TIPX
State Street SPDR Bloomberg 1-10 Year TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 3:43:04 PM EDT
18.20USD+0.027%(0.00)388,993
18.20Bid18.21Ask0.01SpreadTIPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.22 | 18.22 | 18.20 | 18.20 | 0.000% | 388,993 | 0.000% |
| 2026-10-02 | 18.26 | 18.27 | 18.20 | 18.20 | -0.274% | 308,394 | 0.000% |
| 2026-10-01 | 18.16 | 18.26 | 18.16 | 18.25 | +0.220% | 771,939 | -0.274% |
| 2026-09-30 | 18.23 | 18.24 | 18.18 | 18.21 | +0.110% | 3,442,757 | -0.055% |
| 2026-09-29 | 18.19 | 18.20 | 18.16 | 18.19 | 0.000% | 147,349 | +0.055% |
| 2026-09-28 | 18.20 | 18.23 | 18.18 | 18.19 | -0.329% | 295,131 | +0.055% |
| 2026-09-25 | 18.21 | 18.26 | 18.20 | 18.25 | +0.275% | 282,376 | -0.274% |
| 2026-09-24 | 18.27 | 18.27 | 18.20 | 18.20 | -0.274% | 295,367 | 0.000% |
| 2026-09-23 | 18.33 | 18.33 | 18.23 | 18.25 | -0.545% | 197,029 | -0.274% |
| 2026-09-22 | 18.36 | 18.37 | 18.33 | 18.35 | -0.054% | 472,921 | -0.817% |
| 2026-09-21 | 18.35 | 18.37 | 18.34 | 18.36 | +0.164% | 183,427 | -0.871% |
| 2026-09-18 | 18.34 | 18.35 | 18.32 | 18.33 | -0.326% | 310,526 | -0.709% |
| 2026-09-17 | 18.36 | 18.39 | 18.36 | 18.39 | +0.273% | 600,287 | -1.033% |
| 2026-09-16 | 18.42 | 18.45 | 18.34 | 18.34 | -0.434% | 319,376 | -0.763% |
| 2026-09-15 | 18.40 | 18.43 | 18.40 | 18.42 | +0.054% | 160,062 | -1.194% |
| 2026-09-14 | 18.44 | 18.46 | 18.41 | 18.41 | -0.054% | 226,197 | -1.141% |
| 2026-09-11 | 18.50 | 18.50 | 18.42 | 18.42 | -0.486% | 131,727 | -1.194% |
| 2026-09-10 | 18.52 | 18.53 | 18.49 | 18.51 | -0.323% | 235,035 | -1.675% |
| 2026-09-09 | 18.59 | 18.60 | 18.56 | 18.57 | -0.161% | 726,886 | -1.992% |
| 2026-09-08 | 18.59 | 18.61 | 18.58 | 18.60 | +0.054% | 104,621 | -2.151% |
| 2026-09-04 | 18.58 | 18.59 | 18.57 | 18.59 | -0.054% | 148,550 | -2.098% |
| 2026-09-03 | 18.61 | 18.62 | 18.59 | 18.60 | +0.162% | 133,313 | -2.151% |
| 2026-09-02 | 18.57 | 18.58 | 18.56 | 18.57 | -0.054% | 844,089 | -1.992% |
| 2026-09-01 | 18.56 | 18.58 | 18.56 | 18.58 | +0.054% | 157,274 | -2.045% |
| 2026-08-31 | 18.57 | 18.58 | 18.56 | 18.57 | -0.054% | 178,399 | -1.992% |
| 2026-08-28 | 18.66 | 18.66 | 18.57 | 18.58 | -0.429% | 201,890 | -2.045% |
| 2026-08-27 | 18.68 | 18.68 | 18.66 | 18.66 | -0.054% | 100,800 | -2.465% |
| 2026-08-26 | 18.66 | 18.67 | 18.65 | 18.67 | -0.107% | 138,530 | -2.517% |
| 2026-08-25 | 18.66 | 18.69 | 18.65 | 18.69 | +0.214% | 146,251 | -2.622% |
| 2026-08-24 | 18.64 | 18.66 | 18.64 | 18.65 | +0.107% | 148,078 | -2.413% |
| 2026-08-21 | 18.66 | 18.66 | 18.63 | 18.63 | -0.268% | 229,218 | -2.308% |
| 2026-08-20 | 18.63 | 18.68 | 18.63 | 18.68 | 0.000% | 1,586,232 | -2.570% |
| 2026-08-19 | 18.67 | 18.68 | 18.64 | 18.68 | +0.268% | 152,699 | -2.570% |
| 2026-08-18 | 18.60 | 18.64 | 18.60 | 18.63 | +0.134% | 170,912 | -2.308% |
| 2026-08-17 | 18.61 | 18.63 | 18.60 | 18.61 | -0.081% | 237,772 | -2.177% |
| 2026-08-14 | 18.64 | 18.64 | 18.61 | 18.62 | -0.054% | 98,295 | -2.256% |
| 2026-08-13 | 18.63 | 18.65 | 18.63 | 18.63 | +0.161% | 187,803 | -2.308% |
| 2026-08-12 | 18.61 | 18.62 | 18.59 | 18.60 | 0.000% | 207,549 | -2.151% |
| 2026-08-11 | 18.60 | 18.61 | 18.58 | 18.60 | 0.000% | 132,604 | -2.151% |
| 2026-08-10 | 18.59 | 18.61 | 18.59 | 18.60 | -0.054% | 299,789 | -2.151% |
| 2026-08-07 | 18.63 | 18.63 | 18.60 | 18.61 | +0.108% | 1,218,720 | -2.203% |
| 2026-08-06 | 18.60 | 18.60 | 18.57 | 18.59 | -0.107% | 507,978 | -2.098% |
| 2026-08-05 | 18.61 | 18.62 | 18.59 | 18.61 | 0.000% | 1,353,204 | -2.203% |
| 2026-08-04 | 18.61 | 18.62 | 18.60 | 18.61 | +0.161% | 1,121,488 | -2.203% |
