TUA
Simplify Short Term Treasury Futures Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 9:57:50 AM EDT
19.18USD+0.209%(+0.04)53,641
19.14Bid19.15Ask0.01SpreadPre-marketOct 5, 2026 8:05:30 AM EDT
19.13USD-0.041%(-0.01)
TUA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.17 | 19.18 | 19.17 | 19.18 | +0.209% | 53,641 | 0.000% |
| 2026-10-02 | 19.29 | 19.30 | 19.11 | 19.14 | -0.515% | 392,558 | +0.209% |
| 2026-10-01 | 19.06 | 19.31 | 19.05 | 19.24 | +1.045% | 323,779 | -0.307% |
| 2026-09-30 | 19.14 | 19.14 | 19.01 | 19.04 | +0.105% | 142,700 | +0.735% |
| 2026-09-29 | 18.94 | 19.05 | 18.91 | 19.02 | +0.290% | 398,149 | +0.841% |
| 2026-09-28 | 18.96 | 19.03 | 18.90 | 18.96 | -0.811% | 114,692 | +1.134% |
| 2026-09-25 | 19.03 | 19.12 | 18.99 | 19.12 | +0.420% | 259,993 | +0.314% |
| 2026-09-24 | 19.17 | 19.19 | 19.04 | 19.04 | -0.262% | 310,394 | +0.735% |
| 2026-09-23 | 19.31 | 19.31 | 19.00 | 19.09 | -1.344% | 411,822 | +0.471% |
| 2026-09-22 | 19.37 | 19.39 | 19.30 | 19.35 | +0.103% | 215,517 | -0.879% |
| 2026-09-21 | 19.37 | 19.39 | 19.32 | 19.33 | +0.259% | 327,122 | -0.776% |
| 2026-09-18 | 19.35 | 19.36 | 19.23 | 19.28 | -0.925% | 3,522,034 | -0.519% |
| 2026-09-17 | 19.47 | 19.48 | 19.43 | 19.46 | +0.465% | 415,737 | -1.439% |
| 2026-09-16 | 19.56 | 19.63 | 19.35 | 19.37 | -0.616% | 629,222 | -0.981% |
| 2026-09-15 | 19.50 | 19.52 | 19.48 | 19.49 | -0.051% | 612,397 | -1.591% |
| 2026-09-14 | 19.50 | 19.62 | 19.45 | 19.50 | -0.256% | 422,403 | -1.641% |
| 2026-09-11 | 19.63 | 19.66 | 19.51 | 19.55 | -0.620% | 213,197 | -1.893% |
| 2026-09-10 | 19.80 | 19.81 | 19.66 | 19.67 | -1.517% | 310,633 | -2.501% |
| 2026-09-09 | 19.99 | 20.02 | 19.96 | 19.98 | -0.275% | 139,882 | -3.980% |
| 2026-09-08 | 20.07 | 20.08 | 20.01 | 20.03 | -0.249% | 164,434 | -4.244% |
| 2026-09-04 | 20.05 | 20.11 | 20.05 | 20.08 | -0.224% | 112,194 | -4.482% |
| 2026-09-03 | 20.16 | 20.16 | 20.12 | 20.13 | +0.324% | 1,433,853 | -4.696% |
| 2026-09-02 | 20.04 | 20.07 | 20.02 | 20.06 | +0.275% | 82,237 | -4.387% |
| 2026-09-01 | 20.05 | 20.09 | 20.00 | 20.00 | -0.621% | 132,644 | -4.124% |
| 2026-08-31 | 20.15 | 20.15 | 20.11 | 20.13 | +0.149% | 127,826 | -4.719% |
| 2026-08-28 | 20.34 | 20.39 | 20.10 | 20.10 | -1.229% | 254,824 | -4.577% |
| 2026-08-27 | 20.38 | 20.40 | 20.33 | 20.35 | -0.074% | 83,381 | -5.749% |
| 2026-08-26 | 20.38 | 20.38 | 20.34 | 20.36 | -0.659% | 40,790 | -5.819% |
| 2026-08-25 | 20.43 | 20.50 | 20.43 | 20.50 | +0.638% | 113,361 | -6.439% |
| 2026-08-24 | 20.36 | 20.41 | 20.36 | 20.37 | -0.098% | 64,071 | -5.842% |
| 2026-08-21 | 20.44 | 20.44 | 20.36 | 20.39 | -0.391% | 150,619 | -5.934% |
| 2026-08-20 | 20.44 | 20.48 | 20.44 | 20.47 | -0.146% | 84,402 | -6.302% |
| 2026-08-19 | 20.51 | 20.51 | 20.42 | 20.50 | +0.147% | 261,247 | -6.439% |
| 2026-08-18 | 20.43 | 20.50 | 20.43 | 20.47 | +0.049% | 94,167 | -6.302% |
| 2026-08-17 | 20.47 | 20.51 | 20.45 | 20.46 | -0.049% | 145,062 | -6.256% |
| 2026-08-14 | 20.56 | 20.57 | 20.47 | 20.47 | -0.219% | 58,879 | -6.302% |
| 2026-08-13 | 20.50 | 20.56 | 20.50 | 20.52 | +0.514% | 132,329 | -6.507% |
| 2026-08-12 | 20.44 | 20.45 | 20.39 | 20.41 | +0.394% | 85,188 | -6.026% |
| 2026-08-11 | 20.36 | 20.37 | 20.33 | 20.33 | +0.049% | 144,153 | -5.657% |
| 2026-08-10 | 20.33 | 20.34 | 20.30 | 20.32 | -0.351% | 89,851 | -5.610% |
| 2026-08-07 | 20.43 | 20.43 | 20.36 | 20.39 | +0.500% | 74,331 | -5.941% |
| 2026-08-06 | 20.35 | 20.35 | 20.27 | 20.29 | -0.612% | 55,110 | -5.471% |
| 2026-08-05 | 20.33 | 20.43 | 20.33 | 20.41 | +0.172% | 148,984 | -6.049% |
| 2026-08-04 | 20.38 | 20.39 | 20.35 | 20.38 | +0.592% | 585,078 | -5.888% |
