TSEC
Touchstone Securitized Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
25.12USD+0.140%(+0.04)25,974
TSEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.12 | 25.14 | 25.10 | 25.12 | +0.140% | 25,974 | 0.000% |
| 2026-10-01 | 25.08 | 25.21 | 24.89 | 25.09 | -0.060% | 52,624 | +0.140% |
| 2026-09-30 | 25.09 | 25.10 | 25.07 | 25.10 | +0.120% | 91,413 | +0.080% |
| 2026-09-29 | 25.05 | 25.09 | 25.03 | 25.07 | -0.800% | 28,687 | +0.199% |
| 2026-09-28 | 25.21 | 25.57 | 25.20 | 25.27 | +0.026% | 207,334 | -0.602% |
| 2026-09-25 | 25.28 | 25.31 | 25.23 | 25.27 | +0.022% | 125,256 | -0.576% |
| 2026-09-24 | 25.28 | 25.29 | 25.26 | 25.26 | -0.233% | 35,888 | -0.554% |
| 2026-09-23 | 25.34 | 25.35 | 25.27 | 25.32 | -0.143% | 24,818 | -0.786% |
| 2026-09-22 | 25.35 | 25.39 | 25.30 | 25.36 | +0.131% | 36,416 | -0.928% |
| 2026-09-21 | 25.35 | 25.35 | 25.32 | 25.32 | -0.011% | 10,210 | -0.798% |
| 2026-09-18 | 25.34 | 25.34 | 25.32 | 25.32 | -0.020% | 14,218 | -0.809% |
| 2026-09-17 | 25.34 | 25.34 | 25.16 | 25.33 | -0.118% | 17,365 | -0.829% |
| 2026-09-16 | 25.34 | 25.49 | 25.34 | 25.36 | -0.069% | 34,741 | -0.946% |
| 2026-09-15 | 25.35 | 25.38 | 25.34 | 25.38 | +0.030% | 21,324 | -1.015% |
| 2026-09-14 | 25.36 | 25.38 | 25.35 | 25.37 | -0.079% | 7,882 | -0.985% |
| 2026-09-11 | 25.40 | 25.69 | 25.39 | 25.39 | -0.177% | 13,512 | -1.063% |
| 2026-09-10 | 25.43 | 25.47 | 25.42 | 25.43 | -0.216% | 25,369 | -1.238% |
| 2026-09-09 | 25.47 | 25.51 | 25.46 | 25.49 | +0.079% | 39,212 | -1.452% |
| 2026-09-08 | 25.48 | 25.51 | 25.46 | 25.47 | -0.157% | 11,268 | -1.374% |
| 2026-09-04 | 25.46 | 25.53 | 25.45 | 25.51 | +0.275% | 32,239 | -1.529% |
| 2026-09-03 | 25.45 | 25.46 | 25.44 | 25.44 | +0.079% | 5,161 | -1.258% |
| 2026-09-02 | 25.44 | 25.44 | 25.41 | 25.42 | -0.039% | 22,114 | -1.180% |
| 2026-09-01 | 25.45 | 25.48 | 25.42 | 25.43 | -0.079% | 10,054 | -1.219% |
| 2026-08-31 | 25.44 | 25.47 | 25.44 | 25.45 | 0.000% | 4,123 | -1.297% |
| 2026-08-28 | 25.52 | 25.52 | 25.44 | 25.45 | -0.780% | 62,603 | -1.297% |
| 2026-08-27 | 25.68 | 25.74 | 25.64 | 25.65 | -0.195% | 30,768 | -2.066% |
| 2026-08-26 | 25.70 | 25.76 | 25.66 | 25.70 | +0.078% | 52,506 | -2.257% |
| 2026-08-25 | 25.68 | 25.72 | 25.68 | 25.68 | +0.117% | 72,230 | -2.181% |
| 2026-08-24 | 25.63 | 25.69 | 25.63 | 25.65 | -0.039% | 23,533 | -2.066% |
| 2026-08-21 | 25.63 | 25.68 | 25.59 | 25.66 | +0.117% | 64,722 | -2.104% |
| 2026-08-20 | 25.62 | 25.66 | 25.62 | 25.63 | +0.004% | 36,557 | -1.990% |
| 2026-08-19 | 25.63 | 25.66 | 25.60 | 25.63 | +0.152% | 13,083 | -1.986% |
| 2026-08-18 | 25.58 | 25.63 | 25.58 | 25.59 | +0.039% | 4,769 | -1.837% |
| 2026-08-17 | 25.60 | 25.64 | 25.58 | 25.58 | -0.039% | 16,856 | -1.798% |
| 2026-08-14 | 25.61 | 25.62 | 25.55 | 25.59 | +0.078% | 45,342 | -1.837% |
| 2026-08-13 | 25.61 | 25.65 | 25.54 | 25.57 | 0.000% | 26,435 | -1.760% |
| 2026-08-12 | 25.58 | 25.71 | 25.57 | 25.57 | 0.000% | 23,888 | -1.760% |
| 2026-08-11 | 25.59 | 25.61 | 25.53 | 25.57 | -0.078% | 40,079 | -1.760% |
| 2026-08-10 | 25.57 | 25.62 | 25.57 | 25.59 | 0.000% | 48,431 | -1.837% |
| 2026-08-07 | 25.60 | 25.64 | 25.58 | 25.59 | +0.117% | 6,482 | -1.837% |
| 2026-08-06 | 25.58 | 25.58 | 25.55 | 25.56 | -0.117% | 25,175 | -1.721% |
| 2026-08-05 | 25.57 | 25.62 | 25.57 | 25.59 | +0.235% | 26,439 | -1.837% |
| 2026-08-04 | 25.53 | 25.57 | 25.52 | 25.53 | +0.157% | 42,144 | -1.606% |
| 2026-08-03 | 25.49 | 25.52 | 25.44 | 25.49 | +0.039% | 65,117 | -1.452% |
