TAFL
AB Tax-Aware Long Municipal ETF
stockNYSEETF
At CloseOct 2, 2026 2:20:43 PM EDT
23.28USD-0.344%(-0.08)22,503
TAFL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.58 | 23.59 | 23.23 | 23.25 | -0.494% | 22,503 | 0.000% |
| 2026-10-01 | 23.33 | 23.45 | 23.31 | 23.36 | -0.094% | 14,028 | -0.494% |
| 2026-09-30 | 23.33 | 23.77 | 23.32 | 23.38 | +1.069% | 161,329 | -0.587% |
| 2026-09-29 | 23.23 | 23.27 | 23.11 | 23.14 | -0.815% | 9,158 | +0.475% |
| 2026-09-28 | 23.36 | 23.36 | 23.20 | 23.32 | -0.997% | 30,504 | -0.343% |
| 2026-09-25 | 23.62 | 23.62 | 23.45 | 23.56 | -0.316% | 3,986 | -1.337% |
| 2026-09-24 | 23.78 | 23.78 | 23.61 | 23.63 | -0.758% | 7,601 | -1.649% |
| 2026-09-23 | 23.90 | 23.90 | 23.71 | 23.82 | -0.791% | 333 | -2.394% |
| 2026-09-22 | 24.02 | 24.05 | 24.00 | 24.00 | +0.020% | 4,232 | -3.166% |
| 2026-09-21 | 24.09 | 24.09 | 23.92 | 24.00 | -0.186% | 11,101 | -3.147% |
| 2026-09-18 | 24.02 | 24.05 | 24.02 | 24.05 | -0.083% | 746 | -3.327% |
| 2026-09-17 | 24.10 | 24.10 | 24.05 | 24.07 | +0.459% | 8,744 | -3.407% |
| 2026-09-16 | 23.92 | 23.95 | 23.92 | 23.95 | +0.104% | 711 | -2.964% |
| 2026-09-15 | 24.01 | 24.01 | 23.93 | 23.93 | -0.333% | 97,725 | -2.863% |
| 2026-09-14 | 24.02 | 24.09 | 23.98 | 24.01 | -0.229% | 10,920 | -3.186% |
| 2026-09-11 | 24.07 | 24.16 | 23.97 | 24.07 | +0.290% | 138,345 | -3.408% |
| 2026-09-10 | 23.97 | 24.07 | 23.97 | 24.00 | -1.092% | 14,631 | -3.128% |
| 2026-09-09 | 24.36 | 24.43 | 24.25 | 24.26 | -0.326% | 7,726 | -4.186% |
| 2026-09-08 | 24.38 | 24.38 | 24.30 | 24.34 | -0.144% | 3,685 | -4.498% |
| 2026-09-04 | 24.37 | 24.45 | 24.37 | 24.38 | +0.247% | 14,414 | -4.636% |
| 2026-09-03 | 24.46 | 24.46 | 24.32 | 24.32 | -0.430% | 4,199 | -4.401% |
| 2026-09-02 | 24.51 | 24.51 | 24.38 | 24.42 | +0.226% | 32,222 | -4.812% |
| 2026-09-01 | 24.42 | 24.46 | 24.35 | 24.36 | -0.895% | 26,425 | -4.597% |
| 2026-08-31 | 24.58 | 24.59 | 24.58 | 24.59 | -0.223% | 632 | -5.450% |
| 2026-08-28 | 24.69 | 24.71 | 24.64 | 24.64 | -0.142% | 4,303 | -5.662% |
| 2026-08-27 | 24.71 | 24.71 | 24.68 | 24.68 | -0.102% | 1,532 | -5.795% |
| 2026-08-26 | 24.73 | 24.73 | 24.69 | 24.70 | -0.181% | 1,578 | -5.892% |
| 2026-08-25 | 24.73 | 24.75 | 24.73 | 24.75 | +0.263% | 321 | -6.062% |
| 2026-08-24 | 24.73 | 24.73 | 24.62 | 24.68 | -0.283% | 26,133 | -5.814% |
| 2026-08-21 | 24.73 | 24.75 | 24.71 | 24.75 | -0.121% | 5,714 | -6.081% |
| 2026-08-20 | 24.70 | 24.78 | 24.70 | 24.78 | -0.081% | 5,513 | -6.195% |
| 2026-08-19 | 24.81 | 24.81 | 24.78 | 24.80 | +0.324% | 11,036 | -6.270% |
| 2026-08-18 | 24.73 | 24.73 | 24.69 | 24.72 | -0.443% | 21,382 | -5.967% |
| 2026-08-17 | 24.80 | 24.84 | 24.74 | 24.83 | -0.201% | 64,901 | -6.383% |
| 2026-08-14 | 24.86 | 24.91 | 24.82 | 24.88 | +0.201% | 22,948 | -6.572% |
| 2026-08-13 | 24.85 | 24.93 | 24.81 | 24.83 | +0.008% | 125,426 | -6.383% |
| 2026-08-12 | 24.84 | 24.84 | 24.83 | 24.83 | +0.032% | 6,685 | -6.375% |
| 2026-08-11 | 24.82 | 24.83 | 24.82 | 24.82 | +0.081% | 102,173 | -6.346% |
| 2026-08-10 | 24.80 | 24.83 | 24.79 | 24.80 | -0.101% | 2,872 | -6.270% |
| 2026-08-07 | 24.86 | 24.86 | 24.73 | 24.82 | +0.303% | 29,550 | -6.365% |
| 2026-08-06 | 24.81 | 24.84 | 24.75 | 24.75 | -0.081% | 32,803 | -6.081% |
| 2026-08-05 | 24.77 | 24.84 | 24.76 | 24.77 | -0.101% | 16,538 | -6.157% |
| 2026-08-04 | 24.74 | 24.81 | 24.74 | 24.80 | +0.405% | 9,023 | -6.251% |
| 2026-08-03 | 24.74 | 24.74 | 24.66 | 24.70 | -0.166% | 13,704 | -5.872% |
