TAXX
BondBloxx IR+M Tax Aware Short Duration ETF
stockNYSEETF
Market OpenOct 5, 2026 1:59:01 PM EDT
49.80USD+0.010%(+0.01)25,426
49.69Bid49.87Ask0.18SpreadTAXX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.79 | 49.80 | 49.79 | 49.80 | +0.010% | 25,426 | 0.000% |
| 2026-10-02 | 49.93 | 49.93 | 49.79 | 49.80 | +0.020% | 28,031 | +0.010% |
| 2026-10-01 | 49.79 | 49.83 | 49.78 | 49.78 | -0.130% | 84,364 | +0.030% |
| 2026-09-30 | 49.85 | 49.89 | 49.79 | 49.85 | +0.191% | 32,615 | -0.100% |
| 2026-09-29 | 49.80 | 49.80 | 49.73 | 49.76 | -0.010% | 27,119 | +0.090% |
| 2026-09-28 | 49.84 | 49.84 | 49.75 | 49.76 | -0.221% | 33,323 | +0.080% |
| 2026-09-25 | 49.95 | 49.95 | 49.85 | 49.87 | -0.160% | 22,999 | -0.140% |
| 2026-09-24 | 50.01 | 50.01 | 49.92 | 49.95 | -0.140% | 44,491 | -0.300% |
| 2026-09-23 | 50.11 | 50.11 | 49.99 | 50.02 | -0.200% | 17,420 | -0.440% |
| 2026-09-22 | 50.14 | 50.16 | 50.08 | 50.12 | -0.030% | 16,727 | -0.638% |
| 2026-09-21 | 50.18 | 50.19 | 50.13 | 50.13 | -0.090% | 22,929 | -0.668% |
| 2026-09-18 | 50.17 | 50.22 | 50.12 | 50.18 | -0.040% | 27,781 | -0.757% |
| 2026-09-17 | 50.16 | 50.24 | 50.16 | 50.20 | +0.070% | 21,592 | -0.797% |
| 2026-09-16 | 50.22 | 50.22 | 50.15 | 50.16 | -0.040% | 10,332 | -0.728% |
| 2026-09-15 | 50.17 | 50.26 | 50.16 | 50.19 | -0.011% | 21,484 | -0.767% |
| 2026-09-14 | 50.20 | 50.22 | 50.19 | 50.19 | -0.049% | 47,704 | -0.778% |
| 2026-09-11 | 50.23 | 50.26 | 50.21 | 50.22 | +0.040% | 12,931 | -0.826% |
| 2026-09-10 | 50.25 | 50.25 | 50.19 | 50.19 | -0.209% | 25,529 | -0.787% |
| 2026-09-09 | 50.34 | 50.34 | 50.30 | 50.30 | -0.079% | 8,396 | -0.994% |
| 2026-09-08 | 50.33 | 50.37 | 50.30 | 50.34 | -0.060% | 24,185 | -1.073% |
| 2026-09-04 | 50.40 | 50.41 | 50.37 | 50.37 | -0.009% | 16,247 | -1.132% |
| 2026-09-03 | 50.38 | 50.41 | 50.37 | 50.37 | +0.109% | 30,572 | -1.141% |
| 2026-09-02 | 50.36 | 50.37 | 50.30 | 50.32 | -0.079% | 37,117 | -1.033% |
| 2026-09-01 | 50.38 | 50.41 | 50.36 | 50.36 | -0.376% | 21,101 | -1.112% |
| 2026-08-31 | 50.54 | 50.57 | 50.53 | 50.55 | -0.020% | 17,947 | -1.484% |
| 2026-08-28 | 50.57 | 50.59 | 50.55 | 50.56 | -0.020% | 16,769 | -1.503% |
| 2026-08-27 | 50.63 | 50.63 | 50.57 | 50.57 | -0.020% | 6,224 | -1.523% |
| 2026-08-26 | 50.59 | 50.59 | 50.56 | 50.58 | +0.020% | 7,923 | -1.542% |
| 2026-08-25 | 50.58 | 50.59 | 50.56 | 50.57 | +0.030% | 8,410 | -1.523% |
| 2026-08-24 | 50.52 | 50.56 | 50.52 | 50.55 | +0.020% | 8,329 | -1.493% |
| 2026-08-21 | 50.53 | 50.56 | 50.52 | 50.55 | +0.040% | 10,679 | -1.474% |
| 2026-08-20 | 50.53 | 50.53 | 50.51 | 50.52 | -0.010% | 13,203 | -1.435% |
| 2026-08-19 | 50.54 | 50.58 | 50.42 | 50.53 | +0.040% | 27,315 | -1.445% |
| 2026-08-18 | 50.49 | 50.52 | 50.49 | 50.51 | +0.010% | 12,840 | -1.406% |
| 2026-08-17 | 50.52 | 50.55 | 50.48 | 50.51 | -0.079% | 17,566 | -1.396% |
| 2026-08-14 | 50.60 | 50.60 | 50.52 | 50.54 | -0.050% | 12,180 | -1.473% |
| 2026-08-13 | 50.52 | 50.59 | 50.52 | 50.57 | +0.149% | 15,648 | -1.523% |
| 2026-08-12 | 50.51 | 50.51 | 50.49 | 50.49 | +0.050% | 3,455 | -1.376% |
| 2026-08-11 | 50.48 | 50.49 | 50.47 | 50.47 | -0.010% | 16,671 | -1.328% |
| 2026-08-10 | 50.49 | 50.49 | 50.45 | 50.48 | -0.006% | 16,362 | -1.337% |
| 2026-08-07 | 50.48 | 50.49 | 50.46 | 50.48 | +0.065% | 14,461 | -1.343% |
| 2026-08-06 | 50.49 | 50.49 | 50.44 | 50.45 | -0.010% | 24,282 | -1.279% |
| 2026-08-05 | 50.47 | 50.47 | 50.43 | 50.45 | +0.079% | 33,727 | -1.288% |
| 2026-08-04 | 50.40 | 50.44 | 50.35 | 50.41 | +0.050% | 30,032 | -1.210% |