| 2026-07-31 | 25.51 | 25.51 | 25.47 | 25.48 | -0.045% | 41,896 | -1.413% |
| 2026-07-30 | 25.51 | 25.54 | 25.48 | 25.49 | -0.626% | 13,415 | -1.457% |
| 2026-07-29 | 25.66 | 25.71 | 25.65 | 25.65 | -0.109% | 20,560 | -2.074% |
| 2026-07-28 | 25.67 | 25.70 | 25.63 | 25.68 | +0.156% | 11,101 | -2.180% |
| 2026-07-27 | 25.67 | 25.67 | 25.64 | 25.64 | -0.031% | 30,603 | -2.028% |
| 2026-07-24 | 25.65 | 25.66 | 25.63 | 25.65 | -0.018% | 13,229 | -2.059% |
| 2026-07-23 | 25.65 | 25.71 | 25.63 | 25.65 | -0.029% | 19,153 | -2.076% |
| 2026-07-22 | 25.68 | 25.70 | 25.66 | 25.66 | -0.156% | 10,142 | -2.104% |
| 2026-07-21 | 25.72 | 25.75 | 25.69 | 25.70 | -0.155% | 17,601 | -2.257% |
| 2026-07-20 | 25.75 | 25.77 | 25.72 | 25.74 | -0.175% | 7,791 | -2.409% |
| 2026-07-17 | 25.77 | 25.82 | 25.77 | 25.79 | +0.097% | 14,124 | -2.579% |
| 2026-07-16 | 25.73 | 25.76 | 25.68 | 25.76 | +0.078% | 53,400 | -2.484% |
| 2026-07-15 | 25.72 | 25.75 | 25.72 | 25.74 | +0.156% | 8,983 | -2.409% |
| 2026-07-14 | 25.69 | 25.74 | 25.69 | 25.70 | +0.078% | 22,440 | -2.257% |
| 2026-07-13 | 25.70 | 25.70 | 25.67 | 25.68 | -0.175% | 18,914 | -2.181% |
| 2026-07-10 | 25.72 | 25.73 | 25.72 | 25.73 | +0.019% | 3,367 | -2.352% |
| 2026-07-09 | 25.71 | 25.73 | 25.70 | 25.72 | +0.074% | 5,481 | -2.333% |
| 2026-07-08 | 25.65 | 25.72 | 25.64 | 25.70 | +0.043% | 177,023 | -2.261% |
| 2026-07-07 | 25.68 | 25.72 | 25.68 | 25.69 | -0.058% | 17,485 | -2.219% |
| 2026-07-06 | 25.70 | 25.71 | 25.70 | 25.70 | +0.058% | 20,986 | -2.276% |
| 2026-07-02 | 25.67 | 25.73 | 25.67 | 25.69 | +0.273% | 119,873 | -2.219% |
| 2026-07-01 | 25.75 | 25.77 | 25.58 | 25.62 | -0.755% | 382,634 | -1.952% |
| 2026-06-30 | 25.77 | 25.83 | 25.77 | 25.82 | +0.058% | 14,053 | -2.692% |
| 2026-06-29 | 25.78 | 25.84 | 25.78 | 25.80 | -0.443% | 13,963 | -2.636% |
| 2026-06-26 | 25.88 | 25.96 | 25.88 | 25.91 | +0.058% | 28,767 | -3.067% |
| 2026-06-25 | 25.89 | 25.93 | 25.89 | 25.90 | +0.232% | 37,707 | -3.012% |
| 2026-06-24 | 25.80 | 25.86 | 25.80 | 25.84 | +0.039% | 33,657 | -2.786% |
| 2026-06-23 | 25.82 | 25.86 | 25.81 | 25.83 | +0.058% | 23,738 | -2.749% |
| 2026-06-22 | 25.83 | 25.86 | 25.81 | 25.82 | -0.101% | 21,788 | -2.692% |
| 2026-06-18 | 25.84 | 25.88 | 25.81 | 25.84 | +0.062% | 46,328 | -2.790% |
| 2026-06-17 | 25.88 | 25.88 | 25.71 | 25.82 | -0.097% | 16,306 | -2.730% |
| 2026-06-16 | 25.85 | 25.86 | 25.84 | 25.85 | +0.077% | 25,891 | -2.824% |
| 2026-06-15 | 25.84 | 25.84 | 25.80 | 25.83 | +0.077% | 44,950 | -2.749% |
| 2026-06-12 | 25.81 | 25.83 | 25.81 | 25.81 | +0.039% | 12,341 | -2.673% |
| 2026-06-11 | 25.77 | 25.81 | 25.72 | 25.80 | +0.077% | 15,669 | -2.636% |
| 2026-06-10 | 25.79 | 25.81 | 25.78 | 25.78 | +0.078% | 10,331 | -2.561% |
| 2026-06-09 | 25.77 | 25.80 | 25.76 | 25.76 | +0.039% | 16,188 | -2.484% |
| 2026-06-08 | 25.77 | 25.80 | 25.74 | 25.75 | +0.039% | 18,254 | -2.447% |
| 2026-06-05 | 25.75 | 25.75 | 25.73 | 25.74 | -0.155% | 8,557 | -2.409% |
| 2026-06-04 | 25.78 | 25.81 | 25.76 | 25.78 | +0.039% | 14,962 | -2.560% |
| 2026-06-03 | 25.78 | 25.80 | 25.77 | 25.77 | -0.019% | 76,150 | -2.522% |
| 2026-06-02 | 25.79 | 25.79 | 25.76 | 25.77 | +0.019% | 6,535 | -2.541% |
| 2026-06-01 | 25.77 | 25.78 | 25.75 | 25.77 | -0.059% | 9,455 | -2.522% |
| 2026-05-29 | 25.77 | 25.82 | 25.75 | 25.79 | +0.136% | 14,680 | -2.579% |
| 2026-05-28 | 25.74 | 25.79 | 25.74 | 25.75 | -0.425% | 14,502 | -2.447% |
| 2026-05-27 | 25.86 | 25.88 | 25.85 | 25.86 | +0.174% | 21,597 | -2.862% |
