TAXM
BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)162
After-hoursOct 2, 2026 4:10:30 PM EDT
47.35USD0.000%(0.00)
TAXM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.85 | 47.85 | 47.27 | 47.35 | -0.274% | 37,791 | 0.000% |
| 2026-10-01 | 47.52 | 47.63 | 47.47 | 47.48 | +0.232% | 15,940 | -0.274% |
| 2026-09-30 | 47.44 | 47.45 | 47.13 | 47.37 | +0.595% | 77,233 | -0.042% |
| 2026-09-29 | 47.22 | 47.46 | 46.89 | 47.09 | -0.083% | 31,552 | +0.553% |
| 2026-09-28 | 47.16 | 47.17 | 47.10 | 47.13 | -0.708% | 1,486 | +0.469% |
| 2026-09-25 | 47.63 | 47.63 | 47.47 | 47.47 | -0.510% | 2,623 | -0.242% |
| 2026-09-24 | 48.03 | 48.03 | 47.71 | 47.71 | -0.474% | 846 | -0.751% |
| 2026-09-23 | 48.12 | 48.12 | 47.71 | 47.94 | -0.735% | 14,511 | -1.221% |
| 2026-09-22 | 48.32 | 48.32 | 48.28 | 48.29 | -0.119% | 5,107 | -1.947% |
| 2026-09-21 | 48.35 | 48.37 | 48.35 | 48.35 | -0.034% | 1,489 | -2.063% |
| 2026-09-18 | 48.49 | 48.49 | 48.29 | 48.36 | -0.205% | 87,700 | -2.096% |
| 2026-09-17 | 48.47 | 48.47 | 48.45 | 48.46 | +0.236% | 1,118 | -2.297% |
| 2026-09-16 | 48.37 | 48.37 | 48.26 | 48.35 | +0.039% | 617 | -2.066% |
| 2026-09-15 | 48.44 | 48.54 | 48.31 | 48.33 | -0.376% | 16,524 | -2.028% |
| 2026-09-14 | 48.41 | 48.52 | 48.41 | 48.51 | -0.021% | 1,936 | -2.396% |
| 2026-09-11 | 48.40 | 48.53 | 48.40 | 48.52 | +0.395% | 7,274 | -2.417% |
| 2026-09-10 | 48.39 | 48.42 | 48.33 | 48.33 | -0.720% | 32,028 | -2.031% |
| 2026-09-09 | 48.93 | 48.93 | 48.68 | 48.68 | -0.410% | 4,978 | -2.737% |
| 2026-09-08 | 48.94 | 48.94 | 48.81 | 48.88 | -0.152% | 6,139 | -3.136% |
| 2026-09-04 | 48.94 | 48.96 | 48.90 | 48.96 | +0.199% | 2,964 | -3.283% |
| 2026-09-03 | 49.01 | 49.08 | 48.86 | 48.86 | -0.276% | 976 | -3.090% |
| 2026-09-02 | 49.01 | 49.02 | 48.96 | 49.00 | +0.031% | 2,347 | -3.358% |
| 2026-09-01 | 49.09 | 49.09 | 48.98 | 48.98 | -0.837% | 938 | -3.328% |
| 2026-08-31 | 49.33 | 49.39 | 49.33 | 49.39 | -0.105% | 2,132 | -4.137% |
| 2026-08-28 | 49.45 | 49.45 | 49.45 | 49.45 | -0.191% | 26 | -4.237% |
| 2026-08-27 | 49.49 | 49.54 | 49.43 | 49.54 | +0.043% | 4,183 | -4.421% |
| 2026-08-26 | 49.54 | 49.54 | 49.52 | 49.52 | -0.125% | 812 | -4.380% |
| 2026-08-25 | 49.51 | 49.61 | 49.34 | 49.58 | +0.143% | 11,390 | -4.499% |
| 2026-08-24 | 49.51 | 49.51 | 49.51 | 49.51 | +0.010% | 246 | -4.363% |
| 2026-08-21 | 49.52 | 49.57 | 49.46 | 49.51 | -0.151% | 19,402 | -4.353% |
| 2026-08-20 | 49.52 | 49.58 | 49.50 | 49.58 | -0.096% | 5,936 | -4.498% |
| 2026-08-19 | 49.63 | 49.63 | 49.63 | 49.63 | +0.285% | 14 | -4.589% |
| 2026-08-18 | 49.51 | 49.51 | 49.48 | 49.49 | -0.136% | 331 | -4.317% |
| 2026-08-17 | 49.56 | 49.58 | 49.55 | 49.55 | -0.267% | 589 | -4.447% |
| 2026-08-14 | 49.70 | 49.82 | 49.69 | 49.69 | -0.298% | 1,176 | -4.703% |
| 2026-08-13 | 49.80 | 49.97 | 49.80 | 49.84 | +0.202% | 3,213 | -4.987% |
| 2026-08-12 | 49.76 | 49.81 | 49.73 | 49.73 | +0.097% | 955 | -4.795% |
| 2026-08-11 | 49.69 | 49.69 | 49.69 | 49.69 | +0.054% | 560 | -4.703% |
| 2026-08-10 | 49.66 | 49.68 | 49.66 | 49.66 | -0.100% | 1,278 | -4.652% |
| 2026-08-07 | 49.71 | 49.71 | 49.71 | 49.71 | +0.216% | 48 | -4.747% |
| 2026-08-06 | 49.59 | 49.60 | 49.59 | 49.60 | -0.086% | 622 | -4.542% |
| 2026-08-05 | 49.65 | 49.65 | 49.65 | 49.65 | +0.092% | 133 | -4.624% |
| 2026-08-04 | 49.60 | 49.60 | 49.60 | 49.60 | +0.263% | 13 | -4.537% |
| 2026-08-03 | 49.47 | 49.47 | 49.47 | 49.47 | -0.166% | 3,276 | -4.286% |