| 2026-08-03 | 50.37 | 50.39 | 50.37 | 50.38 | -0.188% | 27,116 | -1.161% |
| 2026-07-31 | 50.52 | 50.52 | 50.39 | 50.48 | -0.030% | 39,798 | -1.347% |
| 2026-07-30 | 50.50 | 50.51 | 50.46 | 50.49 | +0.020% | 13,689 | -1.376% |
| 2026-07-29 | 50.55 | 50.55 | 50.46 | 50.48 | -0.059% | 11,854 | -1.357% |
| 2026-07-28 | 50.52 | 50.52 | 50.49 | 50.52 | +0.109% | 13,411 | -1.415% |
| 2026-07-27 | 50.55 | 50.56 | 50.46 | 50.46 | -0.059% | 45,406 | -1.308% |
| 2026-07-24 | 50.50 | 50.51 | 50.48 | 50.49 | +0.079% | 10,565 | -1.367% |
| 2026-07-23 | 50.49 | 50.49 | 50.44 | 50.45 | -0.119% | 26,863 | -1.288% |
| 2026-07-22 | 50.53 | 50.57 | 50.51 | 50.51 | -0.129% | 23,267 | -1.406% |
| 2026-07-21 | 50.63 | 50.63 | 50.57 | 50.58 | 0.000% | 40,376 | -1.532% |
| 2026-07-20 | 50.58 | 50.62 | 50.56 | 50.58 | -0.020% | 42,419 | -1.532% |
| 2026-07-17 | 50.62 | 50.62 | 50.57 | 50.59 | +0.010% | 27,660 | -1.552% |
| 2026-07-16 | 50.58 | 50.59 | 50.57 | 50.58 | -0.010% | 16,750 | -1.542% |
| 2026-07-15 | 50.61 | 50.61 | 50.58 | 50.59 | +0.010% | 34,703 | -1.552% |
| 2026-07-14 | 50.60 | 50.61 | 50.57 | 50.58 | +0.036% | 10,065 | -1.542% |
| 2026-07-13 | 50.61 | 50.63 | 50.56 | 50.56 | -0.086% | 31,895 | -1.506% |
| 2026-07-10 | 50.59 | 50.61 | 50.59 | 50.60 | +0.020% | 31,006 | -1.591% |
| 2026-07-09 | 50.61 | 50.61 | 50.59 | 50.59 | +0.010% | 11,709 | -1.571% |
| 2026-07-08 | 50.58 | 50.60 | 50.58 | 50.59 | -0.049% | 27,574 | -1.562% |
| 2026-07-07 | 50.60 | 50.66 | 50.58 | 50.62 | +0.010% | 340,015 | -1.610% |
| 2026-07-06 | 50.63 | 50.65 | 50.61 | 50.61 | -0.030% | 403,861 | -1.600% |
| 2026-07-02 | 50.63 | 50.64 | 50.61 | 50.63 | +0.059% | 36,262 | -1.630% |
| 2026-07-01 | 50.60 | 50.61 | 50.59 | 50.59 | -0.286% | 17,391 | -1.571% |
| 2026-06-30 | 50.76 | 50.76 | 50.70 | 50.74 | -0.049% | 175,776 | -1.853% |
| 2026-06-29 | 50.79 | 50.80 | 50.70 | 50.77 | +0.010% | 215,705 | -1.901% |
| 2026-06-26 | 50.74 | 50.76 | 50.74 | 50.76 | +0.099% | 210,204 | -1.891% |
| 2026-06-25 | 50.71 | 50.74 | 50.67 | 50.71 | -0.099% | 217,549 | -1.795% |
| 2026-06-24 | 50.72 | 50.77 | 50.70 | 50.76 | +0.148% | 296,752 | -1.891% |
| 2026-06-23 | 50.68 | 50.70 | 50.65 | 50.69 | -0.010% | 107,547 | -1.746% |
| 2026-06-22 | 50.70 | 50.70 | 50.66 | 50.69 | +0.020% | 106,529 | -1.756% |
| 2026-06-18 | 50.65 | 50.68 | 50.65 | 50.68 | +0.109% | 99,720 | -1.736% |
| 2026-06-17 | 50.61 | 50.65 | 50.61 | 50.63 | -0.029% | 66,221 | -1.630% |
| 2026-06-16 | 50.66 | 50.67 | 50.61 | 50.64 | +0.009% | 156,043 | -1.658% |
| 2026-06-15 | 50.66 | 50.68 | 50.60 | 50.63 | -0.030% | 147,582 | -1.649% |
| 2026-06-12 | 50.66 | 50.66 | 50.63 | 50.65 | -0.039% | 15,937 | -1.678% |
| 2026-06-11 | 50.63 | 50.67 | 50.57 | 50.67 | +0.128% | 39,198 | -1.717% |
| 2026-06-10 | 50.61 | 50.63 | 50.60 | 50.60 | +0.028% | 26,805 | -1.591% |
| 2026-06-09 | 50.59 | 50.63 | 50.55 | 50.59 | +0.090% | 33,028 | -1.563% |
| 2026-06-08 | 50.62 | 50.62 | 50.52 | 50.55 | -0.119% | 62,008 | -1.474% |
| 2026-06-05 | 50.61 | 50.61 | 50.59 | 50.60 | -0.040% | 21,557 | -1.591% |
| 2026-06-04 | 50.61 | 50.66 | 50.56 | 50.63 | +0.069% | 44,652 | -1.630% |
| 2026-06-03 | 50.60 | 50.62 | 50.59 | 50.59 | -0.030% | 27,360 | -1.562% |
| 2026-06-02 | 50.60 | 50.62 | 50.59 | 50.60 | -0.030% | 20,292 | -1.591% |
| 2026-06-01 | 50.58 | 50.62 | 50.54 | 50.62 | -0.256% | 31,349 | -1.620% |
| 2026-05-29 | 50.73 | 50.77 | 50.73 | 50.75 | +0.069% | 15,309 | -1.872% |
| 2026-05-28 | 50.68 | 50.72 | 50.68 | 50.72 | +0.010% | 10,725 | -1.804% |