| 2026-08-03 | 18.58 | 18.60 | 18.57 | 18.58 | -0.748% | 566,492 | -2.045% |
| 2026-07-31 | 18.71 | 18.72 | 18.68 | 18.72 | -0.053% | 249,928 | -2.778% |
| 2026-07-30 | 18.73 | 18.75 | 18.73 | 18.73 | -0.027% | 209,567 | -2.830% |
| 2026-07-29 | 18.68 | 18.75 | 18.67 | 18.73 | +0.214% | 363,955 | -2.856% |
| 2026-07-28 | 18.67 | 18.71 | 18.67 | 18.70 | +0.188% | 192,450 | -2.648% |
| 2026-07-27 | 18.68 | 18.69 | 18.66 | 18.66 | -0.161% | 108,954 | -2.465% |
| 2026-07-24 | 18.69 | 18.71 | 18.68 | 18.69 | +0.051% | 135,824 | -2.622% |
| 2026-07-23 | 18.68 | 18.70 | 18.68 | 18.68 | -0.211% | 119,700 | -2.572% |
| 2026-07-22 | 18.74 | 18.74 | 18.72 | 18.72 | -0.107% | 807,638 | -2.778% |
| 2026-07-21 | 18.74 | 18.75 | 18.72 | 18.74 | -0.053% | 658,694 | -2.882% |
| 2026-07-20 | 18.78 | 18.78 | 18.75 | 18.75 | -0.213% | 93,991 | -2.933% |
| 2026-07-17 | 18.77 | 18.79 | 18.76 | 18.79 | +0.267% | 311,937 | -3.140% |
| 2026-07-16 | 18.75 | 18.75 | 18.73 | 18.74 | -0.053% | 232,087 | -2.882% |
| 2026-07-15 | 18.74 | 18.77 | 18.74 | 18.75 | +0.053% | 136,503 | -2.933% |
| 2026-07-14 | 18.72 | 18.75 | 18.72 | 18.74 | +0.107% | 245,976 | -2.882% |
| 2026-07-13 | 18.74 | 18.75 | 18.70 | 18.72 | -0.133% | 255,137 | -2.778% |
| 2026-07-10 | 18.74 | 18.75 | 18.73 | 18.75 | -0.080% | 91,596 | -2.907% |
| 2026-07-09 | 18.76 | 18.77 | 18.75 | 18.76 | +0.053% | 636,287 | -2.985% |
| 2026-07-08 | 18.75 | 18.75 | 18.73 | 18.75 | -0.053% | 121,438 | -2.933% |
| 2026-07-07 | 18.76 | 18.77 | 18.74 | 18.76 | -0.106% | 202,357 | -2.985% |
| 2026-07-06 | 18.77 | 18.78 | 18.75 | 18.78 | +0.213% | 90,572 | -3.088% |
| 2026-07-02 | 18.75 | 18.77 | 18.73 | 18.74 | +0.107% | 1,115,617 | -2.882% |
| 2026-07-01 | 18.75 | 18.76 | 18.72 | 18.72 | -1.109% | 595,688 | -2.778% |
| 2026-06-30 | 18.97 | 18.97 | 18.92 | 18.93 | -0.158% | 4,981,043 | -3.856% |
| 2026-06-29 | 18.94 | 18.96 | 18.94 | 18.96 | +0.158% | 117,882 | -4.008% |
| 2026-06-26 | 18.91 | 18.94 | 18.91 | 18.93 | +0.159% | 914,488 | -3.856% |
| 2026-06-25 | 18.91 | 18.94 | 18.90 | 18.90 | +0.159% | 1,855,964 | -3.704% |
| 2026-06-24 | 18.84 | 18.88 | 18.84 | 18.87 | +0.212% | 115,647 | -3.551% |
| 2026-06-23 | 18.83 | 18.85 | 18.83 | 18.83 | -0.053% | 217,703 | -3.346% |
| 2026-06-22 | 18.88 | 18.88 | 18.83 | 18.84 | -0.317% | 308,312 | -3.397% |
| 2026-06-18 | 18.86 | 18.91 | 18.86 | 18.90 | +0.318% | 180,099 | -3.704% |
| 2026-06-17 | 18.96 | 18.97 | 18.83 | 18.84 | -0.659% | 330,482 | -3.397% |
| 2026-06-16 | 18.96 | 18.98 | 18.96 | 18.96 | -0.026% | 135,573 | -4.034% |
| 2026-06-15 | 18.96 | 18.98 | 18.96 | 18.97 | +0.053% | 703,878 | -4.059% |
| 2026-06-12 | 18.93 | 18.96 | 18.93 | 18.96 | +0.053% | 111,476 | -4.008% |
| 2026-06-11 | 18.93 | 18.97 | 18.91 | 18.95 | +0.159% | 245,025 | -3.958% |
| 2026-06-10 | 18.94 | 18.96 | 18.91 | 18.92 | -0.026% | 331,007 | -3.805% |
| 2026-06-09 | 18.92 | 18.93 | 18.90 | 18.93 | +0.079% | 204,409 | -3.831% |
| 2026-06-08 | 18.95 | 18.95 | 18.90 | 18.91 | -0.053% | 311,140 | -3.755% |
| 2026-06-05 | 18.94 | 18.94 | 18.90 | 18.92 | -0.316% | 437,968 | -3.805% |
| 2026-06-04 | 19.00 | 19.00 | 18.98 | 18.98 | -0.105% | 284,961 | -4.110% |
| 2026-06-03 | 19.00 | 19.01 | 18.98 | 19.00 | -0.053% | 225,535 | -4.211% |
| 2026-06-02 | 19.04 | 19.04 | 19.01 | 19.01 | -0.053% | 214,038 | -4.261% |
| 2026-06-01 | 19.00 | 19.02 | 18.99 | 19.02 | -1.092% | 949,667 | -4.311% |
| 2026-05-29 | 19.22 | 19.23 | 19.20 | 19.23 | +0.078% | 147,440 | -5.356% |
| 2026-05-28 | 19.19 | 19.25 | 19.19 | 19.21 | +0.235% | 659,118 | -5.282% |
