TOTL
State Street DoubleLine Total Return Tactical ETF
stockNYSEETF
Market OpenOct 5, 2026 2:47:59 PM EDT
37.23USD-0.161%(-0.06)717,041
37.27Bid37.29Ask0.02SpreadTOTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.25 | 37.28 | 37.20 | 37.23 | -0.161% | 717,041 | 0.000% |
| 2026-10-02 | 37.43 | 37.43 | 37.24 | 37.29 | -0.080% | 610,810 | -0.161% |
| 2026-10-01 | 37.17 | 37.37 | 37.12 | 37.32 | -0.267% | 1,256,404 | -0.241% |
| 2026-09-30 | 37.50 | 37.51 | 37.35 | 37.42 | -0.107% | 723,531 | -0.508% |
| 2026-09-29 | 37.47 | 37.47 | 37.35 | 37.46 | -0.080% | 783,874 | -0.614% |
| 2026-09-28 | 37.52 | 37.59 | 37.45 | 37.49 | -0.478% | 721,122 | -0.694% |
| 2026-09-25 | 37.62 | 37.68 | 37.55 | 37.67 | +0.186% | 2,580,554 | -1.168% |
| 2026-09-24 | 37.79 | 37.80 | 37.59 | 37.60 | -0.476% | 998,955 | -0.984% |
| 2026-09-23 | 37.96 | 37.98 | 37.74 | 37.78 | -0.730% | 1,918,332 | -1.456% |
| 2026-09-22 | 38.07 | 38.08 | 37.97 | 38.06 | +0.074% | 386,037 | -2.176% |
| 2026-09-21 | 37.87 | 38.05 | 37.87 | 38.03 | +0.184% | 290,115 | -2.104% |
| 2026-09-18 | 38.02 | 38.02 | 37.96 | 37.96 | -0.367% | 398,139 | -1.923% |
| 2026-09-17 | 38.08 | 38.12 | 38.05 | 38.10 | +0.369% | 1,193,423 | -2.283% |
| 2026-09-16 | 38.05 | 38.11 | 37.95 | 37.96 | -0.158% | 532,977 | -1.923% |
| 2026-09-15 | 38.02 | 38.05 | 37.98 | 38.02 | -0.131% | 871,111 | -2.078% |
| 2026-09-14 | 38.05 | 38.16 | 37.99 | 38.07 | -0.131% | 832,283 | -2.206% |
| 2026-09-11 | 38.18 | 38.20 | 38.09 | 38.12 | -0.131% | 341,035 | -2.335% |
| 2026-09-10 | 38.22 | 38.28 | 38.14 | 38.17 | -0.573% | 542,227 | -2.463% |
| 2026-09-09 | 38.48 | 38.50 | 38.37 | 38.39 | -0.286% | 509,244 | -3.022% |
| 2026-09-08 | 38.51 | 38.53 | 38.46 | 38.50 | -0.026% | 239,588 | -3.299% |
| 2026-09-04 | 38.50 | 38.53 | 38.49 | 38.51 | +0.078% | 466,447 | -3.324% |
| 2026-09-03 | 38.57 | 38.57 | 38.48 | 38.48 | +0.052% | 568,067 | -3.248% |
| 2026-09-02 | 38.49 | 38.49 | 38.43 | 38.46 | -0.026% | 558,012 | -3.198% |
| 2026-09-01 | 38.49 | 38.55 | 38.46 | 38.47 | -0.748% | 834,812 | -3.223% |
| 2026-08-31 | 38.77 | 38.77 | 38.73 | 38.76 | -0.052% | 509,214 | -3.947% |
| 2026-08-28 | 38.90 | 38.96 | 38.77 | 38.78 | -0.283% | 306,156 | -3.997% |
| 2026-08-27 | 38.91 | 38.94 | 38.87 | 38.89 | -0.077% | 266,047 | -4.268% |
| 2026-08-26 | 38.92 | 38.93 | 38.88 | 38.92 | -0.103% | 361,930 | -4.342% |
| 2026-08-25 | 38.90 | 38.98 | 38.87 | 38.96 | +0.309% | 720,280 | -4.440% |
| 2026-08-24 | 38.80 | 38.85 | 38.80 | 38.84 | +0.181% | 790,979 | -4.145% |
| 2026-08-21 | 38.80 | 38.81 | 38.76 | 38.77 | -0.129% | 253,471 | -3.972% |
| 2026-08-20 | 38.81 | 38.84 | 38.77 | 38.82 | -0.257% | 361,542 | -4.096% |
| 2026-08-19 | 38.93 | 38.93 | 38.84 | 38.92 | +0.258% | 997,020 | -4.342% |
| 2026-08-18 | 38.76 | 38.83 | 38.75 | 38.82 | +0.039% | 420,313 | -4.096% |
| 2026-08-17 | 38.82 | 38.85 | 38.80 | 38.80 | -0.090% | 245,941 | -4.059% |
| 2026-08-14 | 38.91 | 38.92 | 38.83 | 38.84 | -0.154% | 404,422 | -4.145% |
| 2026-08-13 | 38.90 | 38.97 | 38.88 | 38.90 | +0.258% | 364,142 | -4.293% |
| 2026-08-12 | 38.85 | 38.86 | 38.78 | 38.80 | +0.129% | 283,386 | -4.046% |
| 2026-08-11 | 38.78 | 38.82 | 38.75 | 38.75 | +0.065% | 372,045 | -3.923% |
| 2026-08-10 | 38.77 | 38.80 | 38.72 | 38.73 | -0.270% | 229,487 | -3.861% |
| 2026-08-07 | 38.88 | 38.88 | 38.80 | 38.83 | +0.129% | 511,735 | -4.121% |
| 2026-08-06 | 38.81 | 38.83 | 38.75 | 38.78 | -0.180% | 306,901 | -3.997% |
| 2026-08-05 | 38.83 | 38.87 | 38.81 | 38.85 | +0.052% | 486,185 | -4.170% |
| 2026-08-04 | 38.80 | 38.84 | 38.77 | 38.83 | +0.466% | 296,895 | -4.121% |
