TFI
State Street SPDR Nuveen ICE Municipal Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:47 PM EDT
42.72USD-0.431%(-0.18)1,254,446
After-hoursOct 2, 2026 4:10:30 PM EDT
42.72USD+0.012%(+0.01)
TFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.09 | 43.20 | 42.69 | 42.72 | -0.420% | 1,254,446 | 0.000% |
| 2026-10-01 | 42.82 | 43.01 | 42.74 | 42.90 | +0.304% | 2,395,719 | -0.420% |
| 2026-09-30 | 42.68 | 42.89 | 42.60 | 42.77 | +0.849% | 1,651,286 | -0.117% |
| 2026-09-29 | 42.57 | 42.57 | 42.34 | 42.41 | -0.399% | 1,543,776 | +0.731% |
| 2026-09-28 | 42.76 | 42.76 | 42.45 | 42.58 | -0.653% | 2,065,006 | +0.329% |
| 2026-09-25 | 43.05 | 43.05 | 42.79 | 42.86 | -0.464% | 1,255,923 | -0.327% |
| 2026-09-24 | 43.25 | 43.28 | 42.98 | 43.06 | -0.462% | 1,739,560 | -0.790% |
| 2026-09-23 | 43.58 | 43.60 | 43.15 | 43.26 | -0.666% | 1,776,202 | -1.248% |
| 2026-09-22 | 43.58 | 43.60 | 43.52 | 43.55 | -0.092% | 2,294,482 | -1.906% |
| 2026-09-21 | 43.68 | 43.68 | 43.56 | 43.59 | -0.069% | 1,389,122 | -1.996% |
| 2026-09-18 | 43.73 | 43.73 | 43.52 | 43.62 | -0.252% | 1,485,073 | -2.063% |
| 2026-09-17 | 43.75 | 43.79 | 43.65 | 43.73 | +0.298% | 1,345,722 | -2.310% |
| 2026-09-16 | 43.59 | 43.73 | 43.55 | 43.60 | 0.000% | 1,953,005 | -2.018% |
| 2026-09-15 | 43.76 | 43.77 | 43.58 | 43.60 | -0.366% | 1,798,032 | -2.018% |
| 2026-09-14 | 43.80 | 43.84 | 43.73 | 43.76 | -0.057% | 1,795,459 | -2.377% |
| 2026-09-11 | 43.73 | 43.92 | 43.73 | 43.78 | +0.252% | 1,155,616 | -2.432% |
| 2026-09-10 | 43.80 | 43.83 | 43.67 | 43.67 | -0.829% | 1,404,207 | -2.187% |
| 2026-09-09 | 44.27 | 44.27 | 44.02 | 44.04 | -0.475% | 3,135,605 | -2.997% |
| 2026-09-08 | 44.25 | 44.29 | 44.20 | 44.25 | +0.068% | 618,128 | -3.458% |
| 2026-09-04 | 44.29 | 44.30 | 44.22 | 44.22 | +0.023% | 636,976 | -3.392% |
| 2026-09-03 | 44.32 | 44.38 | 44.20 | 44.21 | -0.181% | 604,245 | -3.370% |
| 2026-09-02 | 44.33 | 44.33 | 44.25 | 44.29 | -0.056% | 413,685 | -3.545% |
| 2026-09-01 | 44.48 | 44.48 | 44.25 | 44.31 | -0.773% | 977,505 | -3.599% |
| 2026-08-31 | 44.62 | 44.67 | 44.54 | 44.66 | -0.089% | 320,174 | -4.344% |
| 2026-08-28 | 44.78 | 44.80 | 44.69 | 44.70 | -0.156% | 1,094,196 | -4.430% |
| 2026-08-27 | 44.81 | 44.84 | 44.77 | 44.77 | -0.067% | 368,447 | -4.579% |
| 2026-08-26 | 44.91 | 44.93 | 44.80 | 44.80 | -0.145% | 393,140 | -4.643% |
| 2026-08-25 | 44.87 | 44.90 | 44.84 | 44.87 | +0.054% | 992,848 | -4.781% |
| 2026-08-24 | 44.87 | 44.94 | 44.84 | 44.84 | -0.065% | 657,251 | -4.730% |
| 2026-08-21 | 44.91 | 44.91 | 44.82 | 44.87 | -0.089% | 448,685 | -4.792% |
| 2026-08-20 | 44.82 | 44.92 | 44.81 | 44.91 | -0.045% | 382,422 | -4.876% |
| 2026-08-19 | 44.90 | 45.02 | 44.90 | 44.93 | +0.201% | 702,471 | -4.919% |
| 2026-08-18 | 44.92 | 44.92 | 44.78 | 44.84 | -0.178% | 472,474 | -4.728% |
| 2026-08-17 | 45.06 | 45.06 | 44.90 | 44.92 | -0.377% | 741,370 | -4.898% |
| 2026-08-14 | 45.09 | 45.15 | 45.03 | 45.09 | -0.133% | 441,564 | -5.256% |
| 2026-08-13 | 45.14 | 45.22 | 45.10 | 45.15 | +0.178% | 403,759 | -5.382% |
| 2026-08-12 | 45.08 | 45.12 | 45.07 | 45.07 | 0.000% | 273,397 | -5.214% |
| 2026-08-11 | 45.02 | 45.09 | 45.01 | 45.07 | +0.089% | 755,243 | -5.214% |
| 2026-08-10 | 45.06 | 45.06 | 45.02 | 45.03 | -0.067% | 497,652 | -5.130% |
| 2026-08-07 | 45.01 | 45.07 | 44.99 | 45.06 | +0.267% | 2,209,667 | -5.193% |
| 2026-08-06 | 44.96 | 44.98 | 44.93 | 44.94 | -0.089% | 263,178 | -4.940% |
| 2026-08-05 | 44.93 | 44.98 | 44.91 | 44.98 | +0.100% | 319,715 | -5.024% |
| 2026-08-04 | 44.84 | 44.95 | 44.84 | 44.94 | +0.234% | 699,075 | -4.929% |
