TXXI
BondBloxx IR+M Tax-Aware Intermediate Duration ETF
stockNYSEETF
At CloseSep 30, 2026 3:57:18 PM EDT
47.88USD-0.146%(-0.07)4,384
After-hoursOct 2, 2026 4:10:30 PM EDT
47.89USD+0.002%(+0.00)
TXXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.02 | 48.29 | 47.89 | 47.89 | -0.242% | 3,792 | 0.000% |
| 2026-10-01 | 47.88 | 48.14 | 47.88 | 48.00 | +0.237% | 6,770 | -0.242% |
| 2026-09-30 | 48.01 | 48.01 | 47.85 | 47.89 | +0.516% | 5,286 | -0.006% |
| 2026-09-29 | 47.66 | 47.66 | 47.64 | 47.64 | -0.475% | 785 | +0.511% |
| 2026-09-28 | 47.91 | 47.91 | 47.70 | 47.87 | -0.582% | 21,790 | +0.033% |
| 2026-09-25 | 48.23 | 48.24 | 48.03 | 48.15 | -0.324% | 13,992 | -0.548% |
| 2026-09-24 | 48.40 | 48.40 | 48.29 | 48.31 | -0.420% | 10,189 | -0.870% |
| 2026-09-23 | 48.70 | 48.76 | 48.41 | 48.51 | -0.775% | 12,481 | -1.287% |
| 2026-09-22 | 48.87 | 49.08 | 48.87 | 48.89 | -0.037% | 15,386 | -2.051% |
| 2026-09-21 | 48.95 | 48.98 | 48.88 | 48.91 | +0.075% | 6,699 | -2.087% |
| 2026-09-18 | 48.90 | 48.90 | 48.82 | 48.87 | -0.265% | 7,100 | -2.014% |
| 2026-09-17 | 48.98 | 49.48 | 48.92 | 49.00 | +0.245% | 15,001 | -2.274% |
| 2026-09-16 | 48.91 | 48.97 | 48.79 | 48.88 | -0.020% | 38,299 | -2.035% |
| 2026-09-15 | 48.97 | 48.98 | 48.89 | 48.89 | -0.302% | 2,611 | -2.054% |
| 2026-09-14 | 48.96 | 49.05 | 48.96 | 49.04 | -0.007% | 3,148 | -2.350% |
| 2026-09-11 | 49.03 | 49.11 | 49.02 | 49.04 | +0.260% | 8,924 | -2.357% |
| 2026-09-10 | 49.05 | 49.05 | 48.90 | 48.91 | -0.802% | 15,051 | -2.103% |
| 2026-09-09 | 49.41 | 50.33 | 49.31 | 49.31 | -0.243% | 45,927 | -2.888% |
| 2026-09-08 | 49.44 | 49.46 | 49.39 | 49.43 | +0.023% | 6,191 | -3.124% |
| 2026-09-04 | 49.50 | 49.50 | 49.40 | 49.42 | +0.019% | 5,299 | -3.102% |
| 2026-09-03 | 49.57 | 50.01 | 49.41 | 49.41 | -0.127% | 11,233 | -3.084% |
| 2026-09-02 | 49.48 | 49.54 | 49.46 | 49.47 | -0.066% | 4,516 | -3.207% |
| 2026-09-01 | 49.66 | 49.66 | 49.44 | 49.51 | -0.697% | 9,156 | -3.271% |
| 2026-08-31 | 49.88 | 49.88 | 49.78 | 49.85 | -0.086% | 4,613 | -3.945% |
| 2026-08-28 | 49.94 | 49.94 | 49.86 | 49.90 | -0.152% | 7,936 | -4.027% |
| 2026-08-27 | 49.99 | 49.99 | 49.97 | 49.97 | +0.042% | 428 | -4.173% |
| 2026-08-26 | 50.06 | 50.06 | 49.95 | 49.95 | -0.199% | 2,371 | -4.132% |
| 2026-08-25 | 50.03 | 50.09 | 50.03 | 50.05 | +0.149% | 4,730 | -4.323% |
| 2026-08-24 | 49.97 | 49.98 | 49.95 | 49.97 | +0.057% | 3,231 | -4.180% |
| 2026-08-21 | 49.95 | 49.96 | 49.92 | 49.95 | -0.084% | 2,237 | -4.126% |
| 2026-08-20 | 50.02 | 50.02 | 49.94 | 49.99 | -0.135% | 2,168 | -4.206% |
| 2026-08-19 | 50.14 | 50.14 | 50.05 | 50.06 | +0.169% | 8,553 | -4.336% |
| 2026-08-18 | 49.96 | 50.01 | 49.94 | 49.97 | -0.186% | 1,413 | -4.174% |
| 2026-08-17 | 50.12 | 50.20 | 50.04 | 50.06 | -0.179% | 11,492 | -4.353% |
| 2026-08-14 | 50.19 | 50.19 | 50.14 | 50.16 | -0.219% | 2,673 | -4.524% |
| 2026-08-13 | 50.30 | 50.30 | 50.22 | 50.27 | +0.129% | 3,215 | -4.733% |
| 2026-08-12 | 50.27 | 50.27 | 50.17 | 50.20 | +0.079% | 4,296 | -4.610% |
| 2026-08-11 | 50.16 | 50.20 | 50.12 | 50.16 | +0.038% | 2,777 | -4.534% |
| 2026-08-10 | 50.23 | 50.23 | 50.14 | 50.14 | -0.078% | 2,266 | -4.498% |
| 2026-08-07 | 50.20 | 50.23 | 50.12 | 50.18 | +0.215% | 7,100 | -4.573% |
| 2026-08-06 | 50.05 | 50.07 | 50.04 | 50.07 | -0.075% | 1,546 | -4.367% |
| 2026-08-05 | 50.12 | 50.12 | 50.09 | 50.11 | +0.120% | 1,981 | -4.439% |
| 2026-08-04 | 49.97 | 50.08 | 49.97 | 50.05 | +0.318% | 17,540 | -4.324% |
