 | 19.34 | 19.26 | 19.31 | -0.052% | 23,864 | -1.683% |
| 2026-09-11 | 19.44 | 19.44 | 19.29 | 19.32 | -0.207% | 3,162 | -1.734% |
| 2026-09-10 | 19.38 | 19.40 | 19.36 | 19.36 | -0.463% | 7,050 | -1.937% |
| 2026-09-09 | 19.49 | 19.57 | 19.45 | 19.45 | -0.639% | 44,160 | -2.391% |
| 2026-09-08 | 19.58 | 19.58 | 19.55 | 19.57 | -0.077% | 12,768 | -3.014% |
| 2026-09-04 | 19.59 | 19.72 | 19.51 | 19.59 | +0.256% | 14,926 | -3.088% |
| 2026-09-03 | 19.50 | 19.57 | 19.50 | 19.54 | +0.463% | 20,751 | -2.840% |
| 2026-09-02 | 19.47 | 19.47 | 19.42 | 19.45 | -0.359% | 27,336 | -2.391% |
| 2026-09-01 | 19.57 | 19.57 | 19.43 | 19.52 | -0.051% | 32,051 | -2.741% |
| 2026-08-31 | 19.47 | 19.56 | 19.45 | 19.53 | -0.153% | 36,106 | -2.791% |
| 2026-08-28 | 19.74 | 19.74 | 19.56 | 19.56 | -0.153% | 14,083 | -2.940% |
| 2026-08-27 | 19.64 | 19.65 | 19.59 | 19.59 | -0.659% | 22,322 | -3.088% |
| 2026-08-26 | 19.71 | 19.74 | 19.67 | 19.72 | +0.058% | 22,986 | -3.727% |
| 2026-08-25 | 19.68 | 19.74 | 19.68 | 19.71 | +0.378% | 27,121 | -3.671% |
| 2026-08-24 | 19.62 | 19.64 | 19.58 | 19.63 | +0.329% | 19,282 | -3.307% |
| 2026-08-21 | 19.59 | 19.59 | 19.57 | 19.57 | +0.050% | 4,969 | -2.989% |
| 2026-08-20 | 19.65 | 19.68 | 19.54 | 19.56 | -0.342% | 18,280 | -2.941% |
| 2026-08-19 | 19.63 | 19.63 | 19.56 | 19.63 | +0.447% | 6,185 | -3.273% |
| 2026-08-18 | 19.50 | 19.55 | 19.49 | 19.54 | +0.154% | 29,342 | -2.840% |
| 2026-08-17 | 19.52 | 19.69 | 19.51 | 19.51 | -0.256% | 13,354 | -2.691% |
| 2026-08-14 | 19.57 | 19.58 | 19.55 | 19.56 | -0.204% | 9,063 | -2.940% |
| 2026-08-13 | 19.59 | 19.61 | 19.56 | 19.60 | +0.230% | 7,779 | -3.138% |
| 2026-08-12 | 19.54 | 19.67 | 19.54 | 19.55 | +0.359% | 19,551 | -2.915% |
| 2026-08-11 | 19.53 | 19.54 | 19.48 | 19.48 | -0.045% | 6,325 | -2.566% |
| 2026-08-10 | 19.49 | 19.53 | 19.49 | 19.49 | -0.211% | 9,114 | -2.610% |
| 2026-08-07 | 19.53 | 19.59 | 19.53 | 19.54 | +0.257% | 3,560 | -2.815% |
| 2026-08-06 | 19.55 | 19.60 | 19.42 | 19.48 | -0.026% | 8,494 | -2.566% |
| 2026-08-05 | 19.62 | 19.62 | 19.49 | 19.49 | +0.192% | 9,010 | -2.591% |
| 2026-08-04 | 19.44 | 19.49 | 19.44 | 19.45 | +0.426% | 15,257 | -2.404% |
| 2026-08-03 | 19.36 | 19.38 | 19.35 | 19.37 | +0.034% | 9,557 | -1.988% |
| 2026-07-31 | 19.26 | 19.39 | 19.26 | 19.36 | -0.137% | 10,189 | -1.954% |
| 2026-07-30 | 19.39 | 19.44 | 19.39 | 19.39 | -0.385% | 20,025 | -2.089% |
| 2026-07-29 | 19.37 | 19.56 | 19.37 | 19.46 | -0.307% | 7,552 | -2.466% |
| 2026-07-28 | 19.38 | 19.53 | 19.38 | 19.52 | +0.308% | 13,730 | -2.766% |
| 2026-07-27 | 19.44 | 19.47 | 19.43 | 19.46 | +0.387% | 8,770 | -2.466% |
| 2026-07-24 | 19.29 | 19.41 | 19.29 | 19.39 | -0.077% | 15,813 | -2.089% |
| 2026-07-23 | 19.39 | 19.41 | 19.39 | 19.41 | -0.308% | 3,815 | -2.164% |
| 2026-07-22 | 19.52 | 19.52 | 19.45 | 19.46 | -0.117% | 3,961 | -2.466% |
| 2026-07-21 | 19.46 | 19.50 | 19.45 | 19.49 | -0.165% | 11,536 | -2.580% |
| 2026-07-20 | 19.50 | 19.52 | 19.50 | 19.52 | +0.026% | 5,763 | -2.741% |
| 2026-07-17 | 19.53 | 19.54 | 19.52 | 19.52 | -0.128% | 4,023 | -2.716% |
| 2026-07-16 | 19.52 | 19.54 | 19.49 | 19.54 | +0.077% | 11,120 | -2.840% |
| 2026-07-15 | 19.45 | 19.67 | 19.45 | 19.52 | +0.411% | 17,686 | -2.766% |
| 2026-07-14 | 19.45 | 19.45 | 19.44 | 19.45 | 0.000% | 7,320 | -2.366% |
| 2026-07-13 | 19.42 | 19.47 | 19.41 | 19.45 | -0.157% | 7,662 | -2.366% |
