SYFI
AB Short Duration High Yield ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:38 PM EDT
34.76USD+0.130%(+0.04)137,137
SYFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.88 | 34.90 | 34.74 | 34.76 | +0.115% | 137,137 | 0.000% |
| 2026-10-01 | 34.71 | 34.74 | 34.60 | 34.72 | -0.601% | 339,754 | +0.115% |
| 2026-09-30 | 35.01 | 35.02 | 34.91 | 34.93 | -0.029% | 291,689 | -0.487% |
| 2026-09-29 | 35.06 | 35.06 | 34.87 | 34.94 | -0.200% | 102,185 | -0.515% |
| 2026-09-28 | 35.02 | 35.03 | 34.97 | 35.01 | -0.285% | 47,160 | -0.714% |
| 2026-09-25 | 35.13 | 35.14 | 35.05 | 35.11 | +0.014% | 151,798 | -0.997% |
| 2026-09-24 | 35.15 | 35.18 | 35.09 | 35.10 | -0.171% | 109,781 | -0.983% |
| 2026-09-23 | 35.35 | 35.35 | 35.16 | 35.16 | -0.551% | 204,381 | -1.152% |
| 2026-09-22 | 35.38 | 35.40 | 35.34 | 35.36 | +0.041% | 641,370 | -1.697% |
| 2026-09-21 | 35.34 | 35.38 | 35.31 | 35.35 | +0.070% | 88,718 | -1.657% |
| 2026-09-18 | 35.37 | 35.37 | 35.30 | 35.32 | -0.110% | 275,285 | -1.588% |
| 2026-09-17 | 35.45 | 35.45 | 35.36 | 35.36 | +0.198% | 120,699 | -1.697% |
| 2026-09-16 | 35.31 | 35.37 | 35.27 | 35.29 | +0.085% | 61,263 | -1.502% |
| 2026-09-15 | 35.32 | 35.32 | 35.24 | 35.26 | -0.170% | 62,795 | -1.418% |
| 2026-09-14 | 35.27 | 35.32 | 35.25 | 35.32 | +0.028% | 80,674 | -1.586% |
| 2026-09-11 | 35.39 | 35.39 | 35.31 | 35.31 | -0.025% | 46,763 | -1.558% |
| 2026-09-10 | 35.40 | 35.40 | 35.31 | 35.32 | -0.454% | 94,672 | -1.583% |
| 2026-09-09 | 35.50 | 35.50 | 35.46 | 35.48 | -0.084% | 103,338 | -2.029% |
| 2026-09-08 | 35.51 | 35.54 | 35.50 | 35.51 | 0.000% | 111,192 | -2.112% |
| 2026-09-04 | 35.60 | 35.60 | 35.47 | 35.51 | -0.084% | 79,351 | -2.112% |
| 2026-09-03 | 35.55 | 35.57 | 35.54 | 35.54 | +0.110% | 89,187 | -2.195% |
| 2026-09-02 | 35.52 | 35.53 | 35.49 | 35.50 | +0.003% | 65,226 | -2.087% |
| 2026-09-01 | 35.50 | 35.55 | 35.46 | 35.50 | -0.699% | 80,493 | -2.085% |
| 2026-08-31 | 35.71 | 35.75 | 35.67 | 35.75 | +0.112% | 100,057 | -2.769% |
| 2026-08-28 | 35.80 | 35.80 | 35.63 | 35.71 | -0.081% | 166,856 | -2.660% |
| 2026-08-27 | 35.78 | 35.78 | 35.72 | 35.74 | +0.081% | 96,943 | -2.739% |
| 2026-08-26 | 35.74 | 35.74 | 35.70 | 35.71 | -0.028% | 64,513 | -2.660% |
| 2026-08-25 | 35.73 | 35.75 | 35.70 | 35.72 | +0.084% | 96,414 | -2.688% |
| 2026-08-24 | 35.65 | 35.69 | 35.65 | 35.69 | +0.056% | 73,645 | -2.606% |
| 2026-08-21 | 35.67 | 35.68 | 35.64 | 35.67 | +0.028% | 41,512 | -2.551% |
| 2026-08-20 | 35.69 | 35.69 | 35.62 | 35.66 | -0.056% | 180,343 | -2.524% |
| 2026-08-19 | 35.72 | 35.72 | 35.66 | 35.68 | +0.140% | 93,281 | -2.578% |
| 2026-08-18 | 35.66 | 35.66 | 35.62 | 35.63 | -0.126% | 79,068 | -2.442% |
| 2026-08-17 | 35.65 | 35.69 | 35.65 | 35.67 | +0.014% | 221,248 | -2.565% |
| 2026-08-14 | 35.72 | 35.72 | 35.66 | 35.67 | 0.000% | 85,887 | -2.551% |
| 2026-08-13 | 35.66 | 35.73 | 35.66 | 35.67 | 0.000% | 144,506 | -2.551% |
| 2026-08-12 | 35.64 | 35.67 | 35.64 | 35.67 | +0.126% | 73,801 | -2.551% |
| 2026-08-11 | 35.62 | 35.64 | 35.62 | 35.63 | +0.042% | 73,679 | -2.428% |
| 2026-08-10 | 35.62 | 35.63 | 35.57 | 35.61 | -0.140% | 108,987 | -2.387% |
| 2026-08-07 | 35.67 | 35.67 | 35.63 | 35.66 | +0.225% | 54,484 | -2.524% |
| 2026-08-06 | 35.62 | 35.62 | 35.56 | 35.58 | -0.112% | 56,719 | -2.305% |
| 2026-08-05 | 35.62 | 35.64 | 35.59 | 35.62 | -0.028% | 125,804 | -2.414% |
| 2026-08-04 | 35.55 | 35.63 | 35.55 | 35.63 | +0.239% | 103,477 | -2.442% |
| 2026-08-03 | 35.50 | 35.60 | 35.50 | 35.55 | -0.322% | 87,571 | -2.208% |