| 2026-08-03 | 44.81 | 44.85 | 44.79 | 44.83 | -0.156% | 673,236 | -4.707% |
| 2026-07-31 | 44.90 | 44.93 | 44.85 | 44.90 | -0.222% | 478,662 | -4.855% |
| 2026-07-30 | 44.96 | 45.00 | 44.88 | 45.00 | 0.000% | 419,606 | -5.067% |
| 2026-07-29 | 45.08 | 45.13 | 44.98 | 45.00 | -0.200% | 379,569 | -5.067% |
| 2026-07-28 | 45.02 | 45.10 | 45.02 | 45.09 | +0.155% | 476,732 | -5.256% |
| 2026-07-27 | 45.01 | 45.06 | 45.01 | 45.02 | +0.290% | 305,385 | -5.109% |
| 2026-07-24 | 44.82 | 44.99 | 44.82 | 44.89 | +0.112% | 1,117,263 | -4.834% |
| 2026-07-23 | 44.96 | 44.97 | 44.77 | 44.84 | -0.576% | 2,375,383 | -4.728% |
| 2026-07-22 | 45.15 | 45.20 | 45.09 | 45.10 | -0.298% | 195,157 | -5.277% |
| 2026-07-21 | 45.31 | 45.33 | 45.23 | 45.23 | -0.188% | 373,684 | -5.560% |
| 2026-07-20 | 45.41 | 45.41 | 45.31 | 45.32 | -0.154% | 188,391 | -5.737% |
| 2026-07-17 | 45.42 | 45.44 | 45.34 | 45.39 | -0.066% | 193,599 | -5.882% |
| 2026-07-16 | 45.49 | 45.49 | 45.38 | 45.42 | -0.154% | 258,485 | -5.945% |
| 2026-07-15 | 45.53 | 45.57 | 45.48 | 45.49 | -0.171% | 399,797 | -6.089% |
| 2026-07-14 | 45.51 | 45.61 | 45.51 | 45.57 | +0.061% | 376,895 | -6.250% |
| 2026-07-13 | 45.59 | 45.59 | 45.48 | 45.54 | 0.000% | 366,004 | -6.192% |
| 2026-07-10 | 45.52 | 45.57 | 45.51 | 45.54 | -0.033% | 316,561 | -6.192% |
| 2026-07-09 | 45.60 | 45.62 | 45.55 | 45.55 | +0.011% | 423,157 | -6.223% |
| 2026-07-08 | 45.51 | 45.59 | 45.51 | 45.55 | -0.110% | 837,638 | -6.213% |
| 2026-07-07 | 45.73 | 45.73 | 45.59 | 45.60 | -0.262% | 415,339 | -6.316% |
| 2026-07-06 | 45.71 | 45.74 | 45.68 | 45.72 | -0.022% | 272,034 | -6.562% |
| 2026-07-02 | 45.69 | 45.73 | 45.63 | 45.73 | +0.197% | 198,658 | -6.582% |
| 2026-07-01 | 45.61 | 45.66 | 45.58 | 45.64 | -0.349% | 939,293 | -6.398% |
| 2026-06-30 | 45.81 | 45.84 | 45.78 | 45.80 | -0.022% | 254,898 | -6.725% |
| 2026-06-29 | 45.77 | 45.82 | 45.77 | 45.81 | +0.109% | 508,581 | -6.745% |
| 2026-06-26 | 45.67 | 45.77 | 45.67 | 45.76 | +0.066% | 182,482 | -6.643% |
| 2026-06-25 | 45.74 | 45.77 | 45.72 | 45.73 | +0.044% | 310,648 | -6.582% |
| 2026-06-24 | 45.65 | 45.75 | 45.65 | 45.71 | +0.219% | 180,384 | -6.541% |
| 2026-06-23 | 45.63 | 45.67 | 45.61 | 45.61 | -0.131% | 118,748 | -6.336% |
| 2026-06-22 | 45.61 | 45.70 | 45.61 | 45.67 | 0.000% | 503,956 | -6.459% |
| 2026-06-18 | 45.59 | 45.69 | 45.59 | 45.67 | +0.285% | 287,493 | -6.459% |
| 2026-06-17 | 45.61 | 45.66 | 45.52 | 45.54 | -0.110% | 377,881 | -6.192% |
| 2026-06-16 | 45.60 | 45.66 | 45.59 | 45.59 | 0.000% | 432,960 | -6.295% |
| 2026-06-15 | 45.57 | 45.65 | 45.57 | 45.59 | +0.088% | 215,388 | -6.295% |
| 2026-06-12 | 45.55 | 45.59 | 45.47 | 45.55 | -0.132% | 274,692 | -6.213% |
| 2026-06-11 | 45.49 | 45.65 | 45.47 | 45.61 | +0.242% | 552,969 | -6.336% |
| 2026-06-10 | 45.55 | 45.58 | 45.45 | 45.50 | -0.197% | 499,212 | -6.110% |
| 2026-06-09 | 45.53 | 45.63 | 45.53 | 45.59 | +0.066% | 570,805 | -6.295% |
| 2026-06-08 | 45.54 | 45.62 | 45.54 | 45.56 | 0.000% | 240,121 | -6.234% |
| 2026-06-05 | 45.54 | 45.58 | 45.49 | 45.56 | -0.142% | 497,873 | -6.234% |
| 2026-06-04 | 45.56 | 45.65 | 45.56 | 45.63 | +0.099% | 272,517 | -6.367% |
| 2026-06-03 | 45.50 | 45.60 | 45.50 | 45.58 | -0.022% | 551,153 | -6.275% |
| 2026-06-02 | 45.51 | 45.62 | 45.51 | 45.59 | +0.220% | 223,988 | -6.295% |
| 2026-06-01 | 45.38 | 45.53 | 45.34 | 45.49 | -0.219% | 773,642 | -6.089% |
| 2026-05-29 | 45.54 | 45.64 | 45.54 | 45.59 | +0.132% | 550,974 | -6.295% |
| 2026-05-28 | 45.41 | 45.56 | 45.41 | 45.53 | +0.154% | 488,649 | -6.172% |
| 2026-05-27 | 45.38 | 45.48 | 45.38 | 45.46 | +0.132% | 175,216 | -6.027% |