| 2026-05-27 | 50.63 | 50.71 | 50.61 | 50.71 | +0.128% | 40,573 | -1.795% |
| 2026-05-26 | 50.61 | 50.67 | 50.61 | 50.65 | +0.120% | 37,151 | -1.669% |
| 2026-05-22 | 50.59 | 50.62 | 50.58 | 50.58 | -0.051% | 11,469 | -1.551% |
| 2026-05-21 | 50.57 | 50.61 | 50.55 | 50.61 | +0.069% | 7,358 | -1.600% |
| 2026-05-20 | 50.56 | 50.59 | 50.53 | 50.58 | +0.030% | 13,288 | -1.532% |
| 2026-05-19 | 50.53 | 50.56 | 50.52 | 50.56 | -0.059% | 31,059 | -1.503% |
| 2026-05-18 | 50.56 | 50.59 | 50.55 | 50.59 | +0.037% | 37,103 | -1.562% |
| 2026-05-15 | 50.59 | 50.59 | 50.51 | 50.57 | -0.135% | 17,002 | -1.525% |
| 2026-05-14 | 50.62 | 50.64 | 50.60 | 50.64 | +0.048% | 26,129 | -1.659% |
| 2026-05-13 | 50.59 | 50.65 | 50.58 | 50.62 | +0.041% | 14,968 | -1.612% |
| 2026-05-12 | 50.62 | 50.64 | 50.55 | 50.59 | -0.118% | 59,788 | -1.571% |
| 2026-05-11 | 50.66 | 50.70 | 50.60 | 50.66 | -0.064% | 24,823 | -1.688% |
| 2026-05-08 | 50.63 | 50.70 | 50.63 | 50.69 | +0.074% | 40,074 | -1.751% |
| 2026-05-07 | 50.64 | 50.68 | 50.63 | 50.65 | 0.000% | 15,860 | -1.678% |
| 2026-05-06 | 50.62 | 50.66 | 50.60 | 50.65 | +0.119% | 27,981 | -1.678% |
| 2026-05-05 | 50.58 | 50.61 | 50.56 | 50.59 | 0.000% | 18,841 | -1.562% |
| 2026-05-04 | 50.54 | 50.59 | 50.54 | 50.59 | +0.058% | 15,131 | -1.562% |
| 2026-05-01 | 50.58 | 50.59 | 50.54 | 50.56 | -0.157% | 30,090 | -1.504% |
| 2026-04-30 | 50.64 | 50.65 | 50.61 | 50.64 | +0.040% | 7,716 | -1.659% |
| 2026-04-29 | 50.62 | 50.67 | 50.61 | 50.62 | -0.049% | 27,888 | -1.620% |
| 2026-04-28 | 50.66 | 50.68 | 50.62 | 50.65 | -0.069% | 25,456 | -1.668% |
| 2026-04-27 | 50.72 | 50.72 | 50.64 | 50.68 | +0.039% | 24,753 | -1.736% |
| 2026-04-24 | 50.65 | 50.67 | 50.64 | 50.66 | +0.048% | 4,248 | -1.698% |
| 2026-04-23 | 50.65 | 50.66 | 50.58 | 50.64 | +0.002% | 16,604 | -1.651% |
| 2026-04-22 | 50.63 | 50.65 | 50.63 | 50.63 | -0.040% | 2,882 | -1.649% |
| 2026-04-21 | 50.64 | 50.69 | 50.59 | 50.66 | -0.013% | 23,823 | -1.688% |
| 2026-04-20 | 50.66 | 50.71 | 50.65 | 50.66 | -0.016% | 14,812 | -1.701% |
| 2026-04-17 | 50.69 | 50.69 | 50.64 | 50.67 | +0.122% | 33,426 | -1.717% |
| 2026-04-16 | 50.62 | 50.63 | 50.58 | 50.61 | +0.027% | 54,730 | -1.598% |
| 2026-04-15 | 50.60 | 50.63 | 50.56 | 50.59 | +0.030% | 14,244 | -1.571% |
| 2026-04-14 | 50.61 | 50.63 | 50.56 | 50.58 | -0.010% | 26,779 | -1.542% |
| 2026-04-13 | 50.59 | 50.61 | 50.55 | 50.59 | +0.041% | 29,724 | -1.552% |
| 2026-04-10 | 50.60 | 50.62 | 50.54 | 50.56 | +0.029% | 9,281 | -1.512% |
| 2026-04-09 | 50.61 | 50.61 | 50.52 | 50.55 | +0.139% | 23,343 | -1.484% |
| 2026-04-08 | 50.60 | 50.70 | 50.48 | 50.48 | -0.217% | 213,920 | -1.347% |
| 2026-04-07 | 50.58 | 50.59 | 50.50 | 50.59 | +0.099% | 32,751 | -1.562% |
| 2026-04-06 | 50.57 | 50.58 | 50.45 | 50.54 | -0.059% | 34,376 | -1.464% |
| 2026-04-02 | 50.58 | 50.58 | 50.52 | 50.57 | +0.059% | 27,161 | -1.523% |
| 2026-04-01 | 50.35 | 50.55 | 50.35 | 50.54 | -0.030% | 22,672 | -1.464% |
| 2026-03-31 | 50.53 | 50.58 | 50.48 | 50.55 | +0.089% | 42,607 | -1.493% |
| 2026-03-30 | 50.57 | 50.57 | 50.50 | 50.51 | +0.059% | 123,136 | -1.406% |
| 2026-03-27 | 50.45 | 50.50 | 50.41 | 50.48 | -0.020% | 37,186 | -1.347% |
| 2026-03-26 | 50.52 | 50.53 | 50.48 | 50.49 | -0.069% | 13,749 | -1.367% |
| 2026-03-25 | 50.53 | 50.56 | 50.51 | 50.52 | +0.009% | 6,022 | -1.434% |
| 2026-03-24 | 50.58 | 50.58 | 50.51 | 50.52 | -0.178% | 31,137 | -1.425% |
| 2026-03-23 | 50.62 | 50.62 | 50.57 | 50.61 | +0.040% | 18,599 | -1.600% |
| 2026-03-20 | 50.63 | 50.63 | 50.58 | 50.59 | -0.178% | 7,677 | -1.562% |