| 2026-07-31 | 35.67 | 35.67 | 35.59 | 35.66 | 0.000% | 103,195 | -2.524% |
| 2026-07-30 | 35.62 | 35.67 | 35.62 | 35.66 | +0.281% | 121,633 | -2.524% |
| 2026-07-29 | 35.60 | 35.65 | 35.54 | 35.56 | -0.140% | 111,958 | -2.250% |
| 2026-07-28 | 35.57 | 35.61 | 35.56 | 35.61 | +0.141% | 59,899 | -2.387% |
| 2026-07-27 | 35.56 | 35.58 | 35.53 | 35.56 | +0.084% | 80,816 | -2.250% |
| 2026-07-24 | 35.51 | 35.55 | 35.49 | 35.53 | +0.028% | 52,930 | -2.167% |
| 2026-07-23 | 35.49 | 35.57 | 35.49 | 35.52 | -0.225% | 57,087 | -2.140% |
| 2026-07-22 | 35.63 | 35.64 | 35.59 | 35.60 | -0.140% | 53,817 | -2.360% |
| 2026-07-21 | 35.66 | 35.68 | 35.64 | 35.65 | -0.028% | 102,205 | -2.496% |
| 2026-07-20 | 35.64 | 35.67 | 35.62 | 35.66 | +0.056% | 267,398 | -2.524% |
| 2026-07-17 | 35.62 | 35.65 | 35.62 | 35.64 | 0.000% | 167,020 | -2.469% |
| 2026-07-16 | 35.63 | 35.66 | 35.62 | 35.64 | -0.042% | 113,501 | -2.469% |
| 2026-07-15 | 35.60 | 35.66 | 35.60 | 35.66 | +0.183% | 44,604 | -2.510% |
| 2026-07-14 | 35.60 | 35.62 | 35.57 | 35.59 | +0.113% | 58,094 | -2.332% |
| 2026-07-13 | 35.62 | 35.62 | 35.53 | 35.55 | -0.140% | 77,929 | -2.222% |
| 2026-07-10 | 35.63 | 35.64 | 35.60 | 35.60 | -0.126% | 47,732 | -2.360% |
| 2026-07-09 | 35.63 | 35.67 | 35.62 | 35.65 | +0.098% | 65,982 | -2.483% |
| 2026-07-08 | 35.57 | 35.62 | 35.56 | 35.61 | -0.070% | 140,601 | -2.387% |
| 2026-07-07 | 35.66 | 35.66 | 35.62 | 35.63 | -0.098% | 69,731 | -2.455% |
| 2026-07-06 | 35.64 | 35.68 | 35.63 | 35.67 | +0.168% | 58,014 | -2.551% |
| 2026-07-02 | 35.61 | 35.64 | 35.60 | 35.61 | +0.112% | 106,853 | -2.387% |
| 2026-07-01 | 35.54 | 35.58 | 35.53 | 35.57 | -0.406% | 124,014 | -2.277% |
| 2026-06-30 | 35.76 | 35.76 | 35.72 | 35.72 | -0.014% | 66,419 | -2.674% |
| 2026-06-29 | 35.71 | 35.74 | 35.69 | 35.72 | +0.084% | 67,004 | -2.688% |
| 2026-06-26 | 35.70 | 35.73 | 35.69 | 35.69 | 0.000% | 55,239 | -2.606% |
| 2026-06-25 | 35.72 | 35.72 | 35.68 | 35.69 | +0.056% | 175,094 | -2.606% |
| 2026-06-24 | 35.69 | 35.72 | 35.66 | 35.67 | -0.056% | 79,409 | -2.551% |
| 2026-06-23 | 35.67 | 35.74 | 35.67 | 35.69 | -0.028% | 570,803 | -2.606% |
| 2026-06-22 | 35.72 | 35.73 | 35.68 | 35.70 | 0.000% | 91,211 | -2.633% |
| 2026-06-18 | 35.69 | 35.73 | 35.67 | 35.70 | +0.196% | 155,840 | -2.633% |
| 2026-06-17 | 35.74 | 35.75 | 35.62 | 35.63 | -0.308% | 227,435 | -2.442% |
| 2026-06-16 | 35.72 | 35.75 | 35.72 | 35.74 | -0.014% | 65,157 | -2.742% |
| 2026-06-15 | 35.77 | 35.78 | 35.74 | 35.74 | +0.126% | 100,572 | -2.756% |
| 2026-06-12 | 35.70 | 35.73 | 35.66 | 35.70 | +0.112% | 56,416 | -2.633% |
| 2026-06-11 | 35.56 | 35.69 | 35.53 | 35.66 | +0.394% | 141,182 | -2.524% |
| 2026-06-10 | 35.56 | 35.60 | 35.52 | 35.52 | -0.197% | 70,818 | -2.140% |
| 2026-06-09 | 35.60 | 35.65 | 35.53 | 35.59 | +0.127% | 130,866 | -2.332% |
| 2026-06-08 | 35.57 | 35.59 | 35.53 | 35.55 | +0.070% | 99,494 | -2.208% |
| 2026-06-05 | 35.60 | 35.60 | 35.48 | 35.52 | -0.365% | 89,281 | -2.140% |
| 2026-06-04 | 35.62 | 35.66 | 35.61 | 35.65 | +0.140% | 132,541 | -2.496% |
| 2026-06-03 | 35.70 | 35.70 | 35.58 | 35.60 | -0.224% | 81,651 | -2.360% |
| 2026-06-02 | 35.65 | 35.68 | 35.64 | 35.68 | +0.056% | 117,458 | -2.578% |
| 2026-06-01 | 35.64 | 35.67 | 35.59 | 35.66 | -0.585% | 247,775 | -2.524% |
| 2026-05-29 | 35.84 | 35.88 | 35.83 | 35.87 | +0.140% | 64,830 | -3.095% |
| 2026-05-28 | 35.78 | 35.85 | 35.76 | 35.82 | +0.084% | 67,274 | -2.959% |
| 2026-05-27 | 35.81 | 35.81 | 35.77 | 35.79 | -0.028% | 76,685 | -2.878% |
| 2026-05-26 | 35.79 | 35.81 | 35.75 | 35.80 | +0.196% | 143,545 | -2.905% |