| 2026-07-31 | 49.55 | 49.55 | 49.55 | 49.55 | -0.126% | 86 | -4.444% |
| 2026-07-30 | 49.61 | 49.62 | 49.61 | 49.62 | -0.141% | 20,786 | -4.565% |
| 2026-07-29 | 49.69 | 49.69 | 49.69 | 49.69 | -0.092% | 16 | -4.700% |
| 2026-07-28 | 49.73 | 49.73 | 49.72 | 49.73 | +0.136% | 386 | -4.787% |
| 2026-07-27 | 49.61 | 49.67 | 49.61 | 49.66 | +0.247% | 7,039 | -4.657% |
| 2026-07-24 | 49.50 | 49.59 | 49.50 | 49.54 | +0.322% | 416 | -4.422% |
| 2026-07-23 | 49.44 | 49.44 | 49.38 | 49.38 | -0.651% | 611 | -4.114% |
| 2026-07-22 | 49.75 | 49.76 | 49.71 | 49.71 | -0.376% | 439 | -4.738% |
| 2026-07-21 | 49.91 | 49.91 | 49.89 | 49.89 | -0.055% | 245 | -5.096% |
| 2026-07-20 | 49.99 | 49.99 | 49.91 | 49.92 | -0.219% | 1,990 | -5.149% |
| 2026-07-17 | 50.05 | 50.05 | 49.95 | 50.03 | 0.000% | 5,277 | -5.357% |
| 2026-07-16 | 50.02 | 50.03 | 50.02 | 50.03 | -0.120% | 940 | -5.357% |
| 2026-07-15 | 50.10 | 50.11 | 50.09 | 50.09 | -0.060% | 431 | -5.470% |
| 2026-07-14 | 50.14 | 50.22 | 50.12 | 50.12 | +0.037% | 2,324 | -5.527% |
| 2026-07-13 | 50.15 | 50.38 | 50.10 | 50.10 | -0.117% | 4,191 | -5.491% |
| 2026-07-10 | 50.16 | 50.16 | 50.16 | 50.16 | -0.020% | 12 | -5.602% |
| 2026-07-09 | 50.19 | 50.19 | 50.17 | 50.17 | +0.060% | 59,252 | -5.621% |
| 2026-07-08 | 50.13 | 50.15 | 50.13 | 50.14 | -0.248% | 1,418 | -5.564% |
| 2026-07-07 | 50.26 | 50.26 | 50.26 | 50.26 | -0.268% | 146 | -5.799% |
| 2026-07-06 | 50.41 | 50.41 | 50.40 | 50.40 | +0.072% | 1,048 | -6.052% |
| 2026-07-02 | 50.36 | 50.36 | 50.36 | 50.36 | +0.105% | 25 | -5.984% |
| 2026-07-01 | 50.34 | 50.34 | 50.27 | 50.31 | -0.345% | 2,936 | -5.885% |
| 2026-06-30 | 50.48 | 50.53 | 50.48 | 50.48 | -0.030% | 5,165 | -6.210% |
| 2026-06-29 | 50.50 | 50.50 | 50.50 | 50.50 | +0.127% | 14 | -6.238% |
| 2026-06-26 | 50.34 | 50.44 | 50.34 | 50.44 | +0.071% | 1,868 | -6.118% |
| 2026-06-25 | 50.40 | 50.40 | 50.40 | 50.40 | +0.100% | 789 | -6.052% |
| 2026-06-24 | 50.39 | 50.39 | 50.35 | 50.35 | +0.166% | 213 | -5.958% |
| 2026-06-23 | 50.30 | 50.32 | 50.23 | 50.27 | -0.123% | 3,967 | -5.802% |
| 2026-06-22 | 50.26 | 50.33 | 50.26 | 50.33 | +0.036% | 2,998 | -5.918% |
| 2026-06-18 | 50.30 | 50.34 | 50.30 | 50.31 | +0.155% | 1,157 | -5.884% |
| 2026-06-17 | 50.33 | 50.33 | 50.23 | 50.23 | -0.102% | 635 | -5.737% |
| 2026-06-16 | 50.27 | 50.28 | 50.24 | 50.28 | +0.066% | 1,316 | -5.834% |
| 2026-06-15 | 50.27 | 50.31 | 50.25 | 50.25 | +0.114% | 2,599 | -5.771% |
| 2026-06-12 | 50.22 | 50.24 | 50.19 | 50.19 | -0.094% | 410 | -5.664% |
| 2026-06-11 | 50.20 | 50.25 | 50.20 | 50.24 | +0.271% | 2,355 | -5.752% |
| 2026-06-10 | 50.13 | 50.13 | 50.10 | 50.10 | -0.172% | 512 | -5.497% |
| 2026-06-09 | 50.23 | 50.23 | 50.19 | 50.19 | -0.017% | 583 | -5.659% |
| 2026-06-08 | 50.26 | 50.26 | 50.15 | 50.20 | +0.105% | 5,725 | -5.675% |
| 2026-06-05 | 50.18 | 50.18 | 50.15 | 50.15 | -0.187% | 2,516 | -5.576% |
| 2026-06-04 | 50.23 | 50.24 | 50.23 | 50.24 | +0.071% | 190 | -5.752% |
| 2026-06-03 | 50.22 | 50.22 | 50.19 | 50.20 | -0.061% | 1,545 | -5.686% |
| 2026-06-02 | 50.21 | 50.24 | 50.19 | 50.23 | +0.198% | 1,353 | -5.743% |
| 2026-06-01 | 49.99 | 50.16 | 49.99 | 50.14 | -0.287% | 1,692 | -5.556% |
| 2026-05-29 | 50.27 | 50.32 | 50.24 | 50.28 | +0.119% | 12,626 | -5.827% |
| 2026-05-28 | 50.17 | 50.22 | 50.17 | 50.22 | +0.143% | 306 | -5.715% |
| 2026-05-27 | 50.16 | 50.19 | 50.13 | 50.15 | +0.175% | 6,577 | -5.581% |
