UCON
First Trust Smith Unconstrained Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:19:14 PM EDT
23.74USD-0.189%(-0.04)371,748
23.73Bid23.74Ask0.01SpreadUCON Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.76 | 23.77 | 23.73 | 23.74 | -0.168% | 371,748 | 0.000% |
| 2026-10-02 | 23.84 | 23.89 | 23.75 | 23.78 | +0.126% | 909,714 | -0.168% |
| 2026-10-01 | 23.71 | 23.81 | 23.56 | 23.75 | +0.021% | 2,594,161 | -0.042% |
| 2026-09-30 | 23.89 | 23.92 | 23.73 | 23.75 | -0.357% | 1,339,797 | -0.021% |
| 2026-09-29 | 23.88 | 23.93 | 23.78 | 23.83 | -0.251% | 721,035 | -0.378% |
| 2026-09-28 | 23.85 | 23.91 | 23.82 | 23.89 | -0.251% | 856,772 | -0.628% |
| 2026-09-25 | 23.92 | 24.00 | 23.57 | 23.95 | +0.125% | 900,907 | -0.877% |
| 2026-09-24 | 24.05 | 24.09 | 23.91 | 23.92 | -0.993% | 785,508 | -0.753% |
| 2026-09-23 | 24.33 | 24.45 | 24.13 | 24.16 | -0.780% | 584,350 | -1.738% |
| 2026-09-22 | 24.35 | 24.43 | 24.30 | 24.35 | -0.041% | 1,074,479 | -2.505% |
| 2026-09-21 | 24.37 | 24.38 | 24.34 | 24.36 | +0.164% | 468,279 | -2.545% |
| 2026-09-18 | 24.34 | 24.37 | 24.30 | 24.32 | -0.369% | 403,944 | -2.385% |
| 2026-09-17 | 24.36 | 24.42 | 24.34 | 24.41 | +0.577% | 514,696 | -2.745% |
| 2026-09-16 | 24.33 | 24.35 | 24.27 | 24.27 | -0.082% | 537,245 | -2.184% |
| 2026-09-15 | 24.27 | 24.31 | 24.27 | 24.29 | -0.041% | 425,556 | -2.264% |
| 2026-09-14 | 24.30 | 24.35 | 24.27 | 24.30 | -0.123% | 580,001 | -2.305% |
| 2026-09-11 | 24.37 | 24.42 | 24.33 | 24.33 | -0.082% | 465,747 | -2.425% |
| 2026-09-10 | 24.39 | 24.46 | 24.34 | 24.35 | -0.531% | 279,822 | -2.505% |
| 2026-09-09 | 24.51 | 24.53 | 24.48 | 24.48 | -0.163% | 407,013 | -3.023% |
| 2026-09-08 | 24.53 | 24.55 | 24.51 | 24.52 | -0.081% | 263,632 | -3.181% |
| 2026-09-04 | 24.53 | 24.55 | 24.52 | 24.54 | +0.082% | 340,113 | -3.260% |
| 2026-09-03 | 24.60 | 24.60 | 24.50 | 24.52 | +0.082% | 399,303 | -3.181% |
| 2026-09-02 | 24.51 | 24.52 | 24.49 | 24.50 | -0.041% | 641,904 | -3.102% |
| 2026-09-01 | 24.53 | 24.58 | 24.48 | 24.51 | -0.406% | 1,616,540 | -3.142% |
| 2026-08-31 | 24.60 | 24.63 | 24.55 | 24.61 | +0.081% | 457,789 | -3.535% |
| 2026-08-28 | 24.70 | 24.70 | 24.58 | 24.59 | -0.243% | 450,879 | -3.457% |
| 2026-08-27 | 24.66 | 24.68 | 24.65 | 24.65 | -0.122% | 292,921 | -3.692% |
| 2026-08-26 | 24.65 | 24.68 | 24.63 | 24.68 | 0.000% | 618,232 | -3.809% |
| 2026-08-25 | 24.61 | 24.69 | 24.61 | 24.68 | +0.366% | 590,124 | -3.809% |
| 2026-08-24 | 24.56 | 24.61 | 24.55 | 24.59 | +0.122% | 1,631,985 | -3.457% |
| 2026-08-21 | 24.54 | 24.57 | 24.52 | 24.56 | -0.284% | 556,883 | -3.339% |
| 2026-08-20 | 24.66 | 24.70 | 24.63 | 24.63 | -0.364% | 814,442 | -3.613% |
| 2026-08-19 | 24.72 | 24.75 | 24.68 | 24.72 | +0.203% | 456,898 | -3.964% |
| 2026-08-18 | 24.65 | 24.67 | 24.62 | 24.67 | +0.041% | 466,867 | -3.770% |
| 2026-08-17 | 24.67 | 24.73 | 24.65 | 24.66 | -0.162% | 249,856 | -3.731% |
| 2026-08-14 | 24.72 | 24.74 | 24.68 | 24.70 | -0.081% | 373,522 | -3.887% |
| 2026-08-13 | 24.72 | 24.76 | 24.72 | 24.72 | +0.203% | 560,749 | -3.964% |
| 2026-08-12 | 24.69 | 24.72 | 24.66 | 24.67 | +0.101% | 592,986 | -3.770% |
| 2026-08-11 | 24.65 | 24.68 | 24.62 | 24.64 | +0.102% | 326,240 | -3.672% |
| 2026-08-10 | 24.67 | 24.70 | 24.62 | 24.62 | -0.324% | 497,956 | -3.574% |
| 2026-08-07 | 24.71 | 24.76 | 24.67 | 24.70 | +0.142% | 429,358 | -3.887% |
| 2026-08-06 | 24.66 | 24.69 | 24.63 | 24.66 | -0.182% | 582,879 | -3.750% |
| 2026-08-05 | 24.68 | 24.72 | 24.67 | 24.71 | +0.081% | 343,351 | -3.926% |
| 2026-08-04 | 24.68 | 24.71 | 24.66 | 24.69 | +0.325% | 372,988 | -3.848% |