| 2026-03-19 | 50.66 | 50.70 | 50.66 | 50.68 | +0.020% | 6,144 | -1.737% |
| 2026-03-18 | 50.78 | 50.78 | 50.66 | 50.67 | -0.177% | 22,565 | -1.717% |
| 2026-03-17 | 50.81 | 50.81 | 50.70 | 50.76 | +0.024% | 52,596 | -1.891% |
| 2026-03-16 | 50.74 | 50.76 | 50.70 | 50.75 | +0.055% | 357,776 | -1.868% |
| 2026-03-13 | 50.71 | 50.73 | 50.69 | 50.72 | +0.089% | 15,610 | -1.814% |
| 2026-03-12 | 50.72 | 50.76 | 50.67 | 50.67 | -0.158% | 23,320 | -1.727% |
| 2026-03-11 | 50.74 | 50.77 | 50.73 | 50.76 | -0.049% | 25,043 | -1.882% |
| 2026-03-10 | 50.77 | 50.84 | 50.74 | 50.78 | +0.020% | 20,513 | -1.930% |
| 2026-03-09 | 50.73 | 50.80 | 50.70 | 50.77 | -0.039% | 13,134 | -1.911% |
| 2026-03-06 | 50.79 | 50.80 | 50.74 | 50.79 | +0.039% | 17,354 | -1.949% |
| 2026-03-05 | 50.72 | 50.86 | 50.72 | 50.77 | -0.138% | 10,902 | -1.911% |
| 2026-03-04 | 50.77 | 50.84 | 50.77 | 50.84 | +0.020% | 12,995 | -2.046% |
| 2026-03-03 | 50.82 | 50.85 | 50.77 | 50.83 | -0.153% | 53,014 | -2.026% |
| 2026-03-02 | 50.88 | 50.92 | 50.86 | 50.91 | -0.357% | 19,124 | -2.176% |
| 2026-02-27 | 51.06 | 51.13 | 51.03 | 51.09 | +0.078% | 34,714 | -2.525% |
| 2026-02-26 | 51.07 | 51.08 | 51.02 | 51.05 | +0.022% | 26,187 | -2.449% |
| 2026-02-25 | 51.01 | 51.06 | 51.00 | 51.04 | -0.022% | 16,473 | -2.427% |
| 2026-02-24 | 51.02 | 51.07 | 50.99 | 51.05 | +0.039% | 17,231 | -2.449% |
| 2026-02-23 | 50.99 | 51.05 | 50.97 | 51.03 | +0.118% | 14,582 | -2.410% |
| 2026-02-20 | 50.97 | 51.00 | 50.95 | 50.97 | -0.039% | 3,678 | -2.295% |
| 2026-02-19 | 50.97 | 51.01 | 50.96 | 50.99 | 0.000% | 12,326 | -2.334% |
| 2026-02-18 | 50.95 | 51.01 | 50.95 | 50.99 | +0.049% | 8,729 | -2.334% |
| 2026-02-17 | 51.00 | 51.01 | 50.93 | 50.97 | -0.010% | 33,579 | -2.286% |
| 2026-02-13 | 51.00 | 51.00 | 50.94 | 50.97 | -0.020% | 14,414 | -2.295% |
| 2026-02-12 | 50.91 | 50.98 | 50.90 | 50.98 | +0.216% | 10,881 | -2.315% |
| 2026-02-11 | 50.89 | 50.95 | 50.86 | 50.87 | -0.088% | 39,308 | -2.103% |
| 2026-02-10 | 50.92 | 50.96 | 50.90 | 50.91 | -0.002% | 35,955 | -2.190% |
| 2026-02-09 | 50.88 | 50.93 | 50.86 | 50.92 | +0.041% | 32,639 | -2.192% |
| 2026-02-06 | 50.92 | 50.93 | 50.84 | 50.90 | +0.020% | 26,099 | -2.151% |
| 2026-02-05 | 50.87 | 50.91 | 50.87 | 50.88 | +0.079% | 19,682 | -2.132% |
| 2026-02-04 | 50.83 | 50.91 | 50.82 | 50.84 | +0.059% | 15,509 | -2.055% |
| 2026-02-03 | 50.80 | 50.82 | 50.78 | 50.81 | +0.030% | 6,497 | -1.997% |
| 2026-02-02 | 50.78 | 50.84 | 50.77 | 50.80 | -0.314% | 25,525 | -1.969% |
| 2026-01-30 | 50.98 | 51.00 | 50.93 | 50.96 | +0.020% | 12,703 | -2.276% |
| 2026-01-29 | 50.94 | 50.98 | 50.91 | 50.95 | +0.049% | 5,661 | -2.257% |
| 2026-01-28 | 50.92 | 50.95 | 50.89 | 50.92 | +0.010% | 22,931 | -2.209% |
| 2026-01-27 | 50.88 | 50.92 | 50.88 | 50.92 | +0.079% | 12,948 | -2.200% |
| 2026-01-26 | 50.89 | 50.91 | 50.86 | 50.88 | +0.118% | 22,287 | -2.123% |
| 2026-01-23 | 50.82 | 50.90 | 50.82 | 50.82 | -0.069% | 31,327 | -2.007% |
| 2026-01-22 | 50.93 | 50.93 | 50.84 | 50.85 | -0.069% | 13,307 | -2.075% |
| 2026-01-21 | 50.85 | 50.90 | 50.83 | 50.89 | +0.098% | 20,201 | -2.142% |
| 2026-01-20 | 50.85 | 50.88 | 50.80 | 50.84 | -0.059% | 6,888 | -2.046% |
| 2026-01-16 | 50.85 | 50.91 | 50.77 | 50.87 | +0.020% | 19,270 | -2.103% |
| 2026-01-15 | 50.77 | 50.87 | 50.77 | 50.86 | +0.030% | 33,634 | -2.084% |
| 2026-01-14 | 50.83 | 50.86 | 50.83 | 50.84 | +0.039% | 17,929 | -2.055% |
| 2026-01-13 | 50.83 | 50.86 | 50.79 | 50.83 | +0.013% | 16,226 | -2.017% |