| 2026-05-26 | 50.04 | 50.10 | 50.02 | 50.06 | +0.428% | 1,674 | -5.416% |
| 2026-05-22 | 49.91 | 49.92 | 49.85 | 49.85 | +0.068% | 6,407 | -5.011% |
| 2026-05-21 | 49.61 | 49.81 | 49.61 | 49.81 | -0.015% | 13,966 | -4.946% |
| 2026-05-20 | 49.81 | 49.82 | 49.81 | 49.82 | +0.236% | 1,036 | -4.960% |
| 2026-05-19 | 49.72 | 49.72 | 49.70 | 49.70 | -0.360% | 358 | -4.736% |
| 2026-05-18 | 49.85 | 49.90 | 49.81 | 49.88 | +0.020% | 3,427 | -5.079% |
| 2026-05-15 | 49.92 | 49.92 | 49.87 | 49.87 | -0.505% | 530 | -5.060% |
| 2026-05-14 | 50.14 | 50.20 | 50.12 | 50.13 | -0.086% | 6,863 | -5.540% |
| 2026-05-13 | 50.13 | 50.17 | 50.13 | 50.17 | +0.051% | 6,353 | -5.621% |
| 2026-05-12 | 50.19 | 50.20 | 50.14 | 50.14 | -0.220% | 1,613 | -5.573% |
| 2026-05-11 | 50.29 | 50.29 | 50.24 | 50.26 | +0.040% | 904 | -5.781% |
| 2026-05-08 | 50.28 | 50.33 | 50.23 | 50.23 | +0.027% | 1,878 | -5.743% |
| 2026-05-07 | 50.23 | 50.23 | 50.20 | 50.22 | -0.015% | 4,710 | -5.717% |
| 2026-05-06 | 50.23 | 50.23 | 50.23 | 50.23 | +0.246% | 6 | -5.732% |
| 2026-05-05 | 50.09 | 50.14 | 50.09 | 50.11 | +0.022% | 624 | -5.500% |
| 2026-05-04 | 50.15 | 50.17 | 50.09 | 50.09 | -0.060% | 2,320 | -5.480% |
| 2026-05-01 | 50.17 | 50.17 | 50.13 | 50.13 | -0.268% | 2,622 | -5.537% |
| 2026-04-30 | 50.26 | 50.26 | 50.26 | 50.26 | +0.124% | 137 | -5.790% |
| 2026-04-29 | 50.26 | 50.27 | 50.20 | 50.20 | -0.197% | 92,818 | -5.673% |
| 2026-04-28 | 50.26 | 50.34 | 50.26 | 50.30 | -0.104% | 1,262 | -5.859% |
| 2026-04-27 | 50.40 | 50.40 | 50.35 | 50.35 | -0.011% | 212 | -5.957% |
| 2026-04-24 | 50.35 | 50.35 | 50.35 | 50.35 | +0.030% | 172 | -5.968% |
| 2026-04-23 | 50.34 | 50.34 | 50.34 | 50.34 | -0.037% | 33 | -5.940% |
| 2026-04-22 | 50.36 | 50.36 | 50.36 | 50.36 | +0.059% | 66 | -5.975% |
| 2026-04-21 | 50.37 | 50.37 | 50.33 | 50.33 | -0.060% | 3,780 | -5.919% |
| 2026-04-20 | 50.31 | 50.36 | 50.31 | 50.36 | +0.034% | 2,007 | -5.976% |
| 2026-04-17 | 50.34 | 50.34 | 50.34 | 50.34 | +0.314% | 50 | -5.944% |
| 2026-04-16 | 50.25 | 50.25 | 50.18 | 50.18 | +0.060% | 1,202 | -5.649% |
| 2026-04-15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.189% | 41 | -5.592% |
| 2026-04-14 | 50.22 | 50.37 | 50.18 | 50.25 | +0.186% | 5,724 | -5.771% |
| 2026-04-13 | 50.10 | 50.16 | 50.10 | 50.16 | +0.073% | 19,752 | -5.596% |
| 2026-04-10 | 50.17 | 50.17 | 50.12 | 50.12 | -0.141% | 1,023 | -5.527% |
| 2026-04-09 | 50.13 | 50.25 | 50.13 | 50.19 | +0.155% | 543 | -5.660% |
| 2026-04-08 | 50.24 | 50.24 | 50.11 | 50.11 | +0.216% | 24,444 | -5.513% |
| 2026-04-07 | 50.01 | 50.01 | 50.01 | 50.01 | +0.050% | 156 | -5.309% |
| 2026-04-06 | 49.98 | 50.00 | 49.94 | 49.98 | +0.040% | 32,562 | -5.262% |
| 2026-04-02 | 49.96 | 49.96 | 49.96 | 49.96 | +0.128% | 42 | -5.224% |
| 2026-04-01 | 49.86 | 49.90 | 49.86 | 49.90 | +0.131% | 1,546 | -5.102% |
| 2026-03-31 | 49.79 | 49.88 | 49.79 | 49.83 | +0.260% | 341 | -4.978% |
| 2026-03-30 | 49.70 | 49.70 | 49.70 | 49.70 | +0.305% | 101 | -4.731% |
| 2026-03-27 | 49.46 | 49.55 | 49.46 | 49.55 | -0.101% | 549 | -4.440% |
| 2026-03-26 | 49.72 | 49.72 | 49.58 | 49.60 | -0.291% | 8,129 | -4.536% |
| 2026-03-25 | 49.72 | 49.74 | 49.71 | 49.74 | +0.212% | 971 | -4.815% |
| 2026-03-24 | 49.77 | 49.77 | 49.58 | 49.64 | -0.660% | 9,753 | -4.613% |
| 2026-03-23 | 49.92 | 50.29 | 49.88 | 49.97 | +0.387% | 2,742 | -5.243% |
| 2026-03-20 | 49.95 | 49.96 | 49.78 | 49.78 | -0.695% | 3,708 | -4.877% |