| 2026-08-03 | 49.94 | 49.94 | 49.86 | 49.89 | -0.098% | 14,502 | -4.020% |
| 2026-07-31 | 50.14 | 50.14 | 49.79 | 49.94 | -0.359% | 54,546 | -4.113% |
| 2026-07-30 | 50.18 | 50.18 | 50.02 | 50.12 | -0.057% | 2,976 | -4.458% |
| 2026-07-29 | 50.22 | 50.22 | 50.13 | 50.15 | -0.113% | 1,668 | -4.512% |
| 2026-07-28 | 50.21 | 50.25 | 50.18 | 50.21 | +0.151% | 6,343 | -4.620% |
| 2026-07-27 | 50.17 | 50.17 | 50.11 | 50.13 | +0.139% | 3,151 | -4.476% |
| 2026-07-24 | 50.09 | 50.09 | 49.98 | 50.06 | +0.351% | 10,310 | -4.343% |
| 2026-07-23 | 49.94 | 49.94 | 49.88 | 49.88 | -0.518% | 3,447 | -4.007% |
| 2026-07-22 | 50.20 | 50.25 | 50.12 | 50.14 | -0.259% | 4,383 | -4.505% |
| 2026-07-21 | 50.41 | 50.41 | 50.27 | 50.27 | -0.146% | 1,391 | -4.752% |
| 2026-07-20 | 50.38 | 50.38 | 50.34 | 50.35 | -0.112% | 4,830 | -4.891% |
| 2026-07-17 | 50.38 | 50.44 | 50.34 | 50.41 | -0.030% | 4,464 | -4.998% |
| 2026-07-16 | 50.44 | 50.46 | 50.42 | 50.42 | -0.158% | 1,348 | -5.026% |
| 2026-07-15 | 50.58 | 50.63 | 50.48 | 50.50 | -0.109% | 11,204 | -5.176% |
| 2026-07-14 | 50.55 | 50.59 | 50.55 | 50.55 | +0.062% | 10,178 | -5.280% |
| 2026-07-13 | 50.59 | 50.59 | 50.50 | 50.52 | -0.124% | 4,705 | -5.221% |
| 2026-07-10 | 50.53 | 50.63 | 50.53 | 50.59 | +0.004% | 7,929 | -5.338% |
| 2026-07-09 | 50.60 | 50.65 | 50.58 | 50.58 | -0.091% | 3,190 | -5.334% |
| 2026-07-08 | 50.55 | 50.63 | 50.55 | 50.63 | -0.096% | 9,126 | -5.420% |
| 2026-07-07 | 50.76 | 50.76 | 50.68 | 50.68 | -0.224% | 888 | -5.511% |
| 2026-07-06 | 50.79 | 50.82 | 50.70 | 50.79 | -0.034% | 4,474 | -5.723% |
| 2026-07-02 | 50.75 | 50.81 | 50.74 | 50.81 | +0.186% | 2,812 | -5.755% |
| 2026-07-01 | 50.70 | 50.72 | 50.66 | 50.72 | -0.265% | 1,216 | -5.580% |
| 2026-06-30 | 50.90 | 50.92 | 50.83 | 50.85 | -0.029% | 2,940 | -5.830% |
| 2026-06-29 | 50.88 | 50.89 | 50.83 | 50.86 | +0.032% | 2,529 | -5.857% |
| 2026-06-26 | 50.85 | 50.85 | 50.79 | 50.85 | -0.026% | 34,822 | -5.826% |
| 2026-06-25 | 50.79 | 50.87 | 50.79 | 50.86 | +0.200% | 6,527 | -5.851% |
| 2026-06-24 | 50.79 | 50.80 | 50.75 | 50.76 | +0.150% | 1,775 | -5.662% |
| 2026-06-23 | 50.71 | 50.73 | 50.68 | 50.68 | -0.238% | 3,231 | -5.521% |
| 2026-06-22 | 50.74 | 50.85 | 50.73 | 50.80 | +0.177% | 16,843 | -5.746% |
| 2026-06-18 | 50.74 | 50.75 | 50.70 | 50.72 | +0.243% | 4,036 | -5.578% |
| 2026-06-17 | 50.71 | 50.71 | 50.59 | 50.59 | -0.141% | 1,894 | -5.349% |
| 2026-06-16 | 50.66 | 50.74 | 50.66 | 50.66 | -0.092% | 4,620 | -5.482% |
| 2026-06-15 | 50.71 | 50.72 | 50.69 | 50.71 | +0.237% | 10,217 | -5.569% |
| 2026-06-12 | 50.63 | 50.63 | 50.59 | 50.59 | -0.030% | 2,671 | -5.346% |
| 2026-06-11 | 50.59 | 50.68 | 50.56 | 50.61 | +0.146% | 3,129 | -5.374% |
| 2026-06-10 | 50.65 | 50.65 | 50.52 | 50.53 | -0.125% | 8,391 | -5.235% |
| 2026-06-09 | 50.64 | 50.64 | 50.56 | 50.59 | +0.069% | 4,328 | -5.354% |
| 2026-06-08 | 50.58 | 50.58 | 50.55 | 50.56 | +0.025% | 984 | -5.289% |
| 2026-06-05 | 50.56 | 50.70 | 50.55 | 50.55 | -0.183% | 3,922 | -5.265% |
| 2026-06-04 | 50.64 | 50.68 | 50.64 | 50.64 | +0.130% | 2,751 | -5.439% |
| 2026-06-03 | 50.64 | 50.64 | 50.56 | 50.57 | -0.082% | 3,223 | -5.316% |
| 2026-06-02 | 50.65 | 50.67 | 50.58 | 50.62 | +0.164% | 2,937 | -5.393% |
| 2026-06-01 | 50.46 | 50.54 | 50.46 | 50.53 | -0.263% | 4,474 | -5.238% |
| 2026-05-29 | 50.69 | 50.69 | 50.67 | 50.67 | +0.071% | 374 | -5.487% |
| 2026-05-28 | 50.54 | 50.63 | 50.54 | 50.63 | +0.207% | 1,605 | -5.420% |