| 2026-08-03 | 38.65 | 38.66 | 38.61 | 38.65 | -0.284% | 446,186 | -3.674% |
| 2026-07-31 | 38.78 | 38.80 | 38.70 | 38.76 | -0.206% | 1,196,661 | -3.947% |
| 2026-07-30 | 38.87 | 38.91 | 38.83 | 38.84 | +0.026% | 848,451 | -4.145% |
| 2026-07-29 | 38.87 | 38.93 | 38.79 | 38.83 | -0.206% | 725,507 | -4.121% |
| 2026-07-28 | 38.85 | 38.96 | 38.84 | 38.91 | +0.232% | 333,192 | -4.318% |
| 2026-07-27 | 38.83 | 38.86 | 38.79 | 38.82 | +0.129% | 698,480 | -4.096% |
| 2026-07-24 | 38.73 | 38.84 | 38.73 | 38.77 | +0.129% | 673,769 | -3.972% |
| 2026-07-23 | 38.72 | 38.74 | 38.70 | 38.72 | -0.258% | 338,205 | -3.848% |
| 2026-07-22 | 38.92 | 38.92 | 38.82 | 38.82 | -0.283% | 2,282,147 | -4.096% |
| 2026-07-21 | 39.01 | 39.02 | 38.92 | 38.93 | -0.333% | 1,775,893 | -4.367% |
| 2026-07-20 | 39.09 | 39.11 | 39.02 | 39.06 | -0.243% | 229,282 | -4.685% |
| 2026-07-17 | 39.20 | 39.24 | 39.14 | 39.16 | +0.013% | 222,442 | -4.916% |
| 2026-07-16 | 39.08 | 39.15 | 39.08 | 39.15 | -0.013% | 434,771 | -4.904% |
| 2026-07-15 | 39.10 | 39.20 | 39.10 | 39.16 | +0.218% | 395,455 | -4.916% |
| 2026-07-14 | 39.10 | 39.15 | 39.05 | 39.07 | +0.179% | 382,484 | -4.709% |
| 2026-07-13 | 39.10 | 39.10 | 38.99 | 39.00 | -0.409% | 292,546 | -4.538% |
| 2026-07-10 | 39.17 | 39.20 | 39.13 | 39.16 | 0.000% | 255,059 | -4.928% |
| 2026-07-09 | 39.16 | 39.24 | 39.16 | 39.16 | +0.051% | 494,587 | -4.928% |
| 2026-07-08 | 39.14 | 39.15 | 39.08 | 39.14 | -0.128% | 390,612 | -4.880% |
| 2026-07-07 | 39.27 | 39.29 | 39.18 | 39.19 | -0.407% | 458,662 | -5.001% |
| 2026-07-06 | 39.34 | 39.35 | 39.31 | 39.35 | +0.038% | 281,706 | -5.388% |
| 2026-07-02 | 39.32 | 39.37 | 39.29 | 39.34 | +0.242% | 423,223 | -5.351% |
| 2026-07-01 | 39.20 | 39.28 | 39.20 | 39.24 | -0.583% | 705,836 | -5.122% |
| 2026-06-30 | 39.57 | 39.57 | 39.46 | 39.47 | -0.328% | 284,841 | -5.675% |
| 2026-06-29 | 39.56 | 39.60 | 39.55 | 39.60 | +0.202% | 359,003 | -5.985% |
| 2026-06-26 | 39.48 | 39.55 | 39.48 | 39.52 | +0.127% | 299,463 | -5.795% |
| 2026-06-25 | 39.50 | 39.53 | 39.46 | 39.47 | +0.152% | 358,254 | -5.675% |
| 2026-06-24 | 39.38 | 39.44 | 39.38 | 39.41 | +0.484% | 475,472 | -5.532% |
| 2026-06-23 | 39.33 | 39.37 | 39.20 | 39.22 | -0.153% | 2,251,657 | -5.074% |
| 2026-06-22 | 39.29 | 39.33 | 39.26 | 39.28 | -0.203% | 319,434 | -5.219% |
| 2026-06-18 | 39.38 | 39.43 | 39.34 | 39.36 | +0.255% | 327,453 | -5.412% |
| 2026-06-17 | 39.43 | 39.47 | 39.26 | 39.26 | -0.507% | 603,301 | -5.171% |
| 2026-06-16 | 39.45 | 39.49 | 39.42 | 39.46 | +0.101% | 341,128 | -5.651% |
| 2026-06-15 | 39.45 | 39.49 | 39.41 | 39.42 | +0.076% | 288,685 | -5.556% |
| 2026-06-12 | 39.35 | 39.40 | 39.29 | 39.39 | +0.178% | 1,287,046 | -5.484% |
| 2026-06-11 | 39.13 | 39.42 | 39.13 | 39.32 | +0.486% | 502,993 | -5.315% |
| 2026-06-10 | 39.16 | 39.19 | 39.12 | 39.13 | -0.051% | 377,569 | -4.856% |
| 2026-06-09 | 39.15 | 39.19 | 39.11 | 39.15 | +0.179% | 514,301 | -4.904% |
| 2026-06-08 | 39.14 | 39.17 | 39.07 | 39.08 | -0.128% | 262,198 | -4.734% |
| 2026-06-05 | 39.20 | 39.22 | 39.09 | 39.13 | -0.509% | 727,827 | -4.856% |
| 2026-06-04 | 39.37 | 39.38 | 39.33 | 39.33 | +0.102% | 257,639 | -5.339% |
| 2026-06-03 | 39.27 | 39.32 | 39.25 | 39.29 | -0.203% | 296,957 | -5.243% |
| 2026-06-02 | 39.40 | 39.40 | 39.30 | 39.37 | +0.025% | 523,700 | -5.436% |
| 2026-06-01 | 39.26 | 39.37 | 39.26 | 39.36 | -0.556% | 553,654 | -5.412% |
| 2026-05-29 | 39.58 | 39.63 | 39.55 | 39.58 | +0.126% | 323,483 | -5.937% |
| 2026-05-28 | 39.47 | 39.57 | 39.44 | 39.53 | +0.152% | 363,073 | -5.818% |