| 2026-07-10 | 19.47 | 19.60 | 19.45 | 19.48 | +0.080% | 22,758 | -2.519% |
| 2026-07-09 | 19.46 | 19.48 | 19.44 | 19.46 | -0.077% | 2,664 | -2.441% |
| 2026-07-08 | 19.46 | 19.51 | 19.45 | 19.48 | -0.422% | 29,572 | -2.516% |
| 2026-07-07 | 19.62 | 19.62 | 19.52 | 19.56 | -0.319% | 7,384 | -2.927% |
| 2026-07-06 | 19.51 | 19.66 | 19.51 | 19.62 | +0.051% | 16,517 | -3.236% |
| 2026-07-02 | 19.61 | 19.66 | 19.55 | 19.61 | +0.204% | 25,328 | -3.187% |
| 2026-07-01 | 19.62 | 19.64 | 19.52 | 19.57 | -0.281% | 56,374 | -2.989% |
| 2026-06-30 | 19.61 | 19.70 | 19.52 | 19.63 | +0.307% | 113,419 | -3.262% |
| 2026-06-29 | 19.50 | 19.67 | 19.39 | 19.57 | +0.256% | 160,188 | -2.964% |
| 2026-06-26 | 19.58 | 19.58 | 19.46 | 19.52 | -0.097% | 80,274 | -2.716% |
| 2026-06-25 | 19.60 | 19.60 | 19.52 | 19.53 | -0.352% | 32,583 | -2.810% |
| 2026-06-24 | 19.64 | 19.64 | 19.60 | 19.60 | -0.086% | 26,807 | -3.153% |
| 2026-06-23 | 19.66 | 19.66 | 19.61 | 19.62 | -0.026% | 7,414 | -3.236% |
| 2026-06-22 | 19.65 | 19.66 | 19.61 | 19.63 | +0.025% | 12,149 | -3.261% |
| 2026-06-18 | 19.72 | 19.73 | 19.60 | 19.62 | -0.507% | 11,867 | -3.236% |
| 2026-06-17 | 19.80 | 19.85 | 19.72 | 19.72 | -0.555% | 17,279 | -3.727% |
| 2026-06-16 | 19.82 | 19.87 | 19.82 | 19.83 | +0.152% | 7,734 | -4.261% |
| 2026-06-15 | 19.70 | 19.83 | 19.70 | 19.80 | +0.051% | 16,502 | -4.116% |
| 2026-06-12 | 19.69 | 19.81 | 19.69 | 19.79 | +0.191% | 15,591 | -4.068% |
| 2026-06-11 | 19.70 | 19.77 | 19.65 | 19.75 | +0.495% | 12,997 | -3.885% |
| 2026-06-10 | 19.62 | 19.69 | 19.62 | 19.66 | -0.025% | 31,167 | -3.409% |
| 2026-06-09 | 19.65 | 19.68 | 19.64 | 19.66 | +0.229% | 20,141 | -3.433% |
| 2026-06-08 | 19.50 | 19.64 | 19.50 | 19.61 | -0.076% | 11,180 | -3.212% |
| 2026-06-05 | 19.67 | 19.68 | 19.60 | 19.63 | -0.608% | 14,020 | -3.286% |
| 2026-06-04 | 19.83 | 19.83 | 19.71 | 19.75 | +0.051% | 5,218 | -3.873% |
| 2026-06-03 | 19.78 | 19.78 | 19.70 | 19.74 | -0.328% | 15,444 | -3.825% |
| 2026-06-02 | 19.82 | 19.82 | 19.80 | 19.80 | +0.076% | 2,545 | -4.140% |
| 2026-06-01 | 19.82 | 19.83 | 19.76 | 19.79 | -0.227% | 12,033 | -4.068% |
| 2026-05-29 | 19.84 | 19.89 | 19.84 | 19.84 | +0.076% | 22,664 | -4.285% |
| 2026-05-28 | 19.83 | 19.84 | 19.80 | 19.82 | -0.176% | 6,675 | -4.213% |
| 2026-05-27 | 19.95 | 19.95 | 19.86 | 19.86 | -0.101% | 7,284 | -4.382% |
| 2026-05-26 | 19.91 | 19.91 | 19.85 | 19.88 | +0.480% | 9,631 | -4.478% |
| 2026-05-22 | 19.75 | 19.84 | 19.75 | 19.78 | +0.127% | 17,301 | -4.019% |
| 2026-05-21 | 19.78 | 19.81 | 19.70 | 19.75 | -0.328% | 11,181 | -3.898% |
| 2026-05-20 | 19.75 | 19.93 | 19.66 | 19.82 | +0.737% | 63,058 | -4.213% |
| 2026-05-19 | 19.67 | 19.72 | 19.65 | 19.68 | -0.481% | 15,096 | -3.507% |
| 2026-05-18 | 19.84 | 19.84 | 19.74 | 19.77 | -0.277% | 5,642 | -3.971% |
| 2026-05-15 | 19.84 | 19.85 | 19.82 | 19.82 | -0.577% | 5,202 | -4.237% |
| 2026-05-14 | 19.87 | 19.95 | 19.87 | 19.94 | +0.277% | 2,552 | -4.789% |
| 2026-05-13 | 19.91 | 19.92 | 19.89 | 19.89 | -0.201% | 3,858 | -4.526% |
| 2026-05-12 | 19.93 | 19.95 | 19.93 | 19.93 | -0.398% | 6,652 | -4.718% |
| 2026-05-11 | 20.07 | 20.10 | 20.00 | 20.00 | +0.124% | 15,527 | -5.097% |
| 2026-05-08 | 20.03 | 20.04 | 19.98 | 19.98 | -0.100% | 17,538 | -4.980% |
| 2026-05-07 | 20.08 | 20.10 | 20.00 | 20.00 | -0.100% | 12,696 | -5.075% |