| 2026-05-27 | 19.16 | 19.19 | 19.16 | 19.17 | +0.026% | 231,284 | -5.060% |
| 2026-05-26 | 19.14 | 19.17 | 19.14 | 19.16 | +0.340% | 203,927 | -5.035% |
| 2026-05-22 | 19.14 | 19.14 | 19.07 | 19.10 | -0.157% | 127,162 | -4.712% |
| 2026-05-21 | 19.12 | 19.13 | 19.10 | 19.13 | 0.000% | 392,138 | -4.861% |
| 2026-05-20 | 19.11 | 19.15 | 19.10 | 19.13 | +0.157% | 398,411 | -4.861% |
| 2026-05-19 | 19.11 | 19.12 | 19.08 | 19.10 | -0.313% | 627,671 | -4.712% |
| 2026-05-18 | 19.17 | 19.18 | 19.15 | 19.16 | 0.000% | 220,276 | -5.010% |
| 2026-05-15 | 19.19 | 19.19 | 19.16 | 19.16 | -0.312% | 226,682 | -5.010% |
| 2026-05-14 | 19.25 | 19.25 | 19.21 | 19.22 | -0.130% | 476,951 | -5.307% |
| 2026-05-13 | 19.25 | 19.25 | 19.23 | 19.25 | +0.052% | 664,834 | -5.430% |
| 2026-05-12 | 19.26 | 19.26 | 19.23 | 19.23 | -0.104% | 207,315 | -5.381% |
| 2026-05-11 | 19.25 | 19.26 | 19.25 | 19.25 | +0.026% | 284,174 | -5.479% |
| 2026-05-08 | 19.25 | 19.26 | 19.24 | 19.25 | +0.208% | 409,876 | -5.455% |
| 2026-05-07 | 19.22 | 19.23 | 19.18 | 19.21 | -0.052% | 498,047 | -5.258% |
| 2026-05-06 | 19.23 | 19.23 | 19.21 | 19.22 | 0.000% | 213,593 | -5.307% |
| 2026-05-05 | 19.24 | 19.25 | 19.21 | 19.22 | -0.130% | 223,843 | -5.307% |
| 2026-05-04 | 19.25 | 19.26 | 19.23 | 19.25 | -0.130% | 827,062 | -5.430% |
| 2026-05-01 | 19.27 | 19.29 | 19.25 | 19.27 | -0.310% | 1,134,569 | -5.553% |
| 2026-04-30 | 19.30 | 19.34 | 19.30 | 19.33 | +0.104% | 251,610 | -5.846% |
| 2026-04-29 | 19.33 | 19.34 | 19.29 | 19.31 | -0.155% | 219,257 | -5.748% |
| 2026-04-28 | 19.34 | 19.35 | 19.31 | 19.34 | -0.052% | 156,409 | -5.895% |
| 2026-04-27 | 19.33 | 19.37 | 19.33 | 19.35 | 0.000% | 305,484 | -5.943% |
| 2026-04-24 | 19.29 | 19.35 | 19.28 | 19.35 | +0.285% | 482,392 | -5.943% |
| 2026-04-23 | 19.28 | 19.30 | 19.26 | 19.30 | +0.182% | 223,544 | -5.675% |
| 2026-04-22 | 19.27 | 19.31 | 19.26 | 19.26 | +0.052% | 139,173 | -5.504% |
| 2026-04-21 | 19.26 | 19.27 | 19.24 | 19.25 | -0.156% | 163,538 | -5.455% |
| 2026-04-20 | 19.28 | 19.28 | 19.26 | 19.28 | 0.000% | 333,665 | -5.602% |
| 2026-04-17 | 19.26 | 19.28 | 19.26 | 19.28 | +0.208% | 493,117 | -5.602% |
| 2026-04-16 | 19.28 | 19.28 | 19.24 | 19.24 | -0.156% | 215,120 | -5.405% |
| 2026-04-15 | 19.27 | 19.27 | 19.25 | 19.27 | +0.026% | 327,871 | -5.553% |
| 2026-04-14 | 19.25 | 19.27 | 19.24 | 19.27 | +0.130% | 340,572 | -5.528% |
| 2026-04-13 | 19.21 | 19.25 | 19.21 | 19.24 | +0.261% | 346,697 | -5.405% |
| 2026-04-10 | 19.20 | 19.22 | 19.19 | 19.19 | -0.052% | 293,297 | -5.159% |
| 2026-04-09 | 19.18 | 19.21 | 19.17 | 19.20 | +0.156% | 259,117 | -5.208% |
| 2026-04-08 | 19.20 | 19.20 | 19.16 | 19.17 | -0.130% | 230,421 | -5.060% |
| 2026-04-07 | 19.16 | 19.20 | 19.13 | 19.20 | +0.183% | 401,848 | -5.184% |
| 2026-04-06 | 19.15 | 19.17 | 19.14 | 19.16 | -0.052% | 681,886 | -5.010% |
| 2026-04-02 | 19.15 | 19.17 | 19.14 | 19.17 | +0.366% | 173,186 | -5.060% |
| 2026-04-01 | 19.11 | 19.13 | 19.10 | 19.10 | -0.469% | 161,943 | -4.712% |
| 2026-03-31 | 19.23 | 19.24 | 19.19 | 19.19 | +0.052% | 4,098,661 | -5.159% |
| 2026-03-30 | 19.19 | 19.21 | 19.18 | 19.18 | +0.393% | 152,505 | -5.109% |
| 2026-03-27 | 19.09 | 19.12 | 19.07 | 19.11 | +0.079% | 258,617 | -4.737% |
| 2026-03-26 | 19.13 | 19.15 | 19.09 | 19.09 | -0.209% | 251,581 | -4.662% |
| 2026-03-25 | 19.12 | 19.14 | 19.11 | 19.13 | +0.157% | 166,286 | -4.861% |
| 2026-03-24 | 19.12 | 19.14 | 19.09 | 19.10 | -0.313% | 228,086 | -4.712% |
| 2026-03-23 | 19.15 | 19.19 | 19.14 | 19.16 | -0.104% | 353,512 | -5.010% |
| 2026-03-20 | 19.23 | 19.23 | 19.18 | 19.18 | -0.467% | 850,488 | -5.109% |