| 2026-03-19 | 50.13 | 50.13 | 50.13 | 50.13 | -0.132% | 345 | -5.538% |
| 2026-03-18 | 50.24 | 50.24 | 50.19 | 50.19 | -0.194% | 299 | -5.662% |
| 2026-03-17 | 50.29 | 50.29 | 50.29 | 50.29 | -0.104% | 17 | -5.846% |
| 2026-03-16 | 50.42 | 50.43 | 50.34 | 50.34 | +0.223% | 2,544 | -5.944% |
| 2026-03-13 | 50.19 | 50.23 | 50.19 | 50.23 | +0.109% | 2,139 | -5.734% |
| 2026-03-12 | 50.22 | 50.22 | 50.16 | 50.18 | -0.278% | 439 | -5.630% |
| 2026-03-11 | 50.34 | 50.36 | 50.30 | 50.31 | -0.194% | 2,405 | -5.893% |
| 2026-03-10 | 50.45 | 50.45 | 50.41 | 50.41 | -0.217% | 320 | -6.075% |
| 2026-03-09 | 50.44 | 50.52 | 50.44 | 50.52 | +0.226% | 519 | -6.279% |
| 2026-03-06 | 50.41 | 50.41 | 50.41 | 50.41 | -0.130% | 143 | -6.067% |
| 2026-03-05 | 50.48 | 50.48 | 50.47 | 50.47 | -0.157% | 1,058 | -6.190% |
| 2026-03-04 | 50.55 | 50.55 | 50.55 | 50.55 | +0.086% | 57 | -6.337% |
| 2026-03-03 | 50.50 | 50.51 | 50.50 | 50.51 | -0.629% | 223 | -6.257% |
| 2026-03-02 | 50.88 | 50.89 | 50.83 | 50.83 | -0.430% | 2,159 | -6.846% |
| 2026-02-27 | 51.09 | 51.09 | 51.05 | 51.05 | -0.060% | 455 | -7.247% |
| 2026-02-26 | 51.05 | 51.26 | 51.05 | 51.08 | +0.137% | 4,056 | -7.302% |
| 2026-02-25 | 51.01 | 51.01 | 51.01 | 51.01 | +0.118% | 304 | -7.175% |
| 2026-02-24 | 50.95 | 50.95 | 50.95 | 50.95 | +0.079% | 8 | -7.066% |
| 2026-02-23 | 50.91 | 50.91 | 50.91 | 50.91 | +0.053% | 8 | -6.993% |
| 2026-02-20 | 50.85 | 50.88 | 50.85 | 50.88 | +0.031% | 439 | -6.943% |
| 2026-02-19 | 50.84 | 50.88 | 50.84 | 50.87 | +0.155% | 1,800 | -6.914% |
| 2026-02-18 | 50.73 | 50.82 | 50.73 | 50.79 | -0.081% | 2,458 | -6.770% |
| 2026-02-17 | 50.80 | 50.83 | 50.80 | 50.83 | +0.132% | 1,004 | -6.846% |
| 2026-02-13 | 50.77 | 50.80 | 50.76 | 50.76 | +0.134% | 720 | -6.723% |
| 2026-02-12 | 50.70 | 50.70 | 50.70 | 50.70 | +0.218% | 14 | -6.598% |
| 2026-02-11 | 50.58 | 50.58 | 50.58 | 50.58 | -0.090% | 84 | -6.395% |
| 2026-02-10 | 50.66 | 50.71 | 50.63 | 50.63 | +0.073% | 2,191 | -6.479% |
| 2026-02-09 | 50.56 | 50.59 | 50.53 | 50.59 | +0.210% | 9,044 | -6.411% |
| 2026-02-06 | 50.50 | 50.50 | 50.49 | 50.49 | -0.153% | 210 | -6.214% |
| 2026-02-05 | 50.55 | 50.56 | 50.55 | 50.56 | +0.210% | 649 | -6.358% |
| 2026-02-04 | 50.44 | 50.48 | 50.40 | 50.46 | +0.075% | 124,881 | -6.161% |
| 2026-02-03 | 50.40 | 50.42 | 50.40 | 50.42 | -0.030% | 341 | -6.090% |
| 2026-02-02 | 50.43 | 50.49 | 50.43 | 50.44 | -0.280% | 1,804 | -6.119% |
| 2026-01-30 | 50.58 | 50.58 | 50.58 | 50.58 | +0.082% | 180 | -6.381% |
| 2026-01-29 | 50.54 | 50.54 | 50.54 | 50.54 | -0.026% | 643 | -6.305% |
| 2026-01-28 | 50.55 | 50.55 | 50.55 | 50.55 | +0.092% | 39 | -6.329% |
| 2026-01-27 | 50.50 | 50.50 | 50.50 | 50.50 | +0.045% | 381 | -6.243% |
| 2026-01-26 | 50.47 | 50.49 | 50.47 | 50.48 | +0.070% | 307 | -6.200% |
| 2026-01-23 | 50.45 | 50.45 | 50.44 | 50.44 | +0.079% | 587 | -6.135% |
| 2026-01-22 | 50.41 | 50.41 | 50.41 | 50.41 | -0.110% | 838 | -6.061% |
| 2026-01-21 | 50.38 | 50.46 | 50.35 | 50.46 | +0.160% | 774 | -6.164% |
| 2026-01-20 | 50.51 | 50.51 | 50.37 | 50.38 | -0.172% | 8,326 | -6.014% |
| 2026-01-16 | 50.51 | 50.51 | 50.47 | 50.47 | -0.105% | 320 | -6.176% |
| 2026-01-15 | 50.52 | 50.52 | 50.52 | 50.52 | -0.048% | 20 | -6.274% |
| 2026-01-14 | 50.54 | 50.54 | 50.54 | 50.54 | +0.157% | 509 | -6.319% |
| 2026-01-13 | 50.51 | 50.51 | 50.47 | 50.47 | +0.020% | 117 | -6.173% |