| 2026-07-31 | 24.70 | 24.74 | 24.70 | 24.74 | -0.097% | 210 | -6.028% |
| 2026-07-30 | 24.74 | 24.76 | 24.73 | 24.76 | +0.040% | 3,540 | -6.119% |
| 2026-07-29 | 24.84 | 24.86 | 24.75 | 24.75 | -0.483% | 7,863 | -6.081% |
| 2026-07-28 | 24.84 | 24.88 | 24.84 | 24.87 | +0.092% | 1,483 | -6.534% |
| 2026-07-27 | 24.87 | 24.87 | 24.85 | 24.85 | +0.190% | 1,294 | -6.448% |
| 2026-07-24 | 24.83 | 24.86 | 24.80 | 24.80 | +0.509% | 2,348 | -6.270% |
| 2026-07-23 | 24.81 | 24.81 | 24.67 | 24.67 | -0.966% | 15,940 | -5.793% |
| 2026-07-22 | 24.91 | 24.91 | 24.91 | 24.91 | -0.240% | 1,054 | -6.703% |
| 2026-07-21 | 24.99 | 24.99 | 24.98 | 24.98 | -0.200% | 1,148 | -6.927% |
| 2026-07-20 | 25.06 | 25.06 | 25.02 | 25.02 | -0.199% | 539 | -7.113% |
| 2026-07-17 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 91 | -7.298% |
| 2026-07-16 | 25.05 | 25.07 | 25.05 | 25.07 | -0.159% | 1,545 | -7.298% |
| 2026-07-15 | 25.14 | 25.14 | 25.11 | 25.11 | -0.159% | 2,101 | -7.446% |
| 2026-07-14 | 25.19 | 25.19 | 25.16 | 25.16 | +0.139% | 3,873 | -7.593% |
| 2026-07-13 | 25.14 | 25.15 | 25.12 | 25.12 | -0.139% | 1,652 | -7.464% |
| 2026-07-10 | 25.12 | 25.16 | 25.12 | 25.16 | +0.040% | 1,033 | -7.593% |
| 2026-07-09 | 25.17 | 25.19 | 25.14 | 25.14 | +0.119% | 4,434 | -7.556% |
| 2026-07-08 | 25.10 | 25.14 | 25.10 | 25.11 | -0.278% | 6,088 | -7.446% |
| 2026-07-07 | 25.19 | 25.19 | 25.19 | 25.19 | -0.316% | 700 | -7.703% |
| 2026-07-06 | 25.24 | 25.27 | 25.21 | 25.27 | +0.138% | 12,827 | -7.995% |
| 2026-07-02 | 25.22 | 25.26 | 25.22 | 25.23 | +0.000% | 3,096 | -7.868% |
| 2026-07-01 | 25.16 | 25.24 | 25.16 | 25.23 | -0.414% | 5,745 | -7.868% |
| 2026-06-30 | 25.31 | 25.35 | 25.29 | 25.34 | -0.039% | 4,888 | -8.249% |
| 2026-06-29 | 25.41 | 25.41 | 25.28 | 25.34 | +0.253% | 1,194 | -8.286% |
| 2026-06-26 | 25.27 | 25.28 | 25.25 | 25.28 | +0.084% | 2,536 | -8.054% |
| 2026-06-25 | 25.25 | 25.30 | 25.25 | 25.26 | +0.139% | 3,812 | -7.977% |
| 2026-06-24 | 25.23 | 25.31 | 25.23 | 25.23 | +0.298% | 2,700 | -7.849% |
| 2026-06-23 | 25.18 | 25.21 | 25.14 | 25.15 | -0.139% | 8,828 | -7.575% |
| 2026-06-22 | 25.17 | 25.24 | 25.16 | 25.18 | +0.079% | 8,874 | -7.703% |
| 2026-06-18 | 25.17 | 25.18 | 25.16 | 25.16 | +0.219% | 2,077 | -7.630% |
| 2026-06-17 | 25.14 | 25.15 | 25.11 | 25.11 | 0.000% | 6,651 | -7.427% |
| 2026-06-16 | 25.11 | 25.24 | 25.11 | 25.11 | +0.060% | 12,275 | -7.427% |
| 2026-06-15 | 25.13 | 25.15 | 25.09 | 25.09 | +0.120% | 1,346 | -7.372% |
| 2026-06-12 | 25.05 | 25.08 | 25.02 | 25.07 | -0.358% | 3,674 | -7.261% |
| 2026-06-11 | 25.11 | 25.17 | 25.11 | 25.16 | +0.357% | 11,604 | -7.593% |
| 2026-06-10 | 25.14 | 25.14 | 25.07 | 25.07 | -0.257% | 25,129 | -7.263% |
| 2026-06-09 | 25.15 | 25.16 | 25.11 | 25.13 | +0.101% | 27,691 | -7.501% |
| 2026-06-08 | 25.13 | 25.19 | 25.07 | 25.10 | +0.098% | 35,272 | -7.408% |
| 2026-06-05 | 25.03 | 25.08 | 25.01 | 25.08 | -0.080% | 7,972 | -7.317% |
| 2026-06-04 | 25.09 | 25.10 | 25.08 | 25.10 | +0.120% | 20,380 | -7.390% |
| 2026-06-03 | 25.04 | 25.15 | 25.03 | 25.07 | -0.120% | 7,610 | -7.280% |
| 2026-06-02 | 25.09 | 25.14 | 25.06 | 25.10 | +0.480% | 1,899 | -7.390% |
| 2026-06-01 | 24.94 | 24.99 | 24.85 | 24.98 | -0.319% | 23,433 | -6.946% |
| 2026-05-29 | 25.03 | 25.09 | 25.03 | 25.06 | +0.080% | 7,868 | -7.243% |
| 2026-05-28 | 24.94 | 25.07 | 24.94 | 25.04 | +0.220% | 7,727 | -7.169% |
| 2026-05-27 | 24.94 | 24.99 | 24.94 | 24.98 | +0.201% | 3,081 | -6.964% |
| 2026-05-26 | 24.91 | 24.95 | 24.91 | 24.93 | +0.459% | 4,271 | -6.778% |