| 2026-01-12 | 50.77 | 50.82 | 50.77 | 50.82 | -0.003% | 15,897 | -2.004% |
| 2026-01-09 | 50.80 | 50.84 | 50.79 | 50.82 | +0.030% | 13,635 | -2.007% |
| 2026-01-08 | 50.79 | 50.84 | 50.77 | 50.80 | +0.020% | 16,712 | -1.978% |
| 2026-01-07 | 50.89 | 50.89 | 50.77 | 50.80 | +0.030% | 25,047 | -1.959% |
| 2026-01-06 | 50.72 | 50.78 | 50.72 | 50.78 | +0.039% | 27,570 | -1.930% |
| 2026-01-05 | 50.71 | 50.77 | 50.71 | 50.76 | +0.039% | 17,232 | -1.891% |
| 2026-01-02 | 50.70 | 50.74 | 50.67 | 50.74 | +0.039% | 26,608 | -1.853% |
| 2025-12-31 | 50.67 | 50.72 | 50.64 | 50.72 | +0.138% | 21,687 | -1.814% |
| 2025-12-30 | 50.86 | 50.86 | 50.65 | 50.65 | -0.462% | 10,031 | -1.678% |
| 2025-12-29 | 50.90 | 50.90 | 50.86 | 50.89 | +0.010% | 10,709 | -2.133% |
| 2025-12-26 | 50.80 | 50.88 | 50.80 | 50.88 | +0.098% | 5,004 | -2.123% |
| 2025-12-24 | 50.80 | 50.87 | 50.80 | 50.83 | +0.020% | 38,063 | -2.026% |
| 2025-12-23 | 50.78 | 50.84 | 50.78 | 50.82 | -0.020% | 6,452 | -2.007% |
| 2025-12-22 | 50.79 | 50.86 | 50.79 | 50.83 | +0.079% | 18,011 | -2.026% |
| 2025-12-19 | 50.78 | 50.83 | 50.78 | 50.79 | -0.020% | 26,645 | -1.949% |
| 2025-12-18 | 50.75 | 50.80 | 50.75 | 50.80 | +0.079% | 23,394 | -1.969% |
| 2025-12-17 | 50.73 | 50.76 | 50.73 | 50.76 | -0.010% | 15,990 | -1.891% |
| 2025-12-16 | 50.80 | 50.80 | 50.73 | 50.77 | +0.030% | 36,872 | -1.901% |
| 2025-12-15 | 50.74 | 50.76 | 50.73 | 50.75 | +0.039% | 19,035 | -1.872% |
| 2025-12-12 | 50.70 | 50.74 | 50.70 | 50.73 | +0.039% | 15,622 | -1.833% |
| 2025-12-11 | 50.75 | 50.76 | 50.70 | 50.71 | -0.071% | 55,752 | -1.795% |
| 2025-12-10 | 50.79 | 50.79 | 50.72 | 50.75 | -0.028% | 7,263 | -1.864% |
| 2025-12-09 | 50.66 | 50.76 | 50.66 | 50.76 | +0.079% | 6,208 | -1.891% |
| 2025-12-08 | 50.71 | 50.73 | 50.67 | 50.72 | +0.010% | 17,918 | -1.814% |
| 2025-12-05 | 50.71 | 50.73 | 50.70 | 50.72 | -0.166% | 13,293 | -1.804% |
| 2025-12-04 | 50.69 | 50.83 | 50.69 | 50.80 | +0.156% | 51,089 | -1.967% |
| 2025-12-03 | 50.67 | 50.73 | 50.67 | 50.72 | +0.097% | 4,884 | -1.814% |
| 2025-12-02 | 50.69 | 50.71 | 50.67 | 50.67 | -0.010% | 42,701 | -1.719% |
| 2025-12-01 | 50.54 | 50.72 | 50.54 | 50.68 | -0.342% | 29,526 | -1.729% |
| 2025-11-28 | 50.83 | 50.91 | 50.83 | 50.85 | +0.094% | 3,387 | -2.065% |
| 2025-11-26 | 50.75 | 50.90 | 50.75 | 50.80 | -0.055% | 32,491 | -1.972% |
| 2025-11-25 | 50.83 | 50.88 | 50.80 | 50.83 | -0.010% | 9,942 | -2.026% |
| 2025-11-24 | 50.81 | 50.84 | 50.80 | 50.84 | +0.158% | 6,427 | -2.036% |
| 2025-11-21 | 50.84 | 50.84 | 50.75 | 50.76 | -0.059% | 47,130 | -1.882% |
| 2025-11-20 | 50.78 | 50.79 | 50.78 | 50.78 | -0.020% | 13,469 | -1.939% |
| 2025-11-19 | 50.81 | 50.81 | 50.79 | 50.79 | -0.010% | 3,530 | -1.959% |
| 2025-11-18 | 50.81 | 50.85 | 50.78 | 50.80 | -0.001% | 11,057 | -1.969% |
| 2025-11-17 | 50.79 | 50.84 | 50.79 | 50.80 | +0.030% | 26,915 | -1.969% |
| 2025-11-14 | 50.80 | 50.84 | 50.77 | 50.78 | +0.020% | 19,812 | -1.940% |
| 2025-11-13 | 50.78 | 50.79 | 50.74 | 50.77 | -0.069% | 16,612 | -1.920% |
| 2025-11-12 | 50.81 | 50.86 | 50.79 | 50.81 | -0.010% | 14,913 | -1.988% |
| 2025-11-11 | 50.79 | 50.82 | 50.79 | 50.81 | +0.020% | 7,420 | -1.997% |
| 2025-11-10 | 50.76 | 50.82 | 50.76 | 50.80 | +0.030% | 8,664 | -1.978% |
| 2025-11-07 | 50.77 | 50.81 | 50.77 | 50.79 | +0.039% | 57,217 | -1.949% |
| 2025-11-06 | 50.77 | 50.81 | 50.75 | 50.77 | +0.039% | 13,570 | -1.911% |
| 2025-11-05 | 50.76 | 50.78 | 50.73 | 50.75 | +0.020% | 24,968 | -1.872% |
| 2025-11-04 | 50.78 | 50.80 | 50.74 | 50.74 | +0.079% | 19,983 | -1.853% |