| 2026-01-12 | 50.47 | 50.47 | 50.45 | 50.45 | -0.058% | 114 | -6.154% |
| 2026-01-09 | 50.48 | 50.48 | 50.48 | 50.48 | +0.113% | 90 | -6.208% |
| 2026-01-08 | 50.47 | 50.49 | 50.43 | 50.43 | -0.116% | 12,060 | -6.102% |
| 2026-01-07 | 50.49 | 50.49 | 50.49 | 50.49 | +0.206% | 1,015 | -6.211% |
| 2026-01-06 | 50.33 | 50.38 | 50.33 | 50.38 | +0.108% | 3,282 | -6.018% |
| 2026-01-05 | 50.30 | 50.37 | 50.27 | 50.33 | +0.105% | 2,726 | -5.917% |
| 2026-01-02 | 50.20 | 50.33 | 50.20 | 50.28 | +0.030% | 1,485 | -5.818% |
| 2025-12-31 | 50.23 | 50.26 | 50.23 | 50.26 | +0.030% | 183 | -5.790% |
| 2025-12-30 | 50.21 | 50.28 | 50.19 | 50.24 | -0.218% | 4,818 | -5.762% |
| 2025-12-29 | 50.38 | 50.38 | 50.30 | 50.35 | +0.109% | 701 | -5.968% |
| 2025-12-26 | 50.30 | 50.31 | 50.29 | 50.30 | -0.040% | 2,074 | -5.865% |
| 2025-12-24 | 50.29 | 50.32 | 50.29 | 50.32 | -0.040% | 243 | -5.902% |
| 2025-12-23 | 50.29 | 50.35 | 50.29 | 50.34 | +0.122% | 1,213 | -5.940% |
| 2025-12-22 | 50.31 | 50.31 | 50.28 | 50.28 | +0.008% | 1,971 | -5.825% |
| 2025-12-19 | 50.31 | 50.48 | 50.27 | 50.27 | -0.098% | 25,549 | -5.818% |
| 2025-12-18 | 50.33 | 50.51 | 50.32 | 50.32 | +0.118% | 53,746 | -5.910% |
| 2025-12-17 | 50.27 | 50.27 | 50.27 | 50.27 | +0.010% | 2,452 | -5.799% |
| 2025-12-16 | 50.19 | 50.26 | 50.19 | 50.26 | +0.126% | 22,993 | -5.790% |
| 2025-12-15 | 50.24 | 50.24 | 50.20 | 50.20 | -0.096% | 764 | -5.671% |
| 2025-12-12 | 50.21 | 50.26 | 50.21 | 50.24 | -0.001% | 1,389 | -5.762% |
| 2025-12-11 | 50.25 | 50.25 | 50.25 | 50.25 | +0.004% | 67 | -5.763% |
| 2025-12-10 | 50.27 | 50.27 | 50.24 | 50.24 | +0.067% | 24,916 | -5.760% |
| 2025-12-09 | 50.23 | 50.23 | 50.21 | 50.21 | +0.032% | 352 | -5.696% |
| 2025-12-08 | 50.19 | 50.19 | 50.19 | 50.19 | -0.032% | 46 | -5.666% |
| 2025-12-05 | 50.21 | 50.21 | 50.21 | 50.21 | -0.099% | 4 | -5.696% |
| 2025-12-04 | 50.22 | 50.30 | 50.19 | 50.26 | +0.030% | 2,117 | -5.790% |
| 2025-12-03 | 50.24 | 50.24 | 50.24 | 50.24 | +0.047% | 34 | -5.761% |
| 2025-12-02 | 50.22 | 50.22 | 50.22 | 50.22 | -0.067% | 113 | -5.717% |
| 2025-12-01 | 50.26 | 50.26 | 50.26 | 50.26 | -0.469% | 1 | -5.781% |
| 2025-11-28 | 50.49 | 50.49 | 50.49 | 50.49 | +0.005% | 5 | -6.222% |
| 2025-11-26 | 50.49 | 50.49 | 50.49 | 50.49 | +0.116% | 4 | -6.217% |
| 2025-11-25 | 50.46 | 50.46 | 50.43 | 50.43 | -0.011% | 312 | -6.108% |
| 2025-11-24 | 50.46 | 50.47 | 50.42 | 50.44 | +0.041% | 1,726 | -6.118% |
| 2025-11-21 | 50.39 | 50.42 | 50.39 | 50.42 | +0.052% | 203 | -6.080% |
| 2025-11-20 | 50.39 | 50.39 | 50.39 | 50.39 | +0.087% | 10 | -6.031% |
| 2025-11-19 | 50.35 | 50.35 | 50.34 | 50.34 | -0.161% | 154 | -5.949% |
| 2025-11-18 | 50.43 | 50.43 | 50.43 | 50.43 | +0.137% | 57 | -6.100% |
| 2025-11-17 | 50.36 | 50.36 | 50.36 | 50.36 | +0.002% | 5 | -5.971% |
| 2025-11-14 | 50.45 | 50.45 | 50.36 | 50.36 | -0.140% | 2,780 | -5.969% |
| 2025-11-13 | 50.43 | 50.43 | 50.43 | 50.43 | -0.096% | 8 | -6.101% |
| 2025-11-12 | 50.41 | 50.48 | 50.41 | 50.48 | -0.197% | 124 | -6.191% |
| 2025-11-11 | 50.56 | 50.62 | 50.56 | 50.57 | +0.351% | 2,015 | -6.376% |
| 2025-11-10 | 50.41 | 50.41 | 50.40 | 50.40 | +0.026% | 423 | -6.048% |
| 2025-11-07 | 50.41 | 50.41 | 50.38 | 50.38 | +0.040% | 104 | -6.023% |
| 2025-11-06 | 50.36 | 50.36 | 50.36 | 50.36 | +0.230% | 26 | -5.986% |
| 2025-11-05 | 50.26 | 50.29 | 50.23 | 50.25 | -0.230% | 3,313 | -5.769% |
| 2025-11-04 | 50.37 | 50.37 | 50.37 | 50.37 | +0.170% | 4 | -5.986% |