| 2026-05-26 | 25.82 | 25.85 | 25.81 | 25.82 | +0.136% | 4,597 | -2.692% |
| 2026-05-22 | 25.85 | 25.85 | 25.77 | 25.78 | +0.041% | 6,739 | -2.560% |
| 2026-05-21 | 25.72 | 25.79 | 25.72 | 25.77 | +0.153% | 14,083 | -2.520% |
| 2026-05-20 | 25.66 | 25.76 | 25.63 | 25.73 | +0.273% | 39,748 | -2.371% |
| 2026-05-19 | 25.65 | 25.67 | 25.61 | 25.66 | -0.173% | 13,958 | -2.104% |
| 2026-05-18 | 25.72 | 25.72 | 25.61 | 25.70 | -0.138% | 4,709 | -2.274% |
| 2026-05-15 | 25.73 | 25.75 | 25.68 | 25.74 | -0.039% | 20,743 | -2.409% |
| 2026-05-14 | 25.77 | 25.77 | 25.70 | 25.75 | -0.040% | 78,409 | -2.447% |
| 2026-05-13 | 25.79 | 25.80 | 25.74 | 25.76 | -0.038% | 13,246 | -2.485% |
| 2026-05-12 | 25.78 | 25.93 | 25.76 | 25.77 | -0.136% | 44,877 | -2.522% |
| 2026-05-11 | 25.82 | 25.85 | 25.76 | 25.80 | -0.077% | 24,254 | -2.655% |
| 2026-05-08 | 25.83 | 25.87 | 25.82 | 25.82 | +0.019% | 16,002 | -2.730% |
| 2026-05-07 | 25.81 | 25.84 | 25.81 | 25.82 | +0.039% | 11,355 | -2.711% |
| 2026-05-06 | 25.79 | 25.82 | 25.78 | 25.81 | +0.155% | 5,855 | -2.673% |
| 2026-05-05 | 25.77 | 25.81 | 25.74 | 25.77 | +0.039% | 18,891 | -2.522% |
| 2026-05-04 | 25.77 | 25.87 | 25.75 | 25.76 | -0.116% | 18,337 | -2.484% |
| 2026-05-01 | 25.80 | 25.85 | 25.79 | 25.79 | +0.175% | 14,629 | -2.598% |
| 2026-04-30 | 25.75 | 25.75 | 25.70 | 25.75 | +0.019% | 78,816 | -2.428% |
| 2026-04-29 | 25.76 | 25.76 | 25.70 | 25.74 | -0.733% | 15,716 | -2.409% |
| 2026-04-28 | 25.93 | 25.97 | 25.91 | 25.93 | -0.116% | 9,005 | -3.124% |
| 2026-04-27 | 25.96 | 26.00 | 25.94 | 25.96 | -0.039% | 137,451 | -3.236% |
| 2026-04-24 | 25.95 | 25.98 | 25.94 | 25.97 | +0.116% | 5,531 | -3.273% |
| 2026-04-23 | 25.97 | 25.98 | 25.82 | 25.94 | -0.039% | 16,739 | -3.161% |
| 2026-04-22 | 25.97 | 25.97 | 25.95 | 25.95 | +0.039% | 5,345 | -3.198% |
| 2026-04-21 | 25.94 | 25.96 | 25.93 | 25.94 | +0.019% | 17,224 | -3.161% |
| 2026-04-20 | 25.95 | 25.95 | 25.93 | 25.94 | +0.020% | 2,659 | -3.143% |
| 2026-04-17 | 25.93 | 25.95 | 25.89 | 25.93 | +0.135% | 17,697 | -3.124% |
| 2026-04-16 | 25.92 | 25.92 | 25.89 | 25.90 | -0.019% | 10,605 | -2.993% |
| 2026-04-15 | 25.90 | 25.92 | 25.81 | 25.90 | -0.077% | 12,173 | -3.012% |
| 2026-04-14 | 25.91 | 25.92 | 25.86 | 25.92 | +0.116% | 8,171 | -3.086% |
| 2026-04-13 | 25.84 | 25.90 | 25.82 | 25.89 | +0.135% | 4,351 | -2.974% |
| 2026-04-10 | 25.85 | 25.86 | 25.85 | 25.86 | -0.058% | 1,827 | -2.843% |
| 2026-04-09 | 25.85 | 25.87 | 25.78 | 25.87 | +0.213% | 9,452 | -2.899% |
| 2026-04-08 | 25.85 | 25.85 | 25.77 | 25.82 | -0.019% | 14,236 | -2.693% |
| 2026-04-07 | 25.81 | 25.93 | 25.75 | 25.82 | -0.039% | 29,272 | -2.711% |
| 2026-04-06 | 25.90 | 25.90 | 25.82 | 25.83 | -0.077% | 11,854 | -2.749% |
| 2026-04-02 | 25.84 | 25.88 | 25.83 | 25.85 | +0.116% | 5,173 | -2.824% |
| 2026-04-01 | 25.89 | 25.89 | 25.77 | 25.82 | +0.116% | 123,027 | -2.711% |
| 2026-03-31 | 25.81 | 25.81 | 25.79 | 25.79 | +0.194% | 56,783 | -2.598% |
| 2026-03-30 | 25.75 | 25.75 | 25.69 | 25.74 | -0.348% | 8,800 | -2.409% |
| 2026-03-27 | 25.83 | 25.85 | 25.83 | 25.83 | 0.000% | 1,542 | -2.749% |
| 2026-03-26 | 25.86 | 25.87 | 25.83 | 25.83 | -0.157% | 9,991 | -2.749% |
| 2026-03-25 | 25.88 | 25.89 | 25.87 | 25.87 | -0.114% | 9,631 | -2.901% |
| 2026-03-24 | 25.90 | 25.94 | 25.84 | 25.90 | -0.039% | 38,140 | -3.012% |
| 2026-03-23 | 25.87 | 25.92 | 25.87 | 25.91 | +0.058% | 16,839 | -3.049% |
| 2026-03-20 | 25.91 | 25.93 | 25.89 | 25.89 | -0.423% | 7,570 | -2.993% |