| 2026-08-03 | 20.26 | 20.28 | 20.23 | 20.26 | +0.223% | 95,273 | -5.331% |
| 2026-07-31 | 20.18 | 20.21 | 20.14 | 20.21 | -0.321% | 209,377 | -5.120% |
| 2026-07-30 | 20.31 | 20.34 | 20.26 | 20.28 | 0.000% | 559,187 | -5.424% |
| 2026-07-29 | 20.17 | 20.32 | 20.09 | 20.28 | +0.371% | 2,355,192 | -5.424% |
| 2026-07-28 | 20.15 | 20.25 | 20.15 | 20.20 | +0.198% | 1,194,062 | -5.073% |
| 2026-07-27 | 20.16 | 20.20 | 20.14 | 20.16 | +0.174% | 141,540 | -4.885% |
| 2026-07-24 | 20.11 | 20.18 | 20.10 | 20.13 | +0.199% | 391,327 | -4.719% |
| 2026-07-23 | 20.06 | 20.10 | 20.04 | 20.09 | -0.421% | 356,518 | -4.530% |
| 2026-07-22 | 20.24 | 20.25 | 20.16 | 20.18 | -0.321% | 177,996 | -4.932% |
| 2026-07-21 | 20.29 | 20.30 | 20.24 | 20.24 | -0.541% | 340,532 | -5.237% |
| 2026-07-20 | 20.38 | 20.39 | 20.31 | 20.35 | -0.343% | 151,042 | -5.749% |
| 2026-07-17 | 20.51 | 20.53 | 20.40 | 20.42 | -0.098% | 503,620 | -6.072% |
| 2026-07-16 | 20.41 | 20.46 | 20.41 | 20.44 | -0.147% | 415,836 | -6.164% |
| 2026-07-15 | 20.42 | 20.53 | 20.41 | 20.47 | +0.392% | 150,413 | -6.302% |
| 2026-07-14 | 20.37 | 20.42 | 20.32 | 20.39 | +0.841% | 480,954 | -5.934% |
| 2026-07-13 | 20.30 | 20.31 | 20.20 | 20.22 | -0.614% | 1,721,443 | -5.143% |
| 2026-07-10 | 20.39 | 20.39 | 20.32 | 20.34 | -0.270% | 174,613 | -5.726% |
| 2026-07-09 | 20.38 | 20.45 | 20.37 | 20.40 | +0.394% | 171,508 | -5.980% |
| 2026-07-08 | 20.33 | 20.35 | 20.27 | 20.32 | -0.319% | 495,932 | -5.610% |
| 2026-07-07 | 20.47 | 20.50 | 20.37 | 20.39 | -0.682% | 218,628 | -5.911% |
| 2026-07-06 | 20.51 | 20.53 | 20.48 | 20.52 | +0.171% | 131,517 | -6.553% |
| 2026-07-02 | 20.48 | 20.53 | 20.46 | 20.49 | +0.466% | 266,879 | -6.393% |
| 2026-07-01 | 20.42 | 20.47 | 20.38 | 20.39 | -0.147% | 178,435 | -5.957% |
| 2026-06-30 | 20.50 | 20.50 | 20.43 | 20.43 | -0.463% | 240,307 | -6.095% |
| 2026-06-29 | 20.53 | 20.55 | 20.50 | 20.52 | -0.243% | 280,466 | -6.530% |
| 2026-06-26 | 20.53 | 20.61 | 20.53 | 20.57 | +0.439% | 156,002 | -6.757% |
| 2026-06-25 | 20.50 | 20.55 | 20.48 | 20.48 | -0.049% | 1,128,538 | -6.348% |
| 2026-06-24 | 20.45 | 20.52 | 20.45 | 20.49 | +0.589% | 1,677,270 | -6.393% |
| 2026-06-23 | 20.37 | 20.39 | 20.35 | 20.37 | +0.493% | 155,496 | -5.842% |
| 2026-06-22 | 20.30 | 20.33 | 20.27 | 20.27 | -0.491% | 134,536 | -5.377% |
| 2026-06-18 | 20.37 | 20.45 | 20.36 | 20.37 | +0.345% | 297,283 | -5.842% |
| 2026-06-17 | 20.61 | 20.62 | 20.27 | 20.30 | -1.576% | 524,798 | -5.517% |
| 2026-06-16 | 20.59 | 20.66 | 20.58 | 20.63 | +0.121% | 1,822,527 | -7.006% |
| 2026-06-15 | 20.64 | 20.68 | 20.59 | 20.60 | +0.195% | 226,564 | -6.893% |
| 2026-06-12 | 20.56 | 20.58 | 20.51 | 20.56 | -0.267% | 204,311 | -6.712% |
| 2026-06-11 | 20.43 | 20.63 | 20.41 | 20.61 | +0.856% | 193,149 | -6.961% |
| 2026-06-10 | 20.46 | 20.49 | 20.42 | 20.44 | +0.049% | 161,847 | -6.164% |
| 2026-06-09 | 20.42 | 20.48 | 20.40 | 20.43 | +0.442% | 402,979 | -6.118% |
| 2026-06-08 | 20.43 | 20.45 | 20.34 | 20.34 | -0.098% | 256,688 | -5.703% |
| 2026-06-05 | 20.42 | 20.43 | 20.32 | 20.36 | -1.261% | 129,557 | -5.796% |
| 2026-06-04 | 20.63 | 20.65 | 20.59 | 20.62 | +0.438% | 348,784 | -6.984% |
| 2026-06-03 | 20.52 | 20.56 | 20.50 | 20.53 | -0.388% | 238,988 | -6.576% |
| 2026-06-02 | 20.64 | 20.64 | 20.60 | 20.61 | 0.000% | 77,697 | -6.938% |
| 2026-06-01 | 20.56 | 20.62 | 20.51 | 20.61 | -0.411% | 154,932 | -6.938% |
| 2026-05-29 | 20.69 | 20.74 | 20.66 | 20.70 | +0.218% | 178,217 | -7.321% |
| 2026-05-28 | 20.61 | 20.72 | 20.60 | 20.65 | +0.121% | 217,112 | -7.119% |
| 2026-05-27 | 20.60 | 20.64 | 20.60 | 20.63 | +0.073% | 203,083 | -7.006% |
