UDN
Invesco DB US Dollar Index Bearish Fund
stockNYSEETF
Market OpenOct 5, 2026 10:53:47 AM EDT
17.75USD-0.365%(-0.07)101,431
17.76Bid17.78Ask0.02SpreadPre-marketOct 5, 2026 8:58:30 AM EDT
17.74USD-0.432%(-0.08)
UDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.74 | 17.75 | 17.74 | 17.75 | -0.393% | 101,431 | 0.000% |
| 2026-10-02 | 17.81 | 17.86 | 17.80 | 17.82 | +0.225% | 37,964 | -0.393% |
| 2026-10-01 | 17.84 | 17.84 | 17.76 | 17.78 | -0.615% | 51,324 | -0.169% |
| 2026-09-30 | 17.95 | 17.95 | 17.88 | 17.89 | -0.056% | 23,049 | -0.783% |
| 2026-09-29 | 17.91 | 17.92 | 17.87 | 17.90 | -0.167% | 16,699 | -0.838% |
| 2026-09-28 | 17.93 | 17.97 | 17.92 | 17.93 | -0.334% | 72,602 | -1.004% |
| 2026-09-25 | 17.97 | 18.00 | 17.97 | 17.99 | +0.391% | 172,245 | -1.334% |
| 2026-09-24 | 17.90 | 17.94 | 17.90 | 17.92 | -0.167% | 42,660 | -0.949% |
| 2026-09-23 | 17.99 | 18.00 | 17.92 | 17.95 | -0.554% | 58,023 | -1.114% |
| 2026-09-22 | 18.06 | 18.07 | 18.03 | 18.05 | -0.166% | 57,537 | -1.662% |
| 2026-09-21 | 18.10 | 18.10 | 18.07 | 18.08 | -0.166% | 41,554 | -1.825% |
| 2026-09-18 | 18.06 | 18.12 | 18.05 | 18.11 | -0.055% | 52,406 | -1.988% |
| 2026-09-17 | 18.12 | 18.14 | 18.10 | 18.12 | +0.166% | 39,661 | -2.042% |
| 2026-09-16 | 18.22 | 18.22 | 18.09 | 18.09 | -0.659% | 56,988 | -1.879% |
| 2026-09-15 | 18.22 | 18.23 | 18.20 | 18.21 | -0.164% | 72,576 | -2.526% |
| 2026-09-14 | 18.21 | 18.27 | 18.20 | 18.24 | -0.328% | 70,512 | -2.686% |
| 2026-09-11 | 18.33 | 18.34 | 18.30 | 18.30 | -0.055% | 93,576 | -3.005% |
| 2026-09-10 | 18.32 | 18.34 | 18.30 | 18.31 | -0.327% | 67,348 | -3.058% |
| 2026-09-09 | 18.38 | 18.40 | 18.36 | 18.37 | +0.164% | 42,240 | -3.375% |
| 2026-09-08 | 18.35 | 18.36 | 18.34 | 18.34 | +0.328% | 34,267 | -3.217% |
| 2026-09-04 | 18.32 | 18.32 | 18.28 | 18.28 | -0.218% | 41,329 | -2.899% |
| 2026-09-03 | 18.31 | 18.34 | 18.30 | 18.32 | +0.604% | 307,494 | -3.111% |
| 2026-09-02 | 18.21 | 18.24 | 18.21 | 18.21 | +0.110% | 33,259 | -2.526% |
| 2026-09-01 | 18.21 | 18.23 | 18.18 | 18.19 | -0.329% | 63,812 | -2.419% |
| 2026-08-31 | 18.21 | 18.25 | 18.21 | 18.25 | +0.330% | 109,197 | -2.740% |
| 2026-08-28 | 18.28 | 18.29 | 18.18 | 18.19 | -0.492% | 82,298 | -2.419% |
| 2026-08-27 | 18.29 | 18.30 | 18.28 | 18.28 | -0.109% | 54,959 | -2.899% |