| 2026-05-22 | 24.82 | 24.83 | 24.80 | 24.82 | +0.157% | 26,467 | -6.349% |
| 2026-05-21 | 24.70 | 24.80 | 24.58 | 24.78 | -0.052% | 60,902 | -6.202% |
| 2026-05-20 | 24.75 | 24.83 | 24.75 | 24.80 | +0.283% | 2,219 | -6.251% |
| 2026-05-19 | 24.72 | 24.77 | 24.67 | 24.73 | -0.316% | 241,338 | -5.986% |
| 2026-05-18 | 24.78 | 24.82 | 24.76 | 24.80 | +0.034% | 4,319 | -6.283% |
| 2026-05-15 | 24.73 | 24.80 | 24.73 | 24.80 | -0.641% | 6,443 | -6.251% |
| 2026-05-14 | 24.97 | 24.99 | 24.95 | 24.95 | -0.088% | 3,773 | -6.852% |
| 2026-05-13 | 25.00 | 25.04 | 24.96 | 24.98 | -0.152% | 10,504 | -6.935% |
| 2026-05-12 | 24.93 | 25.05 | 24.93 | 25.02 | +0.020% | 30,790 | -7.076% |
| 2026-05-11 | 25.03 | 25.04 | 25.01 | 25.01 | -0.020% | 4,794 | -7.057% |
| 2026-05-08 | 25.04 | 25.05 | 25.02 | 25.02 | +0.080% | 504 | -7.076% |
| 2026-05-07 | 25.00 | 25.04 | 25.00 | 25.00 | +0.060% | 15,333 | -7.001% |
| 2026-05-06 | 25.07 | 25.07 | 24.96 | 24.98 | +0.060% | 9,633 | -6.946% |
| 2026-05-05 | 25.07 | 25.07 | 24.97 | 24.97 | +0.081% | 3,640 | -6.890% |
| 2026-05-04 | 24.97 | 24.97 | 24.90 | 24.95 | -0.100% | 3,007 | -6.815% |
| 2026-05-01 | 24.98 | 25.03 | 24.91 | 24.97 | -0.302% | 13,380 | -6.908% |
| 2026-04-30 | 25.07 | 25.07 | 24.90 | 25.05 | +0.090% | 21,474 | -7.190% |
| 2026-04-29 | 25.04 | 25.04 | 24.96 | 25.02 | -0.168% | 3,906 | -7.106% |
| 2026-04-28 | 25.10 | 25.10 | 25.05 | 25.07 | -0.337% | 5,175 | -7.263% |
| 2026-04-27 | 25.17 | 25.19 | 25.13 | 25.15 | +0.020% | 1,337 | -7.575% |
| 2026-04-24 | 25.13 | 25.15 | 25.13 | 25.15 | -0.039% | 6,831 | -7.557% |
| 2026-04-23 | 25.22 | 25.22 | 25.11 | 25.16 | +0.239% | 2,004 | -7.593% |
| 2026-04-22 | 25.12 | 25.12 | 25.08 | 25.09 | +0.060% | 5,881 | -7.372% |
| 2026-04-21 | 25.11 | 25.11 | 25.08 | 25.08 | -0.140% | 21,941 | -7.317% |
| 2026-04-20 | 25.15 | 25.15 | 25.11 | 25.12 | +0.040% | 5,895 | -7.446% |
| 2026-04-17 | 25.10 | 25.14 | 25.09 | 25.11 | +0.541% | 6,220 | -7.409% |
| 2026-04-16 | 25.01 | 25.03 | 24.94 | 24.97 | +0.080% | 7,226 | -6.908% |
| 2026-04-15 | 25.00 | 25.05 | 24.92 | 24.95 | -0.040% | 10,438 | -6.834% |
| 2026-04-14 | 25.03 | 25.03 | 24.87 | 24.96 | -0.080% | 55,106 | -6.871% |
| 2026-04-13 | 24.96 | 25.04 | 24.92 | 24.98 | +0.160% | 35,071 | -6.946% |
| 2026-04-10 | 24.99 | 25.04 | 24.94 | 24.94 | 0.000% | 21,121 | -6.796% |
| 2026-04-09 | 24.99 | 24.99 | 24.90 | 24.94 | +0.362% | 14,939 | -6.796% |
| 2026-04-08 | 25.07 | 25.08 | 24.85 | 24.85 | -0.353% | 13,688 | -6.459% |
| 2026-04-07 | 24.86 | 24.94 | 24.84 | 24.94 | +0.052% | 12,294 | -6.789% |
| 2026-04-06 | 24.98 | 24.98 | 24.87 | 24.93 | +0.121% | 30,651 | -6.740% |
| 2026-04-02 | 24.83 | 24.93 | 24.83 | 24.89 | +0.090% | 14,823 | -6.628% |
| 2026-04-01 | 24.88 | 24.92 | 24.84 | 24.87 | -0.029% | 14,652 | -6.544% |
| 2026-03-31 | 24.95 | 24.95 | 24.80 | 24.88 | +0.496% | 52,103 | -6.571% |
| 2026-03-30 | 24.74 | 24.80 | 24.72 | 24.76 | +0.356% | 36,082 | -6.108% |
| 2026-03-27 | 24.57 | 24.73 | 24.57 | 24.67 | +0.099% | 19,347 | -5.774% |
| 2026-03-26 | 24.71 | 24.72 | 24.64 | 24.64 | -0.384% | 643 | -5.681% |
| 2026-03-25 | 24.73 | 24.80 | 24.68 | 24.74 | +0.406% | 17,131 | -6.043% |
| 2026-03-24 | 24.76 | 24.76 | 24.64 | 24.64 | -0.726% | 2,991 | -5.662% |
| 2026-03-23 | 24.80 | 24.85 | 24.79 | 24.82 | +0.366% | 6,974 | -6.346% |
| 2026-03-20 | 24.94 | 24.94 | 24.72 | 24.73 | -1.219% | 2,729 | -6.004% |
| 2026-03-19 | 24.98 | 25.05 | 24.97 | 25.04 | -0.078% | 5,755 | -7.150% |
