TAFM
AB Tax-Aware Intermediate Municipal ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
24.00USD-0.166%(-0.04)626,315
Pre-marketOct 2, 2026 9:29:30 AM EDT
24.24USD+0.832%(+0.20)
TAFM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.24 | 24.26 | 23.98 | 24.03 | -0.042% | 626,315 | 0.000% |
| 2026-10-01 | 23.98 | 24.09 | 23.98 | 24.04 | +0.208% | 489,322 | -0.042% |
| 2026-09-30 | 23.94 | 24.07 | 23.92 | 23.99 | +0.841% | 1,209,957 | +0.167% |
| 2026-09-29 | 23.85 | 23.85 | 23.72 | 23.79 | -0.460% | 720,639 | +1.009% |
| 2026-09-28 | 24.00 | 24.00 | 23.84 | 23.90 | -0.789% | 719,707 | +0.544% |
| 2026-09-25 | 24.20 | 24.20 | 24.06 | 24.09 | -0.455% | 423,675 | -0.249% |
| 2026-09-24 | 24.29 | 24.29 | 24.14 | 24.20 | -0.493% | 211,286 | -0.702% |
| 2026-09-23 | 24.47 | 24.47 | 24.21 | 24.32 | -0.572% | 231,524 | -1.192% |
| 2026-09-22 | 24.52 | 24.52 | 24.44 | 24.46 | -0.122% | 191,446 | -1.758% |
| 2026-09-21 | 24.55 | 24.55 | 24.44 | 24.49 | -0.082% | 261,414 | -1.878% |
| 2026-09-18 | 24.50 | 24.51 | 24.43 | 24.51 | -0.082% | 132,469 | -1.958% |
| 2026-09-17 | 24.53 | 24.54 | 24.45 | 24.53 | +0.409% | 330,815 | -2.038% |
| 2026-09-16 | 24.48 | 24.52 | 24.38 | 24.43 | -0.204% | 389,512 | -1.637% |
| 2026-09-15 | 24.54 | 24.54 | 24.42 | 24.48 | -0.285% | 397,119 | -1.838% |
| 2026-09-14 | 24.59 | 24.59 | 24.47 | 24.55 | -0.203% | 1,060,695 | -2.118% |
| 2026-09-11 | 24.56 | 24.64 | 24.53 | 24.60 | +0.122% | 761,535 | -2.317% |
| 2026-09-10 | 24.61 | 24.61 | 24.50 | 24.57 | -0.526% | 219,492 | -2.198% |
| 2026-09-09 | 24.78 | 24.82 | 24.67 | 24.70 | -0.202% | 252,590 | -2.713% |
| 2026-09-08 | 24.81 | 24.82 | 24.74 | 24.75 | -0.081% | 324,260 | -2.909% |
| 2026-09-04 | 24.81 | 24.84 | 24.75 | 24.77 | -0.040% | 133,929 | -2.987% |
| 2026-09-03 | 24.88 | 24.88 | 24.74 | 24.78 | -0.242% | 183,047 | -3.027% |
| 2026-09-02 | 24.86 | 24.86 | 24.80 | 24.84 | -0.080% | 316,766 | -3.261% |
| 2026-09-01 | 24.93 | 24.93 | 24.77 | 24.86 | -0.679% | 228,129 | -3.339% |
| 2026-08-31 | 25.03 | 25.03 | 24.98 | 25.03 | -0.040% | 205,124 | -3.995% |
| 2026-08-28 | 25.15 | 25.16 | 24.95 | 25.04 | -0.358% | 344,726 | -4.034% |
| 2026-08-27 | 25.15 | 25.15 | 25.11 | 25.13 | 0.000% | 164,551 | -4.377% |
| 2026-08-26 | 25.14 | 25.16 | 25.11 | 25.13 | -0.080% | 166,009 | -4.377% |
| 2026-08-25 | 25.13 | 25.18 | 25.12 | 25.15 | +0.199% | 283,177 | -4.453% |
| 2026-08-24 | 25.13 | 25.16 | 25.04 | 25.10 | -0.199% | 400,171 | -4.263% |
| 2026-08-21 | 25.15 | 25.16 | 25.11 | 25.15 | 0.000% | 222,255 | -4.453% |
| 2026-08-20 | 25.14 | 25.18 | 25.11 | 25.15 | -0.119% | 456,616 | -4.453% |
| 2026-08-19 | 25.17 | 25.21 | 25.17 | 25.18 | +0.239% | 205,734 | -4.567% |
| 2026-08-18 | 25.19 | 25.19 | 25.08 | 25.12 | -0.278% | 473,449 | -4.339% |
| 2026-08-17 | 25.27 | 25.27 | 25.16 | 25.19 | -0.238% | 204,121 | -4.605% |
| 2026-08-14 | 25.33 | 25.33 | 25.23 | 25.25 | -0.158% | 166,796 | -4.832% |
| 2026-08-13 | 25.31 | 25.31 | 25.28 | 25.29 | +0.040% | 231,430 | -4.982% |
| 2026-08-12 | 25.28 | 25.28 | 25.23 | 25.28 | +0.119% | 732,983 | -4.945% |
| 2026-08-11 | 25.25 | 25.27 | 25.21 | 25.25 | +0.119% | 602,904 | -4.832% |
| 2026-08-10 | 25.24 | 25.25 | 25.18 | 25.22 | -0.158% | 229,463 | -4.718% |
| 2026-08-07 | 25.23 | 25.26 | 25.20 | 25.26 | +0.318% | 277,696 | -4.869% |
| 2026-08-06 | 25.18 | 25.18 | 25.17 | 25.18 | +0.040% | 225,417 | -4.567% |
| 2026-08-05 | 25.16 | 25.18 | 25.15 | 25.17 | +0.119% | 195,668 | -4.529% |
| 2026-08-04 | 25.14 | 25.16 | 25.13 | 25.14 | +0.159% | 171,250 | -4.415% |