| 2026-05-26 | 45.29 | 45.42 | 45.29 | 45.40 | +0.465% | 388,417 | -5.903% |
| 2026-05-22 | 45.15 | 45.24 | 45.15 | 45.19 | 0.000% | 202,124 | -5.466% |
| 2026-05-21 | 45.06 | 45.19 | 45.06 | 45.19 | +0.089% | 918,345 | -5.466% |
| 2026-05-20 | 45.08 | 45.17 | 45.06 | 45.15 | +0.178% | 1,123,983 | -5.382% |
| 2026-05-19 | 45.11 | 45.11 | 45.00 | 45.07 | -0.243% | 422,543 | -5.214% |
| 2026-05-18 | 45.18 | 45.20 | 45.11 | 45.18 | +0.055% | 966,447 | -5.445% |
| 2026-05-15 | 45.23 | 45.29 | 45.07 | 45.16 | -0.496% | 554,675 | -5.393% |
| 2026-05-14 | 45.36 | 45.43 | 45.36 | 45.38 | 0.000% | 208,752 | -5.862% |
| 2026-05-13 | 45.39 | 45.43 | 45.36 | 45.38 | -0.110% | 357,112 | -5.862% |
| 2026-05-12 | 45.43 | 45.47 | 45.40 | 45.43 | -0.154% | 626,908 | -5.965% |
| 2026-05-11 | 45.49 | 45.54 | 45.49 | 45.50 | -0.022% | 212,189 | -6.110% |
| 2026-05-08 | 45.56 | 45.58 | 45.49 | 45.51 | +0.066% | 115,317 | -6.131% |
| 2026-05-07 | 45.51 | 45.58 | 45.48 | 45.48 | -0.088% | 253,638 | -6.069% |
| 2026-05-06 | 45.57 | 45.57 | 45.50 | 45.52 | +0.242% | 359,162 | -6.151% |
| 2026-05-05 | 45.48 | 45.48 | 45.39 | 45.41 | -0.044% | 655,693 | -5.924% |
| 2026-05-04 | 45.42 | 45.45 | 45.37 | 45.43 | 0.000% | 479,572 | -5.965% |
| 2026-05-01 | 45.50 | 45.51 | 45.43 | 45.43 | -0.329% | 284,231 | -5.965% |
| 2026-04-30 | 45.53 | 45.60 | 45.53 | 45.58 | +0.132% | 332,097 | -6.275% |
| 2026-04-29 | 45.65 | 45.65 | 45.50 | 45.52 | -0.307% | 399,923 | -6.151% |
| 2026-04-28 | 45.67 | 45.74 | 45.62 | 45.66 | -0.175% | 183,491 | -6.439% |
| 2026-04-27 | 45.74 | 45.75 | 45.69 | 45.74 | -0.022% | 200,620 | -6.603% |
| 2026-04-24 | 45.73 | 45.75 | 45.68 | 45.75 | +0.109% | 325,707 | -6.623% |
| 2026-04-23 | 45.74 | 45.74 | 45.65 | 45.70 | 0.000% | 388,241 | -6.521% |
| 2026-04-22 | 45.68 | 45.72 | 45.66 | 45.70 | +0.088% | 643,736 | -6.521% |
| 2026-04-21 | 45.71 | 45.71 | 45.65 | 45.66 | -0.175% | 264,200 | -6.439% |
| 2026-04-20 | 45.72 | 45.78 | 45.70 | 45.74 | -0.044% | 686,999 | -6.603% |
| 2026-04-17 | 45.71 | 45.78 | 45.68 | 45.76 | +0.351% | 706,634 | -6.643% |
| 2026-04-16 | 45.63 | 45.63 | 45.59 | 45.60 | +0.066% | 225,407 | -6.316% |
| 2026-04-15 | 45.63 | 45.64 | 45.55 | 45.57 | -0.088% | 255,196 | -6.254% |
| 2026-04-14 | 45.65 | 45.65 | 45.59 | 45.61 | +0.022% | 394,320 | -6.336% |
| 2026-04-13 | 45.58 | 45.62 | 45.55 | 45.60 | +0.066% | 311,987 | -6.316% |
| 2026-04-10 | 45.60 | 45.61 | 45.55 | 45.57 | +0.044% | 729,656 | -6.254% |
| 2026-04-09 | 45.53 | 45.62 | 45.47 | 45.55 | +0.154% | 1,791,073 | -6.213% |
| 2026-04-08 | 45.59 | 45.70 | 45.48 | 45.48 | +0.242% | 393,254 | -6.069% |
| 2026-04-07 | 45.30 | 45.39 | 45.28 | 45.37 | +0.088% | 422,186 | -5.841% |
| 2026-04-06 | 45.30 | 45.38 | 45.30 | 45.33 | -0.066% | 472,331 | -5.758% |
| 2026-04-02 | 45.29 | 45.38 | 45.25 | 45.36 | +0.132% | 628,237 | -5.820% |
| 2026-04-01 | 45.23 | 45.33 | 45.23 | 45.30 | -0.088% | 609,877 | -5.695% |
| 2026-03-31 | 45.24 | 45.39 | 45.22 | 45.34 | +0.332% | 607,366 | -5.779% |
| 2026-03-30 | 45.16 | 45.23 | 45.15 | 45.19 | +0.200% | 516,218 | -5.466% |
| 2026-03-27 | 44.98 | 45.12 | 44.95 | 45.10 | +0.067% | 562,812 | -5.277% |
| 2026-03-26 | 45.15 | 45.17 | 45.07 | 45.07 | -0.277% | 811,969 | -5.214% |
| 2026-03-25 | 45.14 | 45.20 | 45.12 | 45.20 | +0.211% | 750,338 | -5.476% |
| 2026-03-24 | 45.22 | 45.29 | 45.08 | 45.10 | -0.551% | 2,749,092 | -5.277% |
| 2026-03-23 | 45.31 | 45.40 | 45.23 | 45.35 | +0.376% | 552,097 | -5.799% |
| 2026-03-20 | 45.60 | 45.63 | 45.17 | 45.18 | -0.986% | 519,575 | -5.445% |
| 2026-03-19 | 45.66 | 45.66 | 45.52 | 45.63 | -0.022% | 834,779 | -6.377% |