| 2026-05-27 | 50.47 | 50.53 | 50.47 | 50.53 | +0.200% | 2,924 | -5.224% |
| 2026-05-26 | 50.42 | 50.48 | 50.39 | 50.42 | +0.405% | 8,435 | -5.034% |
| 2026-05-22 | 50.19 | 50.26 | 50.19 | 50.22 | +0.075% | 565 | -4.650% |
| 2026-05-21 | 50.13 | 50.21 | 50.13 | 50.18 | +0.166% | 750 | -4.578% |
| 2026-05-20 | 50.15 | 50.20 | 50.10 | 50.10 | +0.086% | 2,267 | -4.419% |
| 2026-05-19 | 50.08 | 50.10 | 49.99 | 50.06 | -0.085% | 8,765 | -4.338% |
| 2026-05-18 | 50.26 | 50.26 | 50.09 | 50.10 | -0.246% | 32,134 | -4.419% |
| 2026-05-15 | 50.21 | 50.24 | 50.11 | 50.22 | -0.479% | 6,791 | -4.654% |
| 2026-05-14 | 50.53 | 50.53 | 50.42 | 50.47 | +0.040% | 2,442 | -5.111% |
| 2026-05-13 | 50.45 | 50.49 | 50.40 | 50.45 | -0.148% | 2,017 | -5.073% |
| 2026-05-12 | 50.45 | 50.60 | 50.44 | 50.52 | -0.067% | 4,898 | -5.214% |
| 2026-05-11 | 50.53 | 50.61 | 50.53 | 50.55 | -0.032% | 1,317 | -5.278% |
| 2026-05-08 | 50.54 | 50.63 | 50.54 | 50.57 | +0.031% | 1,876 | -5.308% |
| 2026-05-07 | 50.60 | 50.61 | 50.52 | 50.55 | -0.007% | 3,381 | -5.278% |
| 2026-05-06 | 50.61 | 50.61 | 50.56 | 50.56 | +0.117% | 6,264 | -5.284% |
| 2026-05-05 | 50.50 | 50.69 | 50.48 | 50.50 | +0.114% | 24,749 | -5.173% |
| 2026-05-04 | 50.49 | 50.51 | 50.44 | 50.44 | -0.068% | 599 | -5.065% |
| 2026-05-01 | 50.53 | 50.53 | 50.48 | 50.48 | -0.188% | 881 | -5.130% |
| 2026-04-30 | 50.64 | 50.67 | 50.57 | 50.57 | -0.018% | 4,668 | -5.308% |
| 2026-04-29 | 50.62 | 50.67 | 50.48 | 50.58 | -0.120% | 4,479 | -5.325% |
| 2026-04-28 | 50.71 | 55.78 | 50.63 | 50.64 | -0.148% | 11,456 | -5.439% |
| 2026-04-27 | 50.77 | 50.77 | 50.70 | 50.72 | -0.010% | 1,364 | -5.578% |
| 2026-04-24 | 50.72 | 50.72 | 50.72 | 50.72 | +0.037% | 89 | -5.588% |
| 2026-04-23 | 50.68 | 50.70 | 50.68 | 50.70 | +0.006% | 399 | -5.553% |
| 2026-04-22 | 50.69 | 50.74 | 50.65 | 50.70 | +0.018% | 3,857 | -5.547% |
| 2026-04-21 | 50.74 | 50.76 | 50.65 | 50.69 | -0.105% | 4,059 | -5.530% |
| 2026-04-20 | 50.72 | 50.75 | 50.70 | 50.74 | +0.074% | 5,212 | -5.630% |
| 2026-04-17 | 50.73 | 50.76 | 50.63 | 50.70 | +0.297% | 4,240 | -5.560% |
| 2026-04-16 | 50.56 | 50.56 | 50.52 | 50.55 | +0.048% | 1,116 | -5.279% |
| 2026-04-15 | 50.53 | 50.58 | 50.53 | 50.53 | -0.049% | 1,870 | -5.233% |
| 2026-04-14 | 50.57 | 50.59 | 50.53 | 50.56 | +0.057% | 3,800 | -5.280% |
| 2026-04-13 | 50.52 | 50.56 | 50.49 | 50.53 | +0.161% | 2,066 | -5.226% |
| 2026-04-10 | 50.53 | 50.53 | 50.44 | 50.45 | -0.189% | 1,481 | -5.073% |
| 2026-04-09 | 50.47 | 50.58 | 50.46 | 50.54 | +0.128% | 1,896 | -5.253% |
| 2026-04-08 | 50.67 | 50.67 | 50.48 | 50.48 | +0.272% | 2,202 | -5.132% |
| 2026-04-07 | 50.24 | 50.38 | 50.24 | 50.34 | -0.130% | 3,503 | -4.874% |
| 2026-04-06 | 50.28 | 50.41 | 50.23 | 50.41 | +0.228% | 6,944 | -4.998% |
| 2026-04-02 | 50.19 | 50.34 | 50.19 | 50.29 | +0.150% | 2,949 | -4.781% |
| 2026-04-01 | 50.22 | 50.24 | 50.17 | 50.22 | +0.095% | 4,346 | -4.638% |
| 2026-03-31 | 50.20 | 50.26 | 50.15 | 50.17 | +0.255% | 2,097 | -4.547% |
| 2026-03-30 | 50.06 | 50.08 | 49.98 | 50.04 | +0.352% | 5,946 | -4.304% |
| 2026-03-27 | 49.85 | 50.00 | 49.79 | 49.86 | -0.025% | 33,759 | -3.967% |
| 2026-03-26 | 50.03 | 50.03 | 49.87 | 49.88 | -0.317% | 3,501 | -3.991% |
| 2026-03-25 | 50.03 | 50.07 | 50.00 | 50.03 | +0.171% | 3,318 | -4.295% |
| 2026-03-24 | 50.15 | 50.15 | 49.95 | 49.95 | -0.559% | 3,070 | -4.132% |
| 2026-03-23 | 50.25 | 50.26 | 50.16 | 50.23 | +0.188% | 9,100 | -4.668% |