| 2026-03-18 | 25.06 | 25.08 | 25.05 | 25.05 | -0.161% | 5,593 | -7.223% |
| 2026-03-17 | 25.06 | 25.11 | 25.06 | 25.09 | +0.199% | 14,068 | -7.372% |
| 2026-03-16 | 25.09 | 25.09 | 25.04 | 25.05 | +0.114% | 5,830 | -7.187% |
| 2026-03-13 | 24.94 | 25.02 | 24.94 | 25.02 | +0.368% | 9,205 | -7.082% |
| 2026-03-12 | 25.00 | 25.00 | 24.93 | 24.93 | -0.320% | 14,042 | -6.740% |
| 2026-03-11 | 25.03 | 25.06 | 25.00 | 25.00 | -0.200% | 2,170 | -7.039% |
| 2026-03-10 | 25.11 | 25.12 | 25.05 | 25.05 | -0.227% | 3,954 | -7.224% |
| 2026-03-09 | 25.13 | 25.13 | 25.08 | 25.11 | +0.013% | 3,039 | -7.435% |
| 2026-03-06 | 25.14 | 25.14 | 25.05 | 25.11 | -0.084% | 1,435 | -7.423% |
| 2026-03-05 | 25.06 | 25.13 | 25.06 | 25.13 | -0.159% | 54,325 | -7.501% |
| 2026-03-04 | 25.15 | 25.20 | 25.15 | 25.17 | +0.219% | 8,385 | -7.648% |
| 2026-03-03 | 25.13 | 25.13 | 25.09 | 25.11 | -0.554% | 1,353 | -7.446% |
| 2026-03-02 | 25.27 | 25.27 | 25.24 | 25.25 | -0.669% | 2,486 | -7.959% |
| 2026-02-27 | 25.55 | 25.55 | 25.42 | 25.43 | +0.079% | 4,199 | -8.574% |
| 2026-02-26 | 25.36 | 25.41 | 25.36 | 25.41 | +0.257% | 661 | -8.502% |
| 2026-02-25 | 25.32 | 25.34 | 25.31 | 25.34 | 0.000% | 3,092 | -8.268% |
| 2026-02-24 | 25.31 | 25.34 | 25.31 | 25.34 | +0.317% | 445 | -8.268% |
| 2026-02-23 | 25.27 | 25.29 | 25.25 | 25.26 | -0.040% | 4,915 | -7.977% |
| 2026-02-20 | 25.26 | 25.27 | 25.26 | 25.27 | 0.000% | 3,102 | -8.013% |
| 2026-02-19 | 25.25 | 25.28 | 25.25 | 25.27 | +0.198% | 4,315 | -8.013% |
| 2026-02-18 | 25.23 | 25.30 | 25.20 | 25.22 | -0.079% | 2,677 | -7.831% |
| 2026-02-17 | 25.23 | 25.26 | 25.23 | 25.24 | +0.159% | 1,436 | -7.904% |
| 2026-02-13 | 25.18 | 25.22 | 25.18 | 25.20 | +0.079% | 866 | -7.758% |
| 2026-02-12 | 25.14 | 25.20 | 25.14 | 25.18 | +0.336% | 16,033 | -7.685% |
| 2026-02-11 | 25.10 | 25.14 | 25.04 | 25.10 | -0.200% | 9,023 | -7.375% |
| 2026-02-10 | 25.14 | 25.23 | 25.14 | 25.15 | +0.143% | 4,341 | -7.560% |
| 2026-02-09 | 25.05 | 25.13 | 25.05 | 25.11 | +0.140% | 11,615 | -7.427% |
| 2026-02-06 | 25.06 | 25.09 | 25.06 | 25.07 | -0.072% | 3,082 | -7.298% |
| 2026-02-05 | 25.09 | 25.10 | 25.05 | 25.09 | +0.152% | 47,089 | -7.365% |
| 2026-02-04 | 25.00 | 25.08 | 25.00 | 25.05 | +0.068% | 7,563 | -7.224% |
| 2026-02-03 | 25.11 | 25.11 | 25.01 | 25.04 | +0.072% | 35,267 | -7.161% |
| 2026-02-02 | 25.00 | 25.05 | 25.00 | 25.02 | -0.259% | 6,606 | -7.094% |
| 2026-01-30 | 25.10 | 25.13 | 25.08 | 25.09 | -0.020% | 1,606 | -7.335% |
| 2026-01-29 | 25.11 | 25.12 | 25.02 | 25.09 | -0.080% | 182,888 | -7.354% |
| 2026-01-28 | 25.09 | 25.12 | 25.06 | 25.11 | -0.020% | 5,325 | -7.427% |
| 2026-01-27 | 25.10 | 25.11 | 25.07 | 25.11 | +0.080% | 8,253 | -7.446% |
| 2026-01-26 | 25.10 | 25.11 | 25.09 | 25.09 | +0.102% | 3,706 | -7.372% |
| 2026-01-23 | 25.07 | 25.08 | 25.05 | 25.07 | -0.002% | 1,549 | -7.277% |
| 2026-01-22 | 25.07 | 25.07 | 25.05 | 25.07 | +0.098% | 35,099 | -7.280% |
| 2026-01-21 | 25.00 | 25.05 | 25.00 | 25.05 | +0.102% | 3,422 | -7.189% |
| 2026-01-20 | 25.08 | 25.11 | 24.99 | 25.02 | -0.458% | 16,317 | -7.094% |
| 2026-01-16 | 25.19 | 25.19 | 25.14 | 25.14 | -0.139% | 50,193 | -7.519% |
| 2026-01-15 | 25.22 | 25.22 | 25.16 | 25.17 | +0.072% | 1,705 | -7.648% |
| 2026-01-14 | 25.28 | 25.28 | 25.15 | 25.15 | +0.048% | 28,695 | -7.582% |
| 2026-01-13 | 25.16 | 25.18 | 25.12 | 25.14 | -0.020% | 10,107 | -7.538% |
| 2026-01-12 | 25.18 | 25.18 | 25.13 | 25.14 | -0.079% | 931 | -7.556% |