| 2026-05-06 | 20.08 | 20.08 | 19.98 | 20.02 | +0.376% | 10,013 | -5.170% |
| 2026-05-05 | 19.99 | 19.99 | 19.94 | 19.95 | +0.151% | 6,023 | -4.813% |
| 2026-05-04 | 19.95 | 19.97 | 19.90 | 19.91 | -0.125% | 10,767 | -4.670% |
| 2026-05-01 | 19.99 | 19.99 | 19.94 | 19.94 | -0.001% | 23,209 | -4.789% |
| 2026-04-30 | 19.91 | 19.96 | 19.89 | 19.94 | +0.176% | 26,621 | -4.790% |
| 2026-04-29 | 19.96 | 19.96 | 19.86 | 19.91 | -0.698% | 7,471 | -4.622% |
| 2026-04-28 | 19.92 | 20.07 | 19.92 | 20.05 | +0.050% | 8,218 | -5.288% |
| 2026-04-27 | 20.02 | 20.15 | 20.02 | 20.04 | -0.323% | 10,087 | -5.241% |
| 2026-04-24 | 20.11 | 20.18 | 20.10 | 20.10 | 0.000% | 11,890 | -5.547% |
| 2026-04-23 | 20.07 | 20.18 | 20.00 | 20.10 | +0.199% | 11,182 | -5.547% |
| 2026-04-22 | 20.11 | 20.15 | 20.06 | 20.06 | -0.174% | 2,989 | -5.359% |
| 2026-04-21 | 20.15 | 20.15 | 20.06 | 20.09 | +0.044% | 8,710 | -5.523% |
| 2026-04-20 | 20.14 | 20.22 | 20.05 | 20.09 | -0.268% | 24,653 | -5.481% |
| 2026-04-17 | 20.11 | 20.18 | 20.11 | 20.14 | +0.349% | 2,414 | -5.735% |
| 2026-04-16 | 20.02 | 20.11 | 20.02 | 20.07 | +0.020% | 5,905 | -5.406% |
| 2026-04-15 | 20.14 | 20.14 | 20.00 | 20.07 | +0.206% | 7,577 | -5.387% |
| 2026-04-14 | 20.10 | 20.10 | 20.02 | 20.02 | +0.299% | 4,366 | -5.192% |
| 2026-04-13 | 19.83 | 20.00 | 19.83 | 19.96 | +0.075% | 6,760 | -4.909% |
| 2026-04-10 | 19.88 | 20.00 | 19.88 | 19.95 | -0.357% | 5,963 | -4.837% |
| 2026-04-09 | 19.93 | 20.05 | 19.93 | 20.02 | +0.333% | 15,727 | -5.177% |
| 2026-04-08 | 19.97 | 20.04 | 19.92 | 19.95 | +0.125% | 11,446 | -4.861% |
| 2026-04-07 | 19.91 | 19.93 | 19.85 | 19.93 | +0.126% | 13,564 | -4.742% |
| 2026-04-06 | 19.82 | 19.94 | 19.80 | 19.91 | +0.126% | 20,435 | -4.622% |
| 2026-04-02 | 19.87 | 19.95 | 19.80 | 19.88 | -0.151% | 10,134 | -4.502% |
| 2026-04-01 | 19.94 | 19.96 | 19.83 | 19.91 | -0.022% | 27,700 | -4.646% |
| 2026-03-31 | 19.86 | 19.94 | 19.80 | 19.91 | +0.349% | 20,266 | -4.666% |
| 2026-03-30 | 19.86 | 19.86 | 19.81 | 19.84 | +0.307% | 23,506 | -4.334% |
| 2026-03-27 | 19.81 | 19.87 | 19.71 | 19.78 | -0.281% | 110,173 | -4.040% |
| 2026-03-26 | 19.92 | 19.92 | 19.76 | 19.84 | -0.352% | 10,882 | -4.309% |
| 2026-03-25 | 19.85 | 19.99 | 19.83 | 19.91 | +0.050% | 25,945 | -4.646% |
| 2026-03-24 | 19.88 | 19.92 | 19.84 | 19.90 | +0.050% | 11,815 | -4.598% |
| 2026-03-23 | 19.89 | 19.96 | 19.82 | 19.89 | +0.202% | 4,729 | -4.550% |
| 2026-03-20 | 19.82 | 19.88 | 19.81 | 19.85 | -0.726% | 4,325 | -4.357% |
| 2026-03-19 | 19.82 | 20.00 | 19.82 | 20.00 | -0.175% | 6,312 | -5.051% |
| 2026-03-18 | 20.07 | 20.08 | 20.03 | 20.03 | -0.348% | 1,636 | -5.217% |
| 2026-03-17 | 20.12 | 20.14 | 20.10 | 20.10 | +0.199% | 15,008 | -5.547% |
| 2026-03-16 | 20.04 | 20.06 | 20.00 | 20.06 | +0.551% | 15,080 | -5.359% |
| 2026-03-13 | 20.00 | 20.00 | 19.92 | 19.95 | -0.125% | 5,055 | -4.837% |
| 2026-03-12 | 20.01 | 20.04 | 19.96 | 19.98 | -0.622% | 59,648 | -4.956% |
| 2026-03-11 | 20.10 | 20.11 | 20.05 | 20.10 | -0.421% | 15,071 | -5.547% |
| 2026-03-10 | 20.16 | 20.18 | 20.16 | 20.18 | -0.124% | 7,132 | -5.945% |
| 2026-03-09 | 20.22 | 20.22 | 20.16 | 20.21 | +0.099% | 9,708 | -6.061% |
| 2026-03-06 | 20.16 | 20.19 | 20.16 | 20.19 | +0.050% | 3,158 | -5.968% |
| 2026-03-05 | 20.21 | 20.22 | 20.16 | 20.18 | -0.273% | 10,898 | -5.922% |
| 2026-03-04 | 20.23 | 20.25 | 20.23 | 20.24 | -0.147% | 5,339 | -6.179% |