| 2026-08-03 | 25.15 | 25.15 | 25.09 | 25.10 | -0.318% | 119,474 | -4.263% |
| 2026-07-31 | 25.22 | 25.22 | 25.15 | 25.18 | -0.040% | 160,880 | -4.567% |
| 2026-07-30 | 25.26 | 25.26 | 25.16 | 25.19 | -0.198% | 186,317 | -4.605% |
| 2026-07-29 | 25.22 | 25.28 | 25.22 | 25.24 | +0.020% | 116,161 | -4.794% |
| 2026-07-28 | 25.26 | 25.26 | 25.23 | 25.23 | +0.119% | 220,944 | -4.775% |
| 2026-07-27 | 25.21 | 25.23 | 25.20 | 25.20 | +0.259% | 255,819 | -4.662% |
| 2026-07-24 | 25.17 | 25.19 | 25.13 | 25.14 | -0.020% | 163,732 | -4.415% |
| 2026-07-23 | 25.27 | 25.27 | 25.13 | 25.14 | -0.593% | 96,411 | -4.434% |
| 2026-07-22 | 25.38 | 25.38 | 25.29 | 25.30 | -0.296% | 152,376 | -5.001% |
| 2026-07-21 | 25.43 | 25.43 | 25.36 | 25.37 | -0.157% | 128,128 | -5.282% |
| 2026-07-20 | 25.43 | 25.44 | 25.40 | 25.41 | -0.118% | 389,603 | -5.431% |
| 2026-07-17 | 25.48 | 25.48 | 25.41 | 25.44 | -0.039% | 146,346 | -5.542% |
| 2026-07-16 | 25.47 | 25.47 | 25.42 | 25.45 | -0.118% | 94,998 | -5.580% |
| 2026-07-15 | 25.54 | 25.54 | 25.41 | 25.48 | -0.157% | 298,530 | -5.691% |
| 2026-07-14 | 25.55 | 25.55 | 25.49 | 25.52 | +0.078% | 210,129 | -5.839% |
| 2026-07-13 | 25.52 | 25.53 | 25.44 | 25.50 | -0.118% | 170,320 | -5.765% |
| 2026-07-10 | 25.53 | 25.53 | 25.50 | 25.53 | +0.078% | 190,002 | -5.875% |
| 2026-07-09 | 25.54 | 25.54 | 25.49 | 25.51 | +0.039% | 104,939 | -5.802% |
| 2026-07-08 | 25.51 | 25.54 | 25.49 | 25.50 | -0.215% | 143,301 | -5.765% |
| 2026-07-07 | 25.61 | 25.61 | 25.55 | 25.55 | -0.234% | 94,179 | -5.968% |
| 2026-07-06 | 25.60 | 25.62 | 25.57 | 25.61 | +0.098% | 131,870 | -6.188% |
| 2026-07-02 | 25.61 | 25.61 | 25.55 | 25.59 | +0.157% | 167,687 | -6.096% |
| 2026-07-01 | 25.52 | 25.60 | 25.52 | 25.55 | -0.506% | 230,476 | -5.949% |
| 2026-06-30 | 25.69 | 25.69 | 25.65 | 25.68 | +0.039% | 88,608 | -6.425% |
| 2026-06-29 | 25.64 | 25.68 | 25.64 | 25.67 | +0.195% | 171,979 | -6.389% |
| 2026-06-26 | 25.66 | 25.66 | 25.61 | 25.62 | -0.039% | 271,250 | -6.206% |
| 2026-06-25 | 25.67 | 25.67 | 25.61 | 25.63 | +0.137% | 175,216 | -6.243% |
| 2026-06-24 | 25.59 | 25.62 | 25.59 | 25.59 | +0.176% | 243,136 | -6.114% |
| 2026-06-23 | 25.59 | 25.59 | 25.54 | 25.55 | -0.156% | 221,756 | -5.949% |
| 2026-06-22 | 25.63 | 25.63 | 25.56 | 25.59 | +0.078% | 148,892 | -6.096% |
| 2026-06-18 | 25.60 | 25.60 | 25.55 | 25.57 | +0.176% | 168,466 | -6.023% |
| 2026-06-17 | 25.57 | 25.58 | 25.50 | 25.52 | -0.098% | 248,297 | -5.857% |
| 2026-06-16 | 25.55 | 25.59 | 25.54 | 25.55 | +0.078% | 158,527 | -5.949% |
| 2026-06-15 | 25.54 | 25.59 | 25.52 | 25.53 | +0.039% | 524,084 | -5.875% |
| 2026-06-12 | 25.54 | 25.54 | 25.45 | 25.52 | -0.039% | 125,147 | -5.839% |
| 2026-06-11 | 25.51 | 25.55 | 25.48 | 25.53 | +0.196% | 102,155 | -5.875% |
| 2026-06-10 | 25.55 | 25.55 | 25.45 | 25.48 | -0.168% | 186,301 | -5.691% |
| 2026-06-09 | 25.54 | 25.55 | 25.50 | 25.52 | +0.129% | 163,678 | -5.850% |
| 2026-06-08 | 25.54 | 25.54 | 25.49 | 25.49 | 0.000% | 243,718 | -5.728% |
| 2026-06-05 | 25.49 | 25.49 | 25.45 | 25.49 | -0.196% | 130,089 | -5.728% |
| 2026-06-04 | 25.57 | 25.57 | 25.51 | 25.54 | +0.078% | 177,583 | -5.912% |
| 2026-06-03 | 25.48 | 25.53 | 25.47 | 25.52 | 0.000% | 85,469 | -5.839% |
| 2026-06-02 | 25.56 | 25.56 | 25.48 | 25.52 | +0.157% | 183,826 | -5.839% |
| 2026-06-01 | 25.40 | 25.50 | 25.39 | 25.48 | -0.293% | 114,902 | -5.691% |
| 2026-05-29 | 25.52 | 25.59 | 25.52 | 25.55 | +0.138% | 217,222 | -5.968% |
| 2026-05-28 | 25.44 | 25.52 | 25.42 | 25.52 | +0.275% | 156,006 | -5.838% |
| 2026-05-27 | 25.39 | 25.45 | 25.38 | 25.45 | +0.236% | 270,817 | -5.580% |