| 2026-03-19 | 26.02 | 26.02 | 25.96 | 26.00 | -0.038% | 6,203 | -3.403% |
| 2026-03-18 | 26.02 | 26.03 | 26.00 | 26.02 | +0.019% | 17,835 | -3.440% |
| 2026-03-17 | 26.02 | 26.02 | 26.00 | 26.01 | +0.115% | 14,744 | -3.422% |
| 2026-03-16 | 25.98 | 25.99 | 25.98 | 25.98 | 0.000% | 2,541 | -3.310% |
| 2026-03-13 | 26.00 | 26.04 | 25.98 | 25.98 | -0.081% | 16,725 | -3.310% |
| 2026-03-12 | 26.02 | 26.07 | 26.00 | 26.00 | -0.341% | 29,781 | -3.388% |
| 2026-03-11 | 26.05 | 26.11 | 26.03 | 26.09 | -0.019% | 21,889 | -3.718% |
| 2026-03-10 | 26.05 | 26.18 | 26.05 | 26.09 | -0.248% | 19,164 | -3.736% |
| 2026-03-09 | 25.99 | 26.23 | 25.99 | 26.16 | +0.461% | 77,362 | -3.976% |
| 2026-03-06 | 26.00 | 26.07 | 26.00 | 26.04 | -0.058% | 34,837 | -3.533% |
| 2026-03-05 | 26.01 | 26.10 | 26.01 | 26.05 | -0.818% | 99,868 | -3.589% |
| 2026-03-04 | 26.12 | 26.33 | 26.11 | 26.27 | +0.152% | 77,248 | -4.378% |
| 2026-03-03 | 26.18 | 26.28 | 26.05 | 26.23 | +0.191% | 22,903 | -4.232% |
| 2026-03-02 | 26.12 | 26.33 | 26.12 | 26.18 | -0.114% | 13,562 | -4.049% |
| 2026-02-27 | 26.20 | 26.23 | 26.19 | 26.21 | +0.076% | 9,068 | -4.159% |
| 2026-02-26 | 26.17 | 26.19 | 26.17 | 26.19 | -0.701% | 559 | -4.086% |
| 2026-02-25 | 26.38 | 26.38 | 26.38 | 26.38 | -0.038% | 167 | -4.758% |
| 2026-02-24 | 26.39 | 26.39 | 26.39 | 26.39 | +0.019% | 1,582 | -4.794% |
| 2026-02-23 | 26.36 | 26.39 | 26.36 | 26.38 | +0.038% | 4,797 | -4.776% |
| 2026-02-20 | 26.35 | 26.39 | 26.35 | 26.37 | -0.019% | 16,090 | -4.740% |
| 2026-02-19 | 26.36 | 26.38 | 26.36 | 26.38 | +0.113% | 1,532 | -4.758% |
| 2026-02-18 | 26.36 | 26.40 | 26.34 | 26.35 | -0.083% | 9,004 | -4.650% |
| 2026-02-17 | 26.36 | 26.40 | 26.33 | 26.37 | +0.140% | 8,342 | -4.729% |
| 2026-02-13 | 26.33 | 26.34 | 26.33 | 26.33 | +0.218% | 5,981 | -4.596% |
| 2026-02-12 | 26.25 | 26.28 | 26.25 | 26.27 | +0.087% | 21,270 | -4.388% |
| 2026-02-11 | 26.24 | 26.30 | 26.24 | 26.25 | +0.038% | 4,149 | -4.305% |
| 2026-02-10 | 26.37 | 26.37 | 26.24 | 26.24 | +0.114% | 6,489 | -4.268% |
| 2026-02-09 | 26.22 | 26.27 | 26.21 | 26.21 | -0.150% | 4,815 | -4.159% |
| 2026-02-06 | 26.29 | 26.39 | 26.23 | 26.25 | +0.189% | 128,622 | -4.303% |
| 2026-02-05 | 26.16 | 26.23 | 26.16 | 26.20 | +0.134% | 20,129 | -4.122% |
| 2026-02-04 | 26.16 | 26.17 | 26.16 | 26.16 | -0.057% | 57,089 | -3.994% |
| 2026-02-03 | 26.17 | 26.20 | 26.17 | 26.18 | -0.019% | 21,383 | -4.049% |
| 2026-02-02 | 26.20 | 26.20 | 26.18 | 26.18 | +0.019% | 764 | -4.067% |
| 2026-01-30 | 26.18 | 26.19 | 26.18 | 26.18 | +0.076% | 1,855 | -4.049% |
| 2026-01-29 | 26.16 | 26.16 | 26.16 | 26.16 | -0.476% | 358 | -3.976% |
| 2026-01-28 | 26.27 | 26.30 | 26.23 | 26.29 | -0.038% | 6,219 | -4.432% |
| 2026-01-27 | 26.29 | 26.33 | 26.29 | 26.30 | +0.012% | 3,177 | -4.469% |
| 2026-01-26 | 26.29 | 26.35 | 26.29 | 26.29 | +0.045% | 1,922 | -4.457% |
| 2026-01-23 | 26.27 | 26.32 | 26.26 | 26.28 | +0.114% | 6,653 | -4.414% |
| 2026-01-22 | 26.25 | 26.26 | 26.24 | 26.25 | 0.000% | 10,609 | -4.305% |
| 2026-01-21 | 26.25 | 26.25 | 26.25 | 26.25 | -0.038% | 280 | -4.305% |
| 2026-01-20 | 26.25 | 26.29 | 26.25 | 26.26 | 0.000% | 9,463 | -4.341% |
| 2026-01-16 | 26.25 | 26.30 | 26.24 | 26.26 | +0.038% | 28,857 | -4.341% |
| 2026-01-15 | 26.26 | 26.26 | 26.24 | 26.25 | -0.000% | 1,239 | -4.304% |
| 2026-01-14 | 26.25 | 26.25 | 26.25 | 26.25 | +0.038% | 110 | -4.305% |
| 2026-01-13 | 26.25 | 26.25 | 26.24 | 26.24 | +0.019% | 705 | -4.268% |