| 2026-05-27 | 39.46 | 39.50 | 39.44 | 39.47 | +0.127% | 428,055 | -5.675% |
| 2026-05-26 | 39.43 | 39.44 | 39.37 | 39.42 | +0.280% | 263,403 | -5.556% |
| 2026-05-22 | 39.34 | 39.35 | 39.22 | 39.31 | +0.051% | 302,975 | -5.291% |
| 2026-05-21 | 39.17 | 39.31 | 39.13 | 39.29 | +0.127% | 427,242 | -5.243% |
| 2026-05-20 | 39.06 | 39.27 | 39.05 | 39.24 | +0.538% | 408,764 | -5.122% |
| 2026-05-19 | 39.01 | 39.09 | 38.97 | 39.03 | -0.307% | 447,186 | -4.612% |
| 2026-05-18 | 39.18 | 39.22 | 39.10 | 39.15 | -0.077% | 863,542 | -4.904% |
| 2026-05-15 | 39.21 | 39.23 | 39.15 | 39.18 | -0.533% | 398,910 | -4.977% |
| 2026-05-14 | 39.51 | 39.51 | 39.39 | 39.39 | -0.076% | 312,640 | -5.484% |
| 2026-05-13 | 39.40 | 39.43 | 39.35 | 39.42 | +0.076% | 209,310 | -5.556% |
| 2026-05-12 | 39.41 | 39.42 | 39.38 | 39.39 | -0.304% | 228,374 | -5.484% |
| 2026-05-11 | 39.57 | 39.60 | 39.51 | 39.51 | -0.278% | 367,753 | -5.771% |
| 2026-05-08 | 39.62 | 39.64 | 39.60 | 39.62 | +0.101% | 518,751 | -6.032% |
| 2026-05-07 | 39.73 | 39.73 | 39.56 | 39.58 | -0.202% | 271,703 | -5.937% |
| 2026-05-06 | 39.68 | 39.70 | 39.62 | 39.66 | +0.405% | 833,941 | -6.127% |
| 2026-05-05 | 39.50 | 39.55 | 39.49 | 39.50 | +0.025% | 415,484 | -5.747% |
| 2026-05-04 | 39.56 | 39.56 | 39.42 | 39.49 | -0.303% | 271,371 | -5.723% |
| 2026-05-01 | 39.58 | 39.69 | 39.57 | 39.61 | -0.327% | 258,032 | -6.009% |
| 2026-04-30 | 39.75 | 39.77 | 39.71 | 39.74 | +0.151% | 320,921 | -6.316% |
| 2026-04-29 | 39.77 | 39.77 | 39.65 | 39.68 | -0.402% | 261,327 | -6.174% |
| 2026-04-28 | 39.84 | 39.86 | 39.80 | 39.84 | -0.075% | 352,428 | -6.551% |
| 2026-04-27 | 39.89 | 39.92 | 39.85 | 39.87 | -0.125% | 404,357 | -6.622% |
| 2026-04-24 | 39.85 | 39.93 | 39.83 | 39.92 | +0.125% | 386,038 | -6.738% |
| 2026-04-23 | 39.93 | 39.94 | 39.81 | 39.87 | -0.100% | 387,123 | -6.622% |
| 2026-04-22 | 39.96 | 39.97 | 39.89 | 39.91 | +0.100% | 186,863 | -6.715% |
| 2026-04-21 | 39.96 | 39.98 | 39.87 | 39.87 | -0.325% | 268,668 | -6.622% |
| 2026-04-20 | 40.01 | 40.02 | 39.97 | 40.00 | +0.050% | 338,452 | -6.925% |
| 2026-04-17 | 39.98 | 40.04 | 39.98 | 39.98 | +0.351% | 253,368 | -6.878% |
| 2026-04-16 | 39.91 | 39.91 | 39.83 | 39.84 | -0.100% | 242,851 | -6.551% |
| 2026-04-15 | 39.90 | 39.90 | 39.85 | 39.88 | -0.025% | 259,862 | -6.645% |
| 2026-04-14 | 39.82 | 39.91 | 39.81 | 39.89 | +0.201% | 323,465 | -6.668% |
| 2026-04-13 | 39.75 | 39.82 | 39.72 | 39.81 | +0.151% | 221,558 | -6.481% |
| 2026-04-10 | 39.78 | 39.80 | 39.73 | 39.75 | -0.126% | 341,632 | -6.340% |
| 2026-04-09 | 39.77 | 39.85 | 39.72 | 39.80 | +0.101% | 302,945 | -6.457% |
| 2026-04-08 | 39.87 | 39.87 | 39.75 | 39.76 | +0.176% | 1,028,828 | -6.363% |
| 2026-04-07 | 39.64 | 39.69 | 39.55 | 39.69 | +0.177% | 277,891 | -6.198% |
| 2026-04-06 | 39.62 | 39.67 | 39.60 | 39.62 | -0.101% | 329,560 | -6.032% |
| 2026-04-02 | 39.56 | 39.69 | 39.56 | 39.66 | +0.202% | 441,720 | -6.127% |
| 2026-04-01 | 39.57 | 39.65 | 39.56 | 39.58 | -0.378% | 519,948 | -5.937% |
| 2026-03-31 | 39.73 | 39.81 | 39.69 | 39.73 | +0.227% | 326,082 | -6.292% |
| 2026-03-30 | 39.65 | 39.71 | 39.63 | 39.64 | +0.456% | 411,728 | -6.080% |
| 2026-03-27 | 39.39 | 39.52 | 39.38 | 39.46 | -0.025% | 1,041,656 | -5.651% |
| 2026-03-26 | 39.59 | 39.65 | 39.46 | 39.47 | -0.579% | 468,641 | -5.675% |
| 2026-03-25 | 39.69 | 39.73 | 39.66 | 39.70 | +0.405% | 370,963 | -6.222% |
| 2026-03-24 | 39.50 | 39.63 | 39.47 | 39.54 | -0.303% | 431,582 | -5.842% |
| 2026-03-23 | 39.62 | 39.76 | 39.57 | 39.66 | +0.227% | 873,686 | -6.127% |
| 2026-03-20 | 39.71 | 39.72 | 39.56 | 39.57 | -0.703% | 390,360 | -5.914% |