| 2026-05-26 | 25.33 | 25.39 | 25.33 | 25.39 | +0.435% | 103,266 | -5.356% |
| 2026-05-22 | 25.28 | 25.28 | 25.24 | 25.28 | +0.238% | 143,641 | -4.945% |
| 2026-05-21 | 25.18 | 25.24 | 25.18 | 25.22 | -0.040% | 140,594 | -4.718% |
| 2026-05-20 | 25.22 | 25.23 | 25.17 | 25.23 | +0.119% | 2,206,628 | -4.756% |
| 2026-05-19 | 25.23 | 25.23 | 25.14 | 25.20 | -0.277% | 133,723 | -4.643% |
| 2026-05-18 | 25.26 | 25.27 | 25.22 | 25.27 | +0.071% | 98,413 | -4.907% |
| 2026-05-15 | 25.33 | 25.33 | 25.24 | 25.25 | -0.583% | 126,956 | -4.839% |
| 2026-05-14 | 25.43 | 25.43 | 25.36 | 25.40 | +0.039% | 55,863 | -5.394% |
| 2026-05-13 | 25.46 | 25.46 | 25.36 | 25.39 | -0.157% | 60,348 | -5.356% |
| 2026-05-12 | 25.48 | 25.48 | 25.41 | 25.43 | -0.196% | 122,830 | -5.505% |
| 2026-05-11 | 25.52 | 25.52 | 25.45 | 25.48 | +0.039% | 230,713 | -5.691% |
| 2026-05-08 | 25.49 | 25.51 | 25.46 | 25.47 | 0.000% | 97,927 | -5.654% |
| 2026-05-07 | 25.52 | 25.52 | 25.46 | 25.47 | 0.000% | 124,362 | -5.654% |
| 2026-05-06 | 25.50 | 25.50 | 25.44 | 25.47 | +0.236% | 260,026 | -5.654% |
| 2026-05-05 | 25.45 | 25.45 | 25.39 | 25.41 | +0.079% | 133,192 | -5.431% |
| 2026-05-04 | 25.44 | 25.44 | 25.38 | 25.39 | -0.157% | 134,798 | -5.356% |
| 2026-05-01 | 25.46 | 25.48 | 25.41 | 25.43 | -0.118% | 186,084 | -5.505% |
| 2026-04-30 | 25.53 | 25.53 | 25.46 | 25.46 | 0.000% | 219,519 | -5.617% |
| 2026-04-29 | 25.53 | 25.53 | 25.45 | 25.46 | -0.274% | 74,017 | -5.617% |
| 2026-04-28 | 25.54 | 25.54 | 25.52 | 25.53 | -0.156% | 42,612 | -5.875% |
| 2026-04-27 | 25.62 | 25.62 | 25.54 | 25.57 | -0.039% | 82,300 | -6.023% |
| 2026-04-24 | 25.57 | 25.58 | 25.54 | 25.58 | +0.157% | 174,791 | -6.059% |
| 2026-04-23 | 25.57 | 25.57 | 25.48 | 25.54 | -0.020% | 77,811 | -5.912% |
| 2026-04-22 | 25.57 | 25.57 | 25.52 | 25.55 | -0.020% | 41,364 | -5.931% |
| 2026-04-21 | 25.55 | 25.56 | 25.52 | 25.55 | -0.039% | 180,621 | -5.949% |
| 2026-04-20 | 25.54 | 25.57 | 25.51 | 25.56 | +0.078% | 94,557 | -5.986% |
| 2026-04-17 | 25.55 | 25.56 | 25.52 | 25.54 | +0.235% | 42,153 | -5.912% |
| 2026-04-16 | 25.48 | 25.49 | 25.47 | 25.48 | +0.079% | 57,440 | -5.691% |
| 2026-04-15 | 25.49 | 25.49 | 25.39 | 25.46 | -0.059% | 65,090 | -5.617% |
| 2026-04-14 | 25.50 | 25.50 | 25.45 | 25.48 | -0.020% | 91,129 | -5.672% |
| 2026-04-13 | 25.46 | 25.48 | 25.42 | 25.48 | +0.079% | 109,385 | -5.691% |
| 2026-04-10 | 25.51 | 25.51 | 25.43 | 25.46 | -0.047% | 103,114 | -5.617% |
| 2026-04-09 | 25.42 | 25.49 | 25.42 | 25.47 | +0.205% | 67,602 | -5.661% |
| 2026-04-08 | 25.53 | 25.53 | 25.41 | 25.42 | +0.276% | 81,852 | -5.468% |
| 2026-04-07 | 25.34 | 25.35 | 25.31 | 25.35 | +0.079% | 48,374 | -5.207% |
| 2026-04-06 | 25.32 | 25.34 | 25.23 | 25.33 | +0.039% | 92,509 | -5.132% |
| 2026-04-02 | 25.29 | 25.35 | 25.26 | 25.32 | +0.119% | 248,821 | -5.095% |
| 2026-04-01 | 25.32 | 25.33 | 25.24 | 25.29 | -0.020% | 157,716 | -4.982% |
| 2026-03-31 | 25.30 | 25.35 | 25.25 | 25.30 | +0.337% | 315,538 | -5.001% |
| 2026-03-30 | 25.21 | 25.21 | 25.19 | 25.21 | +0.239% | 88,828 | -4.681% |
| 2026-03-27 | 25.13 | 25.15 | 25.10 | 25.15 | -0.012% | 104,152 | -4.453% |
| 2026-03-26 | 25.22 | 25.22 | 25.14 | 25.15 | -0.226% | 68,982 | -4.465% |
| 2026-03-25 | 25.22 | 25.23 | 25.20 | 25.21 | +0.079% | 21,641 | -4.681% |
| 2026-03-24 | 25.28 | 25.30 | 25.16 | 25.19 | -0.513% | 120,080 | -4.605% |
| 2026-03-23 | 25.36 | 25.37 | 25.30 | 25.32 | +0.040% | 68,940 | -5.095% |
| 2026-03-20 | 25.48 | 25.48 | 25.26 | 25.31 | -0.862% | 118,898 | -5.057% |