| 2026-01-12 | 26.24 | 26.24 | 26.23 | 26.23 | +0.096% | 1,220 | -4.250% |
| 2026-01-09 | 26.22 | 26.27 | 26.21 | 26.21 | -0.000% | 1,427 | -4.158% |
| 2026-01-08 | 26.21 | 26.22 | 26.21 | 26.21 | +0.076% | 770 | -4.159% |
| 2026-01-07 | 26.19 | 26.20 | 26.19 | 26.19 | +0.057% | 350 | -4.086% |
| 2026-01-06 | 26.18 | 26.18 | 26.16 | 26.18 | +0.019% | 20,520 | -4.031% |
| 2026-01-05 | 26.18 | 26.18 | 26.16 | 26.17 | +0.057% | 7,717 | -4.012% |
| 2026-01-02 | 26.18 | 26.18 | 26.16 | 26.16 | -0.057% | 2,366 | -3.958% |
| 2025-12-31 | 26.18 | 26.18 | 26.17 | 26.17 | -0.057% | 600 | -4.012% |
| 2025-12-30 | 26.17 | 26.32 | 26.16 | 26.18 | -0.475% | 5,523 | -4.067% |
| 2025-12-29 | 26.32 | 26.32 | 26.31 | 26.31 | +0.076% | 338 | -4.523% |
| 2025-12-26 | 26.30 | 26.30 | 26.29 | 26.29 | +0.152% | 128 | -4.450% |
| 2025-12-24 | 26.23 | 26.25 | 26.23 | 26.25 | +0.172% | 184 | -4.305% |
| 2025-12-23 | 26.20 | 26.21 | 26.20 | 26.20 | -0.057% | 2,976 | -4.140% |
| 2025-12-22 | 26.23 | 26.23 | 26.22 | 26.22 | -0.114% | 449 | -4.195% |
| 2025-12-19 | 26.26 | 26.26 | 26.25 | 26.25 | +0.153% | 2,014 | -4.305% |
| 2025-12-18 | 26.21 | 26.26 | 26.17 | 26.21 | +0.057% | 12,584 | -4.159% |
| 2025-12-17 | 26.21 | 26.21 | 26.20 | 26.20 | +0.057% | 404 | -4.104% |
| 2025-12-16 | 26.17 | 26.18 | 26.17 | 26.18 | +0.076% | 543 | -4.049% |
| 2025-12-15 | 26.18 | 26.18 | 26.16 | 26.16 | 0.000% | 374,900 | -3.976% |
| 2025-12-12 | 26.17 | 26.17 | 26.16 | 26.16 | -0.039% | 9,837 | -3.976% |
| 2025-12-11 | 26.16 | 26.17 | 26.16 | 26.17 | -0.114% | 1,807 | -4.013% |
| 2025-12-10 | 26.20 | 26.20 | 26.20 | 26.20 | +0.963% | 381 | -4.122% |
| 2025-12-09 | 25.94 | 25.96 | 25.93 | 25.95 | -0.039% | 2,541 | -3.198% |
| 2025-12-08 | 25.97 | 25.97 | 25.96 | 25.96 | -0.980% | 2,448 | -3.236% |
| 2025-12-05 | 26.34 | 26.34 | 26.19 | 26.22 | +0.027% | 9,854 | -4.184% |
| 2025-12-04 | 26.22 | 26.22 | 26.21 | 26.21 | -0.057% | 529 | -4.159% |
| 2025-12-03 | 26.21 | 26.23 | 26.21 | 26.23 | +0.078% | 2,154 | -4.214% |
| 2025-12-02 | 26.19 | 26.20 | 26.19 | 26.20 | -0.078% | 1,504 | -4.139% |
| 2025-12-01 | 26.23 | 26.23 | 26.23 | 26.23 | -0.057% | 1,129 | -4.214% |
| 2025-11-28 | 26.24 | 26.24 | 26.24 | 26.24 | +0.019% | 263 | -4.268% |
| 2025-11-26 | 26.28 | 26.28 | 26.23 | 26.23 | -0.512% | 1,007 | -4.250% |
| 2025-11-25 | 26.37 | 26.37 | 26.37 | 26.37 | +0.095% | 254 | -4.740% |
| 2025-11-24 | 26.35 | 26.35 | 26.34 | 26.34 | +0.038% | 1,221 | -4.650% |
| 2025-11-21 | 26.33 | 26.34 | 26.32 | 26.34 | +0.267% | 2,302 | -4.614% |
| 2025-11-20 | 26.29 | 26.32 | 26.26 | 26.26 | +0.038% | 1,892 | -4.359% |
| 2025-11-19 | 26.27 | 26.29 | 26.25 | 26.25 | -0.095% | 7,395 | -4.323% |
| 2025-11-18 | 26.29 | 26.33 | 26.28 | 26.28 | +0.032% | 1,354 | -4.414% |
| 2025-11-17 | 26.25 | 26.27 | 26.22 | 26.27 | +0.063% | 2,427 | -4.383% |
| 2025-11-14 | 26.24 | 26.26 | 26.24 | 26.25 | +0.133% | 12,241 | -4.323% |
| 2025-11-13 | 26.24 | 26.29 | 26.18 | 26.22 | -0.171% | 7,845 | -4.195% |
| 2025-11-12 | 26.28 | 26.28 | 26.27 | 26.27 | +0.076% | 161 | -4.359% |
| 2025-11-11 | 26.24 | 26.26 | 26.24 | 26.25 | +0.109% | 599 | -4.287% |
| 2025-11-10 | 26.23 | 26.23 | 26.21 | 26.22 | -0.185% | 1,152 | -4.182% |
| 2025-11-07 | 26.26 | 26.27 | 26.26 | 26.27 | +0.344% | 267 | -4.359% |
| 2025-11-06 | 26.16 | 26.23 | 26.16 | 26.18 | -0.068% | 2,820 | -4.031% |
| 2025-11-05 | 26.19 | 26.19 | 26.19 | 26.19 | +0.030% | 12 | -4.096% |
| 2025-11-04 | 26.20 | 26.20 | 26.18 | 26.18 | +0.096% | 487 | -4.067% |