| 2025-11-03 | 50.65 | 50.79 | 50.65 | 50.70 | -0.295% | 46,320 | -1.775% |
| 2025-10-31 | 50.86 | 50.97 | 50.85 | 50.85 | -0.353% | 23,415 | -2.065% |
| 2025-10-30 | 50.87 | 51.03 | 50.79 | 51.03 | +0.255% | 22,306 | -2.410% |
| 2025-10-29 | 50.92 | 51.01 | 50.90 | 50.90 | -0.099% | 58,819 | -2.161% |
| 2025-10-28 | 50.92 | 51.02 | 50.92 | 50.95 | +0.010% | 51,939 | -2.257% |
| 2025-10-27 | 50.88 | 51.00 | 50.88 | 50.95 | -0.039% | 30,606 | -2.248% |
| 2025-10-24 | 50.93 | 51.04 | 50.90 | 50.97 | +0.074% | 40,038 | -2.286% |
| 2025-10-23 | 51.04 | 51.04 | 50.88 | 50.93 | -0.005% | 29,128 | -2.214% |
| 2025-10-22 | 50.93 | 50.98 | 50.92 | 50.93 | +0.020% | 31,403 | -2.219% |
| 2025-10-21 | 50.79 | 50.98 | 50.79 | 50.92 | +0.010% | 28,742 | -2.200% |
| 2025-10-20 | 50.91 | 50.97 | 50.89 | 50.91 | -0.039% | 30,544 | -2.190% |
| 2025-10-17 | 50.92 | 50.98 | 50.92 | 50.94 | +0.039% | 58,115 | -2.228% |
| 2025-10-16 | 50.90 | 50.97 | 50.89 | 50.91 | +0.088% | 66,539 | -2.190% |
| 2025-10-15 | 50.88 | 51.00 | 50.85 | 50.87 | +0.071% | 49,244 | -2.103% |
| 2025-10-14 | 50.89 | 50.95 | 50.83 | 50.83 | -0.110% | 73,069 | -2.034% |
| 2025-10-13 | 50.87 | 50.93 | 50.87 | 50.89 | +0.088% | 51,708 | -2.142% |
| 2025-10-10 | 50.87 | 50.88 | 50.82 | 50.84 | +0.059% | 9,751 | -2.055% |
| 2025-10-09 | 50.83 | 50.84 | 50.81 | 50.81 | -0.039% | 3,869 | -1.997% |
| 2025-10-08 | 50.83 | 50.84 | 50.81 | 50.84 | +0.010% | 1,226 | -2.036% |
| 2025-10-07 | 50.84 | 50.90 | 50.80 | 50.83 | -0.059% | 66,615 | -2.026% |
| 2025-10-06 | 50.84 | 50.95 | 50.78 | 50.86 | 0.000% | 18,841 | -2.084% |
| 2025-10-03 | 50.82 | 50.86 | 50.82 | 50.86 | +0.059% | 16,216 | -2.084% |
| 2025-10-02 | 50.87 | 50.93 | 50.77 | 50.83 | -0.020% | 14,423 | -2.026% |
| 2025-10-01 | 50.85 | 50.89 | 50.81 | 50.84 | -0.275% | 8,405 | -2.046% |
| 2025-09-30 | 50.98 | 51.05 | 50.95 | 50.98 | -0.098% | 27,400 | -2.315% |
| 2025-09-29 | 50.92 | 51.09 | 50.92 | 51.03 | -0.098% | 26,802 | -2.410% |
| 2025-09-26 | 50.98 | 51.11 | 50.96 | 51.08 | +0.206% | 31,071 | -2.506% |
| 2025-09-25 | 51.06 | 51.06 | 50.98 | 50.98 | -0.104% | 7,885 | -2.305% |
| 2025-09-24 | 51.09 | 51.09 | 50.97 | 51.03 | +0.114% | 37,226 | -2.407% |
| 2025-09-23 | 51.01 | 51.02 | 50.97 | 50.97 | -0.135% | 25,257 | -2.295% |
| 2025-09-22 | 51.00 | 51.05 | 51.00 | 51.04 | +0.067% | 9,755 | -2.428% |
| 2025-09-19 | 51.02 | 51.03 | 50.97 | 51.01 | +0.088% | 2,972 | -2.363% |
| 2025-09-18 | 51.01 | 51.01 | 50.95 | 50.96 | -0.137% | 16,067 | -2.276% |
| 2025-09-17 | 51.03 | 51.05 | 51.00 | 51.03 | +0.029% | 6,641 | -2.410% |
| 2025-09-16 | 50.98 | 51.04 | 50.98 | 51.02 | +0.029% | 7,265 | -2.382% |
| 2025-09-15 | 51.02 | 51.03 | 50.97 | 51.00 | +0.098% | 4,297 | -2.353% |
| 2025-09-12 | 50.98 | 51.06 | 50.95 | 50.95 | -0.069% | 4,904 | -2.257% |
| 2025-09-11 | 50.99 | 51.07 | 50.96 | 50.99 | +0.079% | 6,557 | -2.325% |
| 2025-09-10 | 50.90 | 51.00 | 50.90 | 50.95 | +0.010% | 10,982 | -2.248% |
| 2025-09-09 | 50.93 | 51.00 | 50.89 | 50.94 | -0.006% | 14,784 | -2.238% |
| 2025-09-08 | 50.84 | 50.97 | 50.84 | 50.94 | +0.055% | 10,683 | -2.244% |
| 2025-09-05 | 50.81 | 50.93 | 50.81 | 50.91 | +0.305% | 71,455 | -2.190% |
| 2025-09-04 | 50.75 | 50.79 | 50.72 | 50.76 | +0.020% | 14,395 | -1.891% |
| 2025-09-03 | 50.71 | 50.82 | 50.71 | 50.75 | +0.071% | 9,416 | -1.872% |
| 2025-09-02 | 50.73 | 50.82 | 50.70 | 50.71 | -0.365% | 4,381 | -1.803% |
| 2025-08-29 | 50.98 | 50.98 | 50.84 | 50.90 | +0.128% | 23,222 | -2.161% |