| 2026-03-03 | 20.23 | 20.28 | 20.20 | 20.27 | -0.074% | 7,359 | -6.316% |
| 2026-03-02 | 20.28 | 20.30 | 20.27 | 20.28 | -0.368% | 15,655 | -6.386% |
| 2026-02-27 | 20.34 | 20.37 | 20.34 | 20.36 | +0.271% | 118,147 | -6.731% |
| 2026-02-26 | 20.27 | 20.31 | 20.27 | 20.30 | -0.197% | 3,591 | -6.478% |
| 2026-02-25 | 20.32 | 20.35 | 20.32 | 20.34 | -0.039% | 9,057 | -6.662% |
| 2026-02-24 | 20.34 | 20.36 | 20.33 | 20.35 | -0.059% | 12,789 | -6.698% |
| 2026-02-23 | 20.34 | 20.37 | 20.34 | 20.36 | +0.246% | 7,930 | -6.753% |
| 2026-02-20 | 20.32 | 20.32 | 20.28 | 20.31 | 0.000% | 22,690 | -6.524% |
| 2026-02-19 | 20.28 | 20.32 | 20.28 | 20.31 | +0.049% | 10,195 | -6.524% |
| 2026-02-18 | 20.29 | 20.31 | 20.29 | 20.30 | -0.098% | 8,555 | -6.478% |
| 2026-02-17 | 20.23 | 20.33 | 20.23 | 20.32 | +0.142% | 14,362 | -6.570% |
| 2026-02-13 | 20.27 | 20.31 | 20.26 | 20.29 | +0.252% | 9,360 | -6.437% |
| 2026-02-12 | 20.21 | 20.25 | 20.20 | 20.24 | +0.322% | 5,155 | -6.201% |
| 2026-02-11 | 20.17 | 20.20 | 20.16 | 20.18 | -0.208% | 10,464 | -5.898% |
| 2026-02-10 | 20.22 | 20.23 | 20.20 | 20.22 | +0.283% | 20,547 | -6.094% |
| 2026-02-09 | 20.16 | 20.18 | 20.14 | 20.16 | +0.224% | 21,633 | -5.828% |
| 2026-02-06 | 20.09 | 20.12 | 20.09 | 20.11 | -0.099% | 10,717 | -5.618% |
| 2026-02-05 | 20.12 | 20.14 | 20.11 | 20.14 | +0.349% | 8,819 | -5.711% |
| 2026-02-04 | 20.10 | 20.10 | 20.04 | 20.07 | +0.025% | 5,829 | -5.383% |
| 2026-02-03 | 20.02 | 20.08 | 20.02 | 20.06 | -0.149% | 11,252 | -5.359% |
| 2026-02-02 | 20.11 | 20.11 | 20.06 | 20.09 | -0.075% | 12,909 | -5.500% |
| 2026-01-30 | 20.09 | 20.11 | 20.09 | 20.11 | +0.110% | 11,720 | -5.571% |
| 2026-01-29 | 20.08 | 20.13 | 20.06 | 20.08 | -0.184% | 8,259 | -5.467% |
| 2026-01-28 | 20.13 | 20.15 | 20.12 | 20.12 | -0.099% | 65,686 | -5.641% |
| 2026-01-27 | 20.12 | 20.19 | 20.11 | 20.14 | -0.050% | 9,525 | -5.735% |
| 2026-01-26 | 20.06 | 20.16 | 20.06 | 20.15 | +0.349% | 20,588 | -5.782% |
| 2026-01-23 | 20.10 | 20.15 | 20.07 | 20.08 | -0.025% | 12,965 | -5.453% |
| 2026-01-22 | 20.07 | 20.11 | 20.05 | 20.09 | +0.050% | 18,850 | -5.477% |
| 2026-01-21 | 20.13 | 20.13 | 20.05 | 20.07 | +0.024% | 26,497 | -5.430% |
| 2026-01-20 | 20.12 | 20.12 | 20.07 | 20.07 | -0.322% | 16,719 | -5.407% |
| 2026-01-16 | 20.25 | 20.25 | 20.14 | 20.14 | -0.332% | 9,221 | -5.711% |
| 2026-01-15 | 20.15 | 20.22 | 20.15 | 20.20 | +0.085% | 7,817 | -6.025% |
| 2026-01-14 | 20.19 | 20.22 | 20.17 | 20.18 | +0.199% | 6,111 | -5.945% |
| 2026-01-13 | 20.14 | 20.17 | 20.13 | 20.14 | +0.124% | 10,993 | -5.758% |
| 2026-01-12 | 20.07 | 20.14 | 20.07 | 20.12 | +0.075% | 23,049 | -5.641% |
| 2026-01-09 | 20.04 | 20.14 | 20.04 | 20.11 | +0.016% | 5,902 | -5.571% |
| 2026-01-08 | 20.06 | 20.13 | 20.06 | 20.10 | -0.091% | 10,189 | -5.555% |
| 2026-01-07 | 20.20 | 20.20 | 20.09 | 20.12 | +0.050% | 13,943 | -5.641% |
| 2026-01-06 | 20.11 | 20.12 | 20.09 | 20.11 | +0.050% | 13,601 | -5.594% |
| 2026-01-05 | 20.17 | 20.17 | 20.08 | 20.10 | +0.199% | 9,389 | -5.547% |
| 2026-01-02 | 20.15 | 20.15 | 20.06 | 20.06 | -0.199% | 19,803 | -5.359% |
| 2025-12-31 | 20.14 | 20.15 | 20.10 | 20.10 | -0.199% | 19,999 | -5.547% |
| 2025-12-30 | 20.13 | 20.14 | 20.11 | 20.14 | -0.543% | 10,426 | -5.735% |
| 2025-12-29 | 20.39 | 20.39 | 20.22 | 20.25 | 0.000% | 10,096 | -6.247% |