| 2026-01-09 | 25.13 | 25.17 | 25.13 | 25.16 | +0.119% | 784 | -7.629% |
| 2026-01-08 | 25.13 | 25.18 | 25.13 | 25.14 | -0.060% | 1,645 | -7.519% |
| 2026-01-07 | 25.17 | 25.17 | 25.13 | 25.15 | +0.199% | 1,642 | -7.575% |
| 2026-01-06 | 25.10 | 25.11 | 25.05 | 25.10 | +0.100% | 11,298 | -7.390% |
| 2026-01-05 | 25.04 | 25.09 | 25.04 | 25.07 | 0.000% | 10,897 | -7.298% |
| 2026-01-02 | 25.00 | 25.18 | 24.99 | 25.07 | +0.320% | 71,264 | -7.298% |
| 2025-12-31 | 25.00 | 25.02 | 24.95 | 25.00 | -0.339% | 7,671 | -7.001% |
| 2025-12-30 | 25.10 | 25.12 | 25.06 | 25.08 | -0.020% | 3,128 | -7.317% |
| 2025-12-29 | 25.09 | 25.10 | 25.00 | 25.09 | +0.140% | 18,211 | -7.335% |
| 2025-12-26 | 25.07 | 25.12 | 25.04 | 25.05 | -0.140% | 174,615 | -7.206% |
| 2025-12-24 | 25.01 | 25.11 | 25.01 | 25.09 | +0.260% | 5,645 | -7.335% |
| 2025-12-23 | 24.99 | 25.02 | 24.99 | 25.02 | +0.120% | 909 | -7.094% |
| 2025-12-22 | 24.98 | 25.01 | 24.97 | 24.99 | +0.060% | 14,539 | -6.983% |
| 2025-12-19 | 25.01 | 25.01 | 24.95 | 24.98 | +0.040% | 6,340 | -6.927% |
| 2025-12-18 | 25.01 | 25.01 | 24.96 | 24.96 | -0.040% | 3,222 | -6.890% |
| 2025-12-17 | 25.00 | 25.00 | 24.98 | 24.98 | -0.100% | 206 | -6.927% |
| 2025-12-16 | 24.95 | 25.02 | 24.95 | 25.00 | +0.200% | 6,325 | -7.020% |
| 2025-12-15 | 24.97 | 24.97 | 24.95 | 24.95 | -0.020% | 3,984 | -6.834% |
| 2025-12-12 | 24.98 | 24.98 | 24.93 | 24.95 | -0.147% | 1,761 | -6.852% |
| 2025-12-11 | 25.05 | 25.05 | 24.99 | 24.99 | -0.093% | 22,160 | -6.989% |
| 2025-12-10 | 24.96 | 25.02 | 24.89 | 25.02 | +0.020% | 2,943 | -7.076% |
| 2025-12-09 | 25.05 | 25.05 | 24.94 | 25.01 | -0.080% | 5,203 | -7.057% |
| 2025-12-08 | 24.92 | 25.04 | 24.92 | 25.03 | -0.060% | 47,833 | -7.131% |
| 2025-12-05 | 25.05 | 25.05 | 25.04 | 25.05 | +0.050% | 2,234 | -7.187% |
| 2025-12-04 | 25.01 | 25.04 | 25.00 | 25.03 | +0.048% | 2,332 | -7.140% |
| 2025-12-03 | 25.05 | 25.09 | 25.00 | 25.02 | +0.122% | 1,641 | -7.096% |
| 2025-12-02 | 25.03 | 25.05 | 24.92 | 24.99 | -0.240% | 8,904 | -6.983% |
| 2025-12-01 | 25.07 | 25.08 | 25.03 | 25.05 | -0.796% | 3,404 | -7.206% |
| 2025-11-28 | 25.27 | 25.27 | 25.22 | 25.25 | +0.121% | 1,568 | -7.944% |
| 2025-11-26 | 25.22 | 25.24 | 25.20 | 25.22 | +0.201% | 7,445 | -7.833% |
| 2025-11-25 | 25.38 | 25.38 | 25.13 | 25.17 | +0.040% | 5,078 | -7.648% |
| 2025-11-24 | 25.24 | 25.24 | 25.15 | 25.16 | 0.000% | 6,238 | -7.611% |
| 2025-11-21 | 25.20 | 25.23 | 25.16 | 25.16 | +0.119% | 3,788 | -7.611% |
| 2025-11-20 | 25.16 | 25.24 | 25.12 | 25.13 | +0.120% | 10,741 | -7.501% |
| 2025-11-19 | 25.19 | 25.19 | 25.10 | 25.10 | -0.298% | 1,641 | -7.390% |
| 2025-11-18 | 25.24 | 25.24 | 25.14 | 25.18 | +0.219% | 4,519 | -7.666% |
| 2025-11-17 | 25.16 | 25.17 | 25.11 | 25.12 | 0.000% | 5,765 | -7.464% |
| 2025-11-14 | 25.19 | 25.19 | 25.12 | 25.12 | -0.199% | 4,163 | -7.464% |
| 2025-11-13 | 25.20 | 25.20 | 25.17 | 25.17 | -0.207% | 704 | -7.648% |
| 2025-11-12 | 25.27 | 25.27 | 25.22 | 25.22 | -0.347% | 6,786 | -7.839% |
| 2025-11-11 | 25.27 | 25.31 | 25.27 | 25.31 | +0.357% | 414 | -8.159% |
| 2025-11-10 | 25.22 | 25.22 | 25.22 | 25.22 | +0.060% | 175 | -7.831% |
| 2025-11-07 | 25.22 | 25.26 | 25.20 | 25.20 | -0.040% | 1,790 | -7.776% |
| 2025-11-06 | 25.22 | 25.24 | 25.17 | 25.21 | +0.219% | 239,087 | -7.813% |
| 2025-11-05 | 25.19 | 25.19 | 25.13 | 25.16 | -0.198% | 4,203 | -7.611% |
| 2025-11-04 | 25.21 | 25.21 | 25.21 | 25.21 | +0.177% | 92 | -7.795% |
| 2025-11-03 | 25.17 | 25.20 | 25.16 | 25.17 | -0.610% | 832 | -7.631% |