| 2026-08-03 | 24.58 | 24.65 | 24.53 | 24.61 | +0.163% | 453,382 | -3.535% |
| 2026-07-31 | 24.58 | 24.58 | 24.53 | 24.57 | -0.081% | 429,139 | -3.378% |
| 2026-07-30 | 24.59 | 24.62 | 24.56 | 24.59 | +0.106% | 348,353 | -3.457% |
| 2026-07-29 | 24.58 | 24.64 | 24.55 | 24.56 | -0.227% | 645,553 | -3.355% |
| 2026-07-28 | 24.61 | 24.63 | 24.57 | 24.62 | +0.204% | 293,890 | -3.574% |
| 2026-07-27 | 24.55 | 24.59 | 24.53 | 24.57 | +0.183% | 1,049,547 | -3.378% |
| 2026-07-24 | 24.50 | 24.56 | 24.50 | 24.52 | +0.061% | 564,568 | -3.201% |
| 2026-07-23 | 24.49 | 24.51 | 23.72 | 24.51 | -0.183% | 457,589 | -3.142% |
| 2026-07-22 | 24.59 | 24.61 | 24.55 | 24.55 | -0.195% | 485,667 | -3.319% |
| 2026-07-21 | 24.62 | 24.63 | 24.60 | 24.60 | -0.514% | 544,378 | -3.508% |
| 2026-07-20 | 24.78 | 24.78 | 24.73 | 24.73 | -0.202% | 289,461 | -4.003% |
| 2026-07-17 | 24.81 | 24.87 | 24.78 | 24.78 | -0.081% | 611,369 | -4.197% |
| 2026-07-16 | 24.75 | 24.80 | 24.75 | 24.80 | 0.000% | 362,348 | -4.274% |
| 2026-07-15 | 24.79 | 24.83 | 24.79 | 24.80 | +0.061% | 611,591 | -4.274% |
| 2026-07-14 | 24.76 | 24.80 | 24.71 | 24.79 | +0.222% | 583,360 | -4.216% |
| 2026-07-13 | 24.77 | 24.79 | 24.73 | 24.73 | -0.282% | 295,014 | -4.003% |
| 2026-07-10 | 24.82 | 24.83 | 24.78 | 24.80 | -0.101% | 258,051 | -4.274% |
| 2026-07-09 | 24.81 | 24.85 | 24.78 | 24.82 | +0.121% | 461,925 | -4.371% |
| 2026-07-08 | 24.78 | 24.85 | 24.74 | 24.80 | -0.141% | 782,406 | -4.255% |
| 2026-07-07 | 24.87 | 24.89 | 24.82 | 24.83 | -0.281% | 353,033 | -4.390% |
| 2026-07-06 | 24.88 | 24.91 | 24.87 | 24.90 | +0.040% | 401,793 | -4.659% |
| 2026-07-02 | 24.88 | 24.90 | 24.83 | 24.89 | +0.080% | 536,388 | -4.620% |
| 2026-07-01 | 24.83 | 24.87 | 24.79 | 24.87 | -0.040% | 656,134 | -4.544% |
| 2026-06-30 | 24.93 | 24.93 | 24.86 | 24.88 | -0.201% | 573,989 | -4.582% |
| 2026-06-29 | 24.90 | 24.93 | 24.90 | 24.93 | +0.080% | 303,584 | -4.773% |
| 2026-06-26 | 24.89 | 24.93 | 24.89 | 24.91 | +0.040% | 238,090 | -4.697% |
| 2026-06-25 | 24.92 | 24.93 | 24.88 | 24.90 | -0.320% | 484,500 | -4.659% |
| 2026-06-24 | 24.94 | 24.99 | 24.93 | 24.98 | +0.301% | 667,943 | -4.964% |
| 2026-06-23 | 24.89 | 24.92 | 24.88 | 24.91 | +0.020% | 620,017 | -4.678% |
| 2026-06-22 | 24.90 | 24.91 | 24.87 | 24.90 | -0.040% | 362,622 | -4.659% |
| 2026-06-18 | 24.94 | 24.95 | 24.91 | 24.91 | +0.121% | 377,579 | -4.697% |
| 2026-06-17 | 24.96 | 24.99 | 24.86 | 24.88 | -0.360% | 857,403 | -4.582% |
| 2026-06-16 | 24.96 | 24.99 | 24.95 | 24.97 | +0.241% | 850,827 | -4.926% |
| 2026-06-15 | 24.96 | 24.97 | 24.91 | 24.91 | +0.040% | 490,328 | -4.697% |
| 2026-06-12 | 24.88 | 24.92 | 24.87 | 24.90 | -0.080% | 508,045 | -4.659% |
| 2026-06-11 | 24.85 | 24.92 | 24.84 | 24.92 | +0.362% | 843,790 | -4.735% |
| 2026-06-10 | 24.87 | 24.89 | 24.82 | 24.83 | -0.121% | 497,994 | -4.390% |
| 2026-06-09 | 24.86 | 24.86 | 24.82 | 24.86 | +0.202% | 679,217 | -4.505% |
| 2026-06-08 | 24.84 | 24.87 | 24.81 | 24.81 | -0.081% | 442,592 | -4.313% |
| 2026-06-05 | 24.86 | 24.86 | 24.81 | 24.83 | -0.281% | 288,354 | -4.390% |
| 2026-06-04 | 24.92 | 24.92 | 24.89 | 24.90 | +0.161% | 291,057 | -4.659% |
| 2026-06-03 | 24.85 | 24.90 | 24.85 | 24.86 | -0.241% | 398,841 | -4.505% |
| 2026-06-02 | 24.94 | 24.94 | 24.91 | 24.92 | +0.040% | 391,359 | -4.735% |
| 2026-06-01 | 24.87 | 24.91 | 24.77 | 24.91 | -0.080% | 541,286 | -4.697% |
| 2026-05-29 | 24.92 | 24.94 | 24.87 | 24.93 | +0.080% | 394,543 | -4.773% |
| 2026-05-28 | 24.84 | 24.91 | 24.84 | 24.91 | +0.201% | 369,168 | -4.697% |
| 2026-05-27 | 24.87 | 24.88 | 24.85 | 24.86 | +0.040% | 591,802 | -4.505% |