| 2025-12-26 | 20.20 | 20.25 | 20.20 | 20.25 | +0.297% | 2,326 | -6.247% |
| 2025-12-24 | 20.20 | 20.20 | 20.16 | 20.19 | +0.123% | 427 | -5.968% |
| 2025-12-23 | 20.16 | 20.18 | 20.15 | 20.17 | -0.058% | 25,361 | -5.852% |
| 2025-12-22 | 20.11 | 20.19 | 20.11 | 20.18 | -0.039% | 15,242 | -5.907% |
| 2025-12-19 | 20.19 | 20.20 | 20.17 | 20.18 | +0.073% | 9,778 | -5.944% |
| 2025-12-18 | 20.37 | 20.37 | 20.15 | 20.17 | +0.015% | 53,929 | -5.875% |
| 2025-12-17 | 20.10 | 20.17 | 20.10 | 20.17 | -0.015% | 24,458 | -5.861% |
| 2025-12-16 | 20.18 | 20.18 | 20.13 | 20.17 | +0.249% | 14,527 | -5.875% |
| 2025-12-15 | 20.13 | 20.15 | 20.10 | 20.12 | -0.050% | 22,056 | -5.641% |
| 2025-12-12 | 20.08 | 20.13 | 20.08 | 20.13 | -0.129% | 16,601 | -5.688% |
| 2025-12-11 | 20.20 | 20.20 | 20.16 | 20.16 | +0.229% | 12,875 | -5.810% |
| 2025-12-10 | 20.23 | 20.23 | 20.09 | 20.11 | +0.075% | 16,142 | -5.594% |
| 2025-12-09 | 20.12 | 20.12 | 20.09 | 20.09 | -0.025% | 16,103 | -5.524% |
| 2025-12-08 | 20.17 | 20.19 | 20.10 | 20.10 | -0.213% | 17,049 | -5.547% |
| 2025-12-05 | 20.14 | 20.21 | 20.14 | 20.14 | -0.198% | 22,090 | -5.749% |
| 2025-12-04 | 20.22 | 20.24 | 20.17 | 20.18 | -0.280% | 18,718 | -5.936% |
| 2025-12-03 | 20.22 | 20.26 | 20.22 | 20.24 | +0.246% | 12,002 | -6.199% |
| 2025-12-02 | 20.23 | 20.23 | 20.16 | 20.19 | +0.025% | 8,796 | -5.968% |
| 2025-12-01 | 20.20 | 20.21 | 20.18 | 20.18 | -0.596% | 4,961 | -5.945% |
| 2025-11-28 | 20.40 | 20.40 | 20.25 | 20.31 | +0.079% | 10,811 | -6.505% |
| 2025-11-26 | 20.25 | 20.30 | 20.24 | 20.29 | -0.245% | 15,961 | -6.431% |
| 2025-11-25 | 20.33 | 20.35 | 20.32 | 20.34 | +0.295% | 17,253 | -6.661% |
| 2025-11-24 | 20.26 | 20.29 | 20.25 | 20.28 | +0.149% | 11,637 | -6.386% |
| 2025-11-21 | 20.22 | 20.25 | 20.21 | 20.25 | +0.297% | 12,953 | -6.246% |
| 2025-11-20 | 20.14 | 20.21 | 20.14 | 20.19 | +0.074% | 16,230 | -5.968% |
| 2025-11-19 | 20.19 | 20.20 | 20.16 | 20.18 | 0.000% | 6,709 | -5.898% |
| 2025-11-18 | 20.24 | 20.24 | 20.12 | 20.18 | +0.114% | 36,566 | -5.898% |
| 2025-11-17 | 20.08 | 20.18 | 20.08 | 20.15 | -0.015% | 16,924 | -5.791% |
| 2025-11-14 | 20.20 | 20.20 | 20.15 | 20.16 | -0.223% | 9,581 | -5.805% |
| 2025-11-13 | 20.22 | 20.22 | 20.20 | 20.20 | -0.247% | 12,412 | -6.015% |
| 2025-11-12 | 20.24 | 20.31 | 20.24 | 20.25 | 0.000% | 17,190 | -6.247% |
| 2025-11-11 | 20.21 | 20.25 | 20.21 | 20.25 | +0.106% | 5,448 | -6.247% |
| 2025-11-10 | 20.26 | 20.26 | 20.21 | 20.23 | -0.106% | 7,909 | -6.148% |
| 2025-11-07 | 20.29 | 20.29 | 20.23 | 20.25 | +0.235% | 14,434 | -6.247% |
| 2025-11-06 | 20.23 | 20.26 | 20.20 | 20.20 | +0.211% | 179,407 | -6.026% |
| 2025-11-05 | 20.20 | 20.20 | 20.16 | 20.16 | -0.415% | 2,679 | -5.828% |
| 2025-11-04 | 20.27 | 20.29 | 20.20 | 20.24 | +0.170% | 10,284 | -6.219% |
| 2025-11-03 | 20.24 | 20.24 | 20.18 | 20.21 | -0.125% | 23,784 | -6.060% |
| 2025-10-31 | 20.24 | 20.26 | 20.22 | 20.23 | -0.059% | 9,301 | -6.177% |
| 2025-10-30 | 20.21 | 20.26 | 20.21 | 20.25 | -0.611% | 22,546 | -6.233% |
| 2025-10-29 | 20.47 | 20.47 | 20.36 | 20.37 | -0.554% | 5,938 | -6.806% |
| 2025-10-28 | 20.52 | 20.52 | 20.44 | 20.48 | +0.269% | 18,106 | -7.322% |
| 2025-10-27 | 20.60 | 20.67 | 20.39 | 20.43 | -0.073% | 22,967 | -7.073% |
| 2025-10-24 | 20.43 | 20.47 | 20.43 | 20.45 | +0.073% | 11,564 | -7.141% |
| 2025-10-23 | 20.41 | 20.46 | 20.41 | 20.43 | -0.255% | 14,699 | -7.073% |