| 2025-11-03 | 26.16 | 26.16 | 26.16 | 26.16 | -0.038% | 393 | -3.976% |
| 2025-10-31 | 26.20 | 26.24 | 26.17 | 26.17 | +0.076% | 1,337 | -4.012% |
| 2025-10-30 | 26.15 | 26.15 | 26.15 | 26.15 | -0.778% | 2,848 | -3.939% |
| 2025-10-29 | 26.36 | 26.36 | 26.36 | 26.36 | -0.076% | 29 | -4.686% |
| 2025-10-28 | 26.37 | 26.38 | 26.37 | 26.38 | -0.321% | 462 | -4.758% |
| 2025-10-27 | 26.34 | 26.47 | 26.34 | 26.46 | +0.475% | 7,552 | -5.064% |
| 2025-10-24 | 26.38 | 26.44 | 26.33 | 26.33 | -0.133% | 6,082 | -4.613% |
| 2025-10-23 | 26.37 | 26.40 | 26.37 | 26.37 | -0.076% | 3,871 | -4.740% |
| 2025-10-22 | 26.37 | 26.39 | 26.37 | 26.39 | +0.038% | 644 | -4.812% |
| 2025-10-21 | 26.38 | 26.38 | 26.38 | 26.38 | +0.076% | 129 | -4.776% |
| 2025-10-20 | 26.36 | 26.37 | 26.34 | 26.36 | -0.076% | 3,462 | -4.704% |
| 2025-10-17 | 26.39 | 26.39 | 26.38 | 26.38 | +0.190% | 352 | -4.776% |
| 2025-10-16 | 26.33 | 26.33 | 26.33 | 26.33 | +0.000% | 324 | -4.596% |
| 2025-10-15 | 26.34 | 26.34 | 26.33 | 26.33 | -0.152% | 858 | -4.595% |
| 2025-10-14 | 26.36 | 26.37 | 26.35 | 26.37 | +0.114% | 918 | -4.740% |
| 2025-10-13 | 26.32 | 26.41 | 26.32 | 26.34 | +0.276% | 14,209 | -4.632% |
| 2025-10-10 | 26.29 | 26.29 | 26.27 | 26.27 | +0.125% | 206 | -4.369% |
| 2025-10-09 | 26.26 | 26.26 | 26.14 | 26.23 | -0.059% | 12,743 | -4.249% |
| 2025-10-08 | 26.25 | 26.34 | 26.25 | 26.25 | +0.114% | 4,530 | -4.305% |
| 2025-10-07 | 26.23 | 26.23 | 26.21 | 26.22 | -0.114% | 288 | -4.195% |
| 2025-10-06 | 26.27 | 26.27 | 26.25 | 26.25 | +0.000% | 193 | -4.305% |
| 2025-10-03 | 26.28 | 26.28 | 26.24 | 26.25 | -0.019% | 667 | -4.304% |
| 2025-10-02 | 26.27 | 26.27 | 26.25 | 26.25 | +0.019% | 385 | -4.323% |
| 2025-10-01 | 26.25 | 26.25 | 26.25 | 26.25 | +0.057% | 1,156 | -4.305% |
| 2025-09-30 | 26.25 | 26.26 | 26.23 | 26.23 | +0.172% | 563 | -4.250% |
| 2025-09-29 | 26.20 | 26.20 | 26.19 | 26.19 | -0.494% | 4,340 | -4.085% |
| 2025-09-26 | 26.34 | 26.34 | 26.32 | 26.32 | 0.000% | 471 | -4.559% |
| 2025-09-25 | 26.32 | 26.34 | 26.30 | 26.32 | -0.038% | 955 | -4.559% |
| 2025-09-24 | 26.34 | 26.34 | 26.33 | 26.33 | -0.038% | 829 | -4.596% |
| 2025-09-23 | 26.34 | 26.34 | 26.34 | 26.34 | -0.038% | 70 | -4.632% |
| 2025-09-22 | 26.36 | 26.45 | 26.33 | 26.35 | +0.005% | 7,840 | -4.668% |
| 2025-09-19 | 26.33 | 26.35 | 26.33 | 26.35 | +0.033% | 1,620 | -4.663% |
| 2025-09-18 | 26.35 | 26.42 | 26.34 | 26.34 | -0.132% | 6,225 | -4.632% |
| 2025-09-17 | 26.39 | 26.48 | 26.37 | 26.37 | -0.152% | 2,328 | -4.758% |
| 2025-09-16 | 26.41 | 26.45 | 26.41 | 26.41 | +0.171% | 3,781 | -4.903% |
| 2025-09-15 | 26.39 | 26.45 | 26.36 | 26.37 | +0.038% | 4,767 | -4.740% |
| 2025-09-12 | 26.38 | 26.38 | 26.36 | 26.36 | -0.076% | 3,946 | -4.704% |
| 2025-09-11 | 26.37 | 26.38 | 26.37 | 26.38 | +0.171% | 696 | -4.776% |
| 2025-09-10 | 26.32 | 26.34 | 26.32 | 26.34 | -0.019% | 250 | -4.614% |
| 2025-09-09 | 26.34 | 26.36 | 26.34 | 26.34 | -0.076% | 653 | -4.632% |
| 2025-09-08 | 26.37 | 26.37 | 26.34 | 26.36 | +0.229% | 828 | -4.704% |
| 2025-09-05 | 26.30 | 26.30 | 26.25 | 26.30 | +0.133% | 2,112 | -4.486% |
| 2025-09-04 | 26.24 | 26.27 | 26.24 | 26.27 | +0.210% | 143 | -4.359% |
| 2025-09-03 | 26.18 | 26.22 | 26.18 | 26.21 | +0.076% | 801 | -4.159% |
| 2025-09-02 | 26.18 | 26.19 | 26.17 | 26.19 | -0.076% | 1,320 | -4.086% |
| 2025-08-29 | 26.19 | 26.22 | 26.18 | 26.21 | +0.076% | 888 | -4.159% |
| 2025-08-28 | 26.17 | 26.19 | 26.17 | 26.19 | -0.795% | 232 | -4.086% |