| 2026-03-19 | 19.26 | 19.30 | 19.25 | 19.27 | -0.207% | 562,480 | -5.553% |
| 2026-03-18 | 19.34 | 19.36 | 19.31 | 19.31 | -0.155% | 227,859 | -5.748% |
| 2026-03-17 | 19.31 | 19.34 | 19.30 | 19.34 | +0.259% | 163,931 | -5.895% |
| 2026-03-16 | 19.28 | 19.29 | 19.26 | 19.29 | +0.260% | 204,605 | -5.651% |
| 2026-03-13 | 19.25 | 19.27 | 19.23 | 19.24 | -0.052% | 203,998 | -5.405% |
| 2026-03-12 | 19.28 | 19.30 | 19.24 | 19.25 | -0.156% | 126,511 | -5.455% |
| 2026-03-11 | 19.30 | 19.31 | 19.28 | 19.28 | -0.052% | 119,101 | -5.602% |
| 2026-03-10 | 19.31 | 19.32 | 19.28 | 19.29 | -0.155% | 257,325 | -5.651% |
| 2026-03-09 | 19.33 | 19.34 | 19.31 | 19.32 | +0.052% | 746,523 | -5.797% |
| 2026-03-06 | 19.28 | 19.35 | 19.28 | 19.31 | +0.260% | 365,090 | -5.748% |
| 2026-03-05 | 19.24 | 19.27 | 19.23 | 19.26 | 0.000% | 123,616 | -5.504% |
| 2026-03-04 | 19.29 | 19.29 | 19.25 | 19.26 | -0.104% | 200,625 | -5.504% |
| 2026-03-03 | 19.26 | 19.31 | 19.26 | 19.28 | -0.052% | 317,579 | -5.602% |
| 2026-03-02 | 19.33 | 19.33 | 19.27 | 19.29 | -0.310% | 110,370 | -5.651% |
| 2026-02-27 | 19.35 | 19.36 | 19.33 | 19.35 | +0.155% | 127,464 | -5.943% |
| 2026-02-26 | 19.28 | 19.32 | 19.28 | 19.32 | +0.259% | 142,836 | -5.797% |
| 2026-02-25 | 19.26 | 19.28 | 19.25 | 19.27 | +0.052% | 116,481 | -5.553% |
| 2026-02-24 | 19.27 | 19.27 | 19.24 | 19.26 | 0.000% | 160,557 | -5.504% |
| 2026-02-23 | 19.25 | 19.29 | 19.25 | 19.26 | +0.104% | 278,734 | -5.504% |
| 2026-02-20 | 19.24 | 19.25 | 19.23 | 19.24 | 0.000% | 106,070 | -5.405% |
| 2026-02-19 | 19.23 | 19.26 | 19.23 | 19.24 | 0.000% | 261,978 | -5.405% |
| 2026-02-18 | 19.23 | 19.26 | 19.23 | 19.24 | +0.052% | 133,330 | -5.405% |
| 2026-02-17 | 19.24 | 19.26 | 19.23 | 19.23 | -0.208% | 146,578 | -5.356% |
| 2026-02-13 | 19.27 | 19.27 | 19.25 | 19.27 | +0.104% | 139,131 | -5.553% |
| 2026-02-12 | 19.21 | 19.25 | 19.21 | 19.25 | +0.260% | 255,779 | -5.455% |
| 2026-02-11 | 19.20 | 19.23 | 19.20 | 19.20 | -0.208% | 158,749 | -5.208% |
| 2026-02-10 | 19.24 | 19.24 | 19.22 | 19.24 | +0.208% | 117,268 | -5.405% |
| 2026-02-09 | 19.20 | 19.22 | 19.19 | 19.20 | +0.052% | 422,738 | -5.208% |
| 2026-02-06 | 19.19 | 19.20 | 19.17 | 19.19 | +0.052% | 223,982 | -5.159% |
| 2026-02-05 | 19.17 | 19.19 | 19.16 | 19.18 | +0.209% | 125,169 | -5.109% |
| 2026-02-04 | 19.15 | 19.16 | 19.14 | 19.14 | -0.156% | 167,639 | -4.911% |
| 2026-02-03 | 19.15 | 19.17 | 19.14 | 19.17 | +0.104% | 152,626 | -5.060% |
| 2026-02-02 | 19.18 | 19.18 | 19.14 | 19.15 | -0.208% | 115,501 | -4.961% |
| 2026-01-30 | 19.19 | 19.20 | 19.17 | 19.19 | +0.052% | 128,568 | -5.159% |
| 2026-01-29 | 19.18 | 19.21 | 19.18 | 19.18 | +0.104% | 162,910 | -5.109% |
| 2026-01-28 | 19.15 | 19.16 | 19.13 | 19.16 | +0.104% | 181,157 | -5.010% |
| 2026-01-27 | 19.13 | 19.16 | 19.13 | 19.14 | +0.105% | 242,975 | -4.911% |
| 2026-01-26 | 19.12 | 19.14 | 19.11 | 19.12 | 0.000% | 112,192 | -4.812% |
| 2026-01-23 | 19.08 | 19.12 | 19.08 | 19.12 | +0.204% | 188,791 | -4.812% |
| 2026-01-22 | 19.09 | 19.12 | 19.08 | 19.08 | -0.099% | 94,926 | -4.617% |
| 2026-01-21 | 19.06 | 19.10 | 19.06 | 19.10 | +0.236% | 205,818 | -4.712% |
| 2026-01-20 | 19.06 | 19.08 | 19.05 | 19.05 | -0.183% | 326,763 | -4.487% |
| 2026-01-16 | 19.12 | 19.12 | 19.08 | 19.09 | -0.052% | 194,083 | -4.662% |
| 2026-01-15 | 19.13 | 19.13 | 19.10 | 19.10 | -0.261% | 208,509 | -4.712% |
| 2026-01-14 | 19.14 | 19.16 | 19.14 | 19.15 | +0.157% | 212,502 | -4.961% |
| 2026-01-13 | 19.12 | 19.14 | 19.12 | 19.12 | +0.052% | 418,048 | -4.812% |
| 2026-01-12 | 19.12 | 19.12 | 19.11 | 19.11 | +0.026% | 620,444 | -4.762% |