| 2026-03-20 | 50.24 | 50.24 | 50.14 | 50.14 | -0.611% | 524 | -4.489% |
| 2026-03-19 | 50.43 | 50.44 | 50.43 | 50.44 | -0.100% | 568 | -5.072% |
| 2026-03-18 | 50.43 | 50.50 | 50.43 | 50.49 | -0.246% | 1,089 | -5.167% |
| 2026-03-17 | 50.63 | 50.63 | 50.62 | 50.62 | -0.016% | 2,293 | -5.400% |
| 2026-03-16 | 50.63 | 50.63 | 50.63 | 50.63 | +0.109% | 381 | -5.415% |
| 2026-03-13 | 50.56 | 50.61 | 50.51 | 50.57 | +0.173% | 10,688 | -5.312% |
| 2026-03-12 | 50.49 | 50.49 | 50.49 | 50.49 | -0.303% | 628 | -5.148% |
| 2026-03-11 | 50.69 | 50.69 | 50.64 | 50.64 | -0.226% | 1,052 | -5.435% |
| 2026-03-10 | 50.83 | 50.83 | 50.75 | 50.75 | -0.210% | 2,286 | -5.649% |
| 2026-03-09 | 50.75 | 50.87 | 50.75 | 50.86 | +0.238% | 3,850 | -5.848% |
| 2026-03-06 | 50.83 | 50.83 | 50.72 | 50.74 | -0.110% | 2,385 | -5.623% |
| 2026-03-05 | 50.83 | 50.85 | 50.74 | 50.80 | -0.136% | 1,073 | -5.727% |
| 2026-03-04 | 50.96 | 50.96 | 50.86 | 50.86 | +0.068% | 2,951 | -5.856% |
| 2026-03-03 | 50.92 | 50.92 | 50.83 | 50.83 | -1.205% | 1,342 | -5.792% |
| 2026-03-02 | 51.19 | 51.57 | 51.12 | 51.45 | +0.185% | 6,249 | -6.927% |
| 2026-02-27 | 51.36 | 51.39 | 51.31 | 51.35 | -0.010% | 4,643 | -6.755% |
| 2026-02-26 | 51.36 | 51.41 | 51.36 | 51.36 | +0.109% | 1,622 | -6.764% |
| 2026-02-25 | 51.33 | 51.34 | 51.30 | 51.30 | +0.066% | 1,056 | -6.662% |
| 2026-02-24 | 51.29 | 51.29 | 51.26 | 51.27 | +0.088% | 1,046 | -6.601% |
| 2026-02-23 | 51.28 | 51.28 | 51.23 | 51.23 | +0.045% | 2,580 | -6.518% |
| 2026-02-20 | 51.17 | 51.33 | 51.17 | 51.20 | +0.082% | 12,100 | -6.477% |
| 2026-02-19 | 51.17 | 51.17 | 51.16 | 51.16 | -0.019% | 2,235 | -6.400% |
| 2026-02-18 | 51.13 | 51.17 | 51.09 | 51.17 | +0.137% | 2,579 | -6.418% |
| 2026-02-17 | 51.14 | 51.32 | 51.08 | 51.10 | +0.106% | 8,831 | -6.290% |
| 2026-02-13 | 51.09 | 51.11 | 51.02 | 51.05 | +0.031% | 3,262 | -6.190% |
| 2026-02-12 | 50.99 | 51.04 | 50.91 | 51.03 | +0.137% | 1,878 | -6.161% |
| 2026-02-11 | 50.92 | 51.05 | 50.84 | 50.96 | -0.162% | 10,427 | -6.032% |
| 2026-02-10 | 51.01 | 51.05 | 51.00 | 51.04 | +0.064% | 5,128 | -6.185% |
| 2026-02-09 | 50.89 | 51.01 | 50.84 | 51.01 | +0.334% | 20,440 | -6.124% |
| 2026-02-06 | 50.86 | 50.88 | 50.82 | 50.84 | -0.088% | 549 | -5.811% |
| 2026-02-05 | 50.94 | 50.94 | 50.89 | 50.89 | +0.197% | 4,216 | -5.894% |
| 2026-02-04 | 50.87 | 50.87 | 50.74 | 50.78 | +0.028% | 4,767 | -5.709% |
| 2026-02-03 | 50.82 | 50.82 | 50.77 | 50.77 | -0.018% | 790 | -5.682% |
| 2026-02-02 | 50.84 | 50.84 | 50.74 | 50.78 | -0.290% | 2,184 | -5.699% |
| 2026-01-30 | 50.91 | 50.93 | 50.89 | 50.93 | +0.104% | 435 | -5.973% |
| 2026-01-29 | 50.93 | 50.93 | 50.88 | 50.88 | -0.072% | 745 | -5.875% |
| 2026-01-28 | 50.85 | 50.93 | 50.85 | 50.91 | +0.150% | 5,492 | -5.943% |
| 2026-01-27 | 50.84 | 50.84 | 50.84 | 50.84 | +0.010% | 50 | -5.801% |
| 2026-01-26 | 50.80 | 50.83 | 50.80 | 50.83 | +0.132% | 167 | -5.792% |
| 2026-01-23 | 50.77 | 50.77 | 50.76 | 50.76 | +0.065% | 304 | -5.667% |
| 2026-01-22 | 50.73 | 50.73 | 50.73 | 50.73 | -0.099% | 6 | -5.606% |
| 2026-01-21 | 50.72 | 50.78 | 50.69 | 50.78 | +0.060% | 7,372 | -5.700% |
| 2026-01-20 | 50.75 | 50.87 | 50.67 | 50.75 | -0.053% | 4,447 | -5.644% |
| 2026-01-16 | 50.87 | 50.87 | 50.78 | 50.78 | -0.105% | 906 | -5.694% |
| 2026-01-15 | 50.87 | 50.87 | 50.75 | 50.83 | -0.022% | 6,513 | -5.792% |
| 2026-01-14 | 50.85 | 50.88 | 50.79 | 50.84 | +0.101% | 6,133 | -5.813% |
| 2026-01-13 | 50.89 | 50.89 | 50.79 | 50.79 | +0.050% | 2,739 | -5.718% |