| 2026-03-18 | 45.71 | 45.78 | 45.63 | 45.64 | -0.230% | 185,338 | -6.398% |
| 2026-03-17 | 45.76 | 45.77 | 45.73 | 45.74 | +0.011% | 132,842 | -6.613% |
| 2026-03-16 | 45.78 | 45.83 | 45.70 | 45.74 | +0.022% | 519,319 | -6.603% |
| 2026-03-13 | 45.65 | 45.73 | 45.63 | 45.73 | +0.263% | 292,281 | -6.582% |
| 2026-03-12 | 45.64 | 45.74 | 45.59 | 45.61 | -0.350% | 332,125 | -6.336% |
| 2026-03-11 | 45.85 | 45.85 | 45.69 | 45.77 | -0.153% | 411,611 | -6.664% |
| 2026-03-10 | 45.91 | 45.92 | 45.82 | 45.84 | -0.152% | 135,997 | -6.806% |
| 2026-03-09 | 45.84 | 45.95 | 45.82 | 45.91 | 0.000% | 255,533 | -6.948% |
| 2026-03-06 | 45.84 | 45.93 | 45.82 | 45.91 | -0.087% | 239,136 | -6.948% |
| 2026-03-05 | 45.95 | 45.98 | 45.85 | 45.95 | -0.087% | 508,772 | -7.029% |
| 2026-03-04 | 46.03 | 46.04 | 45.91 | 45.99 | +0.044% | 301,950 | -7.110% |
| 2026-03-03 | 46.12 | 46.12 | 45.91 | 45.97 | -0.455% | 379,495 | -7.070% |
| 2026-03-02 | 46.36 | 46.36 | 46.17 | 46.18 | -0.688% | 292,611 | -7.492% |
| 2026-02-27 | 46.49 | 46.50 | 46.45 | 46.50 | +0.108% | 339,521 | -8.129% |
| 2026-02-26 | 46.44 | 46.46 | 46.41 | 46.45 | +0.086% | 428,407 | -8.030% |
| 2026-02-25 | 46.38 | 46.41 | 46.36 | 46.41 | +0.022% | 266,168 | -7.951% |
| 2026-02-24 | 46.34 | 46.40 | 46.33 | 46.40 | +0.129% | 357,358 | -7.931% |
| 2026-02-23 | 46.36 | 46.36 | 46.28 | 46.34 | +0.130% | 224,637 | -7.812% |
| 2026-02-20 | 46.30 | 46.31 | 46.26 | 46.28 | +0.087% | 192,502 | -7.692% |
| 2026-02-19 | 46.26 | 46.27 | 46.23 | 46.24 | 0.000% | 353,235 | -7.612% |
| 2026-02-18 | 46.26 | 46.27 | 46.21 | 46.24 | -0.043% | 620,088 | -7.612% |
| 2026-02-17 | 46.25 | 46.30 | 46.25 | 46.26 | -0.065% | 327,560 | -7.652% |
| 2026-02-13 | 46.23 | 46.29 | 46.23 | 46.29 | +0.216% | 290,800 | -7.712% |
| 2026-02-12 | 46.14 | 46.21 | 46.13 | 46.19 | +0.217% | 459,908 | -7.512% |
| 2026-02-11 | 46.05 | 46.10 | 46.05 | 46.09 | -0.130% | 255,844 | -7.312% |
| 2026-02-10 | 46.16 | 46.21 | 46.13 | 46.15 | +0.108% | 324,011 | -7.432% |
| 2026-02-09 | 46.05 | 46.11 | 46.05 | 46.10 | +0.065% | 237,442 | -7.332% |
| 2026-02-06 | 46.06 | 46.07 | 46.02 | 46.07 | +0.043% | 387,089 | -7.272% |
| 2026-02-05 | 46.05 | 46.09 | 46.02 | 46.05 | +0.087% | 351,674 | -7.231% |
| 2026-02-04 | 45.95 | 46.02 | 45.91 | 46.01 | +0.196% | 326,549 | -7.151% |
| 2026-02-03 | 45.89 | 45.92 | 45.88 | 45.92 | +0.109% | 226,429 | -6.969% |
| 2026-02-02 | 45.86 | 45.95 | 45.86 | 45.87 | -0.326% | 687,631 | -6.867% |
| 2026-01-30 | 45.95 | 46.03 | 45.95 | 46.02 | +0.152% | 314,600 | -7.171% |
| 2026-01-29 | 45.92 | 45.99 | 45.92 | 45.95 | -0.022% | 291,146 | -7.029% |
| 2026-01-28 | 45.92 | 45.99 | 45.92 | 45.96 | +0.022% | 210,929 | -7.050% |
| 2026-01-27 | 45.88 | 45.95 | 45.88 | 45.95 | +0.109% | 284,733 | -7.029% |
| 2026-01-26 | 45.91 | 45.94 | 45.90 | 45.90 | 0.000% | 337,624 | -6.928% |
| 2026-01-23 | 45.88 | 45.92 | 45.85 | 45.90 | +0.087% | 249,496 | -6.928% |
| 2026-01-22 | 45.85 | 45.87 | 45.83 | 45.86 | -0.087% | 338,296 | -6.847% |
| 2026-01-21 | 45.84 | 45.91 | 45.76 | 45.90 | +0.240% | 518,994 | -6.928% |
| 2026-01-20 | 45.94 | 45.94 | 45.77 | 45.79 | -0.305% | 860,052 | -6.705% |
| 2026-01-16 | 46.01 | 46.01 | 45.93 | 45.93 | -0.109% | 422,291 | -6.989% |
| 2026-01-15 | 46.04 | 46.04 | 45.97 | 45.98 | -0.022% | 361,331 | -7.090% |
| 2026-01-14 | 45.99 | 46.01 | 45.94 | 45.99 | +0.196% | 935,775 | -7.110% |
| 2026-01-13 | 45.95 | 45.96 | 45.90 | 45.90 | -0.065% | 396,607 | -6.928% |
| 2026-01-12 | 45.93 | 45.94 | 45.89 | 45.93 | -0.044% | 923,734 | -6.989% |