| 2026-01-09 | 19.11 | 19.12 | 19.10 | 19.11 | -0.026% | 344,864 | -4.737% |
| 2026-01-08 | 19.10 | 19.12 | 19.10 | 19.11 | -0.105% | 219,463 | -4.762% |
| 2026-01-07 | 19.12 | 19.14 | 19.11 | 19.13 | +0.105% | 379,112 | -4.861% |
| 2026-01-06 | 19.11 | 19.12 | 19.10 | 19.11 | +0.052% | 183,668 | -4.762% |
| 2026-01-05 | 19.08 | 19.11 | 19.08 | 19.10 | +0.105% | 498,379 | -4.712% |
| 2026-01-02 | 19.08 | 19.09 | 19.07 | 19.08 | 0.000% | 1,040,981 | -4.612% |
| 2025-12-31 | 19.08 | 19.11 | 19.07 | 19.08 | -0.157% | 3,107,538 | -4.612% |
| 2025-12-30 | 19.10 | 19.11 | 19.09 | 19.11 | +0.052% | 593,607 | -4.762% |
| 2025-12-29 | 19.09 | 19.10 | 19.09 | 19.10 | +0.052% | 112,547 | -4.712% |
| 2025-12-26 | 19.09 | 19.10 | 19.07 | 19.09 | +0.052% | 109,969 | -4.662% |
| 2025-12-24 | 19.06 | 19.08 | 19.06 | 19.08 | +0.157% | 241,551 | -4.612% |
| 2025-12-23 | 19.03 | 19.06 | 19.02 | 19.05 | 0.000% | 211,225 | -4.462% |
| 2025-12-22 | 19.06 | 19.07 | 19.04 | 19.05 | -0.105% | 174,581 | -4.462% |
| 2025-12-19 | 19.08 | 19.09 | 19.06 | 19.07 | -0.131% | 414,702 | -4.562% |
| 2025-12-18 | 19.07 | 19.10 | 19.05 | 19.09 | -0.235% | 238,752 | -4.687% |
| 2025-12-17 | 19.11 | 19.14 | 19.11 | 19.14 | +0.157% | 428,863 | -4.911% |
| 2025-12-16 | 19.10 | 19.13 | 19.10 | 19.11 | -0.052% | 586,640 | -4.762% |
| 2025-12-15 | 19.14 | 19.15 | 19.12 | 19.12 | -0.052% | 131,954 | -4.812% |
| 2025-12-12 | 19.12 | 19.13 | 19.12 | 19.13 | -0.078% | 222,666 | -4.861% |
| 2025-12-11 | 19.16 | 19.17 | 19.13 | 19.14 | -0.026% | 230,424 | -4.936% |
| 2025-12-10 | 19.09 | 19.15 | 19.09 | 19.15 | +0.314% | 216,693 | -4.961% |
| 2025-12-09 | 19.13 | 19.14 | 19.09 | 19.09 | -0.183% | 242,758 | -4.662% |
| 2025-12-08 | 19.14 | 19.15 | 19.11 | 19.13 | -0.183% | 187,721 | -4.837% |
| 2025-12-05 | 19.19 | 19.19 | 19.15 | 19.16 | -0.078% | 160,028 | -5.010% |
| 2025-12-04 | 19.18 | 19.18 | 19.16 | 19.18 | -0.078% | 229,058 | -5.085% |
| 2025-12-03 | 19.17 | 19.19 | 19.17 | 19.19 | +0.157% | 112,470 | -5.159% |
| 2025-12-02 | 19.16 | 19.17 | 19.15 | 19.16 | 0.000% | 174,121 | -5.010% |
| 2025-12-01 | 19.17 | 19.17 | 19.15 | 19.16 | -0.571% | 148,498 | -5.010% |
| 2025-11-28 | 19.28 | 19.29 | 19.26 | 19.27 | -0.104% | 62,900 | -5.553% |
| 2025-11-26 | 19.26 | 19.29 | 19.25 | 19.29 | +0.156% | 137,362 | -5.651% |
| 2025-11-25 | 19.22 | 19.27 | 19.22 | 19.26 | +0.104% | 150,139 | -5.504% |
| 2025-11-24 | 19.25 | 19.25 | 19.23 | 19.24 | +0.026% | 169,508 | -5.405% |
| 2025-11-21 | 19.23 | 19.24 | 19.22 | 19.23 | +0.182% | 196,696 | -5.381% |
| 2025-11-20 | 19.21 | 19.23 | 19.19 | 19.20 | +0.052% | 268,289 | -5.208% |
| 2025-11-19 | 19.21 | 19.21 | 19.18 | 19.19 | -0.078% | 229,145 | -5.159% |
| 2025-11-18 | 19.21 | 19.22 | 19.19 | 19.20 | +0.104% | 149,481 | -5.233% |
| 2025-11-17 | 19.19 | 19.20 | 19.18 | 19.18 | 0.000% | 88,087 | -5.134% |
| 2025-11-14 | 19.22 | 19.23 | 19.18 | 19.18 | -0.078% | 151,851 | -5.134% |
| 2025-11-13 | 19.21 | 19.22 | 19.19 | 19.20 | -0.052% | 240,233 | -5.208% |
| 2025-11-12 | 19.22 | 19.23 | 19.21 | 19.21 | -0.182% | 1,017,529 | -5.258% |
| 2025-11-11 | 19.23 | 19.25 | 19.22 | 19.25 | +0.287% | 70,782 | -5.430% |
| 2025-11-10 | 19.20 | 19.20 | 19.18 | 19.19 | -0.104% | 220,320 | -5.159% |
| 2025-11-07 | 19.17 | 19.21 | 19.17 | 19.21 | +0.156% | 150,046 | -5.258% |
| 2025-11-06 | 19.19 | 19.20 | 19.18 | 19.18 | +0.157% | 336,181 | -5.109% |
| 2025-11-05 | 19.18 | 19.19 | 19.15 | 19.15 | -0.260% | 157,192 | -4.961% |
| 2025-11-04 | 19.20 | 19.22 | 19.20 | 19.20 | +0.052% | 289,969 | -5.208% |