| 2026-01-12 | 50.82 | 50.82 | 50.76 | 50.76 | -0.107% | 3,833 | -5.671% |
| 2026-01-09 | 50.81 | 50.83 | 50.77 | 50.82 | +0.159% | 6,859 | -5.772% |
| 2026-01-08 | 50.78 | 50.79 | 50.74 | 50.74 | -0.200% | 5,693 | -5.622% |
| 2026-01-07 | 50.83 | 50.84 | 50.74 | 50.84 | +0.293% | 4,482 | -5.811% |
| 2026-01-06 | 50.62 | 50.69 | 50.62 | 50.69 | +0.082% | 1,979 | -5.535% |
| 2026-01-05 | 50.58 | 50.68 | 50.58 | 50.65 | +0.091% | 1,395 | -5.457% |
| 2026-01-02 | 50.62 | 50.62 | 50.60 | 50.60 | +0.008% | 3,919 | -5.371% |
| 2025-12-31 | 50.60 | 50.64 | 50.60 | 50.60 | +0.081% | 3,703 | -5.364% |
| 2025-12-30 | 50.50 | 50.56 | 50.50 | 50.56 | -0.288% | 157 | -5.287% |
| 2025-12-29 | 50.70 | 50.70 | 50.70 | 50.70 | +0.126% | 150 | -5.560% |
| 2025-12-26 | 50.64 | 50.64 | 50.64 | 50.64 | -0.008% | 90 | -5.441% |
| 2025-12-24 | 50.65 | 50.65 | 50.65 | 50.65 | +0.080% | 71 | -5.448% |
| 2025-12-23 | 50.58 | 50.64 | 50.58 | 50.60 | +0.069% | 674 | -5.373% |
| 2025-12-22 | 50.58 | 50.58 | 50.52 | 50.57 | -0.089% | 2,201 | -5.308% |
| 2025-12-19 | 50.55 | 50.77 | 50.55 | 50.62 | +0.099% | 23,324 | -5.392% |
| 2025-12-18 | 50.64 | 50.64 | 50.56 | 50.56 | +0.020% | 58,083 | -5.298% |
| 2025-12-17 | 50.59 | 50.60 | 50.53 | 50.55 | -0.040% | 2,518 | -5.280% |
| 2025-12-16 | 50.55 | 50.68 | 50.55 | 50.58 | +0.149% | 7,487 | -5.318% |
| 2025-12-15 | 50.52 | 50.52 | 50.50 | 50.50 | +0.000% | 544 | -5.177% |
| 2025-12-12 | 50.55 | 50.55 | 50.50 | 50.50 | -0.105% | 313 | -5.176% |
| 2025-12-11 | 50.55 | 50.58 | 50.55 | 50.55 | +0.048% | 8,901 | -5.276% |
| 2025-12-10 | 50.54 | 50.64 | 50.51 | 50.53 | +0.130% | 3,927 | -5.231% |
| 2025-12-09 | 50.52 | 50.52 | 50.46 | 50.46 | -0.091% | 1,347 | -5.107% |
| 2025-12-08 | 50.47 | 50.60 | 50.47 | 50.51 | +0.028% | 3,068 | -5.193% |
| 2025-12-05 | 50.52 | 50.52 | 50.48 | 50.49 | +0.016% | 1,154 | -5.167% |
| 2025-12-04 | 50.45 | 50.52 | 50.45 | 50.49 | -0.046% | 1,213 | -5.152% |
| 2025-12-03 | 50.53 | 50.53 | 50.50 | 50.51 | +0.060% | 716 | -5.195% |
| 2025-12-02 | 50.53 | 50.53 | 50.48 | 50.48 | -0.109% | 1,481 | -5.139% |
| 2025-12-01 | 50.57 | 50.57 | 50.54 | 50.54 | -0.426% | 318 | -5.242% |
| 2025-11-28 | 50.72 | 50.75 | 50.70 | 50.75 | +0.022% | 1,041 | -5.646% |
| 2025-11-26 | 50.78 | 50.78 | 50.74 | 50.74 | +0.098% | 507 | -5.625% |
| 2025-11-25 | 50.69 | 50.73 | 50.68 | 50.69 | -0.138% | 1,595 | -5.532% |
| 2025-11-24 | 50.74 | 50.76 | 50.74 | 50.76 | +0.151% | 493 | -5.662% |
| 2025-11-21 | 50.75 | 50.75 | 50.68 | 50.68 | +0.023% | 304 | -5.520% |
| 2025-11-20 | 50.69 | 50.71 | 50.67 | 50.67 | +0.033% | 1,429 | -5.497% |
| 2025-11-19 | 50.63 | 50.66 | 50.63 | 50.66 | -0.099% | 394 | -5.467% |
| 2025-11-18 | 50.73 | 50.74 | 50.70 | 50.70 | +0.116% | 7,327 | -5.560% |
| 2025-11-17 | 50.68 | 50.69 | 50.65 | 50.65 | +0.082% | 513 | -5.450% |
| 2025-11-14 | 50.67 | 50.67 | 50.60 | 50.60 | -0.189% | 1,642 | -5.372% |
| 2025-11-13 | 50.64 | 50.70 | 50.64 | 50.70 | -0.118% | 842 | -5.551% |
| 2025-11-12 | 50.75 | 50.76 | 50.75 | 50.76 | -0.187% | 966 | -5.662% |
| 2025-11-11 | 50.84 | 50.85 | 50.84 | 50.85 | +0.296% | 533 | -5.838% |
| 2025-11-10 | 50.70 | 50.70 | 50.70 | 50.70 | +0.033% | 151 | -5.560% |
| 2025-11-07 | 50.69 | 50.69 | 50.69 | 50.69 | +0.027% | 8 | -5.529% |
| 2025-11-06 | 50.71 | 50.71 | 50.67 | 50.67 | +0.168% | 853 | -5.504% |
| 2025-11-05 | 50.59 | 50.59 | 50.59 | 50.59 | -0.178% | 51 | -5.345% |