| 2026-03-19 | 25.53 | 25.53 | 25.45 | 25.53 | 0.000% | 59,064 | -5.875% |
| 2026-03-18 | 25.58 | 25.58 | 25.51 | 25.53 | -0.078% | 70,400 | -5.875% |
| 2026-03-17 | 25.61 | 25.61 | 25.55 | 25.55 | 0.000% | 120,743 | -5.949% |
| 2026-03-16 | 25.61 | 25.63 | 25.54 | 25.55 | 0.000% | 101,424 | -5.949% |
| 2026-03-13 | 25.53 | 25.56 | 25.50 | 25.55 | +0.235% | 193,077 | -5.949% |
| 2026-03-12 | 25.59 | 25.59 | 25.47 | 25.49 | -0.274% | 84,425 | -5.728% |
| 2026-03-11 | 25.60 | 25.61 | 25.54 | 25.56 | -0.156% | 60,568 | -5.986% |
| 2026-03-10 | 25.66 | 25.69 | 25.59 | 25.60 | -0.078% | 221,015 | -6.133% |
| 2026-03-09 | 25.62 | 25.65 | 25.60 | 25.62 | -0.097% | 198,676 | -6.206% |
| 2026-03-06 | 25.65 | 25.66 | 25.60 | 25.64 | +0.020% | 154,464 | -6.298% |
| 2026-03-05 | 25.62 | 25.68 | 25.61 | 25.64 | -0.156% | 196,605 | -6.279% |
| 2026-03-04 | 25.68 | 25.77 | 25.66 | 25.68 | +0.117% | 153,415 | -6.425% |
| 2026-03-03 | 25.67 | 25.70 | 25.64 | 25.65 | -0.620% | 121,214 | -6.316% |
| 2026-03-02 | 25.81 | 25.82 | 25.79 | 25.81 | -0.424% | 26,970 | -6.897% |
| 2026-02-27 | 25.87 | 25.93 | 25.87 | 25.92 | +0.068% | 111,884 | -7.292% |
| 2026-02-26 | 25.91 | 25.92 | 25.89 | 25.90 | +0.087% | 70,804 | -7.229% |
| 2026-02-25 | 25.86 | 25.89 | 25.86 | 25.88 | +0.077% | 105,363 | -7.148% |
| 2026-02-24 | 25.85 | 25.87 | 25.83 | 25.86 | +0.116% | 107,159 | -7.077% |
| 2026-02-23 | 25.82 | 25.85 | 25.82 | 25.83 | +0.077% | 80,107 | -6.969% |
| 2026-02-20 | 25.80 | 25.83 | 25.80 | 25.81 | +0.019% | 47,724 | -6.897% |
| 2026-02-19 | 25.80 | 25.82 | 25.79 | 25.80 | +0.097% | 73,520 | -6.879% |
| 2026-02-18 | 25.79 | 25.81 | 25.75 | 25.78 | 0.000% | 93,077 | -6.788% |
| 2026-02-17 | 25.80 | 25.81 | 25.76 | 25.78 | +0.117% | 113,468 | -6.788% |
| 2026-02-13 | 25.88 | 25.88 | 25.75 | 25.75 | +0.117% | 718,311 | -6.680% |
| 2026-02-12 | 25.69 | 25.74 | 25.68 | 25.72 | +0.261% | 93,169 | -6.571% |
| 2026-02-11 | 25.65 | 25.70 | 25.63 | 25.65 | -0.183% | 224,859 | -6.327% |
| 2026-02-10 | 25.75 | 25.75 | 25.68 | 25.70 | +0.078% | 37,562 | -6.498% |
| 2026-02-09 | 25.65 | 25.70 | 25.64 | 25.68 | +0.156% | 65,808 | -6.425% |
| 2026-02-06 | 25.67 | 25.70 | 25.63 | 25.64 | -0.039% | 55,878 | -6.279% |
| 2026-02-05 | 25.63 | 25.67 | 25.62 | 25.65 | +0.274% | 39,781 | -6.316% |
| 2026-02-04 | 25.59 | 25.63 | 25.58 | 25.58 | 0.000% | 71,975 | -6.059% |
| 2026-02-03 | 25.54 | 25.58 | 25.50 | 25.58 | +0.078% | 56,620 | -6.059% |
| 2026-02-02 | 25.56 | 25.69 | 25.55 | 25.56 | -0.273% | 54,088 | -5.986% |
| 2026-01-30 | 25.62 | 25.66 | 25.60 | 25.63 | +0.195% | 85,481 | -6.243% |
| 2026-01-29 | 25.60 | 25.61 | 25.53 | 25.58 | +0.078% | 114,011 | -6.059% |
| 2026-01-28 | 25.58 | 25.60 | 25.53 | 25.56 | -0.078% | 46,160 | -5.986% |
| 2026-01-27 | 25.60 | 25.65 | 25.58 | 25.58 | 0.000% | 66,705 | -6.059% |
| 2026-01-26 | 25.62 | 25.62 | 25.58 | 25.58 | +0.117% | 75,393 | -6.059% |
| 2026-01-23 | 25.56 | 25.60 | 25.55 | 25.55 | +0.059% | 109,580 | -5.949% |
| 2026-01-22 | 25.67 | 25.67 | 25.53 | 25.54 | -0.023% | 86,502 | -5.894% |
| 2026-01-21 | 25.54 | 25.56 | 25.52 | 25.54 | +0.008% | 35,751 | -5.916% |
| 2026-01-20 | 25.53 | 25.58 | 25.50 | 25.54 | -0.160% | 121,520 | -5.909% |
| 2026-01-16 | 25.66 | 25.66 | 25.58 | 25.58 | -0.157% | 107,421 | -6.059% |
| 2026-01-15 | 25.68 | 25.68 | 25.61 | 25.62 | +0.079% | 310,080 | -6.207% |
| 2026-01-14 | 25.63 | 25.63 | 25.59 | 25.60 | +0.097% | 137,133 | -6.133% |
| 2026-01-13 | 25.60 | 25.61 | 25.55 | 25.58 | +0.079% | 62,943 | -6.042% |
| 2026-01-12 | 25.56 | 25.59 | 25.54 | 25.55 | -0.215% | 87,847 | -5.968% |