| 2026-05-22 | 35.74 | 35.76 | 35.70 | 35.73 | +0.084% | 143,710 | -2.715% |
| 2026-05-21 | 35.65 | 35.70 | 35.59 | 35.70 | 0.000% | 540,527 | -2.633% |
| 2026-05-20 | 35.57 | 35.70 | 35.56 | 35.70 | +0.422% | 110,881 | -2.633% |
| 2026-05-19 | 35.57 | 35.57 | 35.49 | 35.55 | -0.056% | 73,821 | -2.222% |
| 2026-05-18 | 35.62 | 35.65 | 35.56 | 35.57 | -0.070% | 81,477 | -2.277% |
| 2026-05-15 | 35.63 | 35.64 | 35.59 | 35.59 | -0.266% | 81,715 | -2.346% |
| 2026-05-14 | 35.72 | 35.75 | 35.69 | 35.69 | -0.042% | 91,435 | -2.606% |
| 2026-05-13 | 35.66 | 35.72 | 35.66 | 35.70 | +0.028% | 136,916 | -2.647% |
| 2026-05-12 | 35.69 | 35.70 | 35.64 | 35.70 | -0.238% | 198,519 | -2.619% |
| 2026-05-11 | 35.78 | 35.83 | 35.74 | 35.78 | +0.056% | 79,245 | -2.851% |
| 2026-05-08 | 35.74 | 35.77 | 35.73 | 35.76 | +0.196% | 54,082 | -2.796% |
| 2026-05-07 | 35.79 | 35.80 | 35.68 | 35.69 | -0.335% | 108,690 | -2.606% |
| 2026-05-06 | 35.77 | 35.83 | 35.77 | 35.81 | +0.224% | 113,047 | -2.932% |
| 2026-05-05 | 35.70 | 35.75 | 35.70 | 35.73 | +0.224% | 114,634 | -2.715% |
| 2026-05-04 | 35.72 | 35.75 | 35.62 | 35.65 | -0.308% | 70,055 | -2.496% |
| 2026-05-01 | 35.74 | 35.83 | 35.74 | 35.76 | -0.404% | 65,094 | -2.796% |
| 2026-04-30 | 35.80 | 35.91 | 35.79 | 35.91 | +0.293% | 121,995 | -3.189% |
| 2026-04-29 | 35.85 | 35.85 | 35.74 | 35.80 | -0.251% | 83,589 | -2.905% |
| 2026-04-28 | 35.85 | 35.91 | 35.85 | 35.89 | -0.111% | 185,358 | -3.149% |
| 2026-04-27 | 35.91 | 35.93 | 35.90 | 35.93 | +0.056% | 271,485 | -3.256% |
| 2026-04-24 | 35.88 | 35.92 | 35.83 | 35.91 | +0.195% | 135,061 | -3.202% |
| 2026-04-23 | 35.86 | 35.90 | 35.77 | 35.84 | -0.139% | 71,007 | -3.013% |
| 2026-04-22 | 35.88 | 35.90 | 35.85 | 35.89 | +0.140% | 73,929 | -3.149% |
| 2026-04-21 | 35.87 | 35.88 | 35.80 | 35.84 | -0.111% | 85,463 | -3.013% |
| 2026-04-20 | 35.90 | 35.90 | 35.86 | 35.88 | -0.084% | 56,211 | -3.122% |
| 2026-04-17 | 35.89 | 35.96 | 35.87 | 35.91 | +0.335% | 110,254 | -3.202% |
| 2026-04-16 | 35.85 | 35.85 | 35.75 | 35.79 | -0.056% | 70,880 | -2.878% |
| 2026-04-15 | 35.81 | 35.82 | 35.77 | 35.81 | -0.056% | 91,335 | -2.932% |
| 2026-04-14 | 35.77 | 35.84 | 35.77 | 35.83 | +0.336% | 112,531 | -2.986% |
| 2026-04-13 | 35.60 | 35.72 | 35.59 | 35.71 | +0.225% | 65,656 | -2.660% |
| 2026-04-10 | 35.78 | 35.78 | 35.63 | 35.63 | -0.224% | 86,877 | -2.442% |
| 2026-04-09 | 35.69 | 35.77 | 35.63 | 35.71 | +0.084% | 267,381 | -2.660% |
| 2026-04-08 | 35.83 | 35.86 | 35.63 | 35.68 | +0.394% | 250,742 | -2.578% |
| 2026-04-07 | 35.52 | 35.55 | 35.41 | 35.54 | +0.084% | 71,249 | -2.195% |
| 2026-04-06 | 35.44 | 35.51 | 35.44 | 35.51 | +0.311% | 91,805 | -2.112% |
| 2026-04-02 | 35.31 | 35.47 | 35.28 | 35.40 | +0.057% | 503,757 | -1.808% |
| 2026-04-01 | 35.38 | 35.44 | 35.35 | 35.38 | -0.394% | 90,401 | -1.752% |
| 2026-03-31 | 35.35 | 35.52 | 35.33 | 35.52 | +0.938% | 165,041 | -2.140% |
| 2026-03-30 | 35.27 | 35.28 | 35.17 | 35.19 | +0.142% | 87,455 | -1.222% |
| 2026-03-27 | 35.18 | 35.20 | 35.11 | 35.14 | -0.199% | 119,919 | -1.081% |
| 2026-03-26 | 35.34 | 35.39 | 35.20 | 35.21 | -0.705% | 219,282 | -1.278% |
| 2026-03-25 | 35.48 | 35.49 | 35.39 | 35.46 | +0.340% | 140,675 | -1.974% |
| 2026-03-24 | 35.39 | 35.42 | 35.29 | 35.34 | -0.310% | 101,701 | -1.641% |
| 2026-03-23 | 35.43 | 35.51 | 35.35 | 35.45 | +0.539% | 77,901 | -1.946% |
| 2026-03-20 | 35.46 | 35.46 | 35.23 | 35.26 | -0.648% | 167,731 | -1.418% |
| 2026-03-19 | 35.26 | 35.51 | 35.26 | 35.49 | +0.198% | 62,666 | -2.057% |