| 2026-01-09 | 45.90 | 45.96 | 45.90 | 45.95 | +0.109% | 618,504 | -7.029% |
| 2026-01-08 | 45.89 | 45.95 | 45.89 | 45.90 | -0.065% | 652,320 | -6.928% |
| 2026-01-07 | 45.85 | 45.93 | 45.85 | 45.93 | +0.284% | 234,049 | -6.989% |
| 2026-01-06 | 45.76 | 45.84 | 45.75 | 45.80 | +0.022% | 392,668 | -6.725% |
| 2026-01-05 | 45.78 | 45.81 | 45.76 | 45.79 | +0.087% | 481,481 | -6.705% |
| 2026-01-02 | 45.72 | 45.77 | 45.72 | 45.75 | +0.088% | 404,305 | -6.623% |
| 2025-12-31 | 45.66 | 45.74 | 45.66 | 45.71 | +0.022% | 402,273 | -6.541% |
| 2025-12-30 | 45.68 | 45.72 | 45.66 | 45.70 | 0.000% | 227,774 | -6.521% |
| 2025-12-29 | 45.70 | 45.70 | 45.66 | 45.70 | +0.066% | 562,057 | -6.521% |
| 2025-12-26 | 45.71 | 45.73 | 45.63 | 45.67 | -0.088% | 456,305 | -6.459% |
| 2025-12-24 | 45.64 | 45.71 | 45.64 | 45.71 | +0.110% | 121,506 | -6.541% |
| 2025-12-23 | 45.59 | 45.66 | 45.55 | 45.66 | +0.110% | 276,640 | -6.439% |
| 2025-12-22 | 45.57 | 45.63 | 45.57 | 45.61 | 0.000% | 473,035 | -6.336% |
| 2025-12-19 | 45.60 | 45.61 | 45.58 | 45.61 | +0.044% | 277,769 | -6.336% |
| 2025-12-18 | 45.59 | 45.65 | 45.57 | 45.59 | -0.263% | 286,590 | -6.295% |
| 2025-12-17 | 45.70 | 45.73 | 45.66 | 45.71 | +0.044% | 455,752 | -6.541% |
| 2025-12-16 | 45.64 | 45.72 | 45.63 | 45.69 | +0.088% | 299,022 | -6.500% |
| 2025-12-15 | 45.69 | 45.70 | 45.61 | 45.65 | +0.154% | 759,552 | -6.418% |
| 2025-12-12 | 45.60 | 45.64 | 45.58 | 45.58 | -0.131% | 298,275 | -6.275% |
| 2025-12-11 | 45.68 | 45.72 | 45.62 | 45.64 | -0.044% | 234,933 | -6.398% |
| 2025-12-10 | 45.60 | 45.66 | 45.58 | 45.66 | +0.154% | 201,523 | -6.439% |
| 2025-12-09 | 45.62 | 45.69 | 45.59 | 45.59 | -0.066% | 289,008 | -6.295% |
| 2025-12-08 | 45.59 | 45.65 | 45.59 | 45.62 | -0.066% | 233,958 | -6.357% |
| 2025-12-05 | 45.63 | 45.67 | 45.61 | 45.65 | 0.000% | 267,448 | -6.418% |
| 2025-12-04 | 45.62 | 45.65 | 45.59 | 45.65 | +0.022% | 313,347 | -6.418% |
| 2025-12-03 | 45.63 | 45.72 | 45.62 | 45.64 | +0.022% | 359,932 | -6.398% |
| 2025-12-02 | 45.63 | 45.64 | 45.57 | 45.63 | -0.022% | 281,159 | -6.377% |
| 2025-12-01 | 45.65 | 45.65 | 45.61 | 45.64 | -0.610% | 556,881 | -6.398% |
| 2025-11-28 | 45.87 | 45.92 | 45.87 | 45.92 | +0.044% | 112,660 | -6.969% |
| 2025-11-26 | 45.82 | 45.90 | 45.81 | 45.90 | +0.196% | 175,651 | -6.928% |
| 2025-11-25 | 45.88 | 45.88 | 45.79 | 45.81 | 0.000% | 453,696 | -6.745% |
| 2025-11-24 | 45.75 | 45.84 | 45.75 | 45.81 | +0.087% | 209,337 | -6.745% |
| 2025-11-21 | 45.84 | 45.84 | 45.73 | 45.77 | 0.000% | 285,946 | -6.664% |
| 2025-11-20 | 45.70 | 45.82 | 45.70 | 45.77 | +0.087% | 574,845 | -6.664% |
| 2025-11-19 | 45.76 | 45.84 | 45.71 | 45.73 | -0.153% | 529,123 | -6.582% |
| 2025-11-18 | 45.85 | 45.88 | 45.78 | 45.80 | +0.109% | 263,835 | -6.725% |
| 2025-11-17 | 45.72 | 45.80 | 45.72 | 45.75 | +0.131% | 319,239 | -6.623% |
| 2025-11-14 | 45.82 | 45.84 | 45.68 | 45.69 | -0.153% | 327,723 | -6.500% |
| 2025-11-13 | 45.75 | 45.80 | 45.74 | 45.76 | -0.262% | 431,602 | -6.643% |
| 2025-11-12 | 45.92 | 45.92 | 45.78 | 45.88 | -0.065% | 242,168 | -6.888% |
| 2025-11-11 | 45.78 | 45.91 | 45.78 | 45.91 | +0.284% | 132,581 | -6.948% |
| 2025-11-10 | 45.75 | 45.80 | 45.75 | 45.78 | +0.087% | 128,741 | -6.684% |
| 2025-11-07 | 45.73 | 45.80 | 45.73 | 45.74 | -0.022% | 278,733 | -6.603% |
| 2025-11-06 | 45.76 | 45.77 | 45.71 | 45.75 | +0.175% | 750,758 | -6.623% |
| 2025-11-05 | 45.70 | 45.72 | 45.65 | 45.67 | -0.131% | 1,158,852 | -6.459% |
| 2025-11-04 | 45.71 | 45.78 | 45.69 | 45.73 | +0.088% | 1,268,481 | -6.582% |
| 2025-11-03 | 45.70 | 45.74 | 45.68 | 45.69 | -0.458% | 328,310 | -6.500% |