| 2025-08-28 | 50.80 | 50.95 | 50.75 | 50.84 | -0.029% | 13,415 | -2.036% |
| 2025-08-27 | 50.87 | 50.94 | 50.82 | 50.85 | +0.020% | 58,961 | -2.065% |
| 2025-08-26 | 50.86 | 50.95 | 50.73 | 50.84 | -0.020% | 56,437 | -2.046% |
| 2025-08-25 | 50.83 | 50.92 | 50.83 | 50.85 | +0.030% | 3,223 | -2.065% |
| 2025-08-22 | 50.79 | 50.91 | 50.79 | 50.84 | +0.138% | 5,137 | -2.036% |
| 2025-08-21 | 50.71 | 50.89 | 50.71 | 50.77 | +0.079% | 21,806 | -1.901% |
| 2025-08-20 | 50.79 | 50.87 | 50.54 | 50.73 | -0.461% | 20,834 | -1.824% |
| 2025-08-19 | 50.84 | 50.96 | 50.79 | 50.96 | +0.295% | 10,755 | -2.276% |
| 2025-08-18 | 50.82 | 50.90 | 50.77 | 50.81 | -0.010% | 7,489 | -1.988% |
| 2025-08-15 | 50.80 | 50.88 | 50.80 | 50.81 | +0.030% | 3,391 | -1.997% |
| 2025-08-14 | 50.77 | 50.82 | 50.77 | 50.80 | +0.020% | 1,247 | -1.969% |
| 2025-08-13 | 50.83 | 50.83 | 50.79 | 50.79 | -0.010% | 4,718 | -1.949% |
| 2025-08-12 | 50.79 | 50.90 | 50.75 | 50.80 | +0.079% | 3,737 | -1.959% |
| 2025-08-11 | 50.76 | 50.78 | 50.73 | 50.76 | -0.020% | 15,119 | -1.882% |
| 2025-08-08 | 50.76 | 50.78 | 50.73 | 50.77 | +0.128% | 4,147 | -1.901% |
| 2025-08-07 | 50.74 | 50.83 | 50.69 | 50.70 | -0.069% | 20,604 | -1.775% |
| 2025-08-06 | 50.73 | 50.82 | 50.70 | 50.73 | -0.010% | 9,046 | -1.843% |
| 2025-08-05 | 50.74 | 50.82 | 50.72 | 50.74 | 0.000% | 5,571 | -1.853% |
| 2025-08-04 | 50.71 | 50.77 | 50.70 | 50.74 | +0.069% | 16,958 | -1.853% |
| 2025-08-01 | 50.81 | 50.81 | 50.64 | 50.70 | -0.089% | 11,573 | -1.785% |
| 2025-07-31 | 50.71 | 50.87 | 50.71 | 50.75 | -0.089% | 6,719 | -1.872% |
| 2025-07-30 | 50.76 | 50.90 | 50.71 | 50.80 | +0.059% | 30,738 | -1.959% |
| 2025-07-29 | 50.72 | 50.79 | 50.70 | 50.77 | +0.118% | 31,995 | -1.901% |
| 2025-07-28 | 50.70 | 50.74 | 50.70 | 50.70 | 0.000% | 7,778 | -1.785% |
| 2025-07-25 | 50.69 | 50.73 | 50.60 | 50.70 | +0.059% | 11,884 | -1.785% |
| 2025-07-24 | 50.65 | 50.72 | 50.65 | 50.67 | -0.039% | 1,830 | -1.727% |
| 2025-07-23 | 50.83 | 50.83 | 50.67 | 50.70 | -0.197% | 26,550 | -1.765% |
| 2025-07-22 | 50.70 | 50.83 | 50.66 | 50.80 | -0.010% | 36,804 | -1.959% |
| 2025-07-21 | 50.98 | 50.98 | 50.66 | 50.80 | +0.356% | 50,935 | -1.969% |
| 2025-07-18 | 50.65 | 50.72 | 50.62 | 50.62 | -0.030% | 45,877 | -1.620% |
| 2025-07-17 | 50.65 | 50.69 | 50.60 | 50.63 | +0.006% | 9,968 | -1.649% |
| 2025-07-16 | 50.66 | 50.73 | 50.62 | 50.63 | -0.016% | 19,493 | -1.643% |
| 2025-07-15 | 50.63 | 50.74 | 50.62 | 50.64 | 0.000% | 13,909 | -1.659% |
| 2025-07-14 | 50.61 | 51.04 | 50.61 | 50.64 | +0.040% | 21,713 | -1.659% |
| 2025-07-11 | 50.62 | 50.65 | 50.59 | 50.62 | -0.059% | 7,616 | -1.620% |
| 2025-07-10 | 50.65 | 50.67 | 50.59 | 50.65 | +0.031% | 4,673 | -1.678% |
| 2025-07-09 | 50.64 | 50.70 | 50.60 | 50.63 | +0.009% | 50,539 | -1.648% |
| 2025-07-08 | 50.63 | 50.64 | 50.62 | 50.63 | +0.030% | 7,891 | -1.639% |
| 2025-07-07 | 50.56 | 50.65 | 50.56 | 50.62 | +0.069% | 4,110 | -1.610% |
| 2025-07-03 | 50.57 | 50.60 | 50.57 | 50.58 | -0.010% | 7,486 | -1.542% |
| 2025-07-02 | 50.59 | 50.73 | 50.55 | 50.59 | +0.020% | 5,274 | -1.552% |
| 2025-07-01 | 50.60 | 50.67 | 50.53 | 50.58 | -0.930% | 7,005 | -1.532% |
| 2025-06-30 | 50.69 | 51.20 | 50.69 | 51.05 | +0.713% | 20,576 | -2.449% |
| 2025-06-27 | 50.67 | 50.75 | 50.67 | 50.69 | +0.017% | 7,615 | -1.753% |
| 2025-06-26 | 50.69 | 50.71 | 50.65 | 50.68 | +0.059% | 3,412 | -1.736% |
| 2025-06-25 | 50.67 | 50.69 | 50.64 | 50.65 | -0.059% | 6,411 | -1.678% |
| 2025-06-24 | 50.69 | 50.70 | 50.65 | 50.68 | 0.000% | 10,321 | -1.736% |