| 2025-11-04 | 50.69 | 50.71 | 50.68 | 50.68 | +0.039% | 1,244 | -5.513% |
| 2025-11-03 | 50.62 | 50.66 | 50.62 | 50.66 | -0.276% | 1,285 | -5.476% |
| 2025-10-31 | 50.86 | 50.86 | 50.80 | 50.80 | +0.052% | 421 | -5.737% |
| 2025-10-30 | 50.77 | 50.77 | 50.77 | 50.77 | -0.060% | 12 | -5.688% |
| 2025-10-29 | 50.81 | 50.81 | 50.80 | 50.80 | -0.257% | 1,031 | -5.744% |
| 2025-10-28 | 50.82 | 50.94 | 50.82 | 50.94 | -0.323% | 8,088 | -5.986% |
| 2025-10-27 | 50.91 | 51.10 | 50.87 | 51.10 | +0.474% | 15,463 | -6.290% |
| 2025-10-24 | 50.91 | 50.91 | 50.86 | 50.86 | -0.072% | 596 | -5.846% |
| 2025-10-23 | 50.81 | 51.00 | 50.81 | 50.90 | +0.097% | 27,892 | -5.913% |
| 2025-10-22 | 50.88 | 50.88 | 50.83 | 50.85 | +0.025% | 6,798 | -5.822% |
| 2025-10-21 | 50.83 | 50.83 | 50.83 | 50.83 | -0.033% | 69 | -5.798% |
| 2025-10-20 | 50.85 | 50.85 | 50.80 | 50.85 | +0.190% | 4,412 | -5.829% |
| 2025-10-17 | 50.76 | 50.76 | 50.75 | 50.75 | +0.017% | 406 | -5.650% |
| 2025-10-16 | 50.68 | 50.78 | 50.68 | 50.74 | +0.257% | 3,068 | -5.634% |
| 2025-10-15 | 50.64 | 50.64 | 50.61 | 50.62 | -0.069% | 1,275 | -5.392% |
| 2025-10-14 | 50.61 | 50.66 | 50.61 | 50.65 | +0.110% | 4,770 | -5.457% |
| 2025-10-13 | 50.67 | 50.67 | 50.59 | 50.59 | +0.157% | 249 | -5.353% |
| 2025-10-10 | 50.51 | 50.52 | 50.48 | 50.52 | +0.258% | 4,886 | -5.205% |
| 2025-10-09 | 50.38 | 50.38 | 50.38 | 50.38 | +0.008% | 51 | -4.960% |
| 2025-10-08 | 50.45 | 50.45 | 50.37 | 50.38 | -0.004% | 577 | -4.953% |
| 2025-10-07 | 50.41 | 50.41 | 50.38 | 50.38 | +0.102% | 1,415 | -4.957% |
| 2025-10-06 | 50.33 | 50.33 | 50.33 | 50.33 | +0.017% | 159 | -4.860% |
| 2025-10-03 | 50.36 | 50.36 | 50.32 | 50.32 | +0.010% | 333 | -4.843% |
| 2025-10-02 | 50.36 | 50.36 | 50.32 | 50.32 | +0.039% | 221 | -4.834% |
| 2025-10-01 | 50.34 | 50.34 | 50.30 | 50.30 | -0.238% | 2,441 | -4.797% |
| 2025-09-30 | 50.39 | 50.42 | 50.39 | 50.42 | +0.096% | 203 | -5.023% |
| 2025-09-29 | 50.35 | 50.37 | 50.35 | 50.37 | +0.020% | 802 | -4.932% |
| 2025-09-26 | 50.37 | 50.38 | 50.34 | 50.36 | +0.074% | 6,648 | -4.913% |
| 2025-09-25 | 50.33 | 50.33 | 50.32 | 50.32 | -0.026% | 440 | -4.843% |
| 2025-09-24 | 50.42 | 50.42 | 50.30 | 50.34 | -0.078% | 2,203 | -4.867% |
| 2025-09-23 | 50.42 | 50.44 | 50.38 | 50.38 | -0.129% | 1,463 | -4.941% |
| 2025-09-22 | 50.38 | 50.44 | 50.34 | 50.44 | +0.092% | 4,301 | -5.064% |
| 2025-09-19 | 50.41 | 50.49 | 50.38 | 50.39 | -0.085% | 4,268 | -4.976% |
| 2025-09-18 | 50.35 | 50.47 | 50.35 | 50.44 | -0.066% | 3,108 | -5.057% |
| 2025-09-17 | 50.48 | 50.55 | 50.47 | 50.47 | +0.155% | 1,640 | -5.120% |
| 2025-09-16 | 50.46 | 50.46 | 50.37 | 50.39 | +0.073% | 1,372 | -4.973% |
| 2025-09-15 | 50.39 | 50.41 | 50.36 | 50.36 | +0.148% | 1,214 | -4.904% |
| 2025-09-12 | 50.28 | 50.28 | 50.28 | 50.28 | -0.138% | 143 | -4.763% |
| 2025-09-11 | 50.27 | 50.35 | 50.27 | 50.35 | +0.399% | 1,089 | -4.895% |
| 2025-09-10 | 50.15 | 50.15 | 50.15 | 50.15 | +0.331% | 187 | -4.515% |
| 2025-09-09 | 49.99 | 49.99 | 49.98 | 49.98 | -0.040% | 317 | -4.199% |
| 2025-09-08 | 49.88 | 50.00 | 49.88 | 50.00 | +0.529% | 2,155 | -4.237% |
| 2025-09-05 | 49.74 | 49.74 | 49.74 | 49.74 | +0.536% | 11 | -3.731% |
| 2025-09-04 | 49.48 | 49.48 | 49.47 | 49.48 | +0.197% | 489 | -3.214% |
| 2025-09-03 | 49.32 | 49.44 | 49.32 | 49.38 | +0.251% | 3,701 | -3.024% |
| 2025-09-02 | 49.26 | 49.26 | 49.26 | 49.26 | -0.480% | 84 | -2.780% |
| 2025-08-29 | 49.49 | 49.50 | 49.49 | 49.49 | -0.025% | 1,911 | -3.247% |