| 2026-01-09 | 25.61 | 25.61 | 25.56 | 25.61 | +0.235% | 38,114 | -6.169% |
| 2026-01-08 | 25.56 | 25.60 | 25.55 | 25.55 | -0.039% | 33,115 | -5.949% |
| 2026-01-07 | 25.56 | 25.58 | 25.53 | 25.56 | +0.235% | 46,150 | -5.986% |
| 2026-01-06 | 25.51 | 25.53 | 25.49 | 25.50 | -0.039% | 68,956 | -5.765% |
| 2026-01-05 | 25.49 | 25.52 | 25.47 | 25.51 | +0.232% | 30,367 | -5.802% |
| 2026-01-02 | 25.48 | 25.49 | 25.44 | 25.45 | +0.122% | 37,493 | -5.583% |
| 2025-12-31 | 25.44 | 25.54 | 25.42 | 25.42 | -0.392% | 100,610 | -5.468% |
| 2025-12-30 | 25.51 | 25.55 | 25.51 | 25.52 | 0.000% | 75,903 | -5.839% |
| 2025-12-29 | 25.55 | 25.55 | 25.49 | 25.52 | +0.067% | 433,923 | -5.839% |
| 2025-12-26 | 25.55 | 25.55 | 25.50 | 25.50 | +0.051% | 150,209 | -5.776% |
| 2025-12-24 | 25.53 | 25.55 | 25.48 | 25.49 | -0.039% | 38,645 | -5.728% |
| 2025-12-23 | 25.50 | 25.53 | 25.49 | 25.50 | +0.039% | 71,833 | -5.765% |
| 2025-12-22 | 25.51 | 25.51 | 25.48 | 25.49 | -0.039% | 67,387 | -5.728% |
| 2025-12-19 | 25.50 | 25.51 | 25.48 | 25.50 | -0.039% | 75,429 | -5.765% |
| 2025-12-18 | 25.52 | 25.53 | 25.47 | 25.51 | +0.039% | 123,351 | -5.802% |
| 2025-12-17 | 25.49 | 25.50 | 25.45 | 25.50 | +0.118% | 101,013 | -5.765% |
| 2025-12-16 | 25.47 | 25.57 | 25.44 | 25.47 | +0.197% | 70,366 | -5.654% |
| 2025-12-15 | 25.46 | 25.48 | 25.42 | 25.42 | -0.039% | 91,798 | -5.468% |
| 2025-12-12 | 25.41 | 25.44 | 25.40 | 25.43 | -0.118% | 69,588 | -5.505% |
| 2025-12-11 | 25.50 | 25.50 | 25.39 | 25.46 | +0.157% | 207,928 | -5.617% |
| 2025-12-10 | 25.45 | 25.46 | 25.39 | 25.42 | +0.079% | 21,250 | -5.468% |
| 2025-12-09 | 25.45 | 25.46 | 25.35 | 25.40 | -0.122% | 62,499 | -5.394% |
| 2025-12-08 | 25.47 | 25.47 | 25.43 | 25.43 | -0.075% | 143,263 | -5.509% |
| 2025-12-05 | 25.45 | 25.46 | 25.38 | 25.45 | +0.039% | 158,646 | -5.580% |
| 2025-12-04 | 25.56 | 25.56 | 25.41 | 25.44 | +0.079% | 46,575 | -5.542% |
| 2025-12-03 | 25.45 | 25.48 | 25.42 | 25.42 | 0.000% | 24,196 | -5.468% |
| 2025-12-02 | 25.58 | 25.58 | 25.42 | 25.42 | -0.664% | 54,753 | -5.468% |
| 2025-12-01 | 25.63 | 25.85 | 25.44 | 25.59 | -0.020% | 80,291 | -6.096% |
| 2025-11-28 | 25.61 | 25.62 | 25.59 | 25.59 | +0.047% | 28,664 | -6.114% |
| 2025-11-26 | 25.58 | 25.64 | 25.57 | 25.58 | +0.084% | 99,536 | -6.070% |
| 2025-11-25 | 25.50 | 25.59 | 25.50 | 25.56 | -0.072% | 67,128 | -5.992% |
| 2025-11-24 | 25.45 | 25.60 | 25.45 | 25.58 | +0.157% | 121,410 | -6.059% |
| 2025-11-21 | 25.58 | 25.61 | 25.51 | 25.54 | -0.137% | 60,523 | -5.912% |
| 2025-11-20 | 25.57 | 25.59 | 25.53 | 25.57 | +0.176% | 59,468 | -6.041% |
| 2025-11-19 | 25.44 | 25.56 | 25.44 | 25.53 | -0.117% | 122,366 | -5.875% |
| 2025-11-18 | 25.45 | 25.56 | 25.45 | 25.56 | +0.393% | 101,102 | -5.986% |
| 2025-11-17 | 25.49 | 25.56 | 25.45 | 25.46 | +0.079% | 64,692 | -5.617% |
| 2025-11-14 | 25.58 | 25.59 | 25.43 | 25.44 | -0.353% | 245,918 | -5.542% |
| 2025-11-13 | 25.58 | 25.58 | 25.52 | 25.53 | -0.215% | 42,611 | -5.875% |
| 2025-11-12 | 25.61 | 25.61 | 25.57 | 25.59 | -0.098% | 144,651 | -6.078% |
| 2025-11-11 | 25.61 | 25.64 | 25.59 | 25.61 | +0.274% | 110,670 | -6.169% |
| 2025-11-10 | 25.57 | 25.57 | 25.54 | 25.54 | 0.000% | 89,792 | -5.912% |
| 2025-11-07 | 25.62 | 25.67 | 25.53 | 25.54 | -0.117% | 124,591 | -5.912% |
| 2025-11-06 | 25.56 | 25.57 | 25.53 | 25.57 | +0.432% | 51,433 | -6.023% |
| 2025-11-05 | 25.57 | 25.57 | 25.46 | 25.46 | -0.235% | 73,928 | -5.617% |
| 2025-11-04 | 25.50 | 25.57 | 25.50 | 25.52 | +0.196% | 66,829 | -5.839% |
| 2025-11-03 | 25.53 | 25.54 | 25.47 | 25.47 | -0.547% | 31,407 | -5.654% |