| 2026-03-18 | 35.51 | 35.52 | 35.39 | 35.42 | -0.394% | 77,802 | -1.863% |
| 2026-03-17 | 35.48 | 35.56 | 35.48 | 35.56 | +0.339% | 74,833 | -2.250% |
| 2026-03-16 | 35.44 | 35.49 | 35.42 | 35.44 | +0.340% | 80,536 | -1.919% |
| 2026-03-13 | 35.44 | 35.47 | 35.29 | 35.32 | -0.198% | 122,946 | -1.586% |
| 2026-03-12 | 35.51 | 35.51 | 35.38 | 35.39 | -0.562% | 78,826 | -1.780% |
| 2026-03-11 | 35.57 | 35.61 | 35.52 | 35.59 | -0.252% | 108,593 | -2.332% |
| 2026-03-10 | 35.62 | 35.76 | 35.62 | 35.68 | +0.140% | 631,450 | -2.578% |
| 2026-03-09 | 35.44 | 35.63 | 35.44 | 35.63 | +0.310% | 204,589 | -2.442% |
| 2026-03-06 | 35.55 | 35.59 | 35.49 | 35.52 | -0.337% | 215,678 | -2.140% |
| 2026-03-05 | 35.67 | 35.72 | 35.57 | 35.64 | -0.252% | 208,432 | -2.469% |
| 2026-03-04 | 35.71 | 35.76 | 35.66 | 35.73 | +0.224% | 166,694 | -2.715% |
| 2026-03-03 | 35.51 | 35.68 | 35.51 | 35.65 | -0.168% | 96,977 | -2.496% |
| 2026-03-02 | 35.61 | 35.74 | 35.61 | 35.71 | -0.502% | 163,966 | -2.660% |
| 2026-02-27 | 35.92 | 35.93 | 35.89 | 35.89 | -0.195% | 47,471 | -3.149% |
| 2026-02-26 | 36.03 | 36.03 | 35.94 | 35.96 | -0.139% | 160,194 | -3.337% |
| 2026-02-25 | 35.97 | 36.01 | 35.96 | 36.01 | +0.167% | 55,147 | -3.471% |
| 2026-02-24 | 35.95 | 35.98 | 35.91 | 35.95 | 0.000% | 828,703 | -3.310% |
| 2026-02-23 | 35.98 | 35.99 | 35.95 | 35.95 | -0.111% | 55,137 | -3.310% |
| 2026-02-20 | 35.98 | 36.03 | 35.96 | 35.99 | +0.056% | 49,045 | -3.418% |
| 2026-02-19 | 35.97 | 35.97 | 35.92 | 35.97 | -0.028% | 109,641 | -3.364% |
| 2026-02-18 | 35.94 | 35.99 | 35.93 | 35.98 | +0.083% | 134,981 | -3.391% |
| 2026-02-17 | 35.93 | 35.96 | 35.90 | 35.95 | +0.028% | 147,557 | -3.310% |
| 2026-02-13 | 35.93 | 35.98 | 35.93 | 35.94 | -0.028% | 53,507 | -3.283% |
| 2026-02-12 | 35.97 | 36.01 | 35.93 | 35.95 | -0.083% | 117,115 | -3.310% |
| 2026-02-11 | 35.96 | 36.00 | 35.93 | 35.98 | 0.000% | 125,775 | -3.391% |
| 2026-02-10 | 35.99 | 36.02 | 35.97 | 35.98 | -0.056% | 129,620 | -3.391% |
| 2026-02-09 | 35.94 | 36.01 | 35.94 | 36.00 | +0.139% | 175,156 | -3.444% |
| 2026-02-06 | 35.91 | 35.95 | 35.90 | 35.95 | +0.195% | 141,375 | -3.310% |
| 2026-02-05 | 35.85 | 35.89 | 35.82 | 35.88 | +0.028% | 75,893 | -3.122% |
| 2026-02-04 | 35.93 | 35.93 | 35.84 | 35.87 | -0.139% | 105,770 | -3.095% |
| 2026-02-03 | 35.92 | 36.04 | 35.85 | 35.92 | 0.000% | 191,447 | -3.229% |
| 2026-02-02 | 35.89 | 35.93 | 35.88 | 35.92 | -0.471% | 488,408 | -3.229% |
| 2026-01-30 | 36.07 | 36.09 | 36.03 | 36.09 | -0.028% | 138,689 | -3.685% |
| 2026-01-29 | 36.10 | 36.10 | 36.02 | 36.10 | +0.055% | 94,708 | -3.712% |
| 2026-01-28 | 36.12 | 36.12 | 36.06 | 36.08 | -0.097% | 81,383 | -3.659% |
| 2026-01-27 | 36.12 | 36.13 | 36.09 | 36.12 | +0.069% | 77,322 | -3.752% |
| 2026-01-26 | 36.14 | 36.14 | 36.07 | 36.09 | -0.055% | 186,729 | -3.685% |
| 2026-01-23 | 36.09 | 36.11 | 36.05 | 36.11 | +0.139% | 91,141 | -3.739% |
| 2026-01-22 | 36.11 | 36.12 | 36.06 | 36.06 | 0.000% | 287,286 | -3.605% |
| 2026-01-21 | 36.02 | 36.09 | 36.02 | 36.06 | +0.083% | 62,060 | -3.605% |
| 2026-01-20 | 35.98 | 36.03 | 35.95 | 36.03 | -0.055% | 105,853 | -3.525% |
| 2026-01-16 | 36.04 | 36.06 | 36.01 | 36.05 | +0.125% | 120,333 | -3.578% |
| 2026-01-15 | 36.03 | 36.03 | 35.98 | 36.01 | -0.042% | 86,067 | -3.458% |
| 2026-01-14 | 36.00 | 36.03 | 35.96 | 36.02 | -0.028% | 110,843 | -3.498% |
| 2026-01-13 | 36.03 | 36.03 | 35.98 | 36.03 | +0.056% | 80,897 | -3.525% |
| 2026-01-12 | 35.95 | 36.01 | 35.95 | 36.01 | +0.111% | 72,332 | -3.471% |
| 2026-01-09 | 35.98 | 36.01 | 35.97 | 35.97 | -0.000% | 67,154 | -3.364% |