| 2026-03-19 | 39.75 | 39.90 | 39.69 | 39.85 | -0.100% | 484,939 | -6.575% |
| 2026-03-18 | 39.98 | 40.02 | 39.88 | 39.89 | -0.400% | 283,630 | -6.668% |
| 2026-03-17 | 40.02 | 40.06 | 40.02 | 40.05 | +0.225% | 301,626 | -7.041% |
| 2026-03-16 | 39.95 | 39.99 | 39.92 | 39.96 | +0.352% | 316,981 | -6.832% |
| 2026-03-13 | 39.93 | 39.94 | 39.81 | 39.82 | -0.201% | 491,139 | -6.504% |
| 2026-03-12 | 39.96 | 39.99 | 39.84 | 39.90 | -0.350% | 303,928 | -6.692% |
| 2026-03-11 | 40.11 | 40.13 | 40.02 | 40.04 | -0.423% | 297,988 | -7.018% |
| 2026-03-10 | 40.28 | 40.29 | 40.19 | 40.21 | -0.223% | 432,536 | -7.411% |
| 2026-03-09 | 40.15 | 40.31 | 40.13 | 40.30 | +0.274% | 558,626 | -7.618% |
| 2026-03-06 | 40.15 | 40.28 | 40.13 | 40.19 | -0.174% | 802,067 | -7.365% |
| 2026-03-05 | 40.24 | 40.27 | 40.21 | 40.26 | -0.223% | 584,828 | -7.526% |
| 2026-03-04 | 40.39 | 40.40 | 40.34 | 40.35 | -0.050% | 488,540 | -7.732% |
| 2026-03-03 | 40.25 | 40.41 | 40.25 | 40.37 | -0.173% | 317,462 | -7.778% |
| 2026-03-02 | 40.47 | 40.49 | 40.40 | 40.44 | -0.761% | 318,590 | -7.938% |
| 2026-02-27 | 40.73 | 40.77 | 40.72 | 40.75 | +0.221% | 412,419 | -8.638% |
| 2026-02-26 | 40.61 | 40.67 | 40.59 | 40.66 | +0.098% | 286,726 | -8.436% |
| 2026-02-25 | 40.59 | 40.63 | 40.58 | 40.62 | -0.074% | 214,119 | -8.346% |
| 2026-02-24 | 40.63 | 40.65 | 40.60 | 40.65 | +0.074% | 495,431 | -8.413% |
| 2026-02-23 | 40.56 | 40.65 | 40.55 | 40.62 | +0.173% | 192,598 | -8.346% |
| 2026-02-20 | 40.54 | 40.55 | 40.49 | 40.55 | +0.049% | 423,517 | -8.187% |
| 2026-02-19 | 40.50 | 40.55 | 40.49 | 40.53 | 0.000% | 534,007 | -8.142% |
| 2026-02-18 | 40.52 | 40.56 | 40.50 | 40.53 | -0.123% | 566,515 | -8.142% |
| 2026-02-17 | 40.58 | 40.60 | 40.57 | 40.58 | 0.000% | 375,913 | -8.255% |
| 2026-02-13 | 40.55 | 40.59 | 40.53 | 40.58 | +0.346% | 424,687 | -8.255% |
| 2026-02-12 | 40.34 | 40.46 | 40.33 | 40.44 | +0.298% | 348,903 | -7.938% |
| 2026-02-11 | 40.30 | 40.37 | 40.29 | 40.32 | -0.173% | 406,466 | -7.664% |
| 2026-02-10 | 40.36 | 40.40 | 40.35 | 40.39 | +0.248% | 233,528 | -7.824% |
| 2026-02-09 | 40.26 | 40.30 | 40.24 | 40.29 | 0.000% | 338,153 | -7.595% |
| 2026-02-06 | 40.31 | 40.31 | 40.25 | 40.29 | +0.025% | 339,790 | -7.595% |
| 2026-02-05 | 40.21 | 40.29 | 40.16 | 40.28 | +0.399% | 494,193 | -7.572% |
| 2026-02-04 | 40.09 | 40.14 | 40.07 | 40.12 | +0.025% | 374,708 | -7.203% |
| 2026-02-03 | 40.07 | 40.12 | 40.07 | 40.11 | -0.025% | 361,175 | -7.180% |
| 2026-02-02 | 40.16 | 40.17 | 40.07 | 40.12 | -0.447% | 426,388 | -7.203% |
| 2026-01-30 | 40.32 | 40.34 | 40.30 | 40.30 | 0.000% | 327,849 | -7.618% |
| 2026-01-29 | 40.25 | 40.34 | 40.25 | 40.30 | 0.000% | 599,435 | -7.618% |
| 2026-01-28 | 40.29 | 40.31 | 40.24 | 40.30 | 0.000% | 523,627 | -7.618% |
| 2026-01-27 | 40.32 | 40.35 | 40.30 | 40.30 | -0.050% | 421,516 | -7.618% |
| 2026-01-26 | 40.31 | 40.33 | 40.29 | 40.32 | +0.124% | 312,075 | -7.664% |
| 2026-01-23 | 40.22 | 40.27 | 40.21 | 40.27 | +0.075% | 417,026 | -7.549% |
| 2026-01-22 | 40.21 | 40.26 | 40.19 | 40.24 | +0.050% | 298,770 | -7.480% |
| 2026-01-21 | 40.18 | 40.23 | 40.15 | 40.22 | +0.199% | 456,564 | -7.434% |
| 2026-01-20 | 40.08 | 40.19 | 40.08 | 40.14 | -0.298% | 408,655 | -7.250% |
| 2026-01-16 | 40.31 | 40.31 | 40.24 | 40.26 | -0.174% | 322,237 | -7.526% |
| 2026-01-15 | 40.39 | 40.39 | 40.33 | 40.33 | -0.173% | 452,470 | -7.687% |
| 2026-01-14 | 40.34 | 40.40 | 40.33 | 40.40 | +0.198% | 306,452 | -7.847% |
| 2026-01-13 | 40.34 | 40.35 | 40.30 | 40.32 | +0.050% | 287,644 | -7.664% |
| 2026-01-12 | 40.29 | 40.35 | 40.27 | 40.30 | -0.149% | 343,249 | -7.618% |