| 2025-10-22 | 20.49 | 20.50 | 20.47 | 20.48 | -0.023% | 17,588 | -7.310% |
| 2025-10-21 | 20.57 | 20.57 | 20.46 | 20.49 | +0.108% | 23,524 | -7.331% |
| 2025-10-20 | 20.53 | 20.53 | 20.43 | 20.46 | +0.294% | 8,987 | -7.231% |
| 2025-10-17 | 20.40 | 20.43 | 20.37 | 20.41 | -0.171% | 23,191 | -6.959% |
| 2025-10-16 | 20.44 | 20.47 | 20.38 | 20.44 | +0.073% | 19,759 | -7.118% |
| 2025-10-15 | 20.44 | 20.44 | 20.41 | 20.43 | 0.000% | 9,117 | -7.050% |
| 2025-10-14 | 20.39 | 20.45 | 20.37 | 20.43 | +0.270% | 50,445 | -7.050% |
| 2025-10-13 | 20.36 | 20.38 | 20.36 | 20.37 | +0.117% | 6,423 | -6.799% |
| 2025-10-10 | 20.41 | 20.41 | 20.32 | 20.35 | +0.229% | 11,983 | -6.690% |
| 2025-10-09 | 20.40 | 20.40 | 20.29 | 20.30 | -0.097% | 40,365 | -6.476% |
| 2025-10-08 | 20.35 | 20.35 | 20.30 | 20.32 | +0.018% | 18,422 | -6.567% |
| 2025-10-07 | 20.42 | 20.42 | 20.32 | 20.32 | -0.117% | 9,563 | -6.551% |
| 2025-10-06 | 20.34 | 20.35 | 20.34 | 20.34 | -0.026% | 7,890 | -6.660% |
| 2025-10-03 | 20.41 | 20.41 | 20.34 | 20.34 | -0.050% | 9,254 | -6.684% |
| 2025-10-02 | 20.28 | 20.36 | 20.28 | 20.36 | +0.098% | 9,617 | -6.731% |
| 2025-10-01 | 20.30 | 20.37 | 20.26 | 20.34 | +0.273% | 20,914 | -6.639% |
| 2025-09-30 | 20.38 | 20.38 | 20.25 | 20.28 | +0.245% | 38,796 | -6.384% |
| 2025-09-29 | 20.27 | 20.32 | 20.21 | 20.23 | +0.144% | 3,693 | -6.154% |
| 2025-09-26 | 20.13 | 20.29 | 20.13 | 20.20 | -0.328% | 12,394 | -6.020% |
| 2025-09-25 | 20.29 | 20.29 | 20.26 | 20.27 | -0.307% | 6,233 | -6.328% |
| 2025-09-24 | 20.34 | 20.34 | 20.33 | 20.33 | -0.023% | 6,918 | -6.616% |
| 2025-09-23 | 20.34 | 20.35 | 20.32 | 20.33 | -0.026% | 6,473 | -6.637% |
| 2025-09-22 | 20.32 | 20.35 | 20.32 | 20.34 | -0.098% | 14,929 | -6.662% |
| 2025-09-19 | 20.50 | 20.50 | 20.31 | 20.36 | -0.147% | 9,930 | -6.753% |
| 2025-09-18 | 20.36 | 20.42 | 20.34 | 20.39 | +0.074% | 28,047 | -6.891% |
| 2025-09-17 | 20.44 | 20.45 | 20.37 | 20.37 | -0.270% | 9,945 | -6.822% |
| 2025-09-16 | 20.51 | 20.51 | 20.40 | 20.43 | -0.024% | 11,849 | -7.073% |
| 2025-09-15 | 20.38 | 20.43 | 20.38 | 20.43 | +0.368% | 7,561 | -7.096% |
| 2025-09-12 | 20.44 | 20.44 | 20.35 | 20.36 | -0.172% | 16,048 | -6.753% |
| 2025-09-11 | 20.37 | 20.42 | 20.37 | 20.39 | +0.172% | 12,901 | -6.913% |
| 2025-09-10 | 20.36 | 20.44 | 20.34 | 20.36 | +0.049% | 11,319 | -6.753% |
| 2025-09-09 | 20.39 | 20.39 | 20.34 | 20.35 | -0.074% | 25,263 | -6.708% |
| 2025-09-08 | 20.29 | 20.41 | 20.29 | 20.36 | +0.148% | 12,614 | -6.776% |
| 2025-09-05 | 20.27 | 20.38 | 20.27 | 20.34 | +0.420% | 17,404 | -6.639% |
| 2025-09-04 | 20.20 | 20.28 | 20.17 | 20.25 | +0.347% | 13,808 | -6.247% |
| 2025-09-03 | 20.18 | 20.23 | 20.18 | 20.18 | +0.348% | 13,611 | -5.922% |
| 2025-09-02 | 20.07 | 20.13 | 20.07 | 20.11 | -0.421% | 18,328 | -5.594% |
| 2025-08-29 | 20.21 | 20.23 | 20.17 | 20.20 | +0.198% | 8,119 | -5.992% |
| 2025-08-28 | 20.18 | 20.19 | 20.10 | 20.16 | -0.641% | 116,226 | -5.805% |
| 2025-08-27 | 20.26 | 20.29 | 20.22 | 20.29 | +0.099% | 184,027 | -6.409% |
| 2025-08-26 | 20.23 | 20.27 | 20.20 | 20.27 | 0.000% | 10,771 | -6.316% |
| 2025-08-25 | 20.21 | 20.28 | 20.21 | 20.27 | +0.124% | 10,079 | -6.316% |
| 2025-08-22 | 20.24 | 20.29 | 20.18 | 20.24 | +0.447% | 12,740 | -6.201% |
| 2025-08-21 | 20.11 | 20.17 | 20.11 | 20.15 | -0.050% | 5,486 | -5.782% |