| 2026-01-08 | 35.94 | 35.98 | 35.94 | 35.97 | +0.000% | 58,467 | -3.364% |
| 2026-01-07 | 35.97 | 35.99 | 35.94 | 35.97 | 0.000% | 113,931 | -3.364% |
| 2026-01-06 | 35.95 | 35.98 | 35.95 | 35.97 | 0.000% | 65,011 | -3.364% |
| 2026-01-05 | 35.94 | 35.97 | 35.91 | 35.97 | +0.195% | 108,762 | -3.364% |
| 2026-01-02 | 35.90 | 35.90 | 35.86 | 35.90 | -0.083% | 46,458 | -3.175% |
| 2025-12-31 | 35.91 | 35.93 | 35.88 | 35.93 | -0.443% | 78,768 | -3.256% |
| 2025-12-30 | 36.09 | 36.12 | 36.06 | 36.09 | -0.055% | 214,292 | -3.685% |
| 2025-12-29 | 36.05 | 36.11 | 36.05 | 36.11 | +0.110% | 31,118 | -3.739% |
| 2025-12-26 | 36.10 | 36.10 | 36.07 | 36.07 | -0.026% | 29,795 | -3.633% |
| 2025-12-24 | 36.02 | 36.09 | 36.02 | 36.08 | +0.161% | 99,097 | -3.659% |
| 2025-12-23 | 35.98 | 36.04 | 35.98 | 36.02 | +0.033% | 88,797 | -3.503% |
| 2025-12-22 | 36.00 | 36.01 | 35.96 | 36.01 | +0.111% | 57,445 | -3.471% |
| 2025-12-19 | 36.00 | 36.02 | 35.97 | 35.97 | -0.028% | 50,472 | -3.364% |
| 2025-12-18 | 35.99 | 35.99 | 35.94 | 35.98 | +0.209% | 63,084 | -3.391% |
| 2025-12-17 | 35.90 | 35.93 | 35.88 | 35.91 | -0.042% | 119,398 | -3.189% |
| 2025-12-16 | 35.94 | 35.95 | 35.88 | 35.92 | -0.056% | 78,199 | -3.229% |
| 2025-12-15 | 35.95 | 35.95 | 35.89 | 35.94 | +0.139% | 64,391 | -3.283% |
| 2025-12-12 | 35.92 | 35.93 | 35.87 | 35.89 | -0.195% | 72,456 | -3.149% |
| 2025-12-11 | 35.94 | 35.97 | 35.91 | 35.96 | +0.056% | 81,365 | -3.337% |
| 2025-12-10 | 35.83 | 35.95 | 35.82 | 35.94 | +0.195% | 92,051 | -3.283% |
| 2025-12-09 | 35.89 | 35.89 | 35.83 | 35.87 | -0.028% | 63,879 | -3.095% |
| 2025-12-08 | 35.95 | 35.95 | 35.83 | 35.88 | -0.139% | 48,877 | -3.122% |
| 2025-12-05 | 35.94 | 35.94 | 35.90 | 35.93 | +0.084% | 75,651 | -3.256% |
| 2025-12-04 | 35.94 | 35.94 | 35.88 | 35.90 | -0.056% | 50,231 | -3.175% |
| 2025-12-03 | 35.90 | 35.98 | 35.88 | 35.92 | +0.084% | 84,753 | -3.229% |
| 2025-12-02 | 35.85 | 35.89 | 35.81 | 35.89 | +0.153% | 164,472 | -3.149% |
| 2025-12-01 | 35.87 | 35.87 | 35.80 | 35.84 | -0.596% | 64,502 | -3.000% |
| 2025-11-28 | 36.05 | 36.08 | 36.04 | 36.05 | 0.000% | 19,450 | -3.578% |
| 2025-11-26 | 36.02 | 36.06 | 35.99 | 36.05 | +0.111% | 79,094 | -3.578% |
| 2025-11-25 | 35.88 | 36.02 | 35.86 | 36.01 | +0.418% | 92,043 | -3.471% |
| 2025-11-24 | 35.87 | 35.90 | 35.84 | 35.86 | +0.140% | 78,998 | -3.067% |
| 2025-11-21 | 35.75 | 35.82 | 35.72 | 35.81 | +0.288% | 68,992 | -2.932% |
| 2025-11-20 | 35.83 | 35.83 | 35.70 | 35.71 | -0.092% | 50,664 | -2.652% |
| 2025-11-19 | 35.72 | 35.77 | 35.72 | 35.74 | +0.112% | 666,532 | -2.742% |
| 2025-11-18 | 35.66 | 35.72 | 35.65 | 35.70 | +0.084% | 77,266 | -2.633% |
| 2025-11-17 | 35.72 | 35.73 | 35.65 | 35.67 | -0.112% | 69,828 | -2.551% |
| 2025-11-14 | 35.68 | 35.77 | 35.64 | 35.71 | -0.056% | 70,398 | -2.660% |
| 2025-11-13 | 35.77 | 35.78 | 35.69 | 35.73 | -0.251% | 155,802 | -2.715% |
| 2025-11-12 | 35.86 | 35.86 | 35.79 | 35.82 | -0.195% | 201,812 | -2.959% |
| 2025-11-11 | 35.84 | 35.95 | 35.84 | 35.89 | +0.167% | 158,496 | -3.149% |
| 2025-11-10 | 35.79 | 35.84 | 35.76 | 35.83 | +0.224% | 57,621 | -2.986% |
| 2025-11-07 | 35.73 | 35.75 | 35.68 | 35.75 | +0.056% | 166,247 | -2.769% |
| 2025-11-06 | 35.76 | 35.80 | 35.65 | 35.73 | +0.028% | 213,243 | -2.715% |
| 2025-11-05 | 35.79 | 35.79 | 35.71 | 35.72 | +0.056% | 69,820 | -2.688% |
| 2025-11-04 | 35.65 | 35.74 | 35.63 | 35.70 | -0.140% | 127,534 | -2.633% |
| 2025-11-03 | 36.05 | 36.05 | 35.72 | 35.75 | -0.612% | 88,598 | -2.769% |