| 2026-05-26 | 20.58 | 20.61 | 20.53 | 20.61 | +0.488% | 172,437 | -6.938% |
| 2026-05-22 | 20.58 | 20.59 | 20.44 | 20.51 | -0.389% | 173,052 | -6.485% |
| 2026-05-21 | 20.51 | 20.62 | 20.47 | 20.59 | -0.194% | 336,210 | -6.848% |
| 2026-05-20 | 20.47 | 20.68 | 20.47 | 20.63 | +0.782% | 444,642 | -7.029% |
| 2026-05-19 | 20.48 | 20.52 | 20.43 | 20.47 | -0.486% | 344,170 | -6.302% |
| 2026-05-18 | 20.59 | 20.63 | 20.51 | 20.57 | +0.097% | 384,976 | -6.757% |
| 2026-05-15 | 20.58 | 20.58 | 20.53 | 20.55 | -0.629% | 318,604 | -6.667% |
| 2026-05-14 | 20.77 | 20.78 | 20.67 | 20.68 | -0.334% | 273,749 | -7.253% |
| 2026-05-13 | 20.70 | 20.75 | 20.66 | 20.75 | +0.238% | 850,174 | -7.563% |
| 2026-05-12 | 20.70 | 20.72 | 20.68 | 20.70 | -0.433% | 235,363 | -7.343% |
| 2026-05-11 | 20.87 | 20.89 | 20.79 | 20.79 | -0.574% | 112,032 | -7.744% |
| 2026-05-08 | 20.94 | 20.95 | 20.90 | 20.91 | +0.240% | 131,161 | -8.274% |
| 2026-05-07 | 21.01 | 21.02 | 20.84 | 20.86 | -0.382% | 263,164 | -8.054% |
| 2026-05-06 | 20.93 | 20.97 | 20.91 | 20.94 | +0.625% | 358,495 | -8.405% |
| 2026-05-05 | 20.82 | 20.84 | 20.80 | 20.81 | +0.193% | 149,683 | -7.833% |
| 2026-05-04 | 20.83 | 20.84 | 20.68 | 20.77 | -0.574% | 518,634 | -7.655% |
| 2026-05-01 | 20.88 | 21.00 | 20.88 | 20.89 | -0.096% | 503,429 | -8.186% |
| 2026-04-30 | 20.90 | 20.94 | 20.88 | 20.91 | +0.432% | 266,032 | -8.274% |
| 2026-04-29 | 20.93 | 20.93 | 20.77 | 20.82 | -0.857% | 822,388 | -7.877% |
| 2026-04-28 | 21.01 | 21.02 | 20.98 | 21.00 | -0.380% | 247,038 | -8.667% |
| 2026-04-27 | 21.08 | 21.11 | 21.05 | 21.08 | -0.378% | 76,947 | -9.013% |
| 2026-04-24 | 21.05 | 21.18 | 21.04 | 21.16 | +0.427% | 110,594 | -9.357% |
| 2026-04-23 | 21.10 | 21.14 | 21.03 | 21.07 | -0.213% | 79,631 | -8.970% |
| 2026-04-22 | 21.17 | 21.17 | 21.11 | 21.11 | 0.000% | 154,056 | -9.164% |
| 2026-04-21 | 21.20 | 21.20 | 21.11 | 21.11 | -0.729% | 94,766 | -9.164% |
| 2026-04-20 | 21.29 | 21.29 | 21.25 | 21.27 | -0.235% | 141,285 | -9.826% |
| 2026-04-17 | 21.26 | 21.36 | 21.25 | 21.32 | +0.828% | 160,189 | -10.038% |
| 2026-04-16 | 21.18 | 21.20 | 21.14 | 21.14 | -0.212% | 188,753 | -9.293% |
| 2026-04-15 | 21.20 | 21.20 | 21.14 | 21.19 | -0.094% | 107,874 | -9.486% |
| 2026-04-14 | 21.13 | 21.22 | 21.11 | 21.21 | +0.284% | 140,115 | -9.571% |
| 2026-04-13 | 21.09 | 21.15 | 21.07 | 21.15 | +0.284% | 316,646 | -9.314% |
| 2026-04-10 | 21.12 | 21.14 | 21.07 | 21.09 | -0.142% | 123,250 | -9.056% |
| 2026-04-09 | 21.12 | 21.22 | 21.09 | 21.12 | -0.047% | 124,324 | -9.186% |
| 2026-04-08 | 21.21 | 21.21 | 21.10 | 21.13 | +0.285% | 372,465 | -9.229% |
| 2026-04-07 | 20.97 | 21.10 | 20.93 | 21.07 | +0.429% | 177,516 | -8.970% |
| 2026-04-06 | 20.97 | 21.02 | 20.95 | 20.98 | -0.498% | 207,070 | -8.580% |
| 2026-04-02 | 21.04 | 21.11 | 21.04 | 21.09 | +0.119% | 259,919 | -9.035% |
| 2026-04-01 | 21.09 | 21.13 | 21.05 | 21.06 | -0.190% | 620,934 | -8.927% |
| 2026-03-31 | 21.14 | 21.18 | 21.07 | 21.10 | +0.238% | 844,828 | -9.100% |
| 2026-03-30 | 21.00 | 21.08 | 20.97 | 21.05 | +0.911% | 1,037,661 | -8.884% |
| 2026-03-27 | 20.71 | 20.87 | 20.71 | 20.86 | +0.968% | 2,583,396 | -8.054% |
| 2026-03-26 | 20.81 | 20.84 | 20.66 | 20.66 | -1.525% | 607,081 | -7.164% |
| 2026-03-25 | 20.98 | 21.01 | 20.93 | 20.98 | +0.551% | 3,515,618 | -8.580% |
| 2026-03-24 | 20.90 | 20.98 | 20.79 | 20.86 | -0.785% | 759,543 | -8.076% |
| 2026-03-23 | 20.92 | 21.13 | 20.91 | 21.03 | +0.670% | 3,602,369 | -8.797% |
| 2026-03-20 | 20.94 | 20.95 | 20.83 | 20.89 | -1.276% | 2,371,923 | -8.186% |
| 2026-03-19 | 21.00 | 21.22 | 20.98 | 21.16 | -0.094% | 1,103,343 | -9.357% |