| 2026-05-26 | 24.88 | 24.88 | 24.82 | 24.85 | +0.282% | 379,016 | -4.467% |
| 2026-05-22 | 24.79 | 24.81 | 24.75 | 24.78 | +0.081% | 422,180 | -4.197% |
| 2026-05-21 | 24.69 | 24.77 | 24.66 | 24.76 | -0.242% | 677,368 | -4.120% |
| 2026-05-20 | 24.72 | 24.84 | 24.68 | 24.82 | +0.527% | 697,845 | -4.351% |
| 2026-05-19 | 24.70 | 24.72 | 24.67 | 24.69 | -0.323% | 424,896 | -3.848% |
| 2026-05-18 | 24.80 | 24.83 | 24.75 | 24.77 | +0.121% | 527,012 | -4.158% |
| 2026-05-15 | 24.83 | 24.83 | 24.74 | 24.74 | -0.603% | 1,123,543 | -4.042% |
| 2026-05-14 | 24.93 | 24.93 | 24.89 | 24.89 | -0.080% | 354,925 | -4.620% |
| 2026-05-13 | 24.88 | 24.91 | 24.86 | 24.91 | +0.100% | 396,775 | -4.697% |
| 2026-05-12 | 24.89 | 24.93 | 24.86 | 24.89 | -0.221% | 409,623 | -4.601% |
| 2026-05-11 | 24.97 | 25.02 | 24.94 | 24.94 | -0.160% | 444,044 | -4.812% |
| 2026-05-08 | 24.96 | 25.02 | 24.96 | 24.98 | +0.160% | 766,328 | -4.964% |
| 2026-05-07 | 25.00 | 25.02 | 24.90 | 24.94 | -0.160% | 599,570 | -4.812% |
| 2026-05-06 | 24.96 | 24.98 | 24.93 | 24.98 | +0.321% | 1,531,531 | -4.964% |
| 2026-05-05 | 24.87 | 24.92 | 24.84 | 24.90 | +0.161% | 1,651,964 | -4.659% |
| 2026-05-04 | 24.87 | 24.94 | 24.80 | 24.86 | -0.201% | 443,756 | -4.505% |
| 2026-05-01 | 24.90 | 24.94 | 24.86 | 24.91 | +0.080% | 393,865 | -4.697% |
| 2026-04-30 | 24.89 | 24.90 | 24.84 | 24.89 | +0.242% | 642,109 | -4.620% |
| 2026-04-29 | 24.88 | 24.88 | 24.80 | 24.83 | -0.241% | 504,100 | -4.390% |
| 2026-04-28 | 24.89 | 24.92 | 24.87 | 24.89 | -0.080% | 519,637 | -4.620% |
| 2026-04-27 | 24.94 | 24.95 | 24.91 | 24.91 | -0.080% | 366,845 | -4.697% |
| 2026-04-24 | 24.92 | 24.98 | 24.90 | 24.93 | +0.040% | 636,610 | -4.773% |
| 2026-04-23 | 24.96 | 24.98 | 24.89 | 24.92 | -0.160% | 766,658 | -4.735% |
| 2026-04-22 | 24.95 | 24.98 | 24.92 | 24.96 | +0.040% | 335,802 | -4.888% |
| 2026-04-21 | 24.99 | 24.99 | 24.88 | 24.95 | -0.598% | 573,967 | -4.850% |
| 2026-04-20 | 25.10 | 25.10 | 25.06 | 25.10 | 0.000% | 315,917 | -5.418% |
| 2026-04-17 | 25.07 | 25.13 | 25.02 | 25.10 | +0.320% | 321,413 | -5.418% |
| 2026-04-16 | 25.07 | 25.07 | 24.98 | 25.02 | -0.060% | 709,402 | -5.116% |
| 2026-04-15 | 25.03 | 25.05 | 25.01 | 25.04 | -0.140% | 377,293 | -5.173% |
| 2026-04-14 | 25.01 | 25.07 | 25.00 | 25.07 | +0.320% | 363,963 | -5.305% |
| 2026-04-13 | 24.92 | 24.99 | 24.91 | 24.99 | +0.281% | 353,949 | -5.002% |
| 2026-04-10 | 24.97 | 24.97 | 24.90 | 24.92 | -0.180% | 397,155 | -4.735% |
| 2026-04-09 | 24.90 | 25.20 | 24.86 | 24.96 | +0.100% | 540,243 | -4.907% |
| 2026-04-08 | 24.99 | 25.01 | 24.91 | 24.94 | +0.322% | 391,520 | -4.812% |
| 2026-04-07 | 24.86 | 24.87 | 24.77 | 24.86 | +0.121% | 363,186 | -4.505% |
| 2026-04-06 | 24.83 | 24.90 | 24.76 | 24.83 | -0.080% | 408,533 | -4.390% |
| 2026-04-02 | 24.73 | 24.88 | 24.73 | 24.85 | +0.242% | 560,688 | -4.467% |
| 2026-04-01 | 24.78 | 24.85 | 24.78 | 24.79 | +0.081% | 924,940 | -4.236% |
| 2026-03-31 | 24.72 | 24.79 | 24.70 | 24.77 | +0.528% | 658,374 | -4.158% |
| 2026-03-30 | 24.69 | 24.81 | 24.41 | 24.64 | +0.244% | 942,750 | -3.653% |
| 2026-03-27 | 24.56 | 24.62 | 24.55 | 24.58 | 0.000% | 682,273 | -3.417% |
| 2026-03-26 | 24.69 | 24.84 | 24.56 | 24.58 | -1.087% | 586,199 | -3.417% |
| 2026-03-25 | 24.88 | 24.88 | 24.83 | 24.85 | +0.323% | 404,825 | -4.467% |
| 2026-03-24 | 24.78 | 24.87 | 24.75 | 24.77 | -0.242% | 766,414 | -4.158% |
| 2026-03-23 | 24.77 | 24.89 | 24.77 | 24.83 | +0.364% | 718,908 | -4.390% |
| 2026-03-20 | 24.85 | 24.86 | 24.73 | 24.74 | -0.722% | 616,791 | -4.042% |