| 2026-08-26 | 18.31 | 18.31 | 18.29 | 18.30 | -0.218% | 177,848 | -3.005% |
| 2026-08-25 | 18.33 | 18.35 | 18.32 | 18.34 | +0.164% | 295,591 | -3.217% |
| 2026-08-24 | 18.33 | 18.33 | 18.30 | 18.31 | -0.164% | 46,661 | -3.058% |
| 2026-08-21 | 18.36 | 18.37 | 18.33 | 18.34 | +0.055% | 62,318 | -3.217% |
| 2026-08-20 | 18.34 | 18.36 | 18.32 | 18.33 | -0.109% | 69,922 | -3.164% |
| 2026-08-19 | 18.30 | 18.35 | 18.30 | 18.35 | +0.935% | 118,485 | -3.270% |
| 2026-08-18 | 18.19 | 18.21 | 18.18 | 18.18 | -0.165% | 44,652 | -2.365% |
| 2026-08-17 | 18.21 | 18.23 | 18.18 | 18.21 | +0.165% | 67,359 | -2.526% |
| 2026-08-14 | 18.18 | 18.22 | 18.18 | 18.18 | +0.331% | 59,953 | -2.365% |
| 2026-08-13 | 18.14 | 18.15 | 18.12 | 18.12 | +0.055% | 23,825 | -2.042% |
| 2026-08-12 | 18.18 | 18.18 | 18.11 | 18.11 | -0.275% | 26,541 | -1.988% |
| 2026-08-11 | 18.14 | 18.16 | 18.13 | 18.16 | +0.110% | 68,731 | -2.258% |
| 2026-08-10 | 18.17 | 18.18 | 18.14 | 18.14 | -0.330% | 43,758 | -2.150% |
| 2026-08-07 | 18.22 | 18.22 | 18.17 | 18.20 | +0.497% | 164,134 | -2.473% |
| 2026-08-06 | 18.15 | 18.15 | 18.10 | 18.11 | -0.303% | 53,658 | -1.988% |
| 2026-08-05 | 18.16 | 18.18 | 18.15 | 18.16 | +0.248% | 55,261 | -2.285% |
| 2026-08-04 | 18.13 | 18.14 | 18.12 | 18.12 | 0.000% | 49,954 | -2.042% |
| 2026-08-03 | 18.14 | 18.15 | 18.10 | 18.12 | 0.000% | 73,373 | -2.042% |
| 2026-07-31 | 18.08 | 18.14 | 18.03 | 18.12 | +0.055% | 117,444 | -2.042% |
| 2026-07-30 | 17.97 | 18.13 | 17.97 | 18.11 | +0.976% | 405,832 | -1.988% |
| 2026-07-29 | 17.84 | 17.96 | 17.83 | 17.93 | +0.589% | 111,526 | -1.032% |
| 2026-07-28 | 17.83 | 17.88 | 17.83 | 17.83 | +0.056% | 48,064 | -0.449% |
| 2026-07-27 | 17.83 | 17.85 | 17.82 | 17.82 | -0.056% | 34,993 | -0.393% |
| 2026-07-24 | 17.84 | 17.87 | 17.82 | 17.83 | -0.028% | 49,225 | -0.449% |
| 2026-07-23 | 17.83 | 17.84 | 17.82 | 17.84 | -0.307% | 22,813 | -0.477% |
| 2026-07-22 | 17.89 | 17.91 | 17.89 | 17.89 | +0.112% | 16,179 | -0.783% |
| 2026-07-21 | 17.89 | 17.91 | 17.87 | 17.87 | -0.279% | 62,325 | -0.672% |
| 2026-07-20 | 17.93 | 17.93 | 17.91 | 17.92 | -0.278% | 57,336 | -0.949% |
| 2026-07-17 | 17.95 | 17.97 | 17.94 | 17.97 | +0.111% | 62,836 | -1.224% |
| 2026-07-16 | 17.97 | 17.99 | 17.94 | 17.95 | -0.222% | 17,936 | -1.114% |