| 2025-11-03 | 19.20 | 19.21 | 19.18 | 19.19 | -0.363% | 387,470 | -5.159% |
| 2025-10-31 | 19.24 | 19.26 | 19.24 | 19.26 | +0.104% | 170,572 | -5.504% |
| 2025-10-30 | 19.21 | 19.25 | 19.21 | 19.24 | +0.052% | 130,970 | -5.405% |
| 2025-10-29 | 19.31 | 19.33 | 19.23 | 19.23 | -0.517% | 190,830 | -5.356% |
| 2025-10-28 | 19.32 | 19.33 | 19.31 | 19.33 | +0.052% | 183,802 | -5.846% |
| 2025-10-27 | 19.32 | 19.33 | 19.31 | 19.32 | -0.052% | 140,804 | -5.797% |
| 2025-10-24 | 19.33 | 19.35 | 19.32 | 19.33 | 0.000% | 177,572 | -5.846% |
| 2025-10-23 | 19.35 | 19.37 | 19.33 | 19.33 | -0.181% | 216,587 | -5.846% |
| 2025-10-22 | 19.35 | 19.37 | 19.34 | 19.36 | +0.078% | 174,600 | -6.016% |
| 2025-10-21 | 19.35 | 19.36 | 19.34 | 19.35 | +0.207% | 170,945 | -5.943% |
| 2025-10-20 | 19.32 | 19.32 | 19.31 | 19.31 | +0.026% | 124,746 | -5.748% |
| 2025-10-17 | 19.34 | 19.34 | 19.30 | 19.30 | -0.129% | 111,743 | -5.724% |
| 2025-10-16 | 19.30 | 19.34 | 19.29 | 19.33 | +0.181% | 272,965 | -5.846% |
| 2025-10-15 | 19.32 | 19.33 | 19.29 | 19.30 | -0.078% | 232,494 | -5.675% |
| 2025-10-14 | 19.31 | 19.32 | 19.30 | 19.31 | -0.103% | 168,355 | -5.748% |
| 2025-10-13 | 19.30 | 19.33 | 19.29 | 19.33 | +0.155% | 70,586 | -5.846% |
| 2025-10-10 | 19.27 | 19.31 | 19.26 | 19.30 | +0.260% | 123,040 | -5.699% |
| 2025-10-09 | 19.26 | 19.27 | 19.24 | 19.25 | -0.057% | 347,922 | -5.455% |
| 2025-10-08 | 19.28 | 19.28 | 19.25 | 19.26 | +0.005% | 93,627 | -5.509% |
| 2025-10-07 | 19.24 | 19.27 | 19.23 | 19.26 | +0.208% | 181,208 | -5.504% |
| 2025-10-06 | 19.23 | 19.25 | 19.22 | 19.22 | -0.052% | 205,972 | -5.307% |
| 2025-10-03 | 19.26 | 19.26 | 19.23 | 19.23 | -0.130% | 216,100 | -5.356% |
| 2025-10-02 | 19.27 | 19.27 | 19.25 | 19.25 | -0.026% | 362,122 | -5.479% |
| 2025-10-01 | 19.28 | 19.28 | 19.25 | 19.26 | -0.156% | 233,833 | -5.504% |
| 2025-09-30 | 19.28 | 19.30 | 19.28 | 19.29 | +0.104% | 2,842,593 | -5.651% |
| 2025-09-29 | 19.27 | 19.29 | 19.27 | 19.27 | +0.052% | 60,157 | -5.553% |
| 2025-09-26 | 19.27 | 19.29 | 19.26 | 19.26 | 0.000% | 92,549 | -5.504% |
| 2025-09-25 | 19.27 | 19.28 | 19.25 | 19.26 | -0.207% | 93,672 | -5.504% |
| 2025-09-24 | 19.31 | 19.32 | 19.30 | 19.30 | -0.052% | 83,222 | -5.699% |
| 2025-09-23 | 19.30 | 19.32 | 19.30 | 19.31 | +0.052% | 203,663 | -5.748% |
| 2025-09-22 | 19.31 | 19.32 | 19.29 | 19.30 | -0.052% | 197,833 | -5.699% |
| 2025-09-19 | 19.32 | 19.34 | 19.31 | 19.31 | -0.103% | 105,964 | -5.748% |
| 2025-09-18 | 19.34 | 19.35 | 19.32 | 19.33 | -0.103% | 270,152 | -5.846% |
| 2025-09-17 | 19.37 | 19.41 | 19.35 | 19.35 | -0.155% | 291,716 | -5.943% |
| 2025-09-16 | 19.37 | 19.38 | 19.36 | 19.38 | +0.155% | 210,619 | -6.089% |
| 2025-09-15 | 19.36 | 19.37 | 19.35 | 19.35 | 0.000% | 119,152 | -5.943% |
| 2025-09-12 | 19.36 | 19.36 | 19.34 | 19.35 | -0.103% | 179,523 | -5.943% |
| 2025-09-11 | 19.36 | 19.40 | 19.36 | 19.37 | +0.052% | 207,285 | -6.040% |
| 2025-09-10 | 19.36 | 19.38 | 19.35 | 19.36 | +0.052% | 431,082 | -5.992% |
| 2025-09-09 | 19.37 | 19.38 | 19.34 | 19.35 | -0.052% | 167,642 | -5.943% |
| 2025-09-08 | 19.38 | 19.38 | 19.35 | 19.36 | +0.052% | 178,417 | -5.992% |
| 2025-09-05 | 19.36 | 19.36 | 19.35 | 19.35 | +0.259% | 277,304 | -5.943% |
| 2025-09-04 | 19.29 | 19.31 | 19.28 | 19.30 | +0.052% | 185,863 | -5.699% |
| 2025-09-03 | 19.26 | 19.30 | 19.25 | 19.29 | +0.156% | 124,349 | -5.651% |
| 2025-09-02 | 19.26 | 19.27 | 19.24 | 19.26 | -0.619% | 504,501 | -5.504% |
| 2025-08-29 | 19.38 | 19.39 | 19.37 | 19.38 | +0.052% | 341,587 | -6.089% |
| 2025-08-28 | 19.38 | 19.39 | 19.37 | 19.37 | -0.103% | 585,802 | -6.040% |