| 2025-10-31 | 25.28 | 25.49 | 25.26 | 25.32 | +0.238% | 26,563 | -8.195% |
| 2025-10-30 | 25.20 | 25.28 | 25.20 | 25.26 | -0.003% | 30,647 | -7.977% |
| 2025-10-29 | 25.31 | 25.31 | 25.26 | 25.26 | -0.214% | 57,516 | -7.980% |
| 2025-10-28 | 25.34 | 25.41 | 25.32 | 25.32 | 0.000% | 52,669 | -8.177% |
| 2025-10-27 | 25.30 | 25.33 | 25.30 | 25.32 | 0.000% | 1,389 | -8.177% |
| 2025-10-24 | 25.32 | 25.34 | 25.28 | 25.32 | +0.099% | 5,133 | -8.177% |
| 2025-10-23 | 25.27 | 25.35 | 25.27 | 25.29 | -0.138% | 3,844 | -8.086% |
| 2025-10-22 | 25.32 | 25.40 | 25.31 | 25.32 | +0.138% | 5,554 | -8.213% |
| 2025-10-21 | 25.31 | 25.34 | 25.29 | 25.29 | -0.040% | 1,248 | -8.086% |
| 2025-10-20 | 25.33 | 25.40 | 25.29 | 25.30 | +0.040% | 12,384 | -8.123% |
| 2025-10-17 | 25.25 | 25.32 | 25.24 | 25.29 | +0.198% | 14,854 | -8.086% |
| 2025-10-16 | 25.18 | 25.30 | 25.18 | 25.24 | 0.000% | 2,488 | -7.904% |
| 2025-10-15 | 25.27 | 25.27 | 25.15 | 25.24 | +0.358% | 5,096 | -7.904% |
| 2025-10-14 | 25.15 | 25.21 | 25.13 | 25.15 | -0.020% | 12,152 | -7.575% |
| 2025-10-13 | 25.07 | 25.26 | 25.07 | 25.16 | +0.266% | 17,753 | -7.593% |
| 2025-10-10 | 25.08 | 25.09 | 25.04 | 25.09 | +0.373% | 2,607 | -7.347% |
| 2025-10-09 | 25.10 | 25.10 | 24.98 | 25.00 | +0.040% | 1,527 | -7.001% |
| 2025-10-08 | 25.02 | 25.02 | 24.96 | 24.98 | +0.020% | 2,287 | -6.964% |
| 2025-10-07 | 24.96 | 24.99 | 24.96 | 24.98 | +0.120% | 6,106 | -6.946% |
| 2025-10-06 | 24.91 | 24.97 | 24.91 | 24.95 | -0.020% | 6,174 | -6.834% |
| 2025-10-03 | 24.97 | 24.97 | 24.95 | 24.95 | +0.060% | 1,521 | -6.852% |
| 2025-10-02 | 24.95 | 25.03 | 24.91 | 24.94 | -0.080% | 51,442 | -6.796% |
| 2025-10-01 | 24.98 | 24.98 | 24.96 | 24.96 | -0.140% | 5,192 | -6.871% |
| 2025-09-30 | 24.93 | 25.01 | 24.93 | 25.00 | +0.060% | 6,608 | -7.001% |
| 2025-09-29 | 24.95 | 25.01 | 24.95 | 24.98 | +0.241% | 2,237 | -6.946% |
| 2025-09-26 | 24.92 | 24.92 | 24.92 | 24.92 | -0.060% | 273 | -6.722% |
| 2025-09-25 | 24.92 | 24.94 | 24.89 | 24.93 | -0.060% | 3,338 | -6.778% |
| 2025-09-24 | 24.99 | 24.99 | 24.93 | 24.95 | -0.180% | 5,522 | -6.834% |
| 2025-09-23 | 25.03 | 25.03 | 24.96 | 25.00 | -0.099% | 2,581 | -7.001% |
| 2025-09-22 | 25.00 | 25.09 | 24.99 | 25.02 | -0.006% | 7,394 | -7.093% |
| 2025-09-19 | 25.03 | 25.03 | 24.99 | 25.02 | -0.055% | 950 | -7.099% |
| 2025-09-18 | 24.98 | 25.04 | 24.98 | 25.04 | -0.080% | 54,043 | -7.150% |
| 2025-09-17 | 25.08 | 25.16 | 25.05 | 25.05 | +0.020% | 4,212 | -7.224% |
| 2025-09-16 | 25.07 | 25.16 | 25.03 | 25.05 | +0.139% | 105,809 | -7.206% |
| 2025-09-15 | 25.00 | 25.02 | 25.00 | 25.02 | +0.382% | 1,992 | -7.077% |
| 2025-09-12 | 24.90 | 25.00 | 24.89 | 24.92 | -0.260% | 13,078 | -6.722% |
| 2025-09-11 | 24.93 | 25.00 | 24.92 | 24.98 | +0.543% | 27,039 | -6.964% |
| 2025-09-10 | 24.81 | 24.87 | 24.81 | 24.85 | +0.506% | 35,910 | -6.459% |
| 2025-09-09 | 24.71 | 24.73 | 24.71 | 24.73 | 0.000% | 243 | -5.986% |
| 2025-09-08 | 24.68 | 24.73 | 24.68 | 24.73 | +0.877% | 1,232 | -5.986% |
| 2025-09-05 | 24.40 | 24.51 | 24.40 | 24.51 | +1.072% | 1,665 | -5.161% |
| 2025-09-04 | 24.19 | 24.25 | 24.19 | 24.25 | +0.414% | 1,194 | -4.144% |
| 2025-09-03 | 24.10 | 24.15 | 24.10 | 24.15 | +0.458% | 112 | -3.747% |
| 2025-09-02 | 24.05 | 24.05 | 23.97 | 24.04 | -0.600% | 5,105 | -3.307% |
| 2025-08-29 | 24.19 | 24.19 | 24.19 | 24.19 | -0.043% | 19 | -3.888% |
| 2025-08-28 | 24.16 | 24.20 | 24.16 | 24.20 | +0.023% | 8,839 | -3.928% |