| 2026-03-19 | 24.82 | 24.94 | 24.82 | 24.92 | +0.121% | 584,339 | -4.735% |
| 2026-03-18 | 24.97 | 25.00 | 24.88 | 24.89 | -0.320% | 802,854 | -4.620% |
| 2026-03-17 | 24.97 | 25.01 | 24.94 | 24.97 | +0.241% | 636,389 | -4.926% |
| 2026-03-16 | 24.92 | 24.99 | 24.86 | 24.91 | +0.161% | 664,651 | -4.697% |
| 2026-03-13 | 24.92 | 24.94 | 24.84 | 24.87 | -0.040% | 843,243 | -4.544% |
| 2026-03-12 | 24.99 | 24.99 | 24.87 | 24.88 | -0.480% | 463,120 | -4.582% |
| 2026-03-11 | 25.06 | 25.09 | 24.96 | 25.00 | -0.319% | 851,918 | -5.040% |
| 2026-03-10 | 25.11 | 25.48 | 25.08 | 25.08 | -0.199% | 527,135 | -5.343% |
| 2026-03-09 | 25.04 | 25.14 | 25.01 | 25.13 | +0.120% | 805,195 | -5.531% |
| 2026-03-06 | 25.05 | 25.13 | 25.04 | 25.10 | -0.080% | 711,271 | -5.418% |
| 2026-03-05 | 25.13 | 25.16 | 25.11 | 25.12 | -0.238% | 779,464 | -5.494% |
| 2026-03-04 | 25.21 | 25.22 | 25.14 | 25.18 | 0.000% | 650,277 | -5.719% |
| 2026-03-03 | 25.10 | 25.20 | 25.10 | 25.18 | -0.079% | 569,346 | -5.719% |
| 2026-03-02 | 25.20 | 25.23 | 25.18 | 25.20 | -0.316% | 1,346,985 | -5.794% |
| 2026-02-27 | 25.29 | 25.34 | 25.26 | 25.28 | -0.040% | 676,752 | -6.092% |
| 2026-02-26 | 25.28 | 25.30 | 25.26 | 25.29 | +0.198% | 551,079 | -6.129% |
| 2026-02-25 | 25.27 | 25.29 | 25.24 | 25.24 | -0.158% | 402,967 | -5.943% |
| 2026-02-24 | 25.28 | 25.28 | 25.26 | 25.28 | 0.000% | 514,406 | -6.092% |
| 2026-02-23 | 25.27 | 25.30 | 25.23 | 25.28 | +0.079% | 631,427 | -6.092% |
| 2026-02-20 | 25.26 | 25.28 | 25.21 | 25.26 | -0.355% | 463,203 | -6.017% |
| 2026-02-19 | 25.32 | 25.36 | 25.29 | 25.35 | +0.079% | 555,892 | -6.351% |
| 2026-02-18 | 25.35 | 25.36 | 25.33 | 25.33 | -0.079% | 407,371 | -6.277% |
| 2026-02-17 | 25.35 | 25.44 | 25.29 | 25.35 | 0.000% | 405,783 | -6.351% |
| 2026-02-13 | 25.35 | 25.36 | 25.33 | 25.35 | +0.158% | 497,121 | -6.351% |
| 2026-02-12 | 25.27 | 25.31 | 25.24 | 25.31 | +0.257% | 408,187 | -6.203% |
| 2026-02-11 | 25.24 | 25.31 | 25.23 | 25.25 | -0.138% | 526,834 | -5.962% |
| 2026-02-10 | 25.27 | 25.28 | 25.23 | 25.28 | +0.238% | 433,890 | -6.092% |
| 2026-02-09 | 25.17 | 25.24 | 25.17 | 25.22 | +0.079% | 484,873 | -5.868% |
| 2026-02-06 | 25.22 | 25.23 | 25.17 | 25.20 | +0.040% | 498,044 | -5.794% |
| 2026-02-05 | 25.15 | 25.19 | 25.10 | 25.19 | +0.199% | 607,416 | -5.756% |
| 2026-02-04 | 25.12 | 25.18 | 25.08 | 25.14 | 0.000% | 580,199 | -5.569% |
| 2026-02-03 | 25.13 | 25.17 | 25.09 | 25.14 | +0.080% | 725,952 | -5.569% |
| 2026-02-02 | 25.16 | 25.32 | 25.08 | 25.12 | -0.040% | 474,636 | -5.494% |
| 2026-01-30 | 25.15 | 25.17 | 25.11 | 25.13 | -0.080% | 513,088 | -5.531% |
| 2026-01-29 | 25.09 | 25.15 | 25.09 | 25.15 | +0.159% | 677,771 | -5.606% |
| 2026-01-28 | 25.10 | 25.14 | 25.07 | 25.11 | -0.040% | 771,425 | -5.456% |
| 2026-01-27 | 25.12 | 25.15 | 25.11 | 25.12 | 0.000% | 565,445 | -5.494% |
| 2026-01-26 | 25.11 | 25.14 | 25.09 | 25.12 | +0.040% | 498,701 | -5.494% |
| 2026-01-23 | 25.10 | 25.13 | 25.09 | 25.11 | +0.080% | 875,918 | -5.456% |
| 2026-01-22 | 25.09 | 25.14 | 25.06 | 25.09 | 0.000% | 800,231 | -5.381% |
| 2026-01-21 | 25.06 | 25.11 | 25.01 | 25.09 | -0.171% | 722,036 | -5.381% |
| 2026-01-20 | 25.12 | 25.15 | 25.12 | 25.13 | -0.246% | 522,907 | -5.543% |
| 2026-01-16 | 25.25 | 25.25 | 25.19 | 25.20 | -0.079% | 429,717 | -5.775% |
| 2026-01-15 | 25.23 | 25.26 | 25.21 | 25.21 | -0.059% | 562,225 | -5.850% |
| 2026-01-14 | 25.20 | 25.25 | 25.20 | 25.23 | +0.059% | 616,147 | -5.906% |
| 2026-01-13 | 25.19 | 25.22 | 25.19 | 25.21 | +0.060% | 762,461 | -5.850% |
| 2026-01-12 | 25.17 | 25.21 | 25.17 | 25.20 | +0.020% | 452,816 | -5.794% |