| 2025-10-31 | 25.61 | 25.66 | 25.60 | 25.61 | -0.183% | 17,008 | -6.169% |
| 2025-10-30 | 25.58 | 25.66 | 25.58 | 25.66 | +0.169% | 177,482 | -6.341% |
| 2025-10-29 | 25.63 | 25.67 | 25.58 | 25.61 | -0.064% | 21,775 | -6.183% |
| 2025-10-28 | 25.69 | 25.71 | 25.63 | 25.63 | -0.117% | 189,637 | -6.243% |
| 2025-10-27 | 25.61 | 25.78 | 25.60 | 25.66 | +0.234% | 35,721 | -6.352% |
| 2025-10-24 | 25.67 | 25.67 | 25.59 | 25.60 | -0.090% | 156,864 | -6.133% |
| 2025-10-23 | 25.61 | 25.65 | 25.61 | 25.62 | -0.066% | 18,998 | -6.217% |
| 2025-10-22 | 25.66 | 25.68 | 25.62 | 25.64 | +0.020% | 47,408 | -6.279% |
| 2025-10-21 | 25.66 | 25.66 | 25.63 | 25.64 | +0.020% | 20,178 | -6.261% |
| 2025-10-20 | 25.64 | 25.66 | 25.61 | 25.63 | +0.117% | 34,382 | -6.243% |
| 2025-10-17 | 25.54 | 25.64 | 25.54 | 25.60 | +0.156% | 61,879 | -6.133% |
| 2025-10-16 | 25.51 | 25.60 | 25.51 | 25.56 | +0.118% | 102,214 | -5.986% |
| 2025-10-15 | 25.51 | 25.53 | 25.47 | 25.53 | +0.314% | 31,313 | -5.875% |
| 2025-10-14 | 25.42 | 25.51 | 25.42 | 25.45 | -0.232% | 37,973 | -5.580% |
| 2025-10-13 | 25.41 | 25.52 | 25.41 | 25.51 | +0.351% | 111,193 | -5.798% |
| 2025-10-10 | 25.41 | 25.46 | 25.41 | 25.42 | +0.142% | 18,936 | -5.468% |
| 2025-10-09 | 25.37 | 25.39 | 25.36 | 25.38 | +0.252% | 50,769 | -5.334% |
| 2025-10-08 | 25.40 | 25.42 | 25.32 | 25.32 | -0.118% | 59,229 | -5.095% |
| 2025-10-07 | 25.37 | 25.40 | 25.30 | 25.35 | 0.000% | 62,164 | -5.207% |
| 2025-10-06 | 25.41 | 25.41 | 25.32 | 25.35 | -0.079% | 182,880 | -5.207% |
| 2025-10-03 | 25.35 | 25.37 | 25.34 | 25.37 | +0.233% | 40,257 | -5.282% |
| 2025-10-02 | 25.30 | 25.35 | 25.30 | 25.31 | -0.112% | 66,044 | -5.061% |
| 2025-10-01 | 25.38 | 25.38 | 25.33 | 25.34 | -0.317% | 20,864 | -5.167% |
| 2025-09-30 | 25.34 | 25.42 | 25.32 | 25.42 | +0.237% | 42,263 | -5.468% |
| 2025-09-29 | 25.34 | 25.38 | 25.31 | 25.36 | +0.140% | 45,293 | -5.244% |
| 2025-09-26 | 25.35 | 25.35 | 25.31 | 25.32 | +0.057% | 436,758 | -5.112% |
| 2025-09-25 | 25.32 | 25.36 | 25.30 | 25.31 | -0.176% | 67,107 | -5.057% |
| 2025-09-24 | 25.37 | 25.38 | 25.34 | 25.35 | -0.118% | 25,171 | -5.224% |
| 2025-09-23 | 25.40 | 25.43 | 25.37 | 25.38 | -0.061% | 20,118 | -5.336% |
| 2025-09-22 | 25.41 | 25.42 | 25.38 | 25.40 | +0.177% | 23,180 | -5.394% |
| 2025-09-19 | 25.39 | 25.42 | 25.26 | 25.36 | -0.216% | 73,503 | -5.226% |
| 2025-09-18 | 25.40 | 25.43 | 25.32 | 25.41 | -0.079% | 70,690 | -5.431% |
| 2025-09-17 | 25.42 | 25.54 | 25.34 | 25.43 | +0.118% | 107,092 | -5.505% |
| 2025-09-16 | 25.50 | 25.50 | 25.39 | 25.40 | +0.118% | 24,228 | -5.394% |
| 2025-09-15 | 25.39 | 25.40 | 25.32 | 25.37 | +0.118% | 63,781 | -5.282% |
| 2025-09-12 | 25.33 | 25.36 | 25.32 | 25.34 | 0.000% | 46,239 | -5.170% |
| 2025-09-11 | 25.29 | 25.37 | 25.29 | 25.34 | +0.237% | 28,214 | -5.170% |
| 2025-09-10 | 25.18 | 25.30 | 25.18 | 25.28 | +0.437% | 46,829 | -4.945% |
| 2025-09-09 | 25.14 | 25.17 | 25.13 | 25.17 | -0.040% | 63,443 | -4.529% |
| 2025-09-08 | 25.09 | 25.18 | 25.09 | 25.18 | +0.610% | 150,987 | -4.567% |
| 2025-09-05 | 24.98 | 25.07 | 24.97 | 25.03 | +0.512% | 105,975 | -3.985% |
| 2025-09-04 | 24.85 | 24.90 | 24.81 | 24.90 | +0.525% | 176,770 | -3.494% |
| 2025-09-03 | 24.72 | 24.79 | 24.72 | 24.77 | +0.324% | 45,956 | -2.987% |
| 2025-09-02 | 24.72 | 24.72 | 24.62 | 24.69 | -0.484% | 169,844 | -2.673% |
| 2025-08-29 | 24.79 | 24.83 | 24.79 | 24.81 | -0.121% | 39,918 | -3.144% |
| 2025-08-28 | 24.87 | 24.87 | 24.81 | 24.84 | +0.101% | 98,828 | -3.261% |
| 2025-08-27 | 24.75 | 24.82 | 24.75 | 24.82 | +0.020% | 66,532 | -3.163% |