| 2025-10-31 | 45.86 | 45.93 | 45.86 | 45.90 | +0.153% | 220,059 | -6.928% |
| 2025-10-30 | 45.73 | 45.85 | 45.72 | 45.83 | -0.044% | 473,567 | -6.786% |
| 2025-10-29 | 45.88 | 45.93 | 45.83 | 45.85 | -0.131% | 340,265 | -6.827% |
| 2025-10-28 | 45.89 | 45.96 | 45.89 | 45.91 | -0.022% | 184,883 | -6.948% |
| 2025-10-27 | 45.88 | 45.95 | 45.88 | 45.92 | +0.153% | 220,188 | -6.969% |
| 2025-10-24 | 45.98 | 45.98 | 45.85 | 45.85 | -0.109% | 248,271 | -6.827% |
| 2025-10-23 | 45.88 | 45.92 | 45.85 | 45.90 | -0.044% | 301,954 | -6.928% |
| 2025-10-22 | 45.96 | 45.96 | 45.89 | 45.92 | +0.022% | 509,076 | -6.969% |
| 2025-10-21 | 45.93 | 45.93 | 45.88 | 45.91 | 0.000% | 231,731 | -6.948% |
| 2025-10-20 | 45.89 | 45.93 | 45.87 | 45.91 | +0.196% | 194,043 | -6.948% |
| 2025-10-17 | 45.81 | 45.87 | 45.80 | 45.82 | -0.065% | 517,071 | -6.766% |
| 2025-10-16 | 45.84 | 45.87 | 45.74 | 45.85 | +0.262% | 279,597 | -6.827% |
| 2025-10-15 | 45.79 | 45.79 | 45.69 | 45.73 | +0.066% | 6,018,660 | -6.582% |
| 2025-10-14 | 45.78 | 45.78 | 45.70 | 45.70 | -0.153% | 144,231 | -6.521% |
| 2025-10-13 | 45.72 | 45.77 | 45.63 | 45.77 | +0.241% | 244,883 | -6.664% |
| 2025-10-10 | 45.68 | 45.68 | 45.59 | 45.66 | +0.241% | 709,492 | -6.439% |
| 2025-10-09 | 45.55 | 45.59 | 45.51 | 45.55 | +0.044% | 277,589 | -6.213% |
| 2025-10-08 | 45.52 | 45.63 | 45.52 | 45.53 | 0.000% | 173,304 | -6.172% |
| 2025-10-07 | 45.56 | 45.56 | 45.44 | 45.53 | +0.066% | 246,715 | -6.172% |
| 2025-10-06 | 45.46 | 45.50 | 45.42 | 45.50 | -0.022% | 739,114 | -6.110% |
| 2025-10-03 | 45.52 | 45.55 | 45.46 | 45.51 | +0.044% | 178,458 | -6.131% |
| 2025-10-02 | 45.47 | 45.50 | 45.43 | 45.49 | +0.022% | 284,765 | -6.089% |
| 2025-10-01 | 45.50 | 45.55 | 45.47 | 45.48 | -0.197% | 450,512 | -6.069% |
| 2025-09-30 | 45.61 | 45.62 | 45.55 | 45.57 | 0.000% | 1,050,964 | -6.254% |
| 2025-09-29 | 45.56 | 45.60 | 45.54 | 45.57 | +0.110% | 385,769 | -6.254% |
| 2025-09-26 | 45.52 | 45.57 | 45.50 | 45.52 | -0.044% | 211,770 | -6.151% |
| 2025-09-25 | 45.53 | 45.55 | 45.48 | 45.54 | -0.066% | 303,000 | -6.192% |
| 2025-09-24 | 45.64 | 45.65 | 45.56 | 45.57 | -0.110% | 308,470 | -6.254% |
| 2025-09-23 | 45.66 | 45.70 | 45.62 | 45.62 | -0.131% | 216,469 | -6.357% |
| 2025-09-22 | 45.69 | 45.70 | 45.66 | 45.68 | -0.022% | 449,372 | -6.480% |
| 2025-09-19 | 45.70 | 45.70 | 45.64 | 45.69 | -0.022% | 196,866 | -6.500% |
| 2025-09-18 | 45.67 | 45.70 | 45.61 | 45.70 | -0.022% | 433,430 | -6.521% |
| 2025-09-17 | 45.74 | 45.88 | 45.69 | 45.71 | -0.066% | 434,720 | -6.541% |
| 2025-09-16 | 45.67 | 45.74 | 45.63 | 45.74 | +0.153% | 1,004,646 | -6.603% |
| 2025-09-15 | 45.59 | 45.70 | 45.56 | 45.67 | +0.330% | 558,541 | -6.459% |
| 2025-09-12 | 45.54 | 45.55 | 45.42 | 45.52 | +0.088% | 1,063,440 | -6.151% |
| 2025-09-11 | 45.39 | 45.56 | 45.39 | 45.48 | +0.287% | 674,066 | -6.069% |
| 2025-09-10 | 45.28 | 45.40 | 45.25 | 45.35 | +0.287% | 213,173 | -5.799% |
| 2025-09-09 | 45.21 | 45.33 | 45.15 | 45.22 | -0.088% | 299,296 | -5.529% |
| 2025-09-08 | 45.03 | 45.26 | 45.01 | 45.26 | +0.533% | 866,018 | -5.612% |
| 2025-09-05 | 45.00 | 45.06 | 44.83 | 45.02 | +0.491% | 519,851 | -5.109% |
| 2025-09-04 | 44.68 | 44.80 | 44.68 | 44.80 | +0.381% | 341,587 | -4.643% |
| 2025-09-03 | 44.53 | 44.64 | 44.40 | 44.63 | +0.270% | 339,726 | -4.280% |
| 2025-09-02 | 44.52 | 44.53 | 44.44 | 44.51 | -0.425% | 569,668 | -4.022% |
| 2025-08-29 | 44.69 | 44.72 | 44.69 | 44.70 | -0.022% | 315,486 | -4.430% |
| 2025-08-28 | 44.68 | 44.73 | 44.66 | 44.71 | -0.045% | 300,967 | -4.451% |
| 2025-08-27 | 44.61 | 44.73 | 44.61 | 44.73 | +0.157% | 302,802 | -4.494% |