| 2025-08-27 | 24.19 | 24.19 | 24.19 | 24.19 | +0.091% | 20,097 | -3.907% |
| 2025-08-26 | 24.11 | 24.17 | 24.11 | 24.17 | +0.053% | 10,657 | -3.819% |
| 2025-08-25 | 24.12 | 24.16 | 24.12 | 24.16 | -0.062% | 179 | -3.767% |
| 2025-08-22 | 24.12 | 24.17 | 24.12 | 24.17 | +0.395% | 2,993 | -3.827% |
| 2025-08-21 | 24.03 | 24.10 | 24.02 | 24.07 | -0.216% | 10,290 | -3.448% |
| 2025-08-20 | 24.11 | 24.13 | 24.10 | 24.13 | +0.051% | 46,970 | -3.656% |
| 2025-08-19 | 24.15 | 24.15 | 24.10 | 24.11 | -0.021% | 77,353 | -3.608% |
| 2025-08-18 | 24.09 | 24.12 | 24.09 | 24.12 | -0.116% | 161 | -3.628% |
| 2025-08-15 | 24.10 | 24.18 | 24.10 | 24.15 | +0.100% | 15,840 | -3.740% |
| 2025-08-14 | 24.14 | 24.20 | 24.11 | 24.12 | -0.236% | 2,572 | -3.644% |
| 2025-08-13 | 24.19 | 24.19 | 24.18 | 24.18 | +0.087% | 883 | -3.871% |
| 2025-08-12 | 24.12 | 24.17 | 24.11 | 24.16 | -0.494% | 24,678 | -3.787% |
| 2025-08-11 | 24.18 | 24.31 | 24.13 | 24.28 | +0.746% | 2,230 | -4.263% |
| 2025-08-08 | 24.09 | 24.10 | 24.09 | 24.10 | -0.062% | 3,589 | -3.548% |
| 2025-08-07 | 24.11 | 24.11 | 24.11 | 24.11 | +0.021% | 5 | -3.608% |
| 2025-08-06 | 24.09 | 24.11 | 24.00 | 24.11 | +0.021% | 6,090 | -3.588% |
| 2025-08-05 | 24.11 | 24.12 | 24.11 | 24.11 | -0.186% | 2,870 | -3.568% |
| 2025-08-04 | 24.15 | 24.15 | 24.11 | 24.15 | +0.083% | 3,051 | -3.747% |
| 2025-08-01 | 24.13 | 24.13 | 24.13 | 24.13 | +0.607% | 59 | -3.668% |
| 2025-07-31 | 23.99 | 24.00 | 23.98 | 23.98 | +0.319% | 1,703 | -3.083% |
| 2025-07-30 | 23.97 | 23.97 | 23.89 | 23.91 | -0.445% | 1,732 | -2.774% |
| 2025-07-29 | 24.02 | 24.12 | 23.99 | 24.02 | +0.543% | 2,334 | -3.206% |
| 2025-07-28 | 23.90 | 24.00 | 23.89 | 23.89 | -0.104% | 3,083 | -2.680% |
| 2025-07-25 | 23.94 | 23.94 | 23.91 | 23.91 | +0.142% | 2,137 | -2.781% |
| 2025-07-24 | 23.94 | 24.01 | 23.85 | 23.88 | -0.205% | 100,642 | -2.643% |
| 2025-07-23 | 23.96 | 23.96 | 23.91 | 23.93 | -0.144% | 677 | -2.842% |
| 2025-07-22 | 23.95 | 24.09 | 23.95 | 23.96 | +0.034% | 3,128 | -2.982% |
| 2025-07-21 | 23.95 | 23.95 | 23.95 | 23.95 | +0.467% | 154 | -2.949% |
| 2025-07-18 | 23.84 | 23.84 | 23.84 | 23.84 | -0.218% | 10 | -2.496% |
| 2025-07-17 | 23.89 | 23.89 | 23.89 | 23.89 | -0.388% | 953 | -2.708% |
| 2025-07-16 | 24.08 | 24.08 | 23.98 | 23.98 | -0.457% | 11,125 | -3.085% |
| 2025-07-15 | 24.10 | 24.10 | 24.09 | 24.09 | -0.762% | 137 | -3.528% |
| 2025-07-14 | 24.17 | 24.28 | 24.08 | 24.28 | +0.594% | 4,108 | -4.263% |
| 2025-07-11 | 24.18 | 24.18 | 24.10 | 24.14 | -0.447% | 7,441 | -3.694% |
| 2025-07-10 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 22 | -4.125% |
| 2025-07-09 | 24.27 | 24.27 | 24.24 | 24.25 | +0.103% | 5,762 | -4.125% |
| 2025-07-08 | 24.24 | 24.24 | 24.22 | 24.22 | -0.165% | 186 | -4.026% |
| 2025-07-07 | 24.28 | 24.28 | 24.26 | 24.26 | -0.124% | 3,255 | -4.184% |
| 2025-07-03 | 24.30 | 24.30 | 24.29 | 24.29 | -0.070% | 252 | -4.302% |
| 2025-07-02 | 24.24 | 24.31 | 24.24 | 24.31 | +0.050% | 1,628 | -4.370% |
| 2025-07-01 | 24.30 | 24.30 | 24.27 | 24.30 | -0.837% | 31,790 | -4.322% |
| 2025-06-30 | 24.34 | 24.50 | 24.34 | 24.50 | +0.844% | 6,015 | -5.122% |
| 2025-06-27 | 24.32 | 24.32 | 24.30 | 24.30 | -0.082% | 10,551 | -4.322% |
| 2025-06-26 | 24.32 | 24.32 | 24.32 | 24.32 | +0.062% | 102 | -4.401% |
| 2025-06-25 | 24.29 | 24.30 | 24.29 | 24.30 | -0.062% | 316 | -4.342% |
| 2025-06-24 | 24.30 | 24.32 | 24.29 | 24.32 | +0.062% | 24,088 | -4.401% |
| 2025-06-23 | 24.31 | 24.31 | 24.30 | 24.30 | +0.204% | 1,443 | -4.342% |