| 2025-08-26 | 24.77 | 24.81 | 24.76 | 24.81 | +0.202% | 34,238 | -3.144% |
| 2025-08-25 | 24.77 | 24.86 | 24.71 | 24.76 | +0.081% | 86,371 | -2.948% |
| 2025-08-22 | 24.74 | 24.84 | 24.71 | 24.74 | +0.162% | 55,817 | -2.870% |
| 2025-08-21 | 24.74 | 24.74 | 24.69 | 24.70 | -0.093% | 153,946 | -2.713% |
| 2025-08-20 | 24.76 | 24.77 | 24.70 | 24.72 | +0.053% | 34,327 | -2.803% |
| 2025-08-19 | 24.79 | 24.80 | 24.71 | 24.71 | -0.182% | 113,276 | -2.752% |
| 2025-08-18 | 24.81 | 24.81 | 24.73 | 24.75 | -0.020% | 101,768 | -2.929% |
| 2025-08-15 | 24.77 | 24.82 | 24.74 | 24.76 | +0.081% | 61,574 | -2.948% |
| 2025-08-14 | 24.79 | 24.80 | 24.73 | 24.74 | -0.161% | 13,875 | -2.870% |
| 2025-08-13 | 24.84 | 24.84 | 24.77 | 24.78 | +0.202% | 116,930 | -3.027% |
| 2025-08-12 | 24.77 | 24.79 | 24.73 | 24.73 | 0.000% | 95,718 | -2.831% |
| 2025-08-11 | 24.81 | 24.81 | 24.73 | 24.73 | -0.081% | 29,590 | -2.831% |
| 2025-08-08 | 24.73 | 24.76 | 24.72 | 24.75 | -0.016% | 39,673 | -2.909% |
| 2025-08-07 | 24.82 | 24.83 | 24.74 | 24.75 | +0.259% | 43,880 | -2.925% |
| 2025-08-06 | 24.75 | 24.78 | 24.69 | 24.69 | -0.423% | 23,062 | -2.673% |
| 2025-08-05 | 24.75 | 24.81 | 24.75 | 24.80 | +0.121% | 68,844 | -3.085% |
| 2025-08-04 | 24.81 | 24.81 | 24.72 | 24.77 | +0.020% | 64,692 | -2.968% |
| 2025-08-01 | 24.77 | 24.87 | 24.64 | 24.76 | +0.162% | 131,495 | -2.948% |
| 2025-07-31 | 24.71 | 24.75 | 24.68 | 24.72 | +0.203% | 72,337 | -2.791% |
| 2025-07-30 | 24.72 | 24.78 | 24.63 | 24.67 | -0.243% | 29,544 | -2.594% |
| 2025-07-29 | 24.69 | 24.76 | 24.66 | 24.73 | +0.325% | 146,722 | -2.831% |
| 2025-07-28 | 24.62 | 24.66 | 24.62 | 24.65 | +0.081% | 62,872 | -2.515% |
| 2025-07-25 | 24.81 | 24.81 | 24.58 | 24.63 | -0.081% | 34,738 | -2.436% |
| 2025-07-24 | 24.62 | 24.65 | 24.56 | 24.65 | +0.041% | 408,321 | -2.515% |
| 2025-07-23 | 24.64 | 24.69 | 24.60 | 24.64 | -0.081% | 32,876 | -2.476% |
| 2025-07-22 | 24.64 | 24.68 | 24.63 | 24.66 | -0.081% | 109,557 | -2.555% |
| 2025-07-21 | 24.68 | 24.69 | 24.64 | 24.68 | +0.407% | 151,117 | -2.634% |
| 2025-07-18 | 24.58 | 24.63 | 24.51 | 24.58 | -0.081% | 96,945 | -2.238% |
| 2025-07-17 | 24.66 | 24.68 | 24.60 | 24.60 | -0.365% | 29,657 | -2.317% |
| 2025-07-16 | 24.81 | 24.81 | 24.68 | 24.69 | -0.057% | 54,336 | -2.673% |
| 2025-07-15 | 24.79 | 24.79 | 24.69 | 24.70 | -0.146% | 50,442 | -2.728% |
| 2025-07-14 | 24.79 | 24.80 | 24.71 | 24.74 | -0.086% | 152,908 | -2.870% |
| 2025-07-11 | 24.79 | 24.81 | 24.75 | 24.76 | -0.276% | 106,591 | -2.954% |
| 2025-07-10 | 24.94 | 24.94 | 24.82 | 24.83 | +0.081% | 54,055 | -3.222% |
| 2025-07-09 | 24.85 | 24.86 | 24.80 | 24.81 | -0.020% | 44,184 | -3.144% |
| 2025-07-08 | 24.81 | 24.84 | 24.78 | 24.82 | +0.101% | 59,532 | -3.163% |
| 2025-07-07 | 24.81 | 24.84 | 24.79 | 24.79 | -0.201% | 56,810 | -3.066% |
| 2025-07-03 | 24.81 | 24.85 | 24.80 | 24.84 | -0.121% | 43,859 | -3.261% |
| 2025-07-02 | 24.79 | 24.87 | 24.79 | 24.87 | -0.040% | 66,035 | -3.378% |
| 2025-07-01 | 24.85 | 24.88 | 24.83 | 24.88 | -0.173% | 134,988 | -3.416% |
| 2025-06-30 | 24.89 | 24.95 | 24.88 | 24.92 | +0.213% | 45,456 | -3.583% |
| 2025-06-27 | 24.85 | 24.90 | 24.82 | 24.87 | +0.080% | 67,149 | -3.378% |
| 2025-06-26 | 24.94 | 24.94 | 24.82 | 24.85 | -0.032% | 44,372 | -3.300% |
| 2025-06-25 | 24.81 | 24.88 | 24.80 | 24.86 | -0.088% | 152,625 | -3.331% |
| 2025-06-24 | 24.84 | 25.14 | 24.80 | 24.88 | +0.303% | 116,291 | -3.416% |
| 2025-06-23 | 24.88 | 24.91 | 24.75 | 24.80 | -0.061% | 98,135 | -3.124% |