| 2026-01-09 | 40.30 | 40.39 | 40.28 | 40.36 | +0.149% | 755,214 | -7.755% |
| 2026-01-08 | 40.29 | 40.33 | 40.28 | 40.30 | -0.149% | 272,242 | -7.618% |
| 2026-01-07 | 40.37 | 40.38 | 40.27 | 40.36 | +0.074% | 300,307 | -7.755% |
| 2026-01-06 | 40.30 | 40.34 | 40.25 | 40.33 | 0.000% | 393,550 | -7.687% |
| 2026-01-05 | 40.28 | 40.34 | 40.27 | 40.33 | +0.199% | 375,216 | -7.687% |
| 2026-01-02 | 40.29 | 40.29 | 40.23 | 40.25 | 0.000% | 318,201 | -7.503% |
| 2025-12-31 | 40.29 | 40.33 | 40.24 | 40.25 | -0.223% | 410,854 | -7.503% |
| 2025-12-30 | 40.32 | 40.35 | 40.29 | 40.34 | +0.074% | 384,204 | -7.709% |
| 2025-12-29 | 40.31 | 40.34 | 40.30 | 40.31 | +0.050% | 333,837 | -7.641% |
| 2025-12-26 | 40.30 | 40.32 | 40.26 | 40.29 | +0.075% | 272,498 | -7.595% |
| 2025-12-24 | 40.22 | 40.27 | 40.20 | 40.26 | +0.149% | 196,787 | -7.526% |
| 2025-12-23 | 40.12 | 40.20 | 40.12 | 40.20 | -0.037% | 540,122 | -7.388% |
| 2025-12-22 | 40.22 | 40.23 | 40.19 | 40.22 | -0.037% | 311,401 | -7.423% |
| 2025-12-19 | 40.23 | 40.26 | 40.21 | 40.23 | -0.075% | 305,527 | -7.457% |
| 2025-12-18 | 40.24 | 40.27 | 40.21 | 40.26 | -0.371% | 359,219 | -7.526% |
| 2025-12-17 | 40.38 | 40.42 | 40.37 | 40.41 | 0.000% | 307,549 | -7.869% |
| 2025-12-16 | 40.31 | 40.42 | 40.31 | 40.41 | +0.223% | 342,694 | -7.869% |
| 2025-12-15 | 40.35 | 40.38 | 40.32 | 40.32 | +0.050% | 446,458 | -7.664% |
| 2025-12-12 | 40.26 | 40.31 | 40.26 | 40.30 | -0.149% | 349,966 | -7.618% |
| 2025-12-11 | 40.42 | 40.44 | 40.36 | 40.36 | 0.000% | 678,806 | -7.755% |
| 2025-12-10 | 40.23 | 40.39 | 40.22 | 40.36 | +0.273% | 590,055 | -7.755% |
| 2025-12-09 | 40.33 | 40.34 | 40.24 | 40.25 | -0.149% | 974,949 | -7.503% |
| 2025-12-08 | 40.35 | 40.35 | 40.25 | 40.31 | -0.099% | 257,855 | -7.641% |
| 2025-12-05 | 40.41 | 40.41 | 40.33 | 40.35 | -0.173% | 300,177 | -7.732% |
| 2025-12-04 | 40.44 | 40.47 | 40.40 | 40.42 | -0.222% | 365,606 | -7.892% |
| 2025-12-03 | 40.48 | 40.52 | 40.45 | 40.51 | +0.198% | 631,101 | -8.097% |
| 2025-12-02 | 40.40 | 40.44 | 40.38 | 40.43 | +0.099% | 262,033 | -7.915% |
| 2025-12-01 | 40.39 | 40.42 | 40.37 | 40.39 | -0.762% | 248,354 | -7.824% |
| 2025-11-28 | 40.71 | 40.72 | 40.66 | 40.70 | -0.074% | 128,162 | -8.526% |
| 2025-11-26 | 40.67 | 40.73 | 40.64 | 40.73 | +0.049% | 329,865 | -8.593% |
| 2025-11-25 | 40.65 | 40.74 | 40.64 | 40.71 | +0.123% | 456,577 | -8.548% |
| 2025-11-24 | 40.63 | 40.66 | 40.60 | 40.66 | +0.148% | 359,233 | -8.436% |
| 2025-11-21 | 40.60 | 40.60 | 40.54 | 40.60 | +0.272% | 225,027 | -8.300% |
| 2025-11-20 | 40.48 | 40.52 | 40.47 | 40.49 | +0.124% | 302,679 | -8.051% |
| 2025-11-19 | 40.48 | 40.50 | 40.42 | 40.44 | -0.049% | 324,440 | -7.938% |
| 2025-11-18 | 40.48 | 40.49 | 40.41 | 40.46 | +0.173% | 314,359 | -7.983% |
| 2025-11-17 | 40.39 | 40.43 | 40.39 | 40.39 | -0.025% | 287,642 | -7.824% |
| 2025-11-14 | 40.49 | 40.49 | 40.38 | 40.40 | -0.049% | 285,597 | -7.847% |
| 2025-11-13 | 40.44 | 40.49 | 40.42 | 40.42 | -0.247% | 371,430 | -7.892% |
| 2025-11-12 | 40.51 | 40.54 | 40.49 | 40.52 | -0.025% | 255,103 | -8.119% |
| 2025-11-11 | 40.50 | 40.55 | 40.47 | 40.53 | +0.247% | 483,725 | -8.142% |
| 2025-11-10 | 40.44 | 40.46 | 40.42 | 40.43 | -0.049% | 249,025 | -7.915% |
| 2025-11-07 | 40.40 | 40.48 | 40.40 | 40.45 | 0.000% | 267,771 | -7.960% |
| 2025-11-06 | 40.40 | 40.46 | 40.39 | 40.45 | +0.422% | 363,536 | -7.960% |
| 2025-11-05 | 40.35 | 40.38 | 40.28 | 40.28 | -0.371% | 353,410 | -7.572% |
| 2025-11-04 | 40.39 | 40.43 | 40.38 | 40.43 | +0.099% | 384,915 | -7.915% |