| 2025-10-31 | 36.02 | 36.05 | 35.97 | 35.97 | +0.028% | 199,837 | -3.364% |
| 2025-10-30 | 36.00 | 36.02 | 35.96 | 35.96 | -0.305% | 70,987 | -3.337% |
| 2025-10-29 | 36.09 | 36.11 | 36.01 | 36.07 | -0.111% | 57,435 | -3.632% |
| 2025-10-28 | 36.14 | 36.14 | 36.05 | 36.11 | -0.055% | 92,397 | -3.739% |
| 2025-10-27 | 36.10 | 36.16 | 36.08 | 36.13 | +0.222% | 51,751 | -3.792% |
| 2025-10-24 | 36.01 | 36.08 | 36.01 | 36.05 | +0.167% | 67,019 | -3.578% |
| 2025-10-23 | 35.92 | 35.99 | 35.92 | 35.99 | +0.139% | 85,588 | -3.418% |
| 2025-10-22 | 35.94 | 35.98 | 35.89 | 35.94 | -0.056% | 85,678 | -3.283% |
| 2025-10-21 | 36.00 | 36.00 | 35.95 | 35.96 | -0.083% | 89,336 | -3.337% |
| 2025-10-20 | 35.95 | 35.99 | 35.93 | 35.99 | +0.195% | 189,369 | -3.418% |
| 2025-10-17 | 35.82 | 35.92 | 35.82 | 35.92 | +0.167% | 51,521 | -3.229% |
| 2025-10-16 | 36.00 | 36.00 | 35.82 | 35.86 | -0.195% | 68,082 | -3.067% |
| 2025-10-15 | 35.92 | 35.95 | 35.89 | 35.93 | +0.329% | 69,697 | -3.256% |
| 2025-10-14 | 35.70 | 35.86 | 35.68 | 35.81 | +0.117% | 190,726 | -2.938% |
| 2025-10-13 | 35.74 | 35.78 | 35.71 | 35.77 | +0.387% | 318,054 | -2.824% |
| 2025-10-10 | 35.81 | 35.82 | 35.61 | 35.63 | -0.441% | 137,938 | -2.447% |
| 2025-10-09 | 35.87 | 35.87 | 35.74 | 35.79 | -0.376% | 120,392 | -2.878% |
| 2025-10-08 | 35.97 | 35.97 | 35.92 | 35.92 | -0.014% | 132,666 | -3.243% |
| 2025-10-07 | 35.99 | 36.00 | 35.92 | 35.93 | -0.155% | 246,198 | -3.256% |
| 2025-10-06 | 36.04 | 36.04 | 35.97 | 35.99 | -0.151% | 845,422 | -3.406% |
| 2025-10-03 | 36.01 | 36.04 | 35.99 | 36.04 | +0.028% | 137,316 | -3.552% |
| 2025-10-02 | 36.04 | 36.05 | 35.98 | 36.03 | +0.083% | 86,566 | -3.525% |
| 2025-10-01 | 35.94 | 36.02 | 35.94 | 36.00 | -0.360% | 70,959 | -3.444% |
| 2025-09-30 | 36.21 | 36.21 | 36.12 | 36.13 | -0.331% | 143,471 | -3.792% |
| 2025-09-29 | 36.20 | 36.25 | 36.17 | 36.25 | +0.360% | 85,198 | -4.110% |
| 2025-09-26 | 36.15 | 36.17 | 36.10 | 36.12 | +0.166% | 57,365 | -3.765% |
| 2025-09-25 | 36.14 | 36.14 | 36.06 | 36.06 | -0.332% | 62,227 | -3.605% |
| 2025-09-24 | 36.22 | 36.23 | 36.17 | 36.18 | -0.083% | 102,276 | -3.925% |
| 2025-09-23 | 36.27 | 36.28 | 36.16 | 36.21 | -0.165% | 113,366 | -4.004% |
| 2025-09-22 | 36.18 | 36.27 | 36.18 | 36.27 | +0.110% | 92,851 | -4.163% |
| 2025-09-19 | 36.22 | 36.24 | 36.20 | 36.23 | +0.083% | 52,404 | -4.057% |
| 2025-09-18 | 36.20 | 36.20 | 36.14 | 36.20 | +0.083% | 102,342 | -3.978% |
| 2025-09-17 | 36.17 | 36.22 | 36.11 | 36.17 | -0.083% | 201,639 | -3.898% |
| 2025-09-16 | 36.20 | 36.20 | 36.17 | 36.20 | +0.041% | 82,068 | -3.978% |
| 2025-09-15 | 36.13 | 36.23 | 36.11 | 36.19 | +0.263% | 110,695 | -3.938% |
| 2025-09-12 | 36.15 | 36.15 | 36.08 | 36.09 | -0.249% | 63,648 | -3.685% |
| 2025-09-11 | 36.05 | 36.18 | 36.05 | 36.18 | +0.402% | 137,626 | -3.925% |
| 2025-09-10 | 36.02 | 36.07 | 36.02 | 36.03 | +0.042% | 151,092 | -3.538% |
| 2025-09-09 | 36.03 | 36.05 | 35.98 | 36.02 | -0.111% | 164,059 | -3.498% |
| 2025-09-08 | 36.08 | 36.12 | 36.01 | 36.06 | 0.000% | 209,284 | -3.605% |
| 2025-09-05 | 36.12 | 36.14 | 36.04 | 36.06 | +0.055% | 138,555 | -3.605% |
| 2025-09-04 | 36.02 | 36.12 | 35.97 | 36.04 | +0.111% | 53,388 | -3.552% |
| 2025-09-03 | 35.89 | 36.00 | 35.89 | 36.00 | +0.418% | 79,467 | -3.444% |
| 2025-09-02 | 35.84 | 35.88 | 35.81 | 35.85 | -0.720% | 86,577 | -3.040% |
| 2025-08-29 | 36.12 | 36.12 | 36.08 | 36.11 | -0.028% | 81,470 | -3.739% |
| 2025-08-28 | 36.15 | 36.15 | 36.10 | 36.12 | +0.083% | 162,390 | -3.765% |
| 2025-08-27 | 36.04 | 36.11 | 36.04 | 36.09 | +0.055% | 55,941 | -3.685% |