| 2025-11-03 | 50.25 | 50.28 | 50.23 | 50.28 | -0.437% | 2,730 | -5.827% |
| 2025-10-31 | 50.50 | 50.50 | 50.50 | 50.50 | +0.096% | 4 | -6.238% |
| 2025-10-30 | 50.45 | 50.45 | 50.45 | 50.45 | -0.036% | 106 | -6.148% |
| 2025-10-29 | 50.56 | 50.56 | 50.40 | 50.47 | -0.129% | 10,467 | -6.182% |
| 2025-10-28 | 50.53 | 50.53 | 50.53 | 50.53 | -0.018% | 4 | -6.303% |
| 2025-10-27 | 50.54 | 50.54 | 50.54 | 50.54 | +0.105% | 64 | -6.319% |
| 2025-10-24 | 50.49 | 50.49 | 50.49 | 50.49 | -0.045% | 209 | -6.221% |
| 2025-10-23 | 50.46 | 50.52 | 50.46 | 50.51 | -0.070% | 471 | -6.263% |
| 2025-10-22 | 50.55 | 50.55 | 50.55 | 50.55 | +0.026% | 6 | -6.328% |
| 2025-10-21 | 50.56 | 50.56 | 50.50 | 50.54 | +0.081% | 855 | -6.304% |
| 2025-10-20 | 50.50 | 50.50 | 50.49 | 50.49 | +0.036% | 401 | -6.228% |
| 2025-10-17 | 50.48 | 50.48 | 50.48 | 50.48 | -0.036% | 119 | -6.194% |
| 2025-10-16 | 50.49 | 50.49 | 50.49 | 50.49 | +0.297% | 129 | -6.228% |
| 2025-10-15 | 50.30 | 50.35 | 50.30 | 50.35 | +0.085% | 210 | -5.950% |
| 2025-10-14 | 50.40 | 50.40 | 50.30 | 50.30 | -0.081% | 250 | -5.869% |
| 2025-10-13 | 50.34 | 50.34 | 50.34 | 50.34 | +0.207% | 249 | -5.946% |
| 2025-10-10 | 50.27 | 50.27 | 50.24 | 50.24 | +0.119% | 279 | -5.752% |
| 2025-10-09 | 50.11 | 50.18 | 50.11 | 50.18 | +0.110% | 495 | -5.640% |
| 2025-10-08 | 50.13 | 50.13 | 50.13 | 50.13 | +0.003% | 0 | -5.536% |
| 2025-10-07 | 50.12 | 50.12 | 50.12 | 50.12 | +0.087% | 318 | -5.533% |
| 2025-10-06 | 50.08 | 50.08 | 50.08 | 50.08 | +0.030% | 503 | -5.451% |
| 2025-10-03 | 50.11 | 50.11 | 50.07 | 50.07 | +0.000% | 582 | -5.423% |
| 2025-10-02 | 50.06 | 50.06 | 50.06 | 50.06 | -0.007% | 104 | -5.423% |
| 2025-10-01 | 50.11 | 50.23 | 50.03 | 50.07 | -0.182% | 1,396 | -5.430% |
| 2025-09-30 | 50.16 | 50.16 | 50.16 | 50.16 | +0.140% | 208 | -5.602% |
| 2025-09-29 | 50.08 | 50.09 | 50.08 | 50.09 | +0.128% | 789 | -5.470% |
| 2025-09-26 | 50.03 | 50.03 | 50.03 | 50.03 | -0.018% | 4 | -5.349% |
| 2025-09-25 | 50.06 | 50.06 | 50.03 | 50.03 | -0.053% | 100 | -5.366% |
| 2025-09-24 | 50.06 | 50.10 | 50.06 | 50.06 | -0.087% | 390 | -5.417% |
| 2025-09-23 | 50.15 | 50.16 | 50.07 | 50.11 | -0.149% | 2,185 | -5.499% |
| 2025-09-22 | 50.15 | 50.18 | 50.11 | 50.18 | +0.110% | 1,650 | -5.640% |
| 2025-09-19 | 50.13 | 50.13 | 50.13 | 50.13 | -0.050% | 93 | -5.536% |
| 2025-09-18 | 50.15 | 50.16 | 50.15 | 50.15 | -0.111% | 1,648 | -5.584% |
| 2025-09-17 | 50.21 | 50.21 | 50.21 | 50.21 | +0.076% | 90 | -5.689% |
| 2025-09-16 | 50.18 | 50.21 | 50.17 | 50.17 | +0.029% | 31,000 | -5.618% |
| 2025-09-15 | 50.13 | 50.15 | 50.13 | 50.15 | +0.174% | 263 | -5.590% |
| 2025-09-12 | 50.03 | 50.12 | 50.03 | 50.07 | -0.038% | 529 | -5.425% |
| 2025-09-11 | 50.09 | 50.09 | 50.09 | 50.09 | +0.335% | 7 | -5.461% |
| 2025-09-10 | 49.92 | 49.92 | 49.92 | 49.92 | +0.375% | 104 | -5.145% |
| 2025-09-09 | 49.76 | 49.80 | 49.73 | 49.73 | +0.044% | 45,253 | -4.789% |
| 2025-09-08 | 49.61 | 50.14 | 49.61 | 49.71 | +0.384% | 2,114 | -4.748% |
| 2025-09-05 | 49.42 | 49.52 | 49.42 | 49.52 | +0.704% | 1,559 | -4.382% |
| 2025-09-04 | 49.17 | 49.17 | 49.17 | 49.17 | +0.243% | 1 | -3.709% |
| 2025-09-03 | 49.00 | 49.05 | 49.00 | 49.05 | +0.245% | 4,062 | -3.476% |
| 2025-09-02 | 48.96 | 49.08 | 48.94 | 48.94 | -0.495% | 61,378 | -3.239% |
| 2025-08-29 | 49.18 | 49.18 | 49.18 | 49.18 | -0.038% | 74 | -3.718% |
| 2025-08-28 | 49.20 | 49.20 | 49.20 | 49.20 | +0.060% | 132 | -3.754% |