| 2025-08-27 | 26.37 | 26.40 | 26.37 | 26.40 | +0.190% | 139 | -4.848% |
| 2025-08-26 | 26.34 | 26.46 | 26.34 | 26.35 | -0.095% | 4,482 | -4.668% |
| 2025-08-25 | 26.36 | 26.38 | 26.36 | 26.38 | +0.095% | 1,750 | -4.758% |
| 2025-08-22 | 26.33 | 26.36 | 26.33 | 26.35 | +0.152% | 1,355 | -4.668% |
| 2025-08-21 | 26.29 | 26.33 | 26.24 | 26.31 | -0.152% | 963 | -4.523% |
| 2025-08-20 | 26.32 | 26.35 | 26.32 | 26.35 | +0.171% | 210 | -4.668% |
| 2025-08-19 | 26.30 | 26.30 | 26.30 | 26.30 | +0.019% | 413 | -4.505% |
| 2025-08-18 | 26.29 | 26.32 | 26.29 | 26.30 | +0.038% | 965 | -4.487% |
| 2025-08-15 | 26.33 | 26.33 | 26.25 | 26.29 | -0.057% | 1,963 | -4.450% |
| 2025-08-14 | 26.32 | 26.32 | 26.29 | 26.30 | +0.057% | 556 | -4.505% |
| 2025-08-13 | 26.29 | 26.32 | 26.29 | 26.29 | 0.000% | 711 | -4.450% |
| 2025-08-12 | 26.27 | 26.29 | 26.27 | 26.29 | +0.191% | 814 | -4.450% |
| 2025-08-11 | 26.25 | 26.27 | 26.21 | 26.24 | -0.229% | 6,815 | -4.268% |
| 2025-08-08 | 26.27 | 26.30 | 26.27 | 26.30 | +0.210% | 148 | -4.487% |
| 2025-08-07 | 26.26 | 26.26 | 26.24 | 26.24 | -0.115% | 1,972 | -4.286% |
| 2025-08-06 | 26.26 | 26.29 | 26.26 | 26.27 | +0.076% | 524 | -4.396% |
| 2025-08-05 | 26.23 | 26.25 | 26.23 | 26.25 | -0.095% | 134 | -4.323% |
| 2025-08-04 | 26.25 | 26.28 | 26.23 | 26.28 | +0.344% | 2,155 | -4.414% |
| 2025-08-01 | 26.15 | 26.19 | 26.15 | 26.19 | +0.460% | 7,025 | -4.086% |
| 2025-07-31 | 26.08 | 26.08 | 26.06 | 26.07 | -0.230% | 1,189 | -3.644% |
| 2025-07-30 | 26.13 | 26.16 | 26.11 | 26.13 | -0.117% | 1,100 | -3.865% |
| 2025-07-29 | 26.18 | 26.18 | 26.16 | 26.16 | -0.113% | 1,549 | -3.977% |
| 2025-07-28 | 26.17 | 26.19 | 26.17 | 26.19 | +0.057% | 1,005 | -4.086% |
| 2025-07-25 | 26.19 | 26.19 | 26.18 | 26.18 | +0.097% | 288 | -4.031% |
| 2025-07-24 | 26.13 | 26.17 | 26.13 | 26.15 | -0.228% | 1,845 | -3.938% |
| 2025-07-23 | 26.22 | 26.22 | 26.21 | 26.21 | -0.058% | 2,692 | -4.158% |
| 2025-07-22 | 26.22 | 26.23 | 26.22 | 26.23 | +0.134% | 771 | -4.214% |
| 2025-07-21 | 26.18 | 26.19 | 26.17 | 26.19 | +0.287% | 617 | -4.086% |
| 2025-07-18 | 26.13 | 26.13 | 26.11 | 26.11 | -0.095% | 760 | -3.810% |
| 2025-07-17 | 26.16 | 26.16 | 26.14 | 26.14 | +0.249% | 4,027 | -3.901% |
| 2025-07-16 | 26.11 | 26.13 | 25.98 | 26.07 | -0.154% | 31,692 | -3.662% |
| 2025-07-15 | 26.14 | 26.14 | 26.11 | 26.11 | -0.036% | 167 | -3.810% |
| 2025-07-14 | 26.15 | 26.15 | 26.12 | 26.12 | -0.135% | 3,291 | -3.844% |
| 2025-07-11 | 26.17 | 26.24 | 26.15 | 26.16 | -0.040% | 5,158 | -3.974% |
| 2025-07-10 | 26.17 | 26.17 | 26.17 | 26.17 | +0.115% | 3,244 | -4.012% |
| 2025-07-09 | 26.12 | 26.14 | 26.12 | 26.14 | +0.151% | 23,555 | -3.902% |
| 2025-07-08 | 26.11 | 26.13 | 26.10 | 26.10 | -0.130% | 1,494 | -3.757% |
| 2025-07-07 | 26.16 | 26.16 | 26.12 | 26.13 | -0.097% | 584 | -3.883% |
| 2025-07-03 | 26.16 | 26.16 | 26.16 | 26.16 | -0.057% | 24 | -3.976% |
| 2025-07-02 | 26.18 | 26.18 | 26.18 | 26.18 | -0.094% | 8 | -4.031% |
| 2025-07-01 | 26.21 | 26.21 | 26.20 | 26.20 | +0.267% | 11,291 | -4.121% |
| 2025-06-30 | 26.25 | 26.25 | 26.10 | 26.13 | -0.419% | 62,127 | -3.865% |
| 2025-06-27 | 26.24 | 26.28 | 26.17 | 26.24 | -0.493% | 8,361 | -4.268% |
| 2025-06-26 | 26.30 | 26.37 | 26.30 | 26.37 | +0.095% | 1,183 | -4.740% |
| 2025-06-25 | 26.32 | 26.34 | 26.25 | 26.34 | 0.000% | 1,225 | -4.650% |
| 2025-06-24 | 26.31 | 26.34 | 26.31 | 26.34 | +0.114% | 402 | -4.650% |
| 2025-06-23 | 26.20 | 26.32 | 26.20 | 26.32 | +0.229% | 1,592 | -4.541% |