| 2025-06-20 | 24.27 | 24.28 | 24.21 | 24.25 | +0.023% | 5,192 | -4.146% |
| 2025-06-18 | 24.25 | 24.25 | 24.25 | 24.25 | -0.103% | 4 | -4.125% |
| 2025-06-17 | 24.25 | 24.27 | 24.20 | 24.27 | -0.041% | 35,504 | -4.224% |
| 2025-06-16 | 24.19 | 24.28 | 24.07 | 24.28 | +0.351% | 45,434 | -4.263% |
| 2025-06-13 | 24.26 | 24.26 | 24.07 | 24.20 | -0.268% | 26,624 | -3.926% |
| 2025-06-12 | 24.12 | 24.27 | 24.07 | 24.26 | +0.435% | 28,961 | -4.184% |
| 2025-06-11 | 24.16 | 24.16 | 24.14 | 24.16 | +0.207% | 103,039 | -3.767% |
| 2025-06-10 | 24.12 | 24.12 | 24.11 | 24.11 | -0.083% | 189 | -3.568% |
| 2025-06-09 | 24.11 | 24.16 | 24.08 | 24.13 | +0.166% | 6,654 | -3.648% |
| 2025-06-06 | 24.08 | 24.10 | 24.07 | 24.09 | -0.352% | 776 | -3.488% |
| 2025-06-05 | 24.23 | 24.23 | 24.17 | 24.17 | -0.145% | 323 | -3.827% |
| 2025-06-04 | 24.18 | 24.23 | 24.18 | 24.20 | +0.477% | 3,221 | -3.966% |
| 2025-06-03 | 24.08 | 24.10 | 24.07 | 24.09 | -0.331% | 15,305 | -3.508% |
| 2025-06-02 | 24.13 | 24.22 | 24.13 | 24.17 | -0.481% | 18,573 | -3.827% |
| 2025-05-30 | 24.27 | 24.29 | 24.27 | 24.29 | -0.178% | 5,007 | -4.290% |
| 2025-05-29 | 24.35 | 24.36 | 24.33 | 24.33 | -0.021% | 992 | -4.460% |
| 2025-05-28 | 24.34 | 24.34 | 24.34 | 24.34 | -0.118% | 31 | -4.479% |
| 2025-05-27 | 24.32 | 24.37 | 24.32 | 24.36 | +0.511% | 2,210 | -4.592% |
| 2025-05-23 | 24.25 | 24.34 | 24.21 | 24.24 | +0.227% | 6,084 | -4.105% |
| 2025-05-22 | 24.12 | 24.20 | 24.12 | 24.18 | +0.021% | 6,592 | -3.887% |
| 2025-05-21 | 24.29 | 24.29 | 24.18 | 24.18 | -0.820% | 206 | -3.867% |
| 2025-05-20 | 24.39 | 24.39 | 24.38 | 24.38 | -0.245% | 579 | -4.655% |
| 2025-05-19 | 24.40 | 24.44 | 24.36 | 24.44 | -0.225% | 16,777 | -4.890% |
| 2025-05-16 | 24.49 | 24.50 | 24.49 | 24.50 | +0.348% | 344 | -5.103% |
| 2025-05-15 | 24.41 | 24.41 | 24.41 | 24.41 | +0.453% | 9 | -4.773% |
| 2025-05-14 | 24.34 | 24.34 | 24.30 | 24.30 | -0.532% | 3,174 | -4.342% |
| 2025-05-13 | 24.41 | 24.43 | 24.37 | 24.43 | +0.082% | 2,811 | -4.851% |
| 2025-05-12 | 24.37 | 24.42 | 24.37 | 24.41 | -0.102% | 16,582 | -4.773% |
| 2025-05-09 | 24.48 | 24.48 | 24.43 | 24.43 | +0.018% | 37,574 | -4.870% |
| 2025-05-08 | 24.54 | 24.54 | 24.43 | 24.43 | -0.243% | 245 | -4.853% |
| 2025-05-07 | 24.49 | 24.49 | 24.49 | 24.49 | +0.041% | 5 | -5.084% |
| 2025-05-06 | 24.36 | 24.48 | 24.35 | 24.48 | +0.358% | 1,805 | -5.045% |
| 2025-05-05 | 24.40 | 24.40 | 24.39 | 24.39 | +0.011% | 199 | -4.705% |
| 2025-05-02 | 24.46 | 24.46 | 23.99 | 24.39 | -0.629% | 23,820 | -4.695% |
| 2025-05-01 | 24.58 | 24.58 | 24.52 | 24.54 | -0.419% | 690 | -5.294% |
| 2025-04-30 | 24.55 | 24.65 | 24.55 | 24.65 | +0.418% | 1,119 | -5.690% |
| 2025-04-29 | 24.47 | 24.55 | 24.47 | 24.55 | +0.306% | 45,988 | -5.296% |
| 2025-04-28 | 24.41 | 24.47 | 24.41 | 24.47 | +0.143% | 12,113 | -5.006% |
| 2025-04-25 | 24.42 | 24.43 | 24.42 | 24.43 | +0.308% | 2,679 | -4.870% |
| 2025-04-24 | 24.33 | 24.36 | 24.33 | 24.36 | +0.766% | 2,715 | -4.577% |
| 2025-04-23 | 24.41 | 24.41 | 24.17 | 24.17 | +0.457% | 1,228 | -3.847% |
| 2025-04-22 | 24.05 | 24.07 | 24.05 | 24.07 | -0.042% | 2,107 | -3.407% |
| 2025-04-21 | 24.30 | 24.30 | 23.96 | 24.07 | -0.946% | 27,987 | -3.448% |
| 2025-04-17 | 24.31 | 24.31 | 24.30 | 24.30 | +0.040% | 402 | -4.361% |
| 2025-04-16 | 24.29 | 24.36 | 24.29 | 24.30 | +0.248% | 72,302 | -4.323% |
| 2025-04-15 | 24.29 | 24.31 | 24.23 | 24.23 | +0.519% | 1,164 | -4.085% |
| 2025-04-14 | 24.11 | 24.11 | 24.11 | 24.11 | 0.000% | 100 | -3.587% |