| 2025-08-27 | 19.34 | 19.39 | 19.34 | 19.39 | +0.259% | 287,468 | -6.137% |
| 2025-08-26 | 19.29 | 19.34 | 19.29 | 19.34 | +0.311% | 338,685 | -5.895% |
| 2025-08-25 | 19.29 | 19.30 | 19.28 | 19.28 | -0.104% | 240,026 | -5.602% |
| 2025-08-22 | 19.20 | 19.31 | 19.20 | 19.30 | +0.573% | 246,575 | -5.699% |
| 2025-08-21 | 19.18 | 19.22 | 19.17 | 19.19 | 0.000% | 174,515 | -5.159% |
| 2025-08-20 | 19.18 | 19.21 | 19.18 | 19.19 | +0.052% | 493,515 | -5.159% |
| 2025-08-19 | 19.17 | 19.19 | 19.17 | 19.18 | +0.104% | 96,796 | -5.109% |
| 2025-08-18 | 19.18 | 19.18 | 19.14 | 19.16 | -0.052% | 113,774 | -5.010% |
| 2025-08-15 | 19.20 | 19.21 | 19.16 | 19.17 | -0.104% | 72,229 | -5.060% |
| 2025-08-14 | 19.20 | 19.22 | 19.19 | 19.19 | -0.208% | 209,736 | -5.159% |
| 2025-08-13 | 19.22 | 19.24 | 19.22 | 19.23 | +0.208% | 202,223 | -5.356% |
| 2025-08-12 | 19.15 | 19.19 | 19.15 | 19.19 | -0.052% | 177,297 | -5.159% |
| 2025-08-11 | 19.20 | 19.22 | 19.19 | 19.20 | +0.104% | 709,209 | -5.208% |
| 2025-08-08 | 19.18 | 19.20 | 19.16 | 19.18 | -0.052% | 135,274 | -5.109% |
| 2025-08-07 | 19.18 | 19.20 | 19.17 | 19.19 | +0.052% | 96,250 | -5.159% |
| 2025-08-06 | 19.18 | 19.20 | 19.16 | 19.18 | -0.052% | 118,380 | -5.109% |
| 2025-08-05 | 19.20 | 19.21 | 19.18 | 19.19 | -0.052% | 116,710 | -5.159% |
| 2025-08-04 | 19.18 | 19.22 | 19.17 | 19.20 | +0.209% | 412,742 | -5.208% |
| 2025-08-01 | 19.14 | 19.17 | 19.11 | 19.16 | +0.314% | 117,360 | -5.010% |
| 2025-07-31 | 19.14 | 19.16 | 19.10 | 19.10 | -0.209% | 104,383 | -4.712% |
| 2025-07-30 | 19.15 | 19.19 | 19.13 | 19.14 | -0.209% | 117,214 | -4.911% |
| 2025-07-29 | 19.12 | 19.18 | 19.12 | 19.18 | +0.314% | 233,930 | -5.109% |
| 2025-07-28 | 19.12 | 19.13 | 19.10 | 19.12 | 0.000% | 102,346 | -4.812% |
| 2025-07-25 | 19.12 | 19.13 | 19.10 | 19.12 | 0.000% | 78,027 | -4.812% |
| 2025-07-24 | 19.09 | 19.12 | 19.09 | 19.12 | +0.052% | 103,703 | -4.812% |
| 2025-07-23 | 19.13 | 19.15 | 19.10 | 19.11 | -0.365% | 175,492 | -4.762% |
| 2025-07-22 | 19.16 | 19.18 | 19.16 | 19.18 | +0.157% | 308,364 | -5.109% |
| 2025-07-21 | 19.15 | 19.18 | 19.15 | 19.15 | +0.157% | 187,052 | -4.961% |
| 2025-07-18 | 19.15 | 19.16 | 19.12 | 19.12 | +0.105% | 178,456 | -4.812% |
| 2025-07-17 | 19.10 | 19.12 | 19.10 | 19.10 | 0.000% | 151,345 | -4.712% |
| 2025-07-16 | 19.04 | 19.10 | 19.03 | 19.10 | +0.315% | 174,378 | -4.712% |
| 2025-07-15 | 19.08 | 19.08 | 19.02 | 19.04 | -0.157% | 344,178 | -4.412% |
| 2025-07-14 | 19.05 | 19.07 | 19.05 | 19.07 | +0.052% | 136,419 | -4.562% |
| 2025-07-11 | 19.05 | 19.06 | 19.04 | 19.06 | +0.052% | 77,279 | -4.512% |
| 2025-07-10 | 19.05 | 19.06 | 19.04 | 19.05 | -0.052% | 367,845 | -4.462% |
| 2025-07-09 | 19.02 | 19.06 | 19.02 | 19.06 | +0.263% | 109,607 | -4.512% |
| 2025-07-08 | 19.01 | 19.02 | 19.00 | 19.01 | -0.053% | 157,556 | -4.261% |
| 2025-07-07 | 19.02 | 19.03 | 19.01 | 19.02 | -0.053% | 190,011 | -4.311% |
| 2025-07-03 | 19.03 | 19.04 | 19.01 | 19.03 | -0.053% | 117,434 | -4.362% |
| 2025-07-02 | 19.05 | 19.06 | 19.03 | 19.04 | 0.000% | 91,103 | -4.412% |
| 2025-07-01 | 19.05 | 19.08 | 19.03 | 19.04 | -0.522% | 241,449 | -4.412% |
| 2025-06-30 | 19.14 | 19.15 | 19.12 | 19.14 | +0.209% | 3,838,693 | -4.911% |
| 2025-06-27 | 19.10 | 19.13 | 19.09 | 19.10 | -0.105% | 137,525 | -4.712% |
| 2025-06-26 | 19.10 | 19.12 | 19.08 | 19.12 | +0.210% | 288,537 | -4.812% |
| 2025-06-25 | 19.05 | 19.08 | 19.04 | 19.08 | +0.157% | 160,624 | -4.612% |
| 2025-06-24 | 19.02 | 19.06 | 19.01 | 19.05 | +0.053% | 65,661 | -4.462% |