| 2026-01-09 | 25.15 | 25.21 | 25.10 | 25.20 | +0.060% | 845,961 | -5.775% |
| 2026-01-08 | 25.16 | 25.19 | 25.13 | 25.18 | -0.079% | 564,640 | -5.719% |
| 2026-01-07 | 25.22 | 25.22 | 25.15 | 25.20 | 0.000% | 1,311,337 | -5.794% |
| 2026-01-06 | 25.19 | 25.20 | 25.14 | 25.20 | +0.079% | 696,113 | -5.794% |
| 2026-01-05 | 25.19 | 25.20 | 25.15 | 25.18 | +0.020% | 855,790 | -5.719% |
| 2026-01-02 | 25.20 | 25.23 | 25.10 | 25.18 | +0.020% | 573,640 | -5.700% |
| 2025-12-31 | 25.19 | 25.20 | 25.14 | 25.17 | -0.159% | 462,911 | -5.681% |
| 2025-12-30 | 25.19 | 25.21 | 25.17 | 25.21 | +0.040% | 814,226 | -5.831% |
| 2025-12-29 | 25.25 | 25.25 | 25.12 | 25.20 | +0.119% | 546,817 | -5.794% |
| 2025-12-26 | 25.17 | 25.21 | 25.14 | 25.17 | -0.040% | 463,250 | -5.681% |
| 2025-12-24 | 25.16 | 25.18 | 25.10 | 25.18 | +0.199% | 366,719 | -5.719% |
| 2025-12-23 | 25.09 | 25.19 | 25.06 | 25.13 | 0.000% | 512,174 | -5.531% |
| 2025-12-22 | 25.11 | 25.15 | 25.07 | 25.13 | -0.040% | 410,344 | -5.531% |
| 2025-12-19 | 25.13 | 25.16 | 25.10 | 25.14 | -0.060% | 448,713 | -5.569% |
| 2025-12-18 | 25.14 | 25.16 | 25.11 | 25.16 | +0.219% | 680,163 | -5.625% |
| 2025-12-17 | 25.08 | 25.11 | 25.07 | 25.10 | -0.040% | 593,404 | -5.418% |
| 2025-12-16 | 25.05 | 25.12 | 25.05 | 25.11 | +0.320% | 1,189,707 | -5.456% |
| 2025-12-15 | 25.04 | 25.07 | 25.02 | 25.03 | +0.060% | 503,868 | -5.154% |
| 2025-12-12 | 25.02 | 25.05 | 24.99 | 25.02 | -0.596% | 1,354,778 | -5.097% |
| 2025-12-11 | 25.18 | 25.22 | 25.16 | 25.16 | -0.020% | 509,053 | -5.663% |
| 2025-12-10 | 25.11 | 25.19 | 25.11 | 25.17 | +0.159% | 388,536 | -5.681% |
| 2025-12-09 | 25.16 | 25.17 | 25.12 | 25.13 | -0.119% | 479,854 | -5.531% |
| 2025-12-08 | 25.22 | 25.22 | 25.15 | 25.16 | -0.159% | 806,015 | -5.644% |
| 2025-12-05 | 25.24 | 25.25 | 25.20 | 25.20 | -0.158% | 340,160 | -5.794% |
| 2025-12-04 | 25.24 | 25.63 | 25.22 | 25.24 | -0.079% | 423,977 | -5.943% |
| 2025-12-03 | 25.25 | 25.27 | 25.19 | 25.26 | +0.159% | 659,593 | -6.017% |
| 2025-12-02 | 25.21 | 25.23 | 25.19 | 25.22 | +0.040% | 1,269,515 | -5.868% |
| 2025-12-01 | 25.19 | 25.24 | 25.18 | 25.21 | -0.198% | 597,517 | -5.831% |
| 2025-11-28 | 25.29 | 25.31 | 25.25 | 25.26 | -0.040% | 324,344 | -6.017% |
| 2025-11-26 | 25.25 | 25.28 | 25.23 | 25.27 | +0.099% | 521,692 | -6.055% |
| 2025-11-25 | 25.21 | 25.25 | 25.20 | 25.25 | +0.198% | 324,803 | -5.962% |
| 2025-11-24 | 25.17 | 25.20 | 25.17 | 25.20 | +0.179% | 337,013 | -5.775% |
| 2025-11-21 | 25.14 | 25.17 | 25.13 | 25.15 | -0.278% | 459,283 | -5.606% |
| 2025-11-20 | 25.23 | 25.25 | 25.16 | 25.22 | +0.238% | 695,811 | -5.868% |
| 2025-11-19 | 25.21 | 25.24 | 25.16 | 25.16 | -0.198% | 388,391 | -5.644% |
| 2025-11-18 | 25.19 | 25.21 | 25.16 | 25.21 | +0.079% | 709,558 | -5.831% |
| 2025-11-17 | 25.19 | 25.22 | 25.18 | 25.19 | -0.040% | 397,418 | -5.756% |
| 2025-11-14 | 25.19 | 25.22 | 25.18 | 25.20 | -0.040% | 556,799 | -5.794% |
| 2025-11-13 | 25.21 | 25.24 | 25.20 | 25.21 | -0.198% | 564,964 | -5.831% |
| 2025-11-12 | 25.27 | 25.27 | 25.24 | 25.26 | -0.040% | 641,023 | -6.017% |
| 2025-11-11 | 25.24 | 25.28 | 25.21 | 25.27 | +0.238% | 401,423 | -6.055% |
| 2025-11-10 | 25.20 | 25.23 | 25.20 | 25.21 | 0.000% | 401,714 | -5.831% |
| 2025-11-07 | 25.22 | 25.22 | 25.19 | 25.21 | -0.040% | 367,258 | -5.831% |
| 2025-11-06 | 25.22 | 25.22 | 25.20 | 25.22 | +0.219% | 423,644 | -5.868% |
| 2025-11-05 | 25.18 | 25.20 | 25.15 | 25.16 | -0.139% | 441,961 | -5.663% |
| 2025-11-04 | 25.18 | 25.21 | 25.17 | 25.20 | +0.040% | 422,837 | -5.794% |
| 2025-11-03 | 25.19 | 25.20 | 25.16 | 25.19 | -0.040% | 403,245 | -5.756% |