| 2025-06-20 | 24.78 | 24.85 | 24.78 | 24.82 | +0.081% | 31,759 | -3.183% |
| 2025-06-18 | 24.84 | 24.86 | 24.77 | 24.80 | -0.081% | 61,573 | -3.105% |
| 2025-06-17 | 24.78 | 24.82 | 24.78 | 24.82 | +0.242% | 73,443 | -3.183% |
| 2025-06-16 | 24.75 | 24.84 | 24.74 | 24.76 | -0.012% | 57,555 | -2.948% |
| 2025-06-13 | 24.75 | 24.81 | 24.73 | 24.76 | -0.149% | 18,560 | -2.960% |
| 2025-06-12 | 24.94 | 24.94 | 24.74 | 24.80 | +0.649% | 65,182 | -3.105% |
| 2025-06-11 | 24.68 | 24.73 | 24.64 | 24.64 | -0.283% | 43,613 | -2.476% |
| 2025-06-10 | 24.71 | 24.84 | 24.68 | 24.71 | +0.040% | 100,551 | -2.752% |
| 2025-06-09 | 24.65 | 24.74 | 24.64 | 24.70 | +0.447% | 131,010 | -2.713% |
| 2025-06-06 | 24.62 | 24.68 | 24.59 | 24.59 | -0.526% | 43,919 | -2.277% |
| 2025-06-05 | 24.70 | 24.78 | 24.69 | 24.72 | -0.040% | 37,819 | -2.791% |
| 2025-06-04 | 24.74 | 24.74 | 24.65 | 24.73 | +0.325% | 106,625 | -2.831% |
| 2025-06-03 | 24.63 | 24.66 | 24.59 | 24.65 | -0.081% | 39,248 | -2.515% |
| 2025-06-02 | 24.73 | 24.73 | 24.55 | 24.67 | -0.323% | 154,548 | -2.594% |
| 2025-05-30 | 24.82 | 24.82 | 24.70 | 24.75 | -0.282% | 153,249 | -2.909% |
| 2025-05-29 | 24.83 | 24.83 | 24.73 | 24.82 | +0.242% | 60,358 | -3.183% |
| 2025-05-28 | 24.84 | 24.86 | 24.76 | 24.76 | -0.482% | 76,389 | -2.948% |
| 2025-05-27 | 24.79 | 24.88 | 24.78 | 24.88 | +0.525% | 27,501 | -3.416% |
| 2025-05-23 | 24.75 | 24.81 | 24.73 | 24.75 | +0.121% | 87,985 | -2.909% |
| 2025-05-22 | 24.65 | 24.72 | 24.64 | 24.72 | 0.000% | 185,870 | -2.791% |
| 2025-05-21 | 24.87 | 24.87 | 24.69 | 24.72 | -0.363% | 37,378 | -2.791% |
| 2025-05-20 | 24.87 | 24.87 | 24.80 | 24.81 | -0.321% | 40,527 | -3.144% |
| 2025-05-19 | 24.78 | 24.89 | 24.76 | 24.89 | +0.161% | 10,374 | -3.455% |
| 2025-05-16 | 24.93 | 24.93 | 24.76 | 24.85 | +0.404% | 73,796 | -3.300% |
| 2025-05-15 | 24.84 | 24.86 | 24.71 | 24.75 | -0.202% | 176,971 | -2.909% |
| 2025-05-14 | 24.87 | 24.89 | 24.75 | 24.80 | -0.442% | 194,504 | -3.105% |
| 2025-05-13 | 24.96 | 24.96 | 24.84 | 24.91 | 0.000% | 32,356 | -3.533% |
| 2025-05-12 | 24.83 | 24.99 | 24.77 | 24.91 | +0.282% | 64,430 | -3.533% |
| 2025-05-09 | 24.86 | 24.98 | 24.84 | 24.84 | -0.401% | 134,081 | -3.261% |
| 2025-05-08 | 25.05 | 25.05 | 24.92 | 24.94 | +0.040% | 76,782 | -3.649% |
| 2025-05-07 | 24.91 | 24.97 | 24.90 | 24.93 | +0.040% | 44,681 | -3.610% |
| 2025-05-06 | 24.82 | 24.93 | 24.81 | 24.92 | +0.241% | 99,906 | -3.571% |
| 2025-05-05 | 24.85 | 24.87 | 24.80 | 24.86 | -0.161% | 41,096 | -3.339% |
| 2025-05-02 | 25.05 | 25.20 | 24.78 | 24.90 | -1.190% | 137,338 | -3.494% |
| 2025-05-01 | 24.98 | 25.21 | 24.85 | 25.20 | +0.774% | 52,140 | -4.643% |
| 2025-04-30 | 24.90 | 25.01 | 24.90 | 25.01 | +0.428% | 50,855 | -3.905% |
| 2025-04-29 | 24.85 | 24.95 | 24.83 | 24.90 | +0.282% | 52,935 | -3.494% |
| 2025-04-28 | 24.84 | 24.87 | 24.75 | 24.83 | +0.095% | 68,224 | -3.222% |
| 2025-04-25 | 24.77 | 24.85 | 24.75 | 24.81 | +0.309% | 37,057 | -3.130% |
| 2025-04-24 | 24.75 | 24.82 | 24.64 | 24.73 | +0.774% | 1,698,190 | -2.831% |
| 2025-04-23 | 24.79 | 24.87 | 24.45 | 24.54 | -0.122% | 116,579 | -2.078% |
| 2025-04-22 | 24.64 | 24.71 | 24.46 | 24.57 | -0.163% | 11,543 | -2.198% |
| 2025-04-21 | 24.72 | 24.72 | 24.55 | 24.61 | -0.505% | 140,223 | -2.357% |
| 2025-04-17 | 24.75 | 24.81 | 24.70 | 24.73 | -0.101% | 156,157 | -2.850% |
| 2025-04-16 | 24.73 | 24.79 | 24.71 | 24.76 | +0.202% | 174,404 | -2.948% |
| 2025-04-15 | 24.73 | 24.79 | 24.68 | 24.71 | +0.406% | 80,385 | -2.752% |
| 2025-04-14 | 24.65 | 24.71 | 24.59 | 24.61 | 0.000% | 227,888 | -2.357% |