| 2025-08-27 | 49.17 | 49.17 | 49.17 | 49.17 | +0.107% | 1 | -3.697% |
| 2025-08-26 | 49.12 | 49.12 | 49.12 | 49.12 | +0.081% | 37 | -3.594% |
| 2025-08-25 | 49.12 | 49.12 | 49.08 | 49.08 | +0.035% | 1,313 | -3.515% |
| 2025-08-22 | 49.11 | 49.12 | 49.06 | 49.06 | +0.277% | 1,866 | -3.482% |
| 2025-08-21 | 48.92 | 48.92 | 48.92 | 48.92 | -0.128% | 68 | -3.214% |
| 2025-08-20 | 48.98 | 48.99 | 48.98 | 48.99 | -0.078% | 272 | -3.338% |
| 2025-08-19 | 49.02 | 49.02 | 49.02 | 49.02 | +0.042% | 11 | -3.413% |
| 2025-08-18 | 49.02 | 49.02 | 49.00 | 49.00 | +0.032% | 1,142 | -3.373% |
| 2025-08-15 | 49.05 | 49.05 | 48.99 | 48.99 | -0.048% | 417 | -3.341% |
| 2025-08-14 | 49.07 | 49.07 | 49.01 | 49.01 | -0.152% | 175 | -3.388% |
| 2025-08-13 | 49.12 | 49.13 | 49.08 | 49.08 | +0.064% | 709 | -3.534% |
| 2025-08-12 | 49.09 | 49.58 | 49.03 | 49.05 | -0.084% | 2,141 | -3.473% |
| 2025-08-11 | 49.05 | 49.14 | 49.05 | 49.09 | +0.091% | 309 | -3.553% |
| 2025-08-08 | 49.05 | 49.05 | 49.05 | 49.05 | +0.009% | 125 | -3.466% |
| 2025-08-07 | 49.09 | 49.09 | 49.05 | 49.05 | +0.021% | 372 | -3.457% |
| 2025-08-06 | 49.03 | 49.03 | 49.03 | 49.03 | -0.142% | 4 | -3.436% |
| 2025-08-05 | 49.10 | 49.10 | 49.10 | 49.10 | +0.072% | 2 | -3.573% |
| 2025-08-04 | 49.04 | 49.10 | 48.99 | 49.07 | +0.067% | 5,915 | -3.503% |
| 2025-08-01 | 49.04 | 49.04 | 49.04 | 49.04 | +0.169% | 0 | -3.438% |
| 2025-07-31 | 48.95 | 48.95 | 48.95 | 48.95 | +0.219% | 0 | -3.275% |
| 2025-07-30 | 48.85 | 48.85 | 48.85 | 48.85 | -0.167% | 5 | -3.063% |
| 2025-07-29 | 48.93 | 48.93 | 48.93 | 48.93 | +0.217% | 0 | -3.225% |
| 2025-07-28 | 48.82 | 48.82 | 48.82 | 48.82 | +0.015% | 32 | -3.014% |
| 2025-07-25 | 48.80 | 48.81 | 48.80 | 48.81 | +0.080% | 257 | -3.000% |
| 2025-07-24 | 48.78 | 48.78 | 48.78 | 48.78 | -0.030% | 1 | -2.923% |
| 2025-07-23 | 48.84 | 48.84 | 48.79 | 48.79 | -0.073% | 216 | -2.951% |
| 2025-07-22 | 48.83 | 48.83 | 48.83 | 48.83 | +0.011% | 15 | -3.022% |
| 2025-07-21 | 48.81 | 48.82 | 48.81 | 48.82 | +0.288% | 365 | -3.011% |
| 2025-07-18 | 48.68 | 48.68 | 48.68 | 48.68 | -0.041% | 174 | -2.732% |
| 2025-07-17 | 48.69 | 48.70 | 48.69 | 48.70 | -0.123% | 249 | -2.772% |
| 2025-07-16 | 48.76 | 48.76 | 48.76 | 48.76 | -0.090% | 179 | -2.892% |
| 2025-07-15 | 48.80 | 48.80 | 48.80 | 48.80 | -0.196% | 173 | -2.979% |
| 2025-07-14 | 48.91 | 48.91 | 48.89 | 48.90 | +0.027% | 1,585 | -3.170% |
| 2025-07-11 | 48.89 | 48.89 | 48.89 | 48.89 | -0.331% | 80 | -3.143% |
| 2025-07-10 | 49.03 | 49.27 | 48.99 | 49.05 | +0.080% | 5,413 | -3.464% |
| 2025-07-09 | 49.01 | 49.01 | 49.01 | 49.01 | +0.017% | 361 | -3.387% |
| 2025-07-08 | 49.04 | 49.04 | 48.96 | 49.00 | -0.099% | 1,328 | -3.371% |
| 2025-07-07 | 49.26 | 49.26 | 49.05 | 49.05 | +0.006% | 4,928 | -3.467% |
| 2025-07-03 | 49.04 | 49.05 | 49.04 | 49.05 | -0.045% | 771 | -3.462% |
| 2025-07-02 | 49.01 | 49.07 | 49.01 | 49.07 | -0.029% | 2,720 | -3.505% |
| 2025-07-01 | 49.07 | 49.11 | 49.05 | 49.08 | -0.280% | 5,608 | -3.534% |
| 2025-06-30 | 49.22 | 49.22 | 49.22 | 49.22 | +0.140% | 5 | -3.804% |
| 2025-06-27 | 49.15 | 49.15 | 49.15 | 49.15 | -0.015% | 0 | -3.669% |
| 2025-06-26 | 49.18 | 49.18 | 49.16 | 49.16 | +0.115% | 203 | -3.683% |
| 2025-06-25 | 49.10 | 49.10 | 49.10 | 49.10 | -0.038% | 1 | -3.573% |
| 2025-06-24 | 49.12 | 49.12 | 49.12 | 49.12 | +0.138% | 0 | -3.610% |
| 2025-06-23 | 49.09 | 49.09 | 49.06 | 49.06 | +0.201% | 296 | -3.477% |