| 2025-11-03 | 40.38 | 40.45 | 40.35 | 40.39 | -0.468% | 324,620 | -7.824% |
| 2025-10-31 | 40.62 | 40.63 | 40.55 | 40.58 | +0.099% | 489,877 | -8.255% |
| 2025-10-30 | 40.52 | 40.61 | 40.46 | 40.54 | -0.222% | 936,483 | -8.165% |
| 2025-10-29 | 40.81 | 40.81 | 40.53 | 40.63 | -0.441% | 459,619 | -8.368% |
| 2025-10-28 | 40.78 | 40.83 | 40.77 | 40.81 | +0.049% | 406,705 | -8.772% |
| 2025-10-27 | 40.75 | 40.81 | 40.72 | 40.79 | 0.000% | 339,257 | -8.728% |
| 2025-10-24 | 40.81 | 40.81 | 40.74 | 40.79 | +0.295% | 387,328 | -8.728% |
| 2025-10-23 | 40.78 | 40.81 | 40.65 | 40.67 | -0.441% | 291,131 | -8.458% |
| 2025-10-22 | 40.83 | 40.85 | 40.79 | 40.85 | +0.049% | 630,058 | -8.862% |
| 2025-10-21 | 40.84 | 40.86 | 40.81 | 40.83 | +0.123% | 366,029 | -8.817% |
| 2025-10-20 | 40.77 | 40.80 | 40.76 | 40.78 | +0.049% | 336,792 | -8.705% |
| 2025-10-17 | 40.78 | 40.78 | 40.73 | 40.76 | -0.098% | 396,179 | -8.660% |
| 2025-10-16 | 40.64 | 40.83 | 40.64 | 40.80 | +0.320% | 293,976 | -8.750% |
| 2025-10-15 | 40.70 | 40.74 | 40.66 | 40.67 | 0.000% | 694,227 | -8.458% |
| 2025-10-14 | 40.60 | 40.68 | 40.59 | 40.67 | +0.172% | 469,196 | -8.458% |
| 2025-10-13 | 40.58 | 40.61 | 40.53 | 40.60 | +0.049% | 169,434 | -8.300% |
| 2025-10-10 | 40.54 | 40.62 | 40.52 | 40.58 | +0.346% | 418,209 | -8.255% |
| 2025-10-09 | 40.45 | 40.47 | 40.42 | 40.44 | -0.074% | 440,562 | -7.938% |
| 2025-10-08 | 40.54 | 40.54 | 40.47 | 40.47 | -0.025% | 399,307 | -8.006% |
| 2025-10-07 | 40.44 | 40.52 | 40.37 | 40.48 | +0.124% | 686,899 | -8.029% |
| 2025-10-06 | 40.43 | 40.48 | 40.42 | 40.43 | -0.173% | 344,440 | -7.915% |
| 2025-10-03 | 40.54 | 40.54 | 40.48 | 40.50 | -0.074% | 400,782 | -8.074% |
| 2025-10-02 | 40.50 | 40.56 | 40.48 | 40.53 | +0.025% | 418,644 | -8.142% |
| 2025-10-01 | 40.51 | 40.53 | 40.45 | 40.52 | -0.123% | 399,673 | -8.119% |
| 2025-09-30 | 40.59 | 40.64 | 40.56 | 40.57 | -0.025% | 238,598 | -8.233% |
| 2025-09-29 | 40.52 | 40.59 | 40.52 | 40.58 | +0.173% | 278,422 | -8.255% |
| 2025-09-26 | 40.52 | 40.57 | 40.48 | 40.51 | -0.049% | 222,574 | -8.097% |
| 2025-09-25 | 40.52 | 40.53 | 40.47 | 40.53 | -0.123% | 254,812 | -8.142% |
| 2025-09-24 | 40.60 | 40.61 | 40.56 | 40.58 | -0.074% | 320,969 | -8.255% |
| 2025-09-23 | 40.59 | 40.63 | 40.57 | 40.61 | +0.148% | 385,013 | -8.323% |
| 2025-09-22 | 40.61 | 40.62 | 40.55 | 40.55 | -0.172% | 284,154 | -8.187% |
| 2025-09-19 | 40.62 | 40.63 | 40.58 | 40.62 | +0.074% | 325,581 | -8.346% |
| 2025-09-18 | 40.58 | 40.62 | 40.54 | 40.59 | -0.246% | 439,553 | -8.278% |
| 2025-09-17 | 40.76 | 40.85 | 40.66 | 40.69 | -0.098% | 358,893 | -8.503% |
| 2025-09-16 | 40.73 | 40.77 | 40.71 | 40.73 | -0.025% | 273,851 | -8.593% |
| 2025-09-15 | 40.72 | 40.75 | 40.70 | 40.74 | +0.172% | 337,454 | -8.616% |
| 2025-09-12 | 40.65 | 40.67 | 40.60 | 40.67 | -0.098% | 459,199 | -8.458% |
| 2025-09-11 | 40.70 | 40.76 | 40.68 | 40.71 | +0.197% | 282,829 | -8.548% |
| 2025-09-10 | 40.66 | 40.70 | 40.63 | 40.63 | +0.074% | 306,590 | -8.368% |
| 2025-09-09 | 40.65 | 40.67 | 40.57 | 40.60 | -0.172% | 224,929 | -8.300% |
| 2025-09-08 | 40.64 | 40.67 | 40.62 | 40.67 | +0.345% | 359,537 | -8.458% |
| 2025-09-05 | 40.55 | 40.58 | 40.52 | 40.53 | +0.446% | 355,346 | -8.142% |
| 2025-09-04 | 40.30 | 40.36 | 40.27 | 40.35 | +0.298% | 233,359 | -7.732% |
| 2025-09-03 | 40.12 | 40.26 | 40.12 | 40.23 | +0.249% | 325,571 | -7.457% |
| 2025-09-02 | 40.09 | 40.14 | 40.08 | 40.13 | -0.545% | 214,283 | -7.227% |
| 2025-08-29 | 40.35 | 40.38 | 40.31 | 40.35 | +0.050% | 303,180 | -7.732% |
| 2025-08-28 | 40.26 | 40.34 | 40.26 | 40.33 | +0.149% | 388,043 | -7.687% |