| 2025-08-26 | 44.66 | 44.66 | 44.61 | 44.66 | +0.045% | 248,248 | -4.344% |
| 2025-08-25 | 44.59 | 44.64 | 44.59 | 44.64 | -0.022% | 403,538 | -4.301% |
| 2025-08-22 | 44.48 | 44.70 | 44.48 | 44.65 | +0.315% | 485,941 | -4.323% |
| 2025-08-21 | 44.49 | 44.54 | 44.48 | 44.51 | -0.090% | 447,431 | -4.022% |
| 2025-08-20 | 44.53 | 44.61 | 44.51 | 44.55 | -0.067% | 490,371 | -4.108% |
| 2025-08-19 | 44.54 | 44.64 | 44.54 | 44.58 | 0.000% | 265,248 | -4.172% |
| 2025-08-18 | 44.57 | 44.59 | 44.52 | 44.58 | +0.022% | 627,106 | -4.172% |
| 2025-08-15 | 44.55 | 44.60 | 44.55 | 44.57 | +0.045% | 711,216 | -4.151% |
| 2025-08-14 | 44.63 | 44.63 | 44.55 | 44.55 | -0.224% | 288,883 | -4.108% |
| 2025-08-13 | 44.70 | 44.70 | 44.63 | 44.65 | +0.045% | 524,249 | -4.323% |
| 2025-08-12 | 44.63 | 44.63 | 44.56 | 44.63 | +0.067% | 284,993 | -4.280% |
| 2025-08-11 | 44.55 | 44.62 | 44.55 | 44.60 | +0.112% | 308,828 | -4.215% |
| 2025-08-08 | 44.58 | 44.58 | 44.50 | 44.55 | -0.045% | 308,422 | -4.108% |
| 2025-08-07 | 44.56 | 44.61 | 44.55 | 44.57 | +0.067% | 388,683 | -4.151% |
| 2025-08-06 | 44.56 | 44.57 | 44.47 | 44.54 | -0.112% | 466,744 | -4.086% |
| 2025-08-05 | 44.70 | 44.70 | 44.54 | 44.59 | +0.090% | 394,364 | -4.194% |
| 2025-08-04 | 44.55 | 44.60 | 44.49 | 44.55 | -0.090% | 371,147 | -4.108% |
| 2025-08-01 | 44.41 | 44.59 | 44.41 | 44.59 | +0.338% | 685,958 | -4.194% |
| 2025-07-31 | 44.39 | 44.45 | 44.39 | 44.44 | +0.226% | 332,901 | -3.870% |
| 2025-07-30 | 44.33 | 44.41 | 44.31 | 44.34 | -0.180% | 377,843 | -3.654% |
| 2025-07-29 | 44.33 | 44.45 | 44.32 | 44.42 | +0.294% | 925,092 | -3.827% |
| 2025-07-28 | 44.28 | 44.32 | 44.25 | 44.29 | -0.023% | 446,895 | -3.545% |
| 2025-07-25 | 44.24 | 44.32 | 44.24 | 44.30 | +0.181% | 395,364 | -3.567% |
| 2025-07-24 | 44.24 | 44.27 | 44.19 | 44.22 | -0.090% | 559,881 | -3.392% |
| 2025-07-23 | 44.21 | 44.29 | 44.20 | 44.26 | -0.068% | 487,828 | -3.479% |
| 2025-07-22 | 44.31 | 44.33 | 44.28 | 44.29 | -0.023% | 281,492 | -3.545% |
| 2025-07-21 | 44.34 | 44.43 | 44.25 | 44.30 | +0.158% | 670,713 | -3.567% |
| 2025-07-18 | 44.28 | 44.28 | 44.20 | 44.23 | -0.068% | 410,051 | -3.414% |
| 2025-07-17 | 44.34 | 44.36 | 44.22 | 44.26 | -0.203% | 527,857 | -3.479% |
| 2025-07-16 | 44.42 | 44.47 | 44.33 | 44.35 | -0.158% | 1,089,229 | -3.675% |
| 2025-07-15 | 44.54 | 44.54 | 44.35 | 44.42 | -0.180% | 542,579 | -3.827% |
| 2025-07-14 | 44.46 | 44.54 | 44.41 | 44.50 | -0.022% | 738,498 | -4.000% |
| 2025-07-11 | 44.50 | 44.59 | 44.46 | 44.51 | -0.224% | 614,582 | -4.022% |
| 2025-07-10 | 44.61 | 44.64 | 44.58 | 44.61 | -0.022% | 448,125 | -4.237% |
| 2025-07-09 | 44.60 | 44.62 | 44.55 | 44.62 | +0.180% | 456,504 | -4.258% |
| 2025-07-08 | 44.57 | 44.71 | 44.51 | 44.54 | -0.112% | 553,674 | -4.086% |
| 2025-07-07 | 44.56 | 44.60 | 44.50 | 44.59 | +0.045% | 885,902 | -4.194% |
| 2025-07-03 | 44.64 | 44.64 | 44.53 | 44.57 | -0.067% | 232,378 | -4.151% |
| 2025-07-02 | 44.53 | 44.60 | 44.49 | 44.60 | +0.045% | 355,460 | -4.215% |
| 2025-07-01 | 44.53 | 44.59 | 44.51 | 44.58 | -0.201% | 382,759 | -4.172% |
| 2025-06-30 | 44.64 | 44.69 | 44.62 | 44.67 | +0.224% | 522,552 | -4.365% |
| 2025-06-27 | 44.49 | 44.64 | 44.49 | 44.57 | +0.022% | 456,501 | -4.151% |
| 2025-06-26 | 44.54 | 44.59 | 44.53 | 44.56 | +0.090% | 702,513 | -4.129% |
| 2025-06-25 | 44.55 | 44.56 | 44.46 | 44.52 | +0.022% | 772,791 | -4.043% |
| 2025-06-24 | 44.56 | 44.59 | 44.51 | 44.51 | -0.179% | 575,051 | -4.022% |
| 2025-06-23 | 44.57 | 44.59 | 44.49 | 44.59 | +0.292% | 519,815 | -4.194% |
| 2025-06-20 | 44.47 | 44.53 | 44.39 | 44.46 | +0.158% | 598,798 | -3.914% |