| 2025-08-26 | 36.04 | 36.09 | 36.03 | 36.07 | +0.194% | 197,595 | -3.632% |
| 2025-08-25 | 36.03 | 36.06 | 36.00 | 36.00 | 0.000% | 71,638 | -3.444% |
| 2025-08-22 | 35.90 | 36.08 | 35.89 | 36.00 | +0.474% | 106,091 | -3.444% |
| 2025-08-21 | 35.84 | 35.85 | 35.79 | 35.83 | -0.167% | 85,983 | -2.986% |
| 2025-08-20 | 35.94 | 35.94 | 35.82 | 35.89 | -0.056% | 107,232 | -3.149% |
| 2025-08-19 | 35.91 | 35.93 | 35.90 | 35.91 | -0.111% | 135,255 | -3.202% |
| 2025-08-18 | 35.91 | 35.95 | 35.88 | 35.95 | -0.083% | 190,232 | -3.310% |
| 2025-08-15 | 35.96 | 36.00 | 35.91 | 35.98 | +0.195% | 76,473 | -3.391% |
| 2025-08-14 | 35.96 | 35.96 | 35.88 | 35.91 | -0.222% | 83,502 | -3.202% |
| 2025-08-13 | 35.97 | 36.01 | 35.97 | 35.99 | +0.083% | 81,625 | -3.418% |
| 2025-08-12 | 35.93 | 35.98 | 35.92 | 35.96 | +0.153% | 48,928 | -3.337% |
| 2025-08-11 | 35.98 | 35.98 | 35.88 | 35.91 | -0.070% | 93,727 | -3.189% |
| 2025-08-08 | 35.94 | 35.94 | 35.86 | 35.93 | -0.056% | 47,487 | -3.256% |
| 2025-08-07 | 35.95 | 36.13 | 35.88 | 35.95 | +0.084% | 65,431 | -3.310% |
| 2025-08-06 | 35.90 | 35.94 | 35.88 | 35.92 | +0.056% | 78,899 | -3.229% |
| 2025-08-05 | 35.93 | 35.93 | 35.82 | 35.90 | 0.000% | 100,228 | -3.175% |
| 2025-08-04 | 35.83 | 35.90 | 35.83 | 35.90 | +0.448% | 36,225 | -3.175% |
| 2025-08-01 | 35.86 | 35.86 | 35.74 | 35.74 | -0.750% | 144,795 | -2.742% |
| 2025-07-31 | 36.04 | 36.04 | 35.96 | 36.01 | +0.139% | 107,573 | -3.471% |
| 2025-07-30 | 35.99 | 36.01 | 35.91 | 35.96 | -0.167% | 46,643 | -3.337% |
| 2025-07-29 | 36.02 | 36.02 | 35.98 | 36.02 | +0.111% | 188,804 | -3.498% |
| 2025-07-28 | 36.00 | 36.00 | 35.97 | 35.98 | -0.111% | 50,314 | -3.391% |
| 2025-07-25 | 36.02 | 36.04 | 35.97 | 36.02 | 0.000% | 48,755 | -3.498% |
| 2025-07-24 | 36.04 | 36.04 | 35.95 | 36.02 | -0.028% | 126,664 | -3.498% |
| 2025-07-23 | 35.97 | 36.03 | 35.95 | 36.03 | +0.111% | 92,392 | -3.525% |
| 2025-07-22 | 35.98 | 35.99 | 35.91 | 35.99 | +0.139% | 62,950 | -3.418% |
| 2025-07-21 | 35.96 | 35.96 | 35.93 | 35.94 | +0.223% | 58,388 | -3.283% |
| 2025-07-18 | 35.86 | 35.90 | 35.84 | 35.86 | -0.111% | 69,124 | -3.067% |
| 2025-07-17 | 35.77 | 35.90 | 35.77 | 35.90 | +0.319% | 86,215 | -3.175% |
| 2025-07-16 | 35.74 | 35.85 | 35.70 | 35.79 | +0.185% | 69,137 | -2.867% |
| 2025-07-15 | 35.79 | 35.79 | 35.70 | 35.72 | -0.154% | 91,129 | -2.688% |
| 2025-07-14 | 35.77 | 35.78 | 35.74 | 35.77 | -0.070% | 42,675 | -2.837% |
| 2025-07-11 | 35.77 | 35.80 | 35.70 | 35.80 | +0.028% | 65,475 | -2.905% |
| 2025-07-10 | 35.81 | 35.81 | 35.76 | 35.79 | -0.167% | 158,649 | -2.878% |
| 2025-07-09 | 35.81 | 35.85 | 35.75 | 35.85 | +0.364% | 75,604 | -3.040% |
| 2025-07-08 | 35.80 | 35.80 | 35.70 | 35.72 | 0.000% | 177,278 | -2.688% |
| 2025-07-07 | 35.93 | 35.93 | 35.72 | 35.72 | -0.335% | 128,996 | -2.688% |
| 2025-07-03 | 35.86 | 35.86 | 35.80 | 35.84 | +0.056% | 33,048 | -3.013% |
| 2025-07-02 | 35.74 | 35.82 | 35.72 | 35.82 | +0.196% | 99,294 | -2.959% |
| 2025-07-01 | 35.76 | 35.76 | 35.73 | 35.75 | -0.565% | 97,561 | -2.769% |
| 2025-06-30 | 35.95 | 35.97 | 35.90 | 35.95 | +0.231% | 40,618 | -3.318% |
| 2025-06-27 | 35.91 | 35.93 | 35.86 | 35.87 | -0.195% | 72,216 | -3.095% |
| 2025-06-26 | 35.90 | 35.95 | 35.89 | 35.94 | +0.279% | 104,247 | -3.283% |
| 2025-06-25 | 35.83 | 35.86 | 35.80 | 35.84 | -0.028% | 422,578 | -3.013% |
| 2025-06-24 | 35.87 | 35.87 | 35.78 | 35.85 | +0.196% | 178,476 | -3.040% |
| 2025-06-23 | 35.68 | 35.78 | 35.68 | 35.78 | +0.140% | 52,260 | -2.851% |