| 2025-08-20 | 20.22 | 20.22 | 20.15 | 20.16 | -0.050% | 89,784 | -5.828% |
| 2025-08-19 | 20.16 | 20.18 | 20.14 | 20.17 | +0.025% | 20,477 | -5.875% |
| 2025-08-18 | 20.14 | 20.17 | 20.12 | 20.16 | +0.050% | 6,545 | -5.852% |
| 2025-08-15 | 20.16 | 20.18 | 20.14 | 20.16 | -0.445% | 11,765 | -5.805% |
| 2025-08-14 | 20.28 | 20.28 | 20.21 | 20.25 | -0.148% | 5,332 | -6.224% |
| 2025-08-13 | 20.28 | 20.29 | 20.27 | 20.27 | +0.222% | 14,745 | -6.363% |
| 2025-08-12 | 20.29 | 20.29 | 20.20 | 20.23 | -0.049% | 32,947 | -6.154% |
| 2025-08-11 | 20.21 | 20.26 | 20.21 | 20.24 | +0.025% | 32,766 | -6.201% |
| 2025-08-08 | 20.30 | 20.30 | 20.18 | 20.23 | -0.099% | 12,202 | -6.177% |
| 2025-08-07 | 20.26 | 20.27 | 20.23 | 20.25 | +0.077% | 8,451 | -6.270% |
| 2025-08-06 | 20.15 | 20.24 | 20.15 | 20.24 | -0.102% | 5,971 | -6.198% |
| 2025-08-05 | 20.17 | 20.27 | 20.17 | 20.26 | +0.049% | 927,326 | -6.293% |
| 2025-08-04 | 20.23 | 20.27 | 20.22 | 20.25 | +0.123% | 16,410 | -6.247% |
| 2025-08-01 | 20.16 | 20.24 | 20.16 | 20.23 | +0.847% | 7,542 | -6.131% |
| 2025-07-31 | 20.08 | 20.09 | 20.05 | 20.06 | +0.025% | 10,182 | -5.336% |
| 2025-07-30 | 20.05 | 20.07 | 20.05 | 20.05 | -0.594% | 12,886 | -5.312% |
| 2025-07-29 | 20.13 | 20.18 | 20.11 | 20.17 | +0.273% | 13,774 | -5.875% |
| 2025-07-28 | 20.08 | 20.16 | 20.08 | 20.11 | -0.050% | 20,215 | -5.618% |
| 2025-07-25 | 20.07 | 20.16 | 20.07 | 20.13 | +0.025% | 20,810 | -5.665% |
| 2025-07-24 | 20.20 | 20.20 | 20.07 | 20.12 | -0.223% | 56,118 | -5.641% |
| 2025-07-23 | 20.14 | 20.21 | 20.09 | 20.16 | -0.025% | 28,943 | -5.852% |
| 2025-07-22 | 20.14 | 20.18 | 20.14 | 20.17 | +0.149% | 22,743 | -5.875% |
| 2025-07-21 | 20.17 | 20.57 | 20.13 | 20.14 | +0.324% | 481,290 | -5.735% |
| 2025-07-18 | 20.09 | 20.10 | 20.05 | 20.07 | +0.035% | 9,617 | -5.430% |
| 2025-07-17 | 20.05 | 20.08 | 20.03 | 20.07 | +0.090% | 18,360 | -5.397% |
| 2025-07-16 | 20.03 | 20.06 | 19.98 | 20.05 | +0.150% | 33,507 | -5.312% |
| 2025-07-15 | 20.06 | 20.06 | 20.01 | 20.02 | -0.250% | 9,109 | -5.170% |
| 2025-07-14 | 20.08 | 20.11 | 20.03 | 20.07 | +0.026% | 100,757 | -5.407% |
| 2025-07-11 | 20.02 | 20.09 | 20.02 | 20.07 | -0.366% | 5,587 | -5.383% |
| 2025-07-10 | 20.12 | 20.15 | 20.09 | 20.14 | +0.093% | 6,386 | -5.729% |
| 2025-07-09 | 20.00 | 20.13 | 20.00 | 20.12 | +0.424% | 9,492 | -5.641% |
| 2025-07-08 | 20.08 | 20.08 | 19.99 | 20.04 | -0.202% | 13,904 | -5.241% |
| 2025-07-07 | 20.10 | 20.10 | 20.03 | 20.08 | -0.072% | 11,950 | -5.432% |
| 2025-07-03 | 20.13 | 20.14 | 20.06 | 20.09 | -0.199% | 12,128 | -5.500% |
| 2025-07-02 | 20.11 | 20.16 | 20.07 | 20.13 | -0.203% | 15,332 | -5.688% |
| 2025-07-01 | 20.15 | 20.20 | 20.11 | 20.17 | -0.005% | 20,320 | -5.879% |
| 2025-06-30 | 20.21 | 20.29 | 20.14 | 20.17 | +0.233% | 10,199 | -5.884% |
| 2025-06-27 | 20.15 | 20.19 | 20.10 | 20.13 | -0.519% | 5,678 | -5.665% |
| 2025-06-26 | 20.23 | 20.38 | 20.21 | 20.23 | +0.322% | 9,526 | -6.154% |
| 2025-06-25 | 20.17 | 20.21 | 20.14 | 20.16 | -0.236% | 15,434 | -5.852% |
| 2025-06-24 | 20.12 | 20.33 | 20.12 | 20.21 | +0.486% | 6,896 | -6.074% |
| 2025-06-23 | 20.08 | 20.16 | 20.08 | 20.11 | +0.247% | 14,277 | -5.618% |
| 2025-06-20 | 20.04 | 20.08 | 20.00 | 20.07 | +0.164% | 6,886 | -5.385% |
| 2025-06-18 | 20.00 | 20.07 | 20.00 | 20.03 | +0.238% | 9,199 | -5.229% |
| 2025-06-17 | 20.00 | 20.00 | 19.97 | 19.98 | +0.075% | 6,406 | -5.004% |