| 2026-03-18 | 21.32 | 21.37 | 21.18 | 21.18 | -1.097% | 366,075 | -9.443% |
| 2026-03-17 | 21.41 | 21.45 | 21.41 | 21.41 | +0.117% | 168,985 | -10.437% |
| 2026-03-16 | 21.40 | 21.41 | 21.34 | 21.39 | +0.423% | 213,584 | -10.332% |
| 2026-03-13 | 21.36 | 21.38 | 21.28 | 21.30 | +0.094% | 359,025 | -9.953% |
| 2026-03-12 | 21.39 | 21.43 | 21.22 | 21.28 | -0.839% | 571,956 | -9.868% |
| 2026-03-11 | 21.51 | 21.53 | 21.45 | 21.46 | -0.648% | 188,715 | -10.624% |
| 2026-03-10 | 21.67 | 21.69 | 21.59 | 21.60 | -0.323% | 210,131 | -11.204% |
| 2026-03-09 | 21.58 | 21.69 | 21.54 | 21.67 | +0.139% | 183,763 | -11.491% |
| 2026-03-06 | 21.54 | 21.73 | 21.54 | 21.64 | +0.093% | 444,410 | -11.368% |
| 2026-03-05 | 21.60 | 21.63 | 21.56 | 21.62 | -0.323% | 272,090 | -11.286% |
| 2026-03-04 | 21.78 | 21.78 | 21.69 | 21.69 | -0.413% | 197,557 | -11.572% |
| 2026-03-03 | 21.65 | 21.82 | 21.65 | 21.78 | -0.183% | 404,405 | -11.938% |
| 2026-03-02 | 21.94 | 21.94 | 21.80 | 21.82 | -0.998% | 948,418 | -12.099% |
| 2026-02-27 | 22.00 | 22.07 | 21.99 | 22.04 | +0.502% | 344,319 | -12.976% |
| 2026-02-26 | 21.85 | 22.00 | 21.85 | 21.93 | +0.412% | 223,059 | -12.540% |
| 2026-02-25 | 21.84 | 21.88 | 21.83 | 21.84 | -0.274% | 285,296 | -12.179% |
| 2026-02-24 | 21.92 | 21.93 | 21.87 | 21.90 | -0.273% | 159,201 | -12.420% |
| 2026-02-23 | 21.89 | 21.98 | 21.88 | 21.96 | +0.274% | 269,203 | -12.659% |
| 2026-02-20 | 21.91 | 21.93 | 21.86 | 21.90 | -0.091% | 462,494 | -12.420% |
| 2026-02-19 | 21.92 | 21.95 | 21.91 | 21.92 | -0.046% | 411,234 | -12.500% |
| 2026-02-18 | 21.94 | 21.96 | 21.92 | 21.93 | -0.273% | 557,252 | -12.540% |
| 2026-02-17 | 22.01 | 22.03 | 21.97 | 21.99 | -0.295% | 724,898 | -12.779% |
| 2026-02-13 | 22.01 | 22.06 | 22.01 | 22.05 | +0.524% | 732,966 | -13.036% |
| 2026-02-12 | 21.85 | 21.95 | 21.84 | 21.94 | +0.458% | 496,074 | -12.580% |
| 2026-02-11 | 21.83 | 21.88 | 21.81 | 21.84 | -0.546% | 270,478 | -12.179% |
| 2026-02-10 | 21.95 | 21.97 | 21.94 | 21.96 | +0.320% | 209,507 | -12.659% |
| 2026-02-09 | 21.89 | 21.91 | 21.89 | 21.89 | +0.137% | 321,067 | -12.380% |
| 2026-02-06 | 21.93 | 21.93 | 21.84 | 21.86 | -0.274% | 425,501 | -12.260% |
| 2026-02-05 | 21.86 | 21.93 | 21.82 | 21.92 | +0.921% | 728,348 | -12.500% |
| 2026-02-04 | 21.69 | 21.76 | 21.68 | 21.72 | 0.000% | 236,727 | -11.694% |
| 2026-02-03 | 21.68 | 21.74 | 21.67 | 21.72 | +0.092% | 220,947 | -11.694% |
| 2026-02-02 | 21.76 | 21.77 | 21.70 | 21.70 | -0.322% | 157,252 | -11.613% |
| 2026-01-30 | 21.76 | 21.80 | 21.75 | 21.77 | +0.276% | 278,868 | -11.897% |
| 2026-01-29 | 21.68 | 21.77 | 21.68 | 21.71 | +0.185% | 234,445 | -11.654% |
| 2026-01-28 | 21.70 | 21.71 | 21.65 | 21.67 | -0.138% | 372,489 | -11.491% |
| 2026-01-27 | 21.65 | 21.71 | 21.64 | 21.70 | +0.092% | 526,869 | -11.613% |
| 2026-01-26 | 21.67 | 21.70 | 21.66 | 21.68 | +0.092% | 154,699 | -11.531% |
| 2026-01-23 | 21.63 | 21.68 | 21.63 | 21.66 | +0.185% | 115,958 | -11.450% |
| 2026-01-22 | 21.64 | 21.65 | 21.61 | 21.62 | -0.277% | 418,767 | -11.286% |
| 2026-01-21 | 21.69 | 21.70 | 21.66 | 21.68 | +0.046% | 224,585 | -11.531% |
| 2026-01-20 | 21.68 | 21.70 | 21.65 | 21.67 | 0.000% | 314,283 | -11.491% |
| 2026-01-16 | 21.71 | 21.72 | 21.63 | 21.67 | -0.230% | 899,146 | -11.491% |
| 2026-01-15 | 21.76 | 21.78 | 21.71 | 21.72 | -0.435% | 1,097,567 | -11.694% |
| 2026-01-14 | 21.81 | 21.85 | 21.80 | 21.82 | +0.069% | 104,316 | -12.079% |
| 2026-01-13 | 21.80 | 21.82 | 21.77 | 21.80 | +0.092% | 135,491 | -12.018% |
| 2026-01-12 | 21.76 | 21.80 | 21.75 | 21.78 | -0.046% | 110,197 | -11.938% |