| 2025-10-31 | 25.23 | 25.25 | 25.20 | 25.20 | -0.079% | 542,093 | -5.794% |
| 2025-10-30 | 25.20 | 25.25 | 25.19 | 25.22 | -0.158% | 458,192 | -5.868% |
| 2025-10-29 | 25.34 | 25.34 | 25.25 | 25.26 | -0.355% | 619,871 | -6.017% |
| 2025-10-28 | 25.32 | 25.35 | 25.32 | 25.35 | +0.118% | 273,310 | -6.351% |
| 2025-10-27 | 25.29 | 25.33 | 25.28 | 25.32 | +0.079% | 343,985 | -6.240% |
| 2025-10-24 | 25.31 | 25.31 | 25.28 | 25.30 | +0.079% | 326,213 | -6.166% |
| 2025-10-23 | 25.29 | 25.32 | 25.27 | 25.28 | -0.099% | 260,444 | -6.092% |
| 2025-10-22 | 25.29 | 25.31 | 25.27 | 25.30 | +0.012% | 409,255 | -6.185% |
| 2025-10-21 | 25.30 | 25.32 | 25.28 | 25.30 | -0.307% | 437,670 | -6.173% |
| 2025-10-20 | 25.37 | 25.39 | 25.35 | 25.38 | +0.079% | 306,324 | -6.462% |
| 2025-10-17 | 25.35 | 25.38 | 25.33 | 25.36 | 0.000% | 749,242 | -6.388% |
| 2025-10-16 | 25.33 | 25.38 | 25.32 | 25.36 | +0.138% | 353,773 | -6.388% |
| 2025-10-15 | 25.33 | 25.36 | 25.30 | 25.32 | +0.138% | 934,660 | -6.259% |
| 2025-10-14 | 25.23 | 25.32 | 25.23 | 25.29 | +0.079% | 602,163 | -6.129% |
| 2025-10-13 | 25.24 | 25.29 | 25.22 | 25.27 | +0.079% | 1,054,028 | -6.055% |
| 2025-10-10 | 25.23 | 25.27 | 25.23 | 25.25 | +0.318% | 1,653,308 | -5.980% |
| 2025-10-09 | 25.24 | 25.24 | 25.17 | 25.17 | -0.159% | 1,790,211 | -5.681% |
| 2025-10-08 | 25.24 | 25.27 | 25.21 | 25.21 | -0.119% | 531,352 | -5.831% |
| 2025-10-07 | 25.21 | 25.27 | 25.21 | 25.24 | +0.079% | 632,104 | -5.943% |
| 2025-10-06 | 25.22 | 25.28 | 25.20 | 25.22 | -0.119% | 673,446 | -5.868% |
| 2025-10-03 | 25.24 | 25.33 | 25.24 | 25.25 | -0.079% | 469,729 | -5.980% |
| 2025-10-02 | 25.25 | 25.29 | 25.22 | 25.27 | +0.119% | 509,981 | -6.055% |
| 2025-10-01 | 25.24 | 25.26 | 25.20 | 25.24 | +0.205% | 548,702 | -5.943% |
| 2025-09-30 | 25.21 | 25.24 | 25.15 | 25.19 | -0.046% | 599,671 | -5.750% |
| 2025-09-29 | 25.17 | 25.20 | 25.15 | 25.20 | +0.239% | 420,309 | -5.794% |
| 2025-09-26 | 25.15 | 25.16 | 25.12 | 25.14 | +0.119% | 383,814 | -5.569% |
| 2025-09-25 | 25.12 | 25.15 | 25.09 | 25.11 | -0.594% | 400,538 | -5.456% |
| 2025-09-24 | 25.30 | 25.34 | 25.25 | 25.26 | -0.119% | 465,132 | -6.017% |
| 2025-09-23 | 25.29 | 25.33 | 25.25 | 25.29 | +0.158% | 592,540 | -6.129% |
| 2025-09-22 | 25.27 | 25.29 | 25.22 | 25.25 | -0.119% | 1,232,227 | -5.980% |
| 2025-09-19 | 25.25 | 25.31 | 25.18 | 25.28 | +0.119% | 773,122 | -6.092% |
| 2025-09-18 | 25.22 | 25.27 | 25.20 | 25.25 | +0.238% | 708,595 | -5.980% |
| 2025-09-17 | 25.32 | 25.40 | 25.19 | 25.19 | -0.356% | 442,105 | -5.756% |
| 2025-09-16 | 25.31 | 25.31 | 25.26 | 25.28 | 0.000% | 468,484 | -6.092% |
| 2025-09-15 | 25.27 | 25.30 | 25.22 | 25.28 | +0.158% | 617,116 | -6.092% |
| 2025-09-12 | 25.24 | 25.26 | 25.18 | 25.24 | -0.040% | 776,578 | -5.943% |
| 2025-09-11 | 25.25 | 25.30 | 25.20 | 25.25 | +0.198% | 574,146 | -5.980% |
| 2025-09-10 | 25.24 | 25.24 | 25.17 | 25.20 | +0.040% | 1,643,752 | -5.794% |
| 2025-09-09 | 25.18 | 25.23 | 25.15 | 25.19 | -0.040% | 733,912 | -5.756% |
| 2025-09-08 | 25.19 | 25.24 | 25.19 | 25.20 | +0.199% | 359,672 | -5.794% |
| 2025-09-05 | 25.15 | 25.18 | 25.10 | 25.15 | +0.359% | 328,639 | -5.606% |
| 2025-09-04 | 25.02 | 25.07 | 25.01 | 25.06 | +0.240% | 347,694 | -5.267% |
| 2025-09-03 | 24.94 | 25.02 | 24.93 | 25.00 | +0.261% | 634,441 | -5.040% |
| 2025-09-02 | 24.91 | 24.94 | 24.90 | 24.93 | -0.180% | 331,053 | -4.792% |
| 2025-08-29 | 24.98 | 24.99 | 24.93 | 24.98 | +0.040% | 474,311 | -4.964% |
| 2025-08-28 | 24.98 | 25.00 | 24.96 | 24.97 | +0.040% | 508,831 | -4.926% |