| 2025-06-16 | 19.99 | 20.00 | 19.94 | 19.97 | -0.125% | 9,133 | -4.932% |
| 2025-06-13 | 20.04 | 20.04 | 19.98 | 20.00 | -0.125% | 8,096 | -5.051% |
| 2025-06-12 | 19.92 | 20.07 | 19.92 | 20.02 | +0.351% | 11,179 | -5.170% |
| 2025-06-11 | 20.00 | 20.00 | 19.89 | 19.95 | +0.075% | 5,955 | -4.837% |
| 2025-06-10 | 20.00 | 20.00 | 19.91 | 19.93 | +0.468% | 18,792 | -4.765% |
| 2025-06-09 | 19.74 | 19.89 | 19.74 | 19.84 | +0.011% | 19,462 | -4.320% |
| 2025-06-06 | 19.84 | 19.92 | 19.79 | 19.84 | -0.651% | 11,817 | -4.309% |
| 2025-06-05 | 20.05 | 20.11 | 19.96 | 19.97 | -0.175% | 31,872 | -4.932% |
| 2025-06-04 | 19.94 | 20.00 | 19.94 | 20.00 | +0.553% | 8,404 | -5.099% |
| 2025-06-03 | 19.85 | 19.92 | 19.85 | 19.89 | +0.075% | 6,831 | -4.574% |
| 2025-06-02 | 19.89 | 19.92 | 19.85 | 19.88 | -0.326% | 25,343 | -4.502% |
| 2025-05-30 | 19.91 | 19.97 | 19.86 | 19.95 | +0.226% | 12,359 | -4.813% |
| 2025-05-29 | 19.87 | 19.94 | 19.87 | 19.90 | -0.151% | 7,263 | -4.598% |
| 2025-05-28 | 19.92 | 19.95 | 19.90 | 19.93 | -0.075% | 12,868 | -4.742% |
| 2025-05-27 | 19.92 | 19.95 | 19.90 | 19.95 | +0.327% | 17,207 | -4.813% |
| 2025-05-23 | 19.87 | 19.89 | 19.84 | 19.88 | +0.202% | 390,592 | -4.502% |
| 2025-05-22 | 19.79 | 19.86 | 19.73 | 19.84 | +0.101% | 42,361 | -4.309% |
| 2025-05-21 | 19.89 | 19.90 | 19.75 | 19.82 | -0.527% | 23,161 | -4.213% |
| 2025-05-20 | 19.91 | 19.97 | 19.90 | 19.93 | -0.125% | 19,978 | -4.718% |
| 2025-05-19 | 19.88 | 19.98 | 19.88 | 19.95 | -0.025% | 7,853 | -4.837% |
| 2025-05-16 | 19.96 | 19.97 | 19.93 | 19.95 | +0.075% | 8,247 | -4.861% |
| 2025-05-15 | 19.88 | 19.97 | 19.88 | 19.94 | +0.352% | 10,983 | -4.789% |
| 2025-05-14 | 19.80 | 19.90 | 19.80 | 19.87 | -0.176% | 16,530 | -4.454% |
| 2025-05-13 | 19.90 | 19.93 | 19.85 | 19.91 | -0.075% | 26,726 | -4.622% |
| 2025-05-12 | 19.99 | 20.06 | 19.91 | 19.92 | -0.493% | 22,562 | -4.694% |
| 2025-05-09 | 20.12 | 20.12 | 20.01 | 20.02 | -0.057% | 24,792 | -5.163% |
| 2025-05-08 | 20.18 | 20.18 | 20.03 | 20.03 | -0.249% | 14,918 | -5.217% |
| 2025-05-07 | 20.09 | 20.11 | 19.98 | 20.08 | +0.144% | 31,726 | -5.453% |
| 2025-05-06 | 19.98 | 20.08 | 19.98 | 20.05 | +0.256% | 13,184 | -5.317% |
| 2025-05-05 | 20.10 | 20.10 | 19.92 | 20.00 | -0.100% | 10,231 | -5.075% |
| 2025-05-02 | 20.17 | 20.17 | 19.99 | 20.02 | -0.373% | 6,732 | -5.170% |
| 2025-05-01 | 20.07 | 20.21 | 20.07 | 20.09 | -0.468% | 13,994 | -5.524% |
| 2025-04-30 | 20.12 | 20.24 | 20.12 | 20.19 | +0.345% | 6,391 | -5.966% |
| 2025-04-29 | 20.09 | 20.16 | 20.09 | 20.12 | -0.297% | 6,574 | -5.641% |
| 2025-04-28 | 20.00 | 20.19 | 20.00 | 20.18 | +0.448% | 6,804 | -5.922% |
| 2025-04-25 | 20.09 | 20.15 | 20.09 | 20.09 | +0.356% | 9,560 | -5.500% |
| 2025-04-24 | 20.04 | 20.06 | 19.96 | 20.02 | +0.344% | 2,485 | -5.164% |
| 2025-04-23 | 19.90 | 20.04 | 19.90 | 19.95 | +0.323% | 15,061 | -4.837% |
| 2025-04-22 | 19.90 | 19.98 | 19.86 | 19.89 | -0.127% | 16,417 | -4.529% |
| 2025-04-21 | 19.97 | 19.97 | 19.86 | 19.91 | -0.095% | 14,072 | -4.651% |
| 2025-04-17 | 20.03 | 20.03 | 19.93 | 19.93 | -0.400% | 8,923 | -4.742% |
| 2025-04-16 | 20.09 | 20.09 | 19.94 | 20.01 | +0.401% | 5,076 | -5.122% |
| 2025-04-15 | 20.00 | 20.00 | 19.93 | 19.93 | +0.352% | 16,824 | -4.742% |
| 2025-04-14 | 20.04 | 20.04 | 19.78 | 19.86 | 0.000% | 4,454 | -4.406% |