| 2026-01-09 | 21.83 | 21.84 | 21.77 | 21.79 | -0.411% | 407,999 | -11.978% |
| 2026-01-08 | 21.87 | 21.89 | 21.86 | 21.88 | -0.160% | 72,034 | -12.340% |
| 2026-01-07 | 21.96 | 21.96 | 21.89 | 21.91 | -0.114% | 157,252 | -12.480% |
| 2026-01-06 | 21.93 | 21.94 | 21.89 | 21.94 | -0.046% | 192,645 | -12.580% |
| 2026-01-05 | 21.92 | 21.96 | 21.91 | 21.95 | +0.228% | 143,466 | -12.620% |
| 2026-01-02 | 21.92 | 21.92 | 21.88 | 21.90 | -0.014% | 102,604 | -12.420% |
| 2025-12-31 | 21.91 | 21.95 | 21.89 | 21.90 | -0.260% | 982,398 | -12.432% |
| 2025-12-30 | 21.94 | 21.98 | 21.92 | 21.96 | +0.046% | 188,152 | -12.659% |
| 2025-12-29 | 21.93 | 21.95 | 21.92 | 21.95 | +0.228% | 69,839 | -12.620% |
| 2025-12-26 | 21.91 | 21.91 | 21.87 | 21.90 | +0.298% | 129,220 | -12.420% |
| 2025-12-24 | 21.78 | 21.84 | 21.78 | 21.84 | +0.299% | 80,289 | -12.159% |
| 2025-12-23 | 21.74 | 21.80 | 21.73 | 21.77 | -0.865% | 170,919 | -11.897% |
| 2025-12-22 | 21.98 | 21.98 | 21.94 | 21.96 | -0.204% | 146,350 | -12.659% |
| 2025-12-19 | 21.99 | 22.03 | 21.98 | 22.00 | -0.249% | 717,940 | -12.838% |
| 2025-12-18 | 22.06 | 22.08 | 22.00 | 22.06 | +0.318% | 112,817 | -13.055% |
| 2025-12-17 | 21.95 | 22.00 | 21.94 | 21.99 | -0.023% | 247,874 | -12.779% |
| 2025-12-16 | 21.95 | 22.01 | 21.95 | 22.00 | +0.296% | 60,278 | -12.798% |
| 2025-12-15 | 21.94 | 21.98 | 21.92 | 21.93 | +0.183% | 105,262 | -12.540% |
| 2025-12-12 | 21.85 | 21.91 | 21.84 | 21.89 | 0.000% | 99,836 | -12.380% |
| 2025-12-11 | 21.94 | 21.95 | 21.88 | 21.89 | 0.000% | 78,245 | -12.380% |
| 2025-12-10 | 21.71 | 21.89 | 21.71 | 21.89 | +0.829% | 200,723 | -12.380% |
| 2025-12-09 | 21.81 | 21.82 | 21.71 | 21.71 | -0.367% | 104,970 | -11.654% |
| 2025-12-08 | 21.79 | 21.80 | 21.73 | 21.79 | -0.137% | 243,448 | -11.978% |
| 2025-12-05 | 21.89 | 21.89 | 21.81 | 21.82 | -0.411% | 432,829 | -12.099% |
| 2025-12-04 | 21.95 | 21.95 | 21.89 | 21.91 | -0.364% | 119,057 | -12.460% |
| 2025-12-03 | 21.99 | 22.01 | 21.95 | 21.99 | +0.182% | 80,138 | -12.779% |
| 2025-12-02 | 21.93 | 21.95 | 21.90 | 21.95 | +0.274% | 115,820 | -12.620% |
| 2025-12-01 | 21.92 | 21.94 | 21.88 | 21.89 | -0.500% | 164,859 | -12.380% |
| 2025-11-28 | 22.04 | 22.04 | 21.97 | 22.00 | -0.136% | 50,625 | -12.818% |
| 2025-11-26 | 22.00 | 22.05 | 21.98 | 22.03 | -0.181% | 111,390 | -12.937% |
| 2025-11-25 | 22.01 | 22.08 | 22.00 | 22.07 | +0.182% | 1,040,895 | -13.095% |
| 2025-11-24 | 22.00 | 22.03 | 21.98 | 22.03 | +0.091% | 366,590 | -12.937% |
| 2025-11-21 | 22.04 | 22.05 | 21.95 | 22.01 | +0.091% | 408,942 | -12.858% |
| 2025-11-20 | 21.94 | 22.01 | 21.91 | 21.99 | +0.365% | 176,204 | -12.779% |
| 2025-11-19 | 21.97 | 21.97 | 21.88 | 21.91 | -0.046% | 204,134 | -12.460% |
| 2025-11-18 | 21.94 | 21.98 | 21.89 | 21.92 | +0.229% | 167,070 | -12.500% |
| 2025-11-17 | 21.86 | 21.88 | 21.84 | 21.87 | +0.092% | 216,012 | -12.300% |
| 2025-11-14 | 21.91 | 21.95 | 21.84 | 21.85 | -0.137% | 446,343 | -12.220% |
| 2025-11-13 | 21.87 | 21.91 | 21.87 | 21.88 | -0.319% | 120,078 | -12.340% |
| 2025-11-12 | 21.96 | 21.97 | 21.93 | 21.95 | -0.136% | 151,738 | -12.620% |
| 2025-11-11 | 21.98 | 21.99 | 21.95 | 21.98 | +0.319% | 121,990 | -12.739% |
| 2025-11-10 | 21.93 | 21.94 | 21.89 | 21.91 | -0.228% | 927,843 | -12.460% |
| 2025-11-07 | 21.93 | 22.02 | 21.93 | 21.96 | +0.046% | 219,472 | -12.659% |
| 2025-11-06 | 21.93 | 21.98 | 21.91 | 21.95 | +0.688% | 315,572 | -12.620% |
| 2025-11-05 | 21.90 | 21.91 | 21.80 | 21.80 | -0.547% | 141,684 | -12.018% |
| 2025-11-04 | 21.92 | 21.94 | 21.91 | 21.92 | +0.229% | 223,505 | -12.500% |
| 2025-11-03 | 21.86 | 21.91 | 21.85 | 21.87 | -0.091% | 277,868 | -12.300% |