| 2025-08-27 | 24.95 | 24.97 | 24.91 | 24.96 | +0.060% | 546,290 | -4.888% |
| 2025-08-26 | 24.91 | 24.95 | 24.86 | 24.95 | +0.120% | 423,105 | -4.831% |
| 2025-08-25 | 24.91 | 24.94 | 24.90 | 24.91 | -0.100% | 425,097 | -4.716% |
| 2025-08-22 | 24.86 | 24.94 | 24.80 | 24.94 | +0.443% | 581,143 | -4.812% |
| 2025-08-21 | 24.84 | 24.84 | 24.80 | 24.83 | -0.561% | 402,283 | -4.390% |
| 2025-08-20 | 24.96 | 24.97 | 24.94 | 24.97 | +0.040% | 514,891 | -4.926% |
| 2025-08-19 | 24.96 | 25.00 | 24.94 | 24.96 | +0.080% | 238,758 | -4.888% |
| 2025-08-18 | 24.98 | 24.98 | 24.92 | 24.94 | 0.000% | 382,941 | -4.812% |
| 2025-08-15 | 24.95 | 24.97 | 24.93 | 24.94 | -0.040% | 324,188 | -4.812% |
| 2025-08-14 | 24.97 | 25.00 | 24.94 | 24.95 | -0.160% | 383,909 | -4.850% |
| 2025-08-13 | 24.99 | 25.00 | 24.97 | 24.99 | +0.241% | 869,595 | -5.002% |
| 2025-08-12 | 24.91 | 24.93 | 24.89 | 24.93 | +0.060% | 907,611 | -4.773% |
| 2025-08-11 | 24.94 | 24.94 | 24.91 | 24.91 | -0.020% | 403,030 | -4.716% |
| 2025-08-08 | 24.95 | 24.95 | 24.91 | 24.92 | -0.120% | 662,617 | -4.735% |
| 2025-08-07 | 24.97 | 24.99 | 24.94 | 24.95 | -0.040% | 763,408 | -4.850% |
| 2025-08-06 | 24.96 | 24.97 | 24.91 | 24.96 | 0.000% | 936,796 | -4.888% |
| 2025-08-05 | 24.98 | 24.99 | 24.95 | 24.96 | -0.080% | 476,674 | -4.888% |
| 2025-08-04 | 24.95 | 24.98 | 24.94 | 24.98 | +0.120% | 512,370 | -4.964% |
| 2025-08-01 | 24.91 | 24.95 | 24.89 | 24.95 | +0.483% | 560,169 | -4.850% |
| 2025-07-31 | 24.84 | 24.86 | 24.82 | 24.83 | +0.040% | 401,758 | -4.390% |
| 2025-07-30 | 24.83 | 24.86 | 24.80 | 24.82 | -0.201% | 379,566 | -4.351% |
| 2025-07-29 | 24.81 | 24.88 | 24.81 | 24.87 | +0.242% | 731,037 | -4.544% |
| 2025-07-28 | 24.81 | 24.82 | 24.79 | 24.81 | -0.060% | 1,156,276 | -4.313% |
| 2025-07-25 | 24.81 | 24.83 | 24.79 | 24.82 | +0.121% | 295,252 | -4.371% |
| 2025-07-24 | 24.76 | 24.81 | 24.76 | 24.80 | -0.060% | 709,786 | -4.255% |
| 2025-07-23 | 24.83 | 24.83 | 24.79 | 24.81 | -0.040% | 375,773 | -4.313% |
| 2025-07-22 | 24.83 | 24.84 | 24.78 | 24.82 | -0.301% | 462,838 | -4.351% |
| 2025-07-21 | 24.90 | 24.92 | 24.89 | 24.89 | +0.221% | 330,160 | -4.639% |
| 2025-07-18 | 24.87 | 24.87 | 24.80 | 24.84 | +0.081% | 453,155 | -4.428% |
| 2025-07-17 | 24.81 | 24.83 | 24.75 | 24.82 | +0.101% | 718,755 | -4.351% |
| 2025-07-16 | 24.75 | 24.83 | 24.73 | 24.80 | +0.271% | 1,421,225 | -4.255% |
| 2025-07-15 | 24.80 | 24.80 | 24.72 | 24.73 | -0.371% | 803,432 | -3.995% |
| 2025-07-14 | 24.77 | 24.82 | 24.72 | 24.82 | +0.161% | 547,180 | -4.351% |
| 2025-07-11 | 24.80 | 24.85 | 24.77 | 24.78 | -0.242% | 321,842 | -4.197% |
| 2025-07-10 | 24.84 | 24.85 | 24.81 | 24.84 | 0.000% | 597,740 | -4.428% |
| 2025-07-09 | 24.79 | 24.84 | 24.78 | 24.84 | +0.283% | 382,418 | -4.428% |
| 2025-07-08 | 24.77 | 24.78 | 24.72 | 24.77 | -0.121% | 599,979 | -4.158% |
| 2025-07-07 | 24.84 | 24.84 | 24.78 | 24.80 | -0.201% | 368,313 | -4.274% |
| 2025-07-03 | 24.85 | 24.87 | 24.84 | 24.85 | -0.121% | 331,094 | -4.467% |
| 2025-07-02 | 24.85 | 24.90 | 24.85 | 24.88 | 0.000% | 617,414 | -4.582% |
| 2025-07-01 | 24.88 | 24.95 | 24.86 | 24.88 | -0.040% | 1,378,714 | -4.582% |
| 2025-06-30 | 24.88 | 24.91 | 24.86 | 24.89 | +0.201% | 1,124,813 | -4.620% |
| 2025-06-27 | 24.85 | 24.91 | 24.83 | 24.84 | -0.121% | 691,104 | -4.428% |
| 2025-06-26 | 24.82 | 24.87 | 24.82 | 24.87 | -0.120% | 1,220,706 | -4.544% |
| 2025-06-25 | 24.89 | 24.91 | 24.86 | 24.90 | +0.060% | 2,867,065 | -4.659% |
| 2025-06-24 | 24.84 | 24.90 | 24.82 | 24.89 | +0.181% | 342,388 | -4.601% |
| 2025-06-23 | 24.81 | 24.87 | 24.77 | 24.84 | +0.161% | 560,295 | -4.428% |