| 2025-06-20 | 48.96 | 48.96 | 48.96 | 48.96 | -0.039% | 1 | -3.284% |
| 2025-06-18 | 48.98 | 48.98 | 48.98 | 48.98 | -0.059% | 0 | -3.322% |
| 2025-06-17 | 49.01 | 49.01 | 49.01 | 49.01 | +0.088% | 10 | -3.379% |
| 2025-06-16 | 48.96 | 48.96 | 48.96 | 48.96 | +0.051% | 3 | -3.294% |
| 2025-06-13 | 48.94 | 48.94 | 48.94 | 48.94 | -0.182% | 0 | -3.244% |
| 2025-06-12 | 49.02 | 49.03 | 49.02 | 49.03 | +0.398% | 100 | -3.421% |
| 2025-06-11 | 48.83 | 48.83 | 48.83 | 48.83 | +0.144% | 0 | -3.036% |
| 2025-06-10 | 48.76 | 48.76 | 48.76 | 48.76 | +0.006% | 20 | -2.896% |
| 2025-06-09 | 48.76 | 48.76 | 48.76 | 48.76 | +0.019% | 0 | -2.891% |
| 2025-06-06 | 48.73 | 48.89 | 48.64 | 48.75 | -0.106% | 6,195 | -2.872% |
| 2025-06-05 | 48.80 | 48.80 | 48.80 | 48.80 | +0.030% | 0 | -2.975% |
| 2025-06-04 | 48.79 | 48.79 | 48.79 | 48.79 | +0.242% | 1 | -2.946% |
| 2025-06-03 | 48.71 | 48.71 | 48.67 | 48.67 | +0.013% | 413 | -2.711% |
| 2025-06-02 | 48.66 | 48.66 | 48.66 | 48.66 | -0.527% | 0 | -2.699% |
| 2025-05-30 | 48.92 | 48.92 | 48.92 | 48.92 | -0.114% | 0 | -3.211% |
| 2025-05-29 | 48.98 | 48.98 | 48.98 | 48.98 | +0.081% | 3 | -3.322% |
| 2025-05-28 | 48.94 | 48.94 | 48.94 | 48.94 | -0.133% | 0 | -3.244% |
| 2025-05-27 | 49.00 | 49.00 | 49.00 | 49.00 | +0.372% | 0 | -3.373% |
| 2025-05-23 | 48.82 | 48.82 | 48.82 | 48.82 | -0.119% | 0 | -3.013% |
| 2025-05-22 | 48.88 | 48.88 | 48.88 | 48.88 | +0.010% | 41 | -3.129% |
| 2025-05-21 | 48.87 | 48.87 | 48.87 | 48.87 | -0.416% | 102 | -3.119% |
| 2025-05-20 | 49.08 | 49.08 | 49.08 | 49.08 | -0.217% | 0 | -3.522% |
| 2025-05-19 | 49.10 | 49.19 | 49.04 | 49.19 | -0.091% | 1,000 | -3.732% |
| 2025-05-16 | 49.23 | 49.23 | 49.23 | 49.23 | +0.127% | 120 | -3.819% |
| 2025-05-15 | 49.17 | 49.17 | 49.17 | 49.17 | +0.246% | 10 | -3.697% |
| 2025-05-14 | 49.06 | 49.06 | 49.05 | 49.05 | -0.321% | 105 | -3.460% |
| 2025-05-13 | 49.20 | 49.20 | 49.20 | 49.20 | +0.210% | 0 | -3.769% |
| 2025-05-12 | 49.10 | 49.10 | 49.10 | 49.10 | -0.086% | 5 | -3.567% |
| 2025-05-09 | 49.14 | 49.14 | 49.14 | 49.14 | -0.020% | 0 | -3.650% |
| 2025-05-08 | 49.15 | 49.15 | 49.15 | 49.15 | -0.233% | 0 | -3.669% |
| 2025-05-07 | 49.27 | 49.27 | 49.27 | 49.27 | +0.098% | 0 | -3.894% |
| 2025-05-06 | 49.22 | 49.22 | 49.22 | 49.22 | +0.337% | 3 | -3.799% |
| 2025-05-05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.126% | 35 | -3.475% |
| 2025-05-02 | 49.12 | 49.12 | 49.12 | 49.12 | -0.161% | 14 | -3.598% |
| 2025-05-01 | 49.20 | 49.20 | 49.20 | 49.20 | -0.437% | 0 | -3.753% |
| 2025-04-30 | 49.41 | 49.41 | 49.41 | 49.41 | +0.278% | 10 | -4.174% |
| 2025-04-29 | 49.27 | 49.28 | 49.27 | 49.28 | +0.106% | 203 | -3.907% |
| 2025-04-28 | 49.21 | 49.80 | 49.21 | 49.22 | +0.196% | 4,072 | -3.805% |
| 2025-04-25 | 49.13 | 49.13 | 49.13 | 49.13 | +0.193% | 0 | -3.617% |
| 2025-04-24 | 49.03 | 49.03 | 49.03 | 49.03 | +0.354% | 0 | -3.431% |
| 2025-04-23 | 48.86 | 48.86 | 48.86 | 48.86 | +0.308% | 0 | -3.090% |
| 2025-04-22 | 48.71 | 48.71 | 48.71 | 48.71 | +0.163% | 134 | -2.791% |
| 2025-04-21 | 48.63 | 48.63 | 48.63 | 48.63 | -0.526% | 0 | -2.633% |
| 2025-04-17 | 48.89 | 48.89 | 48.89 | 48.89 | -0.066% | 0 | -3.145% |
| 2025-04-16 | 48.92 | 48.92 | 48.92 | 48.92 | +0.217% | 0 | -3.209% |
| 2025-04-15 | 48.77 | 48.81 | 48.77 | 48.81 | +0.348% | 102 | -3.000% |
| 2025-04-14 | 48.65 | 48.65 | 48.65 | 48.65 | 0.000% | 0 | -2.662% |