| 2025-06-23 | 19.06 | 19.09 | 19.04 | 19.04 | +0.105% | 86,291 | -4.412% |
| 2025-06-20 | 18.98 | 19.04 | 18.98 | 19.02 | +0.105% | 190,738 | -4.311% |
| 2025-06-18 | 18.99 | 19.01 | 18.98 | 19.00 | +0.158% | 101,834 | -4.211% |
| 2025-06-17 | 18.93 | 18.98 | 18.92 | 18.97 | +0.317% | 455,089 | -4.059% |
| 2025-06-16 | 18.92 | 18.94 | 18.91 | 18.91 | -0.106% | 175,646 | -3.755% |
| 2025-06-13 | 18.94 | 18.95 | 18.89 | 18.93 | +0.053% | 122,368 | -3.856% |
| 2025-06-12 | 18.93 | 18.96 | 18.92 | 18.92 | +0.053% | 255,129 | -3.805% |
| 2025-06-11 | 18.87 | 18.91 | 18.86 | 18.91 | +0.265% | 65,239 | -3.755% |
| 2025-06-10 | 18.89 | 18.90 | 18.86 | 18.86 | -0.079% | 287,330 | -3.499% |
| 2025-06-09 | 18.86 | 18.89 | 18.86 | 18.88 | +0.080% | 320,248 | -3.576% |
| 2025-06-06 | 18.89 | 18.89 | 18.85 | 18.86 | -0.317% | 216,475 | -3.499% |
| 2025-06-05 | 18.98 | 18.99 | 18.92 | 18.92 | -0.316% | 186,328 | -3.805% |
| 2025-06-04 | 18.95 | 18.99 | 18.94 | 18.98 | +0.317% | 487,012 | -4.110% |
| 2025-06-03 | 18.95 | 18.97 | 18.91 | 18.92 | -0.158% | 612,831 | -3.805% |
| 2025-06-02 | 18.97 | 18.97 | 18.93 | 18.95 | -0.525% | 413,614 | -3.958% |
| 2025-05-30 | 19.01 | 19.05 | 19.00 | 19.05 | +0.263% | 355,051 | -4.462% |
| 2025-05-29 | 18.96 | 19.00 | 18.96 | 19.00 | +0.158% | 213,547 | -4.211% |
| 2025-05-28 | 18.97 | 18.98 | 18.95 | 18.97 | -0.158% | 153,177 | -4.059% |
| 2025-05-27 | 18.98 | 19.00 | 18.97 | 19.00 | +0.185% | 249,595 | -4.211% |
| 2025-05-23 | 18.97 | 18.98 | 18.95 | 18.96 | +0.132% | 153,417 | -4.034% |
| 2025-05-22 | 18.91 | 18.95 | 18.91 | 18.94 | +0.106% | 97,644 | -3.907% |
| 2025-05-21 | 18.95 | 18.95 | 18.90 | 18.92 | -0.264% | 118,887 | -3.805% |
| 2025-05-20 | 18.94 | 18.98 | 18.93 | 18.97 | 0.000% | 250,819 | -4.059% |
| 2025-05-19 | 18.92 | 18.98 | 18.92 | 18.97 | 0.000% | 136,258 | -4.059% |
| 2025-05-16 | 18.97 | 18.98 | 18.95 | 18.97 | +0.106% | 221,380 | -4.059% |
| 2025-05-15 | 18.91 | 18.95 | 18.90 | 18.95 | +0.318% | 278,354 | -3.958% |
| 2025-05-14 | 18.91 | 18.91 | 18.88 | 18.89 | -0.053% | 658,483 | -3.653% |
| 2025-05-13 | 18.89 | 18.91 | 18.86 | 18.90 | +0.159% | 259,386 | -3.704% |
| 2025-05-12 | 18.91 | 18.93 | 18.87 | 18.87 | -0.684% | 1,350,196 | -3.551% |
| 2025-05-09 | 19.01 | 19.04 | 18.99 | 19.00 | +0.053% | 93,645 | -4.211% |
| 2025-05-08 | 19.03 | 19.05 | 18.97 | 18.99 | -0.263% | 433,694 | -4.160% |
| 2025-05-07 | 19.02 | 19.07 | 19.02 | 19.04 | +0.079% | 143,652 | -4.412% |
| 2025-05-06 | 19.00 | 19.03 | 18.98 | 19.02 | +0.290% | 190,040 | -4.336% |
| 2025-05-05 | 18.99 | 18.99 | 18.94 | 18.97 | -0.053% | 260,079 | -4.059% |
| 2025-05-02 | 19.03 | 19.04 | 18.97 | 18.98 | -0.472% | 233,164 | -4.110% |
| 2025-05-01 | 19.11 | 19.14 | 19.05 | 19.07 | -0.780% | 517,808 | -4.562% |
| 2025-04-30 | 19.20 | 19.23 | 19.19 | 19.22 | +0.209% | 145,143 | -5.307% |
| 2025-04-29 | 19.17 | 19.20 | 19.17 | 19.18 | 0.000% | 84,458 | -5.109% |
| 2025-04-28 | 19.13 | 19.18 | 19.13 | 19.18 | +0.366% | 114,825 | -5.109% |
| 2025-04-25 | 19.12 | 19.13 | 19.10 | 19.11 | +0.105% | 118,691 | -4.762% |
| 2025-04-24 | 19.07 | 19.10 | 19.06 | 19.09 | +0.368% | 255,655 | -4.662% |
| 2025-04-23 | 19.09 | 19.09 | 19.00 | 19.02 | +0.079% | 70,471 | -4.311% |
| 2025-04-22 | 19.00 | 19.01 | 18.98 | 19.00 | +0.290% | 122,333 | -4.236% |
| 2025-04-21 | 19.01 | 19.04 | 18.95 | 18.95 | -0.263% | 139,628 | -3.958% |
| 2025-04-17 | 18.98 | 19.02 | 18.98 | 19.00 | +0.317% | 115,552 | -4.211% |
| 2025-04-16 | 18.94 | 18.97 | 18.92 | 18.94 | +0.159% | 158,613 | -3.907% |
| 2025-04-15 | 18.92 | 18.96 | 18.91 | 18.91 | 0.000% | 269,542 | -3.755% |