| 2025-06-20 | 24.75 | 24.81 | 24.70 | 24.80 | +0.162% | 693,985 | -4.274% |
| 2025-06-18 | 24.77 | 24.81 | 24.73 | 24.76 | 0.000% | 836,371 | -4.120% |
| 2025-06-17 | 24.74 | 24.76 | 24.72 | 24.76 | +0.162% | 367,341 | -4.120% |
| 2025-06-16 | 24.74 | 24.77 | 24.71 | 24.72 | -0.040% | 356,247 | -3.964% |
| 2025-06-13 | 24.73 | 24.77 | 24.71 | 24.73 | -0.242% | 379,979 | -4.003% |
| 2025-06-12 | 24.75 | 24.80 | 24.73 | 24.79 | +0.243% | 534,787 | -4.236% |
| 2025-06-11 | 24.74 | 24.77 | 24.70 | 24.73 | +0.203% | 1,184,734 | -4.003% |
| 2025-06-10 | 24.69 | 24.76 | 24.67 | 24.68 | +0.122% | 546,121 | -3.809% |
| 2025-06-09 | 24.65 | 24.68 | 24.62 | 24.65 | +0.041% | 873,990 | -3.692% |
| 2025-06-06 | 24.65 | 24.72 | 24.62 | 24.64 | -0.364% | 423,606 | -3.653% |
| 2025-06-05 | 24.73 | 24.80 | 24.71 | 24.73 | -0.121% | 1,175,614 | -4.003% |
| 2025-06-04 | 24.74 | 24.78 | 24.70 | 24.76 | +0.324% | 877,209 | -4.120% |
| 2025-06-03 | 24.70 | 24.72 | 24.62 | 24.68 | +0.041% | 716,148 | -3.809% |
| 2025-06-02 | 24.68 | 24.70 | 24.66 | 24.67 | -0.162% | 722,204 | -3.770% |
| 2025-05-30 | 24.67 | 24.72 | 24.66 | 24.71 | +0.243% | 716,965 | -3.926% |
| 2025-05-29 | 24.65 | 24.67 | 24.63 | 24.65 | +0.203% | 616,383 | -3.692% |
| 2025-05-28 | 24.61 | 24.62 | 24.58 | 24.60 | -0.081% | 414,053 | -3.496% |
| 2025-05-27 | 24.57 | 24.63 | 24.56 | 24.62 | +0.367% | 821,868 | -3.574% |
| 2025-05-23 | 24.57 | 24.58 | 24.51 | 24.53 | +0.082% | 455,561 | -3.221% |
| 2025-05-22 | 24.46 | 24.51 | 24.43 | 24.51 | +0.143% | 2,571,495 | -3.142% |
| 2025-05-21 | 24.52 | 24.54 | 24.46 | 24.48 | -0.629% | 615,028 | -3.003% |
| 2025-05-20 | 24.62 | 24.68 | 24.61 | 24.63 | -0.122% | 979,136 | -3.613% |
| 2025-05-19 | 24.58 | 24.66 | 24.58 | 24.66 | 0.000% | 629,862 | -3.731% |
| 2025-05-16 | 24.69 | 24.73 | 24.62 | 24.66 | +0.162% | 1,156,813 | -3.731% |
| 2025-05-15 | 24.60 | 24.64 | 24.54 | 24.62 | +0.204% | 740,835 | -3.574% |
| 2025-05-14 | 24.67 | 24.67 | 24.56 | 24.57 | -0.405% | 657,585 | -3.378% |
| 2025-05-13 | 24.67 | 24.70 | 24.66 | 24.67 | +0.122% | 1,717,847 | -3.770% |
| 2025-05-12 | 24.67 | 24.67 | 24.64 | 24.64 | -0.162% | 514,496 | -3.653% |
| 2025-05-09 | 24.68 | 24.91 | 24.65 | 24.68 | 0.000% | 856,605 | -3.809% |
| 2025-05-08 | 24.73 | 24.74 | 24.63 | 24.68 | -0.121% | 1,233,906 | -3.809% |
| 2025-05-07 | 24.71 | 24.74 | 24.66 | 24.71 | +0.162% | 1,247,210 | -3.926% |
| 2025-05-06 | 24.66 | 24.68 | 24.65 | 24.67 | +0.081% | 902,409 | -3.770% |
| 2025-05-05 | 24.70 | 24.70 | 24.64 | 24.65 | -0.162% | 1,073,371 | -3.692% |
| 2025-05-02 | 24.69 | 24.71 | 24.67 | 24.69 | -0.081% | 765,823 | -3.848% |
| 2025-05-01 | 24.75 | 24.77 | 24.70 | 24.71 | -0.081% | 1,123,383 | -3.926% |
| 2025-04-30 | 24.72 | 24.80 | 24.66 | 24.73 | +0.121% | 365,561 | -4.003% |
| 2025-04-29 | 24.69 | 24.71 | 24.68 | 24.70 | +0.081% | 429,519 | -3.887% |
| 2025-04-28 | 24.65 | 24.69 | 24.61 | 24.68 | +0.122% | 1,136,542 | -3.809% |
| 2025-04-25 | 24.63 | 24.66 | 24.59 | 24.65 | +0.244% | 777,066 | -3.692% |
| 2025-04-24 | 24.58 | 24.64 | 24.57 | 24.59 | +0.245% | 518,118 | -3.457% |
| 2025-04-23 | 24.59 | 24.61 | 24.50 | 24.53 | +0.082% | 1,039,040 | -3.221% |
| 2025-04-22 | 24.52 | 24.67 | 24.50 | 24.51 | -0.285% | 616,387 | -3.142% |
| 2025-04-21 | 24.62 | 24.69 | 24.57 | 24.58 | -0.162% | 621,534 | -3.417% |
| 2025-04-17 | 24.62 | 24.65 | 24.59 | 24.62 | +0.122% | 1,170,289 | -3.574% |
| 2025-04-16 | 24.59 | 24.63 | 24.54 | 24.59 | +0.081% | 1,996,697 | -3.457% |
| 2025-04-15 | 24.58 | 24.63 | 24.52 | 24.57 | 0.000% | 781,396 | -3.378% |