| 2025-06-20 | 26.26 | 26.26 | 26.25 | 26.25 | -0.057% | 1,464 | -4.323% |
| 2025-06-18 | 26.30 | 26.36 | 26.27 | 26.27 | +0.229% | 1,642 | -4.378% |
| 2025-06-17 | 26.19 | 26.21 | 26.19 | 26.21 | +0.057% | 220 | -4.159% |
| 2025-06-16 | 26.19 | 26.20 | 26.19 | 26.20 | -0.191% | 121 | -4.104% |
| 2025-06-13 | 26.23 | 26.25 | 26.21 | 26.25 | +0.057% | 3,080 | -4.287% |
| 2025-06-12 | 26.21 | 26.23 | 26.21 | 26.23 | +0.229% | 109 | -4.232% |
| 2025-06-11 | 26.17 | 26.17 | 26.17 | 26.17 | +0.076% | 187 | -4.012% |
| 2025-06-10 | 26.14 | 26.15 | 26.14 | 26.15 | +0.268% | 113 | -3.939% |
| 2025-06-09 | 26.06 | 26.10 | 26.06 | 26.08 | -0.191% | 3,676 | -3.681% |
| 2025-06-06 | 26.12 | 26.13 | 26.12 | 26.13 | -0.248% | 701 | -3.865% |
| 2025-06-05 | 26.20 | 26.20 | 26.20 | 26.20 | +0.191% | 6 | -4.104% |
| 2025-06-04 | 26.14 | 26.14 | 26.14 | 26.14 | +0.153% | 161 | -3.920% |
| 2025-06-03 | 26.12 | 26.12 | 26.11 | 26.11 | -0.101% | 587 | -3.773% |
| 2025-06-02 | 26.14 | 26.14 | 26.13 | 26.13 | -0.072% | 315 | -3.870% |
| 2025-05-30 | 26.16 | 26.16 | 26.15 | 26.15 | +0.288% | 1,293 | -3.939% |
| 2025-05-29 | 26.09 | 26.09 | 26.07 | 26.07 | -0.382% | 111 | -3.663% |
| 2025-05-28 | 26.20 | 26.20 | 26.11 | 26.18 | +0.038% | 8,755 | -4.031% |
| 2025-05-27 | 26.17 | 26.17 | 26.16 | 26.16 | +0.076% | 504 | -3.994% |
| 2025-05-23 | 26.15 | 26.15 | 26.14 | 26.14 | +0.268% | 114 | -3.920% |
| 2025-05-22 | 26.08 | 26.09 | 26.06 | 26.07 | -0.077% | 455 | -3.663% |
| 2025-05-21 | 26.09 | 26.12 | 26.09 | 26.09 | -0.096% | 2,714 | -3.736% |
| 2025-05-20 | 26.12 | 26.12 | 26.12 | 26.12 | -0.097% | 110 | -3.828% |
| 2025-05-19 | 26.14 | 26.20 | 26.13 | 26.15 | -0.018% | 5,152 | -3.922% |
| 2025-05-16 | 26.16 | 26.16 | 26.15 | 26.15 | +0.345% | 390 | -3.939% |
| 2025-05-15 | 26.07 | 26.12 | 26.06 | 26.06 | +0.038% | 5,165 | -3.607% |
| 2025-05-14 | 26.08 | 26.08 | 26.05 | 26.05 | -0.058% | 1,151 | -3.570% |
| 2025-05-13 | 26.06 | 26.08 | 26.05 | 26.07 | 0.000% | 1,289 | -3.626% |
| 2025-05-12 | 26.07 | 26.08 | 26.06 | 26.07 | +0.038% | 5,293 | -3.626% |
| 2025-05-09 | 26.06 | 26.06 | 26.04 | 26.05 | -0.231% | 711 | -3.589% |
| 2025-05-08 | 26.12 | 26.12 | 26.12 | 26.12 | +0.078% | 879 | -3.812% |
| 2025-05-07 | 26.09 | 26.09 | 26.09 | 26.09 | +0.096% | 205 | -3.736% |
| 2025-05-06 | 26.05 | 26.07 | 26.03 | 26.07 | +0.192% | 4,644 | -3.644% |
| 2025-05-05 | 26.03 | 26.03 | 25.95 | 26.02 | -0.153% | 6,148 | -3.459% |
| 2025-05-02 | 26.08 | 26.09 | 26.01 | 26.06 | -0.172% | 12,208 | -3.607% |
| 2025-05-01 | 26.12 | 26.14 | 26.11 | 26.11 | 0.000% | 897 | -3.773% |
| 2025-04-30 | 26.08 | 26.11 | 26.08 | 26.11 | +0.153% | 1,886 | -3.773% |
| 2025-04-29 | 26.04 | 26.07 | 26.04 | 26.07 | -0.382% | 143 | -3.626% |
| 2025-04-28 | 26.17 | 26.18 | 26.13 | 26.16 | +0.057% | 5,071 | -3.994% |
| 2025-04-25 | 26.15 | 26.16 | 26.12 | 26.15 | +0.384% | 2,392 | -3.939% |
| 2025-04-24 | 26.11 | 26.11 | 25.99 | 26.05 | +0.159% | 39,183 | -3.570% |
| 2025-04-23 | 26.09 | 26.14 | 25.98 | 26.01 | -0.062% | 5,908 | -3.417% |
| 2025-04-22 | 26.03 | 26.12 | 25.96 | 26.02 | -0.173% | 31,436 | -3.477% |
| 2025-04-21 | 26.03 | 26.09 | 26.02 | 26.07 | +0.019% | 12,654 | -3.644% |
| 2025-04-17 | 26.10 | 26.10 | 26.03 | 26.07 | +0.173% | 965 | -3.626% |
| 2025-04-16 | 26.04 | 26.04 | 25.97 | 26.02 | +0.058% | 300 | -3.459% |
| 2025-04-15 | 25.99 | 26.00 | 25.99 | 26.00 | +0.390% | 181 | -3.403% |
| 2025-04-14 | 25.90 | 25.92 | 25.87 | 25.90 | 0.000% | 19,501 | -3.027% |