| 2025-06-23 | 50.64 | 50.78 | 50.60 | 50.68 | +0.079% | 11,656 | -1.736% |
| 2025-06-20 | 50.59 | 50.74 | 50.59 | 50.64 | +0.148% | 10,864 | -1.659% |
| 2025-06-18 | 50.57 | 50.71 | 50.53 | 50.56 | +0.020% | 4,539 | -1.513% |
| 2025-06-17 | 50.57 | 50.70 | 50.55 | 50.55 | +0.020% | 3,881 | -1.493% |
| 2025-06-16 | 50.56 | 50.67 | 50.51 | 50.55 | +0.049% | 5,439 | -1.474% |
| 2025-06-13 | 50.54 | 50.64 | 50.48 | 50.52 | 0.000% | 22,539 | -1.425% |
| 2025-06-12 | 50.56 | 50.63 | 50.48 | 50.52 | 0.000% | 3,822 | -1.425% |
| 2025-06-11 | 50.53 | 50.66 | 50.49 | 50.52 | +0.059% | 32,013 | -1.425% |
| 2025-06-10 | 50.50 | 50.62 | 50.45 | 50.49 | +0.119% | 6,539 | -1.367% |
| 2025-06-09 | 50.48 | 50.50 | 50.43 | 50.43 | -0.050% | 1,432 | -1.249% |
| 2025-06-06 | 50.50 | 50.50 | 50.43 | 50.45 | +0.040% | 6,746 | -1.298% |
| 2025-06-05 | 50.44 | 50.47 | 50.44 | 50.44 | -0.020% | 2,229 | -1.259% |
| 2025-06-04 | 50.42 | 50.46 | 50.39 | 50.45 | +0.089% | 6,715 | -1.279% |
| 2025-06-03 | 50.38 | 50.50 | 50.38 | 50.40 | -0.030% | 62,132 | -1.190% |
| 2025-06-02 | 50.37 | 50.49 | 50.35 | 50.41 | -0.257% | 5,785 | -1.220% |
| 2025-05-30 | 50.54 | 50.62 | 50.51 | 50.55 | -0.050% | 2,292 | -1.474% |
| 2025-05-29 | 50.52 | 50.59 | 50.52 | 50.57 | +0.169% | 12,340 | -1.523% |
| 2025-05-28 | 50.51 | 50.51 | 50.47 | 50.48 | -0.020% | 6,541 | -1.357% |
| 2025-05-27 | 50.44 | 50.51 | 50.44 | 50.49 | +0.059% | 1,059 | -1.376% |
| 2025-05-23 | 50.52 | 50.53 | 50.43 | 50.47 | -0.109% | 3,841 | -1.318% |
| 2025-05-22 | 50.42 | 50.52 | 50.39 | 50.52 | +0.178% | 3,510 | -1.425% |
| 2025-05-21 | 50.42 | 50.52 | 50.42 | 50.43 | +0.020% | 10,799 | -1.249% |
| 2025-05-20 | 50.44 | 50.44 | 50.41 | 50.42 | +0.010% | 7,665 | -1.230% |
| 2025-05-19 | 50.40 | 50.44 | 50.40 | 50.41 | +0.021% | 1,700 | -1.220% |
| 2025-05-16 | 50.39 | 50.44 | 50.39 | 50.40 | +0.039% | 18,696 | -1.199% |
| 2025-05-15 | 50.36 | 50.40 | 50.36 | 50.38 | +0.119% | 5,707 | -1.161% |
| 2025-05-14 | 50.32 | 50.34 | 50.27 | 50.33 | +0.052% | 7,925 | -1.043% |
| 2025-05-13 | 50.36 | 50.36 | 50.25 | 50.30 | -0.062% | 9,298 | -0.992% |
| 2025-05-12 | 50.32 | 50.34 | 50.32 | 50.33 | +0.010% | 8,449 | -1.053% |
| 2025-05-09 | 50.31 | 50.36 | 50.31 | 50.33 | +0.050% | 1,739 | -1.043% |
| 2025-05-08 | 50.30 | 50.32 | 50.28 | 50.30 | -0.021% | 2,375 | -0.994% |
| 2025-05-07 | 50.28 | 50.33 | 50.28 | 50.31 | +0.041% | 2,673 | -1.015% |
| 2025-05-06 | 50.26 | 50.29 | 50.23 | 50.29 | -0.040% | 3,952 | -0.974% |
| 2025-05-05 | 50.24 | 50.31 | 50.17 | 50.31 | -0.060% | 9,367 | -1.014% |
| 2025-05-02 | 50.29 | 50.38 | 50.25 | 50.34 | +0.119% | 8,728 | -1.073% |
| 2025-05-01 | 50.34 | 50.34 | 50.25 | 50.28 | -0.386% | 4,794 | -0.955% |
| 2025-04-30 | 50.39 | 50.53 | 50.39 | 50.48 | +0.169% | 10,731 | -1.337% |
| 2025-04-29 | 50.37 | 50.41 | 50.35 | 50.39 | +0.059% | 6,105 | -1.171% |
| 2025-04-28 | 50.33 | 50.37 | 50.33 | 50.36 | -0.006% | 1,818 | -1.112% |
| 2025-04-25 | 50.33 | 50.45 | 50.33 | 50.36 | +0.065% | 5,184 | -1.118% |
| 2025-04-24 | 50.33 | 50.41 | 50.26 | 50.33 | +0.189% | 8,224 | -1.053% |
| 2025-04-23 | 50.21 | 50.33 | 50.21 | 50.23 | +0.187% | 14,739 | -0.866% |
| 2025-04-22 | 50.17 | 50.18 | 49.83 | 50.14 | -0.119% | 16,984 | -0.680% |
| 2025-04-21 | 50.24 | 50.24 | 50.18 | 50.20 | +0.001% | 2,585 | -0.798% |
| 2025-04-17 | 50.24 | 50.24 | 50.14 | 50.20 | +0.030% | 9,381 | -0.797% |
| 2025-04-16 | 50.21 | 50.21 | 50.16 | 50.19 | -0.030% | 4,575 | -0.767% |
| 2025-04-15 | 50.18 | 50.24 | 50.17 | 50.20 | 0.000% | 9,760 | -0.797% |