| 2025-10-31 | 21.88 | 21.89 | 21.86 | 21.89 | +0.091% | 316,747 | -12.380% |
| 2025-10-30 | 21.82 | 21.90 | 21.81 | 21.87 | -0.091% | 1,060,715 | -12.300% |
| 2025-10-29 | 22.09 | 22.11 | 21.87 | 21.89 | -0.995% | 634,950 | -12.380% |
| 2025-10-28 | 22.07 | 22.11 | 22.06 | 22.11 | 0.000% | 103,543 | -13.252% |
| 2025-10-27 | 22.11 | 22.13 | 22.08 | 22.11 | -0.271% | 210,930 | -13.252% |
| 2025-10-24 | 22.20 | 22.20 | 22.14 | 22.17 | +0.090% | 106,733 | -13.487% |
| 2025-10-23 | 22.21 | 22.21 | 22.13 | 22.15 | -0.449% | 220,757 | -13.409% |
| 2025-10-22 | 22.22 | 22.26 | 22.20 | 22.25 | +0.135% | 125,408 | -13.798% |
| 2025-10-21 | 22.23 | 22.25 | 22.21 | 22.22 | +0.045% | 382,939 | -13.681% |
| 2025-10-20 | 22.21 | 22.22 | 22.19 | 22.21 | -0.045% | 185,054 | -13.643% |
| 2025-10-17 | 22.26 | 22.26 | 22.19 | 22.22 | -0.269% | 750,407 | -13.681% |
| 2025-10-16 | 22.10 | 22.30 | 22.09 | 22.28 | +0.723% | 861,777 | -13.914% |
| 2025-10-15 | 22.14 | 22.16 | 22.10 | 22.12 | -0.226% | 111,591 | -13.291% |
| 2025-10-14 | 22.14 | 22.18 | 22.11 | 22.17 | +0.226% | 237,018 | -13.487% |
| 2025-10-13 | 22.10 | 22.13 | 22.07 | 22.12 | +0.272% | 111,693 | -13.291% |
| 2025-10-10 | 21.97 | 22.09 | 21.95 | 22.06 | +0.731% | 229,401 | -13.055% |
| 2025-10-09 | 21.91 | 21.93 | 21.90 | 21.90 | -0.137% | 52,840 | -12.420% |
| 2025-10-08 | 22.00 | 22.00 | 21.91 | 21.93 | -0.091% | 75,069 | -12.540% |
| 2025-10-07 | 21.92 | 21.99 | 21.92 | 21.95 | +0.228% | 167,083 | -12.620% |
| 2025-10-06 | 21.92 | 21.95 | 21.90 | 21.90 | -0.182% | 111,589 | -12.420% |
| 2025-10-03 | 22.00 | 22.02 | 21.94 | 21.94 | -0.318% | 125,315 | -12.580% |
| 2025-10-02 | 21.98 | 22.03 | 21.96 | 22.01 | -0.045% | 114,608 | -12.858% |
| 2025-10-01 | 22.03 | 22.04 | 21.98 | 22.02 | +0.686% | 118,438 | -12.897% |
| 2025-09-30 | 21.88 | 21.93 | 21.86 | 21.87 | +0.183% | 136,328 | -12.300% |
| 2025-09-29 | 21.82 | 21.86 | 21.82 | 21.83 | +0.092% | 132,118 | -12.139% |
| 2025-09-26 | 21.78 | 21.82 | 21.76 | 21.81 | +0.138% | 315,933 | -12.059% |
| 2025-09-25 | 21.82 | 21.83 | 21.75 | 21.78 | -0.729% | 138,283 | -11.938% |
| 2025-09-24 | 21.99 | 21.99 | 21.94 | 21.94 | -0.363% | 128,846 | -12.580% |
| 2025-09-23 | 22.01 | 22.04 | 21.98 | 22.02 | +0.182% | 124,395 | -12.897% |
| 2025-09-22 | 22.07 | 22.07 | 21.98 | 21.98 | -0.363% | 242,747 | -12.739% |
| 2025-09-19 | 22.06 | 22.09 | 22.04 | 22.06 | +0.045% | 99,099 | -13.055% |
| 2025-09-18 | 22.07 | 22.09 | 22.03 | 22.05 | -0.362% | 207,066 | -13.016% |
| 2025-09-17 | 22.19 | 22.28 | 22.11 | 22.13 | -0.315% | 174,938 | -13.330% |
| 2025-09-16 | 22.17 | 22.21 | 22.16 | 22.20 | +0.316% | 109,409 | -13.604% |
| 2025-09-15 | 22.16 | 22.16 | 22.13 | 22.13 | +0.136% | 239,029 | -13.330% |
| 2025-09-12 | 22.12 | 22.12 | 22.06 | 22.10 | -0.181% | 262,267 | -13.213% |
| 2025-09-11 | 22.19 | 22.24 | 22.14 | 22.14 | +0.045% | 188,225 | -13.369% |
| 2025-09-10 | 22.20 | 22.20 | 22.13 | 22.13 | +0.090% | 127,210 | -13.330% |
| 2025-09-09 | 22.22 | 22.25 | 22.11 | 22.11 | -0.540% | 131,662 | -13.252% |
| 2025-09-08 | 22.24 | 22.26 | 22.21 | 22.23 | +0.316% | 251,958 | -13.720% |
| 2025-09-05 | 22.25 | 22.30 | 22.16 | 22.16 | +0.499% | 438,488 | -13.448% |
| 2025-09-04 | 22.02 | 22.05 | 21.99 | 22.05 | +0.364% | 406,993 | -13.016% |
| 2025-09-03 | 21.91 | 22.00 | 21.90 | 21.97 | +0.320% | 106,648 | -12.699% |
| 2025-09-02 | 21.87 | 21.93 | 21.87 | 21.90 | -0.364% | 216,890 | -12.420% |
| 2025-08-29 | 21.94 | 22.00 | 21.93 | 21.98 | +0.228% | 248,020 | -12.739% |
| 2025-08-28 | 21.92 | 21.95 | 21.90 | 21.93 | -0.137% | 139,399 | -12.540% |