| 2025-08-28 | 49.51 | 49.51 | 49.51 | 49.51 | -0.004% | 673 | -3.271% |
| 2025-08-27 | 49.52 | 49.52 | 49.51 | 49.51 | +0.146% | 2,009 | -3.275% |
| 2025-08-26 | 49.44 | 49.44 | 49.44 | 49.44 | -0.030% | 159 | -3.134% |
| 2025-08-25 | 49.39 | 49.45 | 49.39 | 49.45 | +0.111% | 710 | -3.163% |
| 2025-08-22 | 49.40 | 49.44 | 49.40 | 49.40 | +0.264% | 2,071 | -3.055% |
| 2025-08-21 | 49.27 | 49.29 | 49.22 | 49.27 | -0.081% | 1,099 | -2.799% |
| 2025-08-20 | 49.30 | 49.30 | 49.30 | 49.30 | -0.044% | 55 | -2.878% |
| 2025-08-19 | 49.33 | 49.33 | 49.33 | 49.33 | +0.084% | 43 | -2.921% |
| 2025-08-18 | 49.34 | 49.34 | 49.28 | 49.28 | +0.015% | 1,381 | -2.839% |
| 2025-08-15 | 49.28 | 49.32 | 49.26 | 49.28 | -0.037% | 973 | -2.824% |
| 2025-08-14 | 49.30 | 49.30 | 49.30 | 49.30 | -0.140% | 21 | -2.859% |
| 2025-08-13 | 49.40 | 49.41 | 49.36 | 49.36 | +0.016% | 2,020 | -2.996% |
| 2025-08-12 | 49.31 | 49.37 | 49.31 | 49.36 | -0.027% | 968 | -2.980% |
| 2025-08-11 | 49.40 | 49.42 | 49.37 | 49.37 | +0.172% | 1,685 | -3.006% |
| 2025-08-08 | 49.30 | 49.31 | 49.24 | 49.28 | -0.101% | 796 | -2.839% |
| 2025-08-07 | 49.35 | 49.41 | 49.33 | 49.33 | -0.002% | 511 | -2.937% |
| 2025-08-06 | 49.32 | 49.39 | 49.32 | 49.34 | -0.130% | 2,329 | -2.939% |
| 2025-08-05 | 49.40 | 49.40 | 49.40 | 49.40 | +0.093% | 52 | -3.065% |
| 2025-08-04 | 49.39 | 49.39 | 49.32 | 49.35 | -0.012% | 336 | -2.975% |
| 2025-08-01 | 49.35 | 49.36 | 49.35 | 49.36 | +0.197% | 730 | -2.986% |
| 2025-07-31 | 49.26 | 49.26 | 49.26 | 49.26 | +0.172% | 18 | -2.796% |
| 2025-07-30 | 49.29 | 49.29 | 49.18 | 49.18 | -0.197% | 2,091 | -2.629% |
| 2025-07-29 | 49.28 | 49.28 | 49.28 | 49.28 | +0.093% | 379 | -2.821% |
| 2025-07-28 | 49.20 | 49.23 | 49.17 | 49.23 | +0.157% | 4,962 | -2.730% |
| 2025-07-25 | 49.08 | 49.15 | 49.08 | 49.15 | +0.065% | 1,354 | -2.578% |
| 2025-07-24 | 49.11 | 49.12 | 49.11 | 49.12 | -0.037% | 456 | -2.514% |
| 2025-07-23 | 49.17 | 49.17 | 49.14 | 49.14 | -0.044% | 539 | -2.550% |
| 2025-07-22 | 49.19 | 49.19 | 49.16 | 49.16 | +0.083% | 318 | -2.593% |
| 2025-07-21 | 49.12 | 49.12 | 49.12 | 49.12 | +0.159% | 25 | -2.512% |
| 2025-07-18 | 49.01 | 49.08 | 49.01 | 49.04 | +0.076% | 43,089 | -2.358% |
| 2025-07-17 | 49.08 | 49.08 | 48.99 | 49.01 | -0.154% | 1,013 | -2.284% |
| 2025-07-16 | 49.14 | 49.18 | 49.08 | 49.08 | -0.120% | 3,290 | -2.434% |
| 2025-07-15 | 49.14 | 49.14 | 49.14 | 49.14 | -0.172% | 84 | -2.551% |
| 2025-07-14 | 49.22 | 49.22 | 49.22 | 49.22 | -0.075% | 0 | -2.718% |
| 2025-07-11 | 49.32 | 49.32 | 49.26 | 49.26 | -0.260% | 617 | -2.791% |
| 2025-07-10 | 49.39 | 49.39 | 49.39 | 49.39 | +0.018% | 120 | -3.045% |
| 2025-07-09 | 49.38 | 49.38 | 49.38 | 49.38 | +0.081% | 92 | -3.027% |
| 2025-07-08 | 49.36 | 49.37 | 49.34 | 49.34 | -0.004% | 1,006 | -2.948% |
| 2025-07-07 | 49.54 | 49.54 | 49.30 | 49.34 | -0.051% | 6,095 | -2.952% |
| 2025-07-03 | 49.37 | 49.37 | 49.37 | 49.37 | -0.091% | 387 | -3.001% |
| 2025-07-02 | 49.41 | 49.41 | 49.41 | 49.41 | +0.009% | 43 | -3.090% |
| 2025-07-01 | 49.36 | 49.41 | 49.36 | 49.41 | -0.237% | 115 | -3.081% |
| 2025-06-30 | 49.55 | 49.55 | 49.53 | 49.53 | +0.120% | 2,319 | -3.310% |
| 2025-06-27 | 49.46 | 49.47 | 49.46 | 49.47 | -0.040% | 6,365 | -3.195% |
| 2025-06-26 | 49.48 | 49.52 | 49.48 | 49.49 | +0.143% | 901 | -3.233% |
| 2025-06-25 | 49.41 | 49.41 | 49.41 | 49.41 | -0.033% | 113 | -3.094% |
| 2025-06-24 | 49.43 | 49.43 | 49.43 | 49.43 | +0.092% | 22 | -3.127% |