| 2026-07-15 | 17.92 | 18.02 | 17.92 | 17.99 | +0.335% | 104,975 | -1.334% |
| 2026-07-14 | 17.95 | 17.98 | 17.91 | 17.93 | +0.448% | 96,687 | -1.004% |
| 2026-07-13 | 17.92 | 17.92 | 17.85 | 17.85 | -0.279% | 55,243 | -0.560% |
| 2026-07-10 | 17.93 | 17.95 | 17.90 | 17.90 | -0.056% | 94,284 | -0.838% |
| 2026-07-09 | 17.91 | 17.93 | 17.91 | 17.91 | -0.023% | 54,125 | -0.893% |
| 2026-07-08 | 17.87 | 17.93 | 17.85 | 17.91 | +0.135% | 77,176 | -0.916% |
| 2026-07-07 | 17.91 | 17.93 | 17.88 | 17.89 | -0.167% | 83,394 | -0.783% |
| 2026-07-06 | 17.90 | 17.93 | 17.87 | 17.92 | +0.056% | 116,555 | -0.949% |
| 2026-07-02 | 17.93 | 17.96 | 17.91 | 17.91 | +0.561% | 91,180 | -0.893% |
| 2026-07-01 | 17.83 | 17.85 | 17.81 | 17.81 | -0.280% | 58,795 | -0.337% |
| 2026-06-30 | 17.83 | 17.88 | 17.82 | 17.86 | -0.087% | 92,357 | -0.616% |
| 2026-06-29 | 17.83 | 17.88 | 17.83 | 17.88 | +0.312% | 323,376 | -0.703% |
| 2026-06-26 | 17.86 | 17.88 | 17.81 | 17.82 | +0.112% | 129,603 | -0.393% |
| 2026-06-25 | 17.78 | 17.83 | 17.78 | 17.80 | +0.169% | 177,406 | -0.281% |
| 2026-06-24 | 17.75 | 17.79 | 17.75 | 17.77 | -0.225% | 150,213 | -0.113% |
| 2026-06-23 | 17.85 | 17.85 | 17.80 | 17.81 | -0.336% | 62,618 | -0.337% |
| 2026-06-22 | 17.87 | 17.91 | 17.86 | 17.87 | -0.279% | 157,180 | -0.672% |
| 2026-06-18 | 17.93 | 17.95 | 17.89 | 17.92 | -0.278% | 100,875 | -0.949% |
| 2026-06-17 | 18.13 | 18.14 | 17.96 | 17.97 | -0.910% | 58,400 | -1.224% |
| 2026-06-16 | 18.13 | 18.16 | 18.12 | 18.14 | +0.083% | 59,344 | -2.123% |
| 2026-06-15 | 18.15 | 18.16 | 18.11 | 18.12 | +0.110% | 67,554 | -2.042% |
| 2026-06-12 | 18.10 | 18.12 | 18.09 | 18.10 | -0.055% | 93,191 | -1.934% |
| 2026-06-11 | 18.05 | 18.13 | 18.00 | 18.11 | +0.332% | 88,021 | -1.988% |
| 2026-06-10 | 18.08 | 18.09 | 18.05 | 18.05 | -0.055% | 21,981 | -1.662% |
| 2026-06-09 | 18.10 | 18.11 | 18.04 | 18.06 | +0.028% | 37,928 | -1.717% |
| 2026-06-08 | 18.07 | 18.08 | 18.05 | 18.05 | +0.139% | 40,229 | -1.689% |
| 2026-06-05 | 18.11 | 18.12 | 18.03 | 18.03 | -0.661% | 94,740 | -1.553% |
| 2026-06-04 | 18.18 | 18.18 | 18.15 | 18.15 | +0.110% | 13,678 | -2.204% |
| 2026-06-03 | 18.15 | 18.15 | 18.12 | 18.13 | -0.330% | 54,800 | -2.096% |
| 2026-06-02 | 18.20 | 18.21 | 18.17 | 18.19 | -0.027% | 51,203 | -2.419% |