| 2025-08-27 | 21.92 | 21.96 | 21.90 | 21.96 | +0.274% | 85,945 | -12.659% |
| 2025-08-26 | 21.87 | 21.92 | 21.86 | 21.90 | +0.137% | 73,726 | -12.420% |
| 2025-08-25 | 21.88 | 21.91 | 21.87 | 21.87 | -0.410% | 151,210 | -12.300% |
| 2025-08-22 | 21.79 | 22.00 | 21.79 | 21.96 | +0.780% | 175,374 | -12.659% |
| 2025-08-21 | 21.85 | 21.85 | 21.75 | 21.79 | -0.366% | 131,429 | -11.978% |
| 2025-08-20 | 21.86 | 21.93 | 21.85 | 21.87 | +0.092% | 197,717 | -12.300% |
| 2025-08-19 | 21.84 | 21.87 | 21.84 | 21.85 | +0.229% | 125,371 | -12.220% |
| 2025-08-18 | 21.84 | 21.85 | 21.79 | 21.80 | -0.137% | 137,736 | -12.018% |
| 2025-08-15 | 21.90 | 21.91 | 21.82 | 21.83 | -0.183% | 210,848 | -12.139% |
| 2025-08-14 | 21.89 | 21.91 | 21.85 | 21.87 | -0.546% | 239,058 | -12.300% |
| 2025-08-13 | 21.99 | 22.02 | 21.96 | 21.99 | +0.503% | 283,107 | -12.779% |
| 2025-08-12 | 21.83 | 21.91 | 21.83 | 21.88 | +0.275% | 118,503 | -12.340% |
| 2025-08-11 | 21.82 | 21.86 | 21.81 | 21.82 | 0.000% | 218,948 | -12.099% |
| 2025-08-08 | 21.86 | 21.86 | 21.82 | 21.82 | -0.411% | 94,665 | -12.099% |
| 2025-08-07 | 21.91 | 21.94 | 21.87 | 21.91 | -0.182% | 201,549 | -12.460% |
| 2025-08-06 | 21.91 | 21.96 | 21.87 | 21.95 | +0.183% | 317,072 | -12.620% |
| 2025-08-05 | 21.92 | 21.97 | 21.89 | 21.91 | -0.273% | 306,538 | -12.460% |
| 2025-08-04 | 21.98 | 22.01 | 21.91 | 21.97 | 0.000% | 342,541 | -12.699% |
| 2025-08-01 | 21.81 | 22.02 | 21.81 | 21.97 | +2.424% | 374,906 | -12.699% |
| 2025-07-31 | 21.47 | 21.50 | 21.42 | 21.45 | -0.093% | 190,717 | -10.583% |
| 2025-07-30 | 21.51 | 21.61 | 21.45 | 21.47 | -0.648% | 288,654 | -10.666% |
| 2025-07-29 | 21.52 | 21.61 | 21.52 | 21.61 | +0.465% | 120,567 | -11.245% |
| 2025-07-28 | 21.52 | 21.52 | 21.48 | 21.51 | -0.555% | 247,791 | -10.832% |
| 2025-07-25 | 21.63 | 21.65 | 21.61 | 21.63 | +0.046% | 114,475 | -11.327% |
| 2025-07-24 | 21.60 | 21.65 | 21.59 | 21.62 | -0.323% | 375,987 | -11.286% |
| 2025-07-23 | 21.75 | 21.78 | 21.68 | 21.69 | -0.459% | 174,490 | -11.572% |
| 2025-07-22 | 21.77 | 21.81 | 21.77 | 21.79 | +0.276% | 110,509 | -11.978% |
| 2025-07-21 | 21.76 | 21.77 | 21.73 | 21.73 | +0.092% | 267,796 | -11.735% |
| 2025-07-18 | 21.72 | 21.75 | 21.69 | 21.71 | +0.416% | 860,715 | -11.654% |
| 2025-07-17 | 21.67 | 21.68 | 21.60 | 21.62 | -0.277% | 184,386 | -11.286% |
| 2025-07-16 | 21.58 | 21.73 | 21.57 | 21.68 | +0.697% | 429,364 | -11.531% |
| 2025-07-15 | 21.65 | 21.65 | 21.52 | 21.53 | -0.508% | 662,517 | -10.915% |
| 2025-07-14 | 21.66 | 21.70 | 21.63 | 21.64 | -0.092% | 312,976 | -11.368% |
| 2025-07-11 | 21.67 | 21.67 | 21.62 | 21.66 | -0.276% | 243,953 | -11.450% |
| 2025-07-10 | 21.74 | 21.74 | 21.68 | 21.72 | -0.092% | 351,646 | -11.694% |
| 2025-07-09 | 21.69 | 21.75 | 21.69 | 21.74 | +0.369% | 217,525 | -11.776% |
| 2025-07-08 | 21.62 | 21.66 | 21.61 | 21.66 | -0.046% | 256,743 | -11.450% |
| 2025-07-07 | 21.69 | 21.70 | 21.65 | 21.67 | -0.138% | 648,664 | -11.491% |
| 2025-07-03 | 21.73 | 21.73 | 21.66 | 21.70 | -0.823% | 470,976 | -11.613% |
| 2025-07-02 | 21.90 | 21.93 | 21.85 | 21.88 | 0.000% | 323,256 | -12.340% |
| 2025-07-01 | 21.98 | 22.00 | 21.88 | 21.88 | -0.681% | 596,380 | -12.340% |
| 2025-06-30 | 22.02 | 22.04 | 21.98 | 22.03 | +0.273% | 861,074 | -12.937% |
| 2025-06-27 | 21.96 | 22.04 | 21.95 | 21.97 | -0.363% | 219,015 | -12.699% |
| 2025-06-26 | 21.99 | 22.06 | 21.96 | 22.05 | +0.593% | 405,800 | -13.016% |
| 2025-06-25 | 21.83 | 21.93 | 21.81 | 21.92 | -0.318% | 202,553 | -12.500% |
| 2025-06-24 | 21.88 | 22.00 | 21.88 | 21.99 | +0.411% | 803,915 | -12.779% |
| 2025-06-23 | 21.82 | 21.98 | 21.80 | 21.90 | +0.643% | 441,648 | -12.420% |