| 2025-06-23 | 49.39 | 49.39 | 49.39 | 49.39 | +0.143% | 1 | -3.038% |
| 2025-06-20 | 49.30 | 49.32 | 49.27 | 49.32 | -0.009% | 643 | -2.899% |
| 2025-06-18 | 49.32 | 49.32 | 49.32 | 49.32 | -0.072% | 20 | -2.908% |
| 2025-06-17 | 49.36 | 49.36 | 49.36 | 49.36 | +0.044% | 0 | -2.978% |
| 2025-06-16 | 49.35 | 49.35 | 49.33 | 49.33 | +0.081% | 102 | -2.936% |
| 2025-06-13 | 49.29 | 49.29 | 49.29 | 49.29 | -0.142% | 6 | -2.857% |
| 2025-06-12 | 49.35 | 49.36 | 49.26 | 49.36 | +0.354% | 693 | -2.995% |
| 2025-06-11 | 49.19 | 49.19 | 49.19 | 49.19 | +0.140% | 2 | -2.652% |
| 2025-06-10 | 49.12 | 49.12 | 49.12 | 49.12 | -0.005% | 11 | -2.515% |
| 2025-06-09 | 49.15 | 49.15 | 49.12 | 49.12 | +0.181% | 2,584 | -2.520% |
| 2025-06-06 | 49.03 | 49.03 | 49.03 | 49.03 | -0.287% | 7 | -2.343% |
| 2025-06-05 | 49.18 | 49.18 | 49.18 | 49.18 | +0.025% | 2 | -2.624% |
| 2025-06-04 | 49.16 | 49.16 | 49.16 | 49.16 | +0.205% | 1 | -2.599% |
| 2025-06-03 | 49.06 | 49.06 | 49.06 | 49.06 | -0.012% | 118 | -2.400% |
| 2025-06-02 | 49.27 | 49.27 | 49.07 | 49.07 | -0.497% | 631 | -2.412% |
| 2025-05-30 | 49.31 | 49.31 | 49.31 | 49.31 | -0.129% | 0 | -2.897% |
| 2025-05-29 | 49.38 | 49.38 | 49.38 | 49.38 | +0.092% | 21 | -3.023% |
| 2025-05-28 | 49.31 | 49.33 | 49.31 | 49.33 | -0.083% | 188 | -2.933% |
| 2025-05-27 | 49.35 | 49.37 | 49.35 | 49.37 | +0.403% | 202 | -3.014% |
| 2025-05-23 | 49.18 | 49.18 | 49.18 | 49.18 | -0.089% | 28 | -2.623% |
| 2025-05-22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.023% | 20 | -2.709% |
| 2025-05-21 | 49.28 | 49.28 | 49.23 | 49.23 | -0.353% | 460 | -2.732% |
| 2025-05-20 | 49.43 | 49.46 | 49.41 | 49.41 | -0.181% | 319 | -3.075% |
| 2025-05-19 | 49.49 | 49.49 | 49.49 | 49.49 | -0.060% | 29 | -3.251% |
| 2025-05-16 | 49.52 | 49.52 | 49.52 | 49.52 | +0.062% | 93 | -3.309% |
| 2025-05-15 | 49.35 | 49.51 | 49.35 | 49.49 | +0.360% | 328 | -3.249% |
| 2025-05-14 | 49.32 | 49.32 | 49.32 | 49.32 | -0.357% | 36 | -2.901% |
| 2025-05-13 | 49.49 | 49.49 | 49.49 | 49.49 | +0.181% | 3 | -3.248% |
| 2025-05-12 | 49.45 | 49.45 | 49.36 | 49.40 | -0.021% | 323 | -3.073% |
| 2025-05-09 | 49.41 | 49.41 | 49.41 | 49.41 | +0.021% | 2 | -3.093% |
| 2025-05-08 | 49.40 | 49.40 | 49.40 | 49.40 | -0.228% | 77 | -3.072% |
| 2025-05-07 | 49.52 | 49.52 | 49.52 | 49.52 | +0.112% | 2 | -3.293% |
| 2025-05-06 | 49.46 | 49.46 | 49.46 | 49.46 | +0.280% | 2 | -3.185% |
| 2025-05-05 | 49.33 | 49.33 | 49.32 | 49.32 | -0.136% | 284 | -2.914% |
| 2025-05-02 | 49.30 | 49.39 | 49.30 | 49.39 | -0.133% | 194 | -3.046% |
| 2025-05-01 | 49.46 | 49.46 | 49.46 | 49.46 | -0.466% | 0 | -3.175% |
| 2025-04-30 | 49.69 | 49.69 | 49.69 | 49.69 | +0.263% | 136 | -3.626% |
| 2025-04-29 | 49.56 | 49.56 | 49.56 | 49.56 | +0.090% | 2 | -3.373% |
| 2025-04-28 | 49.49 | 49.51 | 49.49 | 49.51 | +0.235% | 177 | -3.286% |
| 2025-04-25 | 49.40 | 49.40 | 49.40 | 49.40 | +0.162% | 133 | -3.059% |
| 2025-04-24 | 49.32 | 49.32 | 49.32 | 49.32 | +0.369% | 9 | -2.902% |
| 2025-04-23 | 49.14 | 49.14 | 49.14 | 49.14 | +0.274% | 75 | -2.544% |
| 2025-04-22 | 48.92 | 49.00 | 48.92 | 49.00 | -0.037% | 125 | -2.277% |
| 2025-04-21 | 49.37 | 49.37 | 49.02 | 49.02 | -0.284% | 537 | -2.314% |
| 2025-04-17 | 49.16 | 49.16 | 49.16 | 49.16 | -0.035% | 34 | -2.591% |
| 2025-04-16 | 49.18 | 49.18 | 49.18 | 49.18 | +0.187% | 182 | -2.625% |
| 2025-04-15 | 49.08 | 49.08 | 49.08 | 49.08 | +0.289% | 59 | -2.443% |
| 2025-04-14 | 49.10 | 49.11 | 48.94 | 48.94 | 0.000% | 565 | -2.161% |