| 2025-06-18 | 44.50 | 44.57 | 44.38 | 44.39 | -0.270% | 1,595,426 | -3.762% |
| 2025-06-17 | 44.52 | 44.54 | 44.48 | 44.51 | +0.112% | 445,311 | -4.022% |
| 2025-06-16 | 44.41 | 44.50 | 44.41 | 44.46 | +0.068% | 828,994 | -3.914% |
| 2025-06-13 | 44.50 | 44.50 | 44.41 | 44.43 | -0.269% | 634,075 | -3.849% |
| 2025-06-12 | 44.47 | 44.56 | 44.47 | 44.55 | +0.293% | 517,483 | -4.108% |
| 2025-06-11 | 44.42 | 44.45 | 44.37 | 44.42 | +0.203% | 620,112 | -3.827% |
| 2025-06-10 | 44.33 | 44.41 | 44.33 | 44.33 | -0.068% | 457,920 | -3.632% |
| 2025-06-09 | 44.22 | 44.39 | 44.22 | 44.36 | +0.249% | 882,456 | -3.697% |
| 2025-06-06 | 44.39 | 44.39 | 44.20 | 44.25 | -0.158% | 1,004,392 | -3.458% |
| 2025-06-05 | 44.37 | 44.42 | 44.28 | 44.32 | -0.023% | 1,102,410 | -3.610% |
| 2025-06-04 | 44.35 | 44.41 | 44.32 | 44.33 | +0.181% | 957,940 | -3.632% |
| 2025-06-03 | 44.27 | 44.30 | 44.22 | 44.25 | -0.045% | 893,242 | -3.458% |
| 2025-06-02 | 44.30 | 44.37 | 44.22 | 44.27 | -0.383% | 881,677 | -3.501% |
| 2025-05-30 | 44.51 | 44.53 | 44.44 | 44.44 | -0.225% | 368,124 | -3.870% |
| 2025-05-29 | 44.41 | 44.57 | 44.41 | 44.54 | +0.090% | 592,032 | -4.086% |
| 2025-05-28 | 44.51 | 44.52 | 44.42 | 44.50 | -0.067% | 348,957 | -4.000% |
| 2025-05-27 | 44.41 | 44.54 | 44.41 | 44.53 | +0.270% | 1,146,234 | -4.065% |
| 2025-05-23 | 44.42 | 44.45 | 44.38 | 44.41 | +0.023% | 895,175 | -3.805% |
| 2025-05-22 | 44.28 | 44.42 | 44.23 | 44.40 | +0.181% | 1,056,329 | -3.784% |
| 2025-05-21 | 44.43 | 44.46 | 44.25 | 44.32 | -0.404% | 1,764,212 | -3.610% |
| 2025-05-20 | 44.52 | 44.53 | 44.45 | 44.50 | -0.135% | 375,394 | -4.000% |
| 2025-05-19 | 44.39 | 44.57 | 44.37 | 44.56 | -0.067% | 619,147 | -4.129% |
| 2025-05-16 | 44.68 | 44.68 | 44.56 | 44.59 | +0.112% | 749,056 | -4.194% |
| 2025-05-15 | 44.47 | 44.65 | 44.45 | 44.54 | +0.361% | 1,185,159 | -4.086% |
| 2025-05-14 | 44.48 | 44.51 | 44.38 | 44.38 | -0.382% | 1,047,499 | -3.740% |
| 2025-05-13 | 44.45 | 44.56 | 44.44 | 44.55 | +0.180% | 449,121 | -4.108% |
| 2025-05-12 | 44.54 | 44.54 | 44.40 | 44.47 | -0.090% | 1,820,446 | -3.935% |
| 2025-05-09 | 44.56 | 44.61 | 44.48 | 44.51 | +0.045% | 928,033 | -4.022% |
| 2025-05-08 | 44.60 | 44.63 | 44.48 | 44.49 | -0.247% | 947,359 | -3.978% |
| 2025-05-07 | 44.51 | 44.62 | 44.51 | 44.60 | +0.157% | 628,168 | -4.215% |
| 2025-05-06 | 44.37 | 44.56 | 44.36 | 44.53 | +0.293% | 521,155 | -4.065% |
| 2025-05-05 | 44.45 | 44.45 | 44.37 | 44.40 | -0.068% | 1,652,670 | -3.784% |
| 2025-05-02 | 44.43 | 44.49 | 44.40 | 44.43 | -0.225% | 597,727 | -3.849% |
| 2025-05-01 | 44.55 | 44.63 | 44.46 | 44.53 | -0.336% | 626,220 | -4.065% |
| 2025-04-30 | 44.47 | 44.68 | 44.47 | 44.68 | +0.314% | 614,008 | -4.387% |
| 2025-04-29 | 44.41 | 44.57 | 44.41 | 44.54 | +0.157% | 1,252,095 | -4.086% |
| 2025-04-28 | 44.25 | 44.52 | 44.25 | 44.47 | +0.225% | 2,595,572 | -3.935% |
| 2025-04-25 | 44.48 | 44.48 | 44.34 | 44.37 | +0.181% | 880,168 | -3.719% |
| 2025-04-24 | 44.27 | 44.35 | 44.22 | 44.29 | +0.431% | 2,252,261 | -3.545% |
| 2025-04-23 | 44.20 | 44.49 | 44.05 | 44.10 | +0.296% | 1,462,410 | -3.129% |
| 2025-04-22 | 44.01 | 44.05 | 43.77 | 43.97 | -0.045% | 888,466 | -2.843% |
| 2025-04-21 | 44.16 | 44.19 | 43.87 | 43.99 | -0.543% | 1,747,443 | -2.887% |
| 2025-04-17 | 44.23 | 44.30 | 44.11 | 44.23 | +0.023% | 1,470,809 | -3.414% |
| 2025-04-16 | 44.19 | 44.26 | 44.13 | 44.22 | +0.249% | 1,549,141 | -3.392% |
| 2025-04-15 | 43.96 | 44.18 | 43.96 | 44.11 | +0.113% | 1,657,264 | -3.151% |
| 2025-04-14 | 43.92 | 44.15 | 43.92 | 44.06 | 0.000% | 2,573,387 | -3.041% |