| 2025-08-27 | 40.21 | 40.28 | 40.19 | 40.27 | +0.099% | 432,947 | -7.549% |
| 2025-08-26 | 40.18 | 40.23 | 40.15 | 40.23 | +0.199% | 236,977 | -7.457% |
| 2025-08-25 | 40.15 | 40.21 | 40.14 | 40.15 | -0.174% | 172,436 | -7.273% |
| 2025-08-22 | 40.07 | 40.23 | 40.06 | 40.22 | +0.550% | 220,497 | -7.434% |
| 2025-08-21 | 40.04 | 40.05 | 39.97 | 40.00 | -0.224% | 213,384 | -6.925% |
| 2025-08-20 | 40.05 | 40.12 | 40.05 | 40.09 | +0.125% | 250,470 | -7.134% |
| 2025-08-19 | 40.02 | 40.06 | 40.02 | 40.04 | +0.100% | 192,922 | -7.018% |
| 2025-08-18 | 40.04 | 40.06 | 39.97 | 40.00 | -0.025% | 262,534 | -6.925% |
| 2025-08-15 | 40.05 | 40.08 | 39.99 | 40.01 | -0.150% | 223,634 | -6.948% |
| 2025-08-14 | 40.11 | 40.13 | 40.07 | 40.07 | -0.249% | 313,757 | -7.088% |
| 2025-08-13 | 40.15 | 40.19 | 40.15 | 40.17 | +0.325% | 311,102 | -7.319% |
| 2025-08-12 | 40.00 | 40.05 | 39.98 | 40.04 | 0.000% | 440,263 | -7.018% |
| 2025-08-11 | 40.06 | 40.09 | 40.03 | 40.04 | -0.025% | 613,958 | -7.018% |
| 2025-08-08 | 40.07 | 40.07 | 40.02 | 40.05 | -0.150% | 181,328 | -7.041% |
| 2025-08-07 | 40.12 | 40.15 | 40.08 | 40.11 | 0.000% | 276,045 | -7.180% |
| 2025-08-06 | 40.08 | 40.13 | 39.99 | 40.11 | -0.025% | 552,148 | -7.180% |
| 2025-08-05 | 40.07 | 40.14 | 40.07 | 40.12 | +0.050% | 566,823 | -7.203% |
| 2025-08-04 | 40.09 | 40.12 | 40.05 | 40.10 | +0.150% | 281,745 | -7.157% |
| 2025-08-01 | 39.98 | 40.08 | 39.95 | 40.04 | +0.376% | 560,250 | -7.018% |
| 2025-07-31 | 39.94 | 39.98 | 39.88 | 39.89 | -0.100% | 1,226,360 | -6.668% |
| 2025-07-30 | 39.92 | 40.00 | 39.89 | 39.93 | -0.187% | 502,301 | -6.762% |
| 2025-07-29 | 39.88 | 40.01 | 39.88 | 40.01 | +0.364% | 407,806 | -6.937% |
| 2025-07-28 | 39.86 | 39.86 | 39.83 | 39.86 | -0.025% | 219,324 | -6.598% |
| 2025-07-25 | 39.81 | 39.88 | 39.80 | 39.87 | +0.151% | 244,335 | -6.622% |
| 2025-07-24 | 39.77 | 39.85 | 39.76 | 39.81 | -0.125% | 240,543 | -6.481% |
| 2025-07-23 | 39.89 | 39.91 | 39.85 | 39.86 | -0.050% | 230,725 | -6.598% |
| 2025-07-22 | 39.85 | 39.92 | 39.85 | 39.88 | +0.151% | 276,221 | -6.645% |
| 2025-07-21 | 39.81 | 39.89 | 39.78 | 39.82 | +0.353% | 828,178 | -6.504% |
| 2025-07-18 | 39.71 | 39.72 | 39.68 | 39.68 | +0.126% | 205,645 | -6.174% |
| 2025-07-17 | 39.65 | 39.69 | 39.60 | 39.63 | -0.025% | 222,761 | -6.056% |
| 2025-07-16 | 39.61 | 39.65 | 39.56 | 39.64 | +0.152% | 233,335 | -6.080% |
| 2025-07-15 | 39.71 | 39.72 | 39.56 | 39.58 | -0.277% | 228,193 | -5.937% |
| 2025-07-14 | 39.66 | 39.71 | 39.63 | 39.69 | 0.000% | 260,691 | -6.198% |
| 2025-07-11 | 39.72 | 39.72 | 39.66 | 39.69 | -0.301% | 194,994 | -6.198% |
| 2025-07-10 | 39.80 | 39.81 | 39.76 | 39.81 | +0.025% | 349,420 | -6.481% |
| 2025-07-09 | 39.73 | 39.82 | 39.73 | 39.80 | +0.328% | 259,118 | -6.457% |
| 2025-07-08 | 39.64 | 39.67 | 39.62 | 39.67 | 0.000% | 174,498 | -6.151% |
| 2025-07-07 | 39.75 | 39.75 | 39.65 | 39.67 | -0.277% | 353,419 | -6.151% |
| 2025-07-03 | 39.81 | 39.83 | 39.76 | 39.78 | -0.276% | 152,546 | -6.410% |
| 2025-07-02 | 39.85 | 39.90 | 39.84 | 39.89 | -0.050% | 224,666 | -6.668% |
| 2025-07-01 | 39.94 | 40.01 | 39.87 | 39.91 | -0.499% | 260,301 | -6.715% |
| 2025-06-30 | 40.08 | 40.13 | 40.03 | 40.11 | +0.325% | 259,406 | -7.180% |
| 2025-06-27 | 40.00 | 40.08 | 39.90 | 39.98 | -0.125% | 254,246 | -6.878% |
| 2025-06-26 | 40.00 | 40.05 | 39.96 | 40.03 | +0.175% | 441,638 | -6.995% |
| 2025-06-25 | 39.92 | 39.96 | 39.85 | 39.96 | 0.000% | 589,603 | -6.832% |
| 2025-06-24 | 39.84 | 39.99 | 39.84 | 39.96 | +0.201% | 357,427 | -6.832% |
| 2025-06-23 | 39.86 | 39.97 | 39.85 | 39.88 | +0.277% | 296,299 | -6.645% |