| 2026-06-01 | 18.20 | 18.21 | 18.16 | 18.20 | -0.301% | 125,495 | -2.446% |
| 2026-05-29 | 18.22 | 18.27 | 18.21 | 18.25 | +0.137% | 80,183 | -2.740% |
| 2026-05-28 | 18.19 | 18.23 | 18.18 | 18.23 | +0.220% | 130,152 | -2.606% |
| 2026-05-27 | 18.20 | 18.22 | 18.17 | 18.18 | -0.027% | 70,862 | -2.392% |
| 2026-05-26 | 18.19 | 18.20 | 18.17 | 18.19 | +0.055% | 106,857 | -2.419% |
| 2026-05-22 | 18.17 | 18.18 | 18.14 | 18.18 | -0.027% | 160,207 | -2.365% |
| 2026-05-21 | 18.13 | 18.20 | 18.13 | 18.18 | -0.082% | 99,434 | -2.392% |
| 2026-05-20 | 18.14 | 18.22 | 18.14 | 18.20 | +0.275% | 149,358 | -2.473% |
| 2026-05-19 | 18.15 | 18.17 | 18.13 | 18.15 | -0.384% | 130,864 | -2.204% |
| 2026-05-18 | 18.22 | 18.22 | 18.18 | 18.22 | +0.386% | 95,076 | -2.580% |
| 2026-05-15 | 18.17 | 18.18 | 18.15 | 18.15 | -0.439% | 471,907 | -2.204% |
| 2026-05-14 | 18.27 | 18.29 | 18.23 | 18.23 | -0.437% | 134,777 | -2.633% |
| 2026-05-13 | 18.29 | 18.31 | 18.29 | 18.31 | -0.164% | 143,402 | -3.058% |
| 2026-05-12 | 18.34 | 18.35 | 18.30 | 18.34 | -0.380% | 81,469 | -3.217% |
| 2026-05-11 | 18.40 | 18.42 | 18.39 | 18.41 | 0.000% | 196,735 | -3.585% |
| 2026-05-08 | 18.40 | 18.42 | 18.39 | 18.41 | +0.327% | 141,701 | -3.585% |
| 2026-05-07 | 18.42 | 18.43 | 18.35 | 18.35 | -0.163% | 89,136 | -3.270% |
| 2026-05-06 | 18.38 | 18.41 | 18.37 | 18.38 | +0.492% | 134,248 | -3.428% |
| 2026-05-05 | 18.29 | 18.32 | 18.29 | 18.29 | -0.109% | 50,440 | -2.952% |
| 2026-05-04 | 18.33 | 18.34 | 18.28 | 18.31 | -0.164% | 645,009 | -3.058% |
| 2026-05-01 | 18.39 | 18.43 | 18.34 | 18.34 | -0.218% | 165,281 | -3.217% |
| 2026-04-30 | 18.29 | 18.38 | 18.29 | 18.38 | +0.878% | 183,854 | -3.428% |
| 2026-04-29 | 18.22 | 18.25 | 18.19 | 18.22 | -0.274% | 134,759 | -2.580% |
| 2026-04-28 | 18.26 | 18.28 | 18.24 | 18.27 | -0.164% | 126,338 | -2.846% |
| 2026-04-27 | 18.32 | 18.34 | 18.29 | 18.30 | +0.109% | 105,463 | -3.005% |
| 2026-04-24 | 18.24 | 18.29 | 18.24 | 18.28 | +0.274% | 82,918 | -2.899% |
| 2026-04-23 | 18.24 | 18.28 | 18.21 | 18.23 | -0.164% | 81,132 | -2.633% |
| 2026-04-22 | 18.29 | 18.31 | 18.26 | 18.26 | -0.055% | 46,532 | -2.793% |
| 2026-04-21 | 18.35 | 18.35 | 18.26 | 18.27 | -0.436% | 75,390 | -2.846% |
| 2026-04-20 | 18.33 | 18.38 | 18.33 | 18.35 | 0.000% | 496,264 | -3.270% |