| 2025-06-20 | 21.69 | 21.80 | 21.68 | 21.76 | +0.276% | 234,270 | -11.857% |
| 2025-06-18 | 21.71 | 21.82 | 21.67 | 21.70 | +0.046% | 620,287 | -11.613% |
| 2025-06-17 | 21.65 | 21.70 | 21.61 | 21.69 | +0.324% | 499,237 | -11.572% |
| 2025-06-16 | 21.62 | 21.68 | 21.61 | 21.62 | -0.185% | 423,448 | -11.286% |
| 2025-06-13 | 21.69 | 21.70 | 21.60 | 21.66 | -0.414% | 487,832 | -11.450% |
| 2025-06-12 | 21.76 | 21.79 | 21.72 | 21.75 | +0.323% | 239,742 | -11.816% |
| 2025-06-11 | 21.62 | 21.68 | 21.59 | 21.68 | +0.790% | 414,899 | -11.531% |
| 2025-06-10 | 21.57 | 21.57 | 21.50 | 21.51 | -0.046% | 479,510 | -10.832% |
| 2025-06-09 | 21.48 | 21.56 | 21.48 | 21.52 | +0.280% | 450,160 | -10.874% |
| 2025-06-06 | 21.51 | 21.52 | 21.44 | 21.46 | -1.106% | 364,431 | -10.624% |
| 2025-06-05 | 21.82 | 21.84 | 21.68 | 21.70 | -0.504% | 596,369 | -11.613% |
| 2025-06-04 | 21.70 | 21.84 | 21.70 | 21.81 | +0.879% | 295,604 | -12.059% |
| 2025-06-03 | 21.70 | 21.71 | 21.59 | 21.62 | -0.231% | 467,030 | -11.286% |
| 2025-06-02 | 21.72 | 21.75 | 21.66 | 21.67 | -0.459% | 229,500 | -11.491% |
| 2025-05-30 | 21.68 | 21.78 | 21.67 | 21.77 | +0.461% | 594,578 | -11.897% |
| 2025-05-29 | 21.63 | 21.68 | 21.62 | 21.67 | +0.557% | 1,002,128 | -11.491% |
| 2025-05-28 | 21.59 | 21.60 | 21.52 | 21.55 | -0.324% | 487,918 | -10.998% |
| 2025-05-27 | 21.63 | 21.66 | 21.59 | 21.62 | -0.369% | 585,177 | -11.286% |
| 2025-05-23 | 21.79 | 21.80 | 21.65 | 21.70 | +0.092% | 463,732 | -11.613% |
| 2025-05-22 | 21.69 | 21.71 | 21.64 | 21.68 | +0.231% | 1,175,458 | -11.531% |
| 2025-05-21 | 21.64 | 21.65 | 21.60 | 21.63 | -0.323% | 323,377 | -11.327% |
| 2025-05-20 | 21.67 | 21.73 | 21.65 | 21.70 | +0.046% | 301,830 | -11.613% |
| 2025-05-19 | 21.63 | 21.70 | 21.62 | 21.69 | +0.277% | 841,983 | -11.572% |
| 2025-05-16 | 21.76 | 21.79 | 21.63 | 21.63 | -0.323% | 1,001,622 | -11.327% |
| 2025-05-15 | 21.68 | 21.71 | 21.63 | 21.70 | +0.836% | 1,455,006 | -11.613% |
| 2025-05-14 | 21.62 | 21.63 | 21.51 | 21.52 | -0.463% | 1,456,859 | -10.874% |
| 2025-05-13 | 21.70 | 21.71 | 21.59 | 21.62 | -0.092% | 1,697,421 | -11.286% |
| 2025-05-12 | 21.65 | 21.72 | 21.63 | 21.64 | -1.187% | 2,431,988 | -11.368% |
| 2025-05-09 | 21.94 | 22.00 | 21.89 | 21.90 | +0.091% | 426,777 | -12.420% |
| 2025-05-08 | 22.03 | 22.04 | 21.84 | 21.88 | -0.995% | 1,046,546 | -12.340% |
| 2025-05-07 | 22.08 | 22.15 | 22.01 | 22.10 | +0.045% | 1,100,592 | -13.213% |
| 2025-05-06 | 22.08 | 22.10 | 22.03 | 22.09 | +0.455% | 1,315,232 | -13.173% |
| 2025-05-05 | 22.05 | 22.06 | 21.93 | 21.99 | -0.045% | 1,399,164 | -12.779% |
| 2025-05-02 | 22.14 | 22.16 | 21.96 | 22.00 | -1.168% | 1,733,186 | -12.818% |
| 2025-05-01 | 22.54 | 22.56 | 22.21 | 22.26 | -1.067% | 1,206,820 | -13.836% |
| 2025-04-30 | 22.42 | 22.51 | 22.41 | 22.50 | +0.536% | 1,238,532 | -14.756% |
| 2025-04-29 | 22.29 | 22.39 | 22.28 | 22.38 | +0.314% | 1,292,628 | -14.298% |
| 2025-04-28 | 22.16 | 22.33 | 22.15 | 22.31 | +0.722% | 1,213,364 | -14.030% |
| 2025-04-25 | 22.08 | 22.16 | 22.05 | 22.15 | -0.135% | 879,309 | -13.409% |
| 2025-04-24 | 22.15 | 22.18 | 22.11 | 22.18 | +0.590% | 1,153,822 | -13.526% |
| 2025-04-23 | 22.16 | 22.22 | 22.00 | 22.05 | -0.407% | 2,957,350 | -13.016% |
| 2025-04-22 | 22.21 | 22.24 | 22.14 | 22.14 | -0.628% | 1,598,389 | -13.369% |
| 2025-04-21 | 22.25 | 22.36 | 22.25 | 22.28 | +0.315% | 1,326,400 | -13.914% |
| 2025-04-17 | 22.23 | 22.27 | 22.15 | 22.21 | -0.045% | 611,282 | -13.643% |
| 2025-04-16 | 22.18 | 22.25 | 22.13 | 22.22 | +0.634% | 981,771 | -13.681% |
| 2025-04-15 | 22.06 | 22.15 | 22.06 | 22.08 | 0.000% | 1,222,782 | -13.134% |