| 2025-06-20 | 39.73 | 39.84 | 39.72 | 39.77 | +0.101% | 319,808 | -6.387% |
| 2025-06-18 | 39.80 | 39.87 | 39.70 | 39.73 | -0.050% | 1,955,280 | -6.292% |
| 2025-06-17 | 39.72 | 39.77 | 39.67 | 39.75 | +0.277% | 226,172 | -6.340% |
| 2025-06-16 | 39.71 | 39.77 | 39.64 | 39.64 | -0.201% | 306,626 | -6.080% |
| 2025-06-13 | 39.73 | 39.76 | 39.66 | 39.72 | -0.226% | 2,785,128 | -6.269% |
| 2025-06-12 | 39.81 | 39.84 | 39.77 | 39.81 | +0.328% | 247,004 | -6.481% |
| 2025-06-11 | 39.63 | 39.71 | 39.58 | 39.68 | +0.303% | 261,900 | -6.174% |
| 2025-06-10 | 39.60 | 39.62 | 39.52 | 39.56 | +0.076% | 699,766 | -5.890% |
| 2025-06-09 | 39.46 | 39.55 | 39.46 | 39.53 | +0.152% | 170,095 | -5.818% |
| 2025-06-06 | 39.53 | 39.54 | 39.45 | 39.47 | -0.504% | 165,134 | -5.675% |
| 2025-06-05 | 39.75 | 39.77 | 39.65 | 39.67 | -0.101% | 455,467 | -6.151% |
| 2025-06-04 | 39.60 | 39.75 | 39.58 | 39.71 | +0.557% | 857,046 | -6.245% |
| 2025-06-03 | 39.54 | 39.57 | 39.46 | 39.49 | -0.025% | 170,167 | -5.723% |
| 2025-06-02 | 39.51 | 39.55 | 39.45 | 39.50 | -0.579% | 372,444 | -5.747% |
| 2025-05-30 | 39.69 | 39.77 | 39.68 | 39.73 | +0.151% | 192,439 | -6.292% |
| 2025-05-29 | 39.62 | 39.71 | 39.62 | 39.67 | +0.278% | 387,917 | -6.151% |
| 2025-05-28 | 39.58 | 39.61 | 39.51 | 39.56 | -0.151% | 262,914 | -5.890% |
| 2025-05-27 | 39.58 | 39.65 | 39.55 | 39.62 | +0.456% | 226,862 | -6.032% |
| 2025-05-23 | 39.50 | 39.53 | 39.42 | 39.44 | +0.152% | 432,680 | -5.603% |
| 2025-05-22 | 39.32 | 39.40 | 39.27 | 39.38 | +0.051% | 215,032 | -5.460% |
| 2025-05-21 | 39.41 | 39.47 | 39.30 | 39.36 | -0.455% | 296,587 | -5.412% |
| 2025-05-20 | 39.55 | 39.59 | 39.49 | 39.54 | -0.152% | 236,875 | -5.842% |
| 2025-05-19 | 39.44 | 39.62 | 39.42 | 39.60 | -0.050% | 2,318,303 | -5.985% |
| 2025-05-16 | 39.71 | 39.73 | 39.61 | 39.62 | +0.076% | 247,970 | -6.032% |
| 2025-05-15 | 39.51 | 39.63 | 39.48 | 39.59 | +0.406% | 416,829 | -5.961% |
| 2025-05-14 | 39.51 | 39.53 | 39.42 | 39.43 | -0.278% | 335,432 | -5.580% |
| 2025-05-13 | 39.58 | 39.61 | 39.50 | 39.54 | -0.076% | 567,261 | -5.842% |
| 2025-05-12 | 39.59 | 39.65 | 39.57 | 39.57 | -0.353% | 1,641,728 | -5.914% |
| 2025-05-09 | 39.74 | 39.79 | 39.71 | 39.71 | +0.076% | 239,170 | -6.245% |
| 2025-05-08 | 39.87 | 39.87 | 39.67 | 39.68 | -0.502% | 176,341 | -6.174% |
| 2025-05-07 | 39.82 | 39.90 | 39.82 | 39.88 | +0.176% | 1,046,380 | -6.645% |
| 2025-05-06 | 39.72 | 39.81 | 39.69 | 39.81 | +0.176% | 308,466 | -6.481% |
| 2025-05-05 | 39.77 | 39.78 | 39.67 | 39.74 | -0.176% | 272,777 | -6.316% |
| 2025-05-02 | 39.84 | 39.88 | 39.76 | 39.81 | -0.400% | 368,106 | -6.481% |
| 2025-05-01 | 40.14 | 40.14 | 39.91 | 39.97 | -0.696% | 270,341 | -6.855% |
| 2025-04-30 | 40.22 | 40.28 | 40.19 | 40.25 | +0.099% | 270,798 | -7.503% |
| 2025-04-29 | 40.11 | 40.23 | 40.11 | 40.21 | +0.174% | 217,369 | -7.411% |
| 2025-04-28 | 40.00 | 40.15 | 39.99 | 40.14 | +0.300% | 320,892 | -7.250% |
| 2025-04-25 | 39.97 | 40.04 | 39.94 | 40.02 | +0.301% | 351,544 | -6.972% |
| 2025-04-24 | 39.85 | 39.92 | 39.83 | 39.90 | +0.403% | 303,829 | -6.692% |
| 2025-04-23 | 39.97 | 40.01 | 39.70 | 39.74 | +0.151% | 959,365 | -6.316% |
| 2025-04-22 | 39.71 | 39.73 | 39.65 | 39.68 | +0.202% | 442,858 | -6.174% |
| 2025-04-21 | 39.70 | 39.77 | 39.60 | 39.60 | -0.352% | 511,228 | -5.985% |
| 2025-04-17 | 39.80 | 39.82 | 39.70 | 39.74 | -0.075% | 332,118 | -6.316% |
| 2025-04-16 | 39.70 | 39.81 | 39.67 | 39.77 | +0.202% | 283,548 | -6.387% |
| 2025-04-15 | 39.64 | 39.76 | 39.62 | 39.69 | 0.000% | 385,783 | -6.198% |