| 2025-06-20 | 35.63 | 35.73 | 35.63 | 35.73 | +0.337% | 71,088 | -2.715% |
| 2025-06-18 | 35.63 | 35.65 | 35.57 | 35.61 | +0.056% | 66,804 | -2.387% |
| 2025-06-17 | 35.62 | 35.62 | 35.52 | 35.59 | 0.000% | 80,327 | -2.332% |
| 2025-06-16 | 35.57 | 35.63 | 35.56 | 35.59 | +0.242% | 54,630 | -2.332% |
| 2025-06-13 | 35.51 | 35.57 | 35.50 | 35.50 | -0.250% | 57,446 | -2.096% |
| 2025-06-12 | 35.56 | 35.60 | 35.56 | 35.59 | -0.034% | 80,285 | -2.340% |
| 2025-06-11 | 35.61 | 35.69 | 35.58 | 35.60 | -0.042% | 289,916 | -2.373% |
| 2025-06-10 | 35.63 | 35.63 | 35.37 | 35.62 | +0.169% | 185,054 | -2.414% |
| 2025-06-09 | 35.50 | 35.56 | 35.50 | 35.56 | +0.169% | 106,344 | -2.250% |
| 2025-06-06 | 35.50 | 35.53 | 35.48 | 35.50 | +0.028% | 79,709 | -2.085% |
| 2025-06-05 | 35.58 | 35.58 | 35.48 | 35.49 | +0.056% | 125,970 | -2.057% |
| 2025-06-04 | 35.50 | 35.56 | 35.47 | 35.47 | +0.028% | 157,997 | -2.002% |
| 2025-06-03 | 35.47 | 35.52 | 35.43 | 35.46 | +0.056% | 554,719 | -1.974% |
| 2025-06-02 | 35.41 | 35.46 | 35.36 | 35.44 | -0.617% | 395,275 | -1.919% |
| 2025-05-30 | 35.63 | 35.66 | 35.56 | 35.66 | +0.225% | 131,606 | -2.524% |
| 2025-05-29 | 35.62 | 35.64 | 35.58 | 35.58 | +0.056% | 120,940 | -2.305% |
| 2025-05-28 | 35.61 | 35.77 | 35.50 | 35.56 | +0.169% | 255,466 | -2.250% |
| 2025-05-27 | 35.46 | 35.59 | 35.46 | 35.50 | +0.396% | 822,559 | -2.085% |
| 2025-05-23 | 35.34 | 35.42 | 35.33 | 35.36 | -0.057% | 46,429 | -1.697% |
| 2025-05-22 | 35.33 | 35.39 | 35.30 | 35.38 | +0.113% | 78,352 | -1.752% |
| 2025-05-21 | 35.52 | 35.52 | 35.34 | 35.34 | -0.786% | 47,098 | -1.641% |
| 2025-05-20 | 35.53 | 35.62 | 35.49 | 35.62 | +0.201% | 107,619 | -2.414% |
| 2025-05-19 | 35.41 | 35.56 | 35.41 | 35.55 | +0.068% | 116,245 | -2.218% |
| 2025-05-16 | 35.53 | 35.53 | 35.47 | 35.52 | +0.294% | 84,574 | -2.151% |
| 2025-05-15 | 35.42 | 35.58 | 35.24 | 35.42 | -0.310% | 146,261 | -1.863% |
| 2025-05-14 | 35.61 | 35.63 | 35.42 | 35.53 | -0.225% | 66,231 | -2.167% |
| 2025-05-13 | 35.53 | 35.66 | 35.53 | 35.61 | +0.253% | 50,004 | -2.387% |
| 2025-05-12 | 35.46 | 35.54 | 35.40 | 35.52 | +0.909% | 48,898 | -2.140% |
| 2025-05-09 | 35.30 | 35.30 | 35.20 | 35.20 | -0.283% | 62,151 | -1.250% |
| 2025-05-08 | 35.24 | 35.30 | 35.19 | 35.30 | +0.256% | 67,107 | -1.530% |
| 2025-05-07 | 35.25 | 35.25 | 35.07 | 35.21 | +0.199% | 109,353 | -1.278% |
| 2025-05-06 | 35.23 | 35.27 | 35.13 | 35.14 | -0.312% | 94,591 | -1.081% |
| 2025-05-05 | 35.18 | 35.27 | 35.15 | 35.25 | +0.114% | 32,971 | -1.390% |
| 2025-05-02 | 35.28 | 35.29 | 35.20 | 35.21 | +0.114% | 41,135 | -1.278% |
| 2025-05-01 | 35.27 | 35.27 | 35.15 | 35.17 | -0.706% | 49,163 | -1.166% |
| 2025-04-30 | 35.32 | 35.42 | 35.21 | 35.42 | -0.418% | 92,174 | -1.863% |
| 2025-04-29 | 35.45 | 35.57 | 35.45 | 35.57 | +0.250% | 52,051 | -2.273% |
| 2025-04-28 | 35.48 | 35.54 | 35.43 | 35.48 | -0.056% | 73,356 | -2.029% |
| 2025-04-25 | 35.40 | 35.59 | 35.38 | 35.50 | +0.282% | 38,516 | -2.085% |
| 2025-04-24 | 35.25 | 35.46 | 35.24 | 35.40 | +0.769% | 409,609 | -1.808% |
| 2025-04-23 | 35.31 | 35.36 | 35.02 | 35.13 | +0.429% | 273,161 | -1.053% |
| 2025-04-22 | 34.97 | 35.04 | 34.91 | 34.98 | +0.431% | 79,447 | -0.629% |
| 2025-04-21 | 34.93 | 34.93 | 34.79 | 34.83 | -0.543% | 88,202 | -0.201% |
| 2025-04-17 | 34.92 | 35.11 | 34.80 | 35.02 | +0.517% | 411,847 | -0.742% |
| 2025-04-16 | 34.80 | 34.99 | 34.72 | 34.84 | -0.057% | 271,558 | -0.230% |
| 2025-04-15 | 34.82 | 34.94 | 34.71 | 34.86 | +0.259% | 171,257 | -0.287% |
| 2025-04-14 | 34.95 | 34.95 | 34.63 | 34.77 | 0.000% | 141,797 | -0.029% |