| 2026-04-17 | 18.41 | 18.43 | 18.32 | 18.35 | +0.109% | 279,991 | -3.270% |
| 2026-04-16 | 18.35 | 18.35 | 18.32 | 18.33 | -0.218% | 57,155 | -3.164% |
| 2026-04-15 | 18.36 | 18.37 | 18.34 | 18.37 | +0.054% | 36,899 | -3.375% |
| 2026-04-14 | 18.36 | 18.38 | 18.35 | 18.36 | +0.383% | 48,562 | -3.322% |
| 2026-04-13 | 18.21 | 18.31 | 18.20 | 18.29 | +0.274% | 113,428 | -2.952% |
| 2026-04-10 | 18.28 | 18.28 | 18.23 | 18.24 | +0.055% | 77,014 | -2.686% |
| 2026-04-09 | 18.21 | 18.25 | 18.18 | 18.23 | +0.165% | 67,664 | -2.633% |
| 2026-04-08 | 18.24 | 18.26 | 18.16 | 18.20 | +0.719% | 180,609 | -2.473% |
| 2026-04-07 | 18.00 | 18.08 | 18.00 | 18.07 | +0.445% | 276,411 | -1.771% |
| 2026-04-06 | 18.01 | 18.04 | 17.99 | 17.99 | +0.056% | 88,385 | -1.334% |
| 2026-04-02 | 17.96 | 18.02 | 17.96 | 17.98 | -0.388% | 155,902 | -1.279% |
| 2026-04-01 | 18.08 | 18.11 | 18.05 | 18.05 | +0.278% | 101,012 | -1.662% |
| 2026-03-31 | 17.96 | 18.02 | 17.95 | 18.00 | +0.671% | 378,708 | -1.389% |
| 2026-03-30 | 17.91 | 17.92 | 17.87 | 17.88 | -0.501% | 211,189 | -0.727% |
| 2026-03-27 | 17.99 | 18.00 | 17.94 | 17.97 | 0.000% | 161,922 | -1.224% |
| 2026-03-26 | 18.01 | 18.04 | 17.97 | 17.97 | -0.498% | 218,057 | -1.224% |
| 2026-03-25 | 18.07 | 18.09 | 18.04 | 18.06 | -0.166% | 130,675 | -1.717% |
| 2026-03-24 | 18.08 | 18.12 | 18.05 | 18.09 | -0.331% | 501,760 | -1.879% |
| 2026-03-23 | 18.11 | 18.18 | 18.09 | 18.15 | +0.498% | 410,360 | -2.204% |
| 2026-03-20 | 18.07 | 18.07 | 18.02 | 18.06 | -0.276% | 360,239 | -1.717% |
| 2026-03-19 | 17.98 | 18.16 | 17.97 | 18.11 | +0.891% | 220,302 | -1.988% |
| 2026-03-18 | 18.00 | 18.03 | 17.94 | 17.95 | -0.554% | 186,508 | -1.114% |
| 2026-03-17 | 18.06 | 18.08 | 18.04 | 18.05 | +0.222% | 202,768 | -1.662% |
| 2026-03-16 | 17.99 | 18.05 | 17.98 | 18.01 | +0.615% | 325,625 | -1.444% |
| 2026-03-13 | 17.99 | 18.00 | 17.90 | 17.90 | -0.721% | 306,123 | -0.838% |
| 2026-03-12 | 18.06 | 18.07 | 18.02 | 18.03 | -0.552% | 260,341 | -1.553% |
| 2026-03-11 | 18.14 | 18.18 | 18.11 | 18.13 | -0.220% | 84,415 | -2.096% |
| 2026-03-10 | 18.24 | 18.26 | 18.17 | 18.17 | -0.055% | 244,620 | -2.312% |
| 2026-03-09 | 18.12 | 18.21 | 18.09 | 18.18 | +0.165% | 801,719 | -2.365% |
| 2026-03-06 | 18.10 | 18.18 | 18.09 | 18.15 | +0.110% | 201,503 | -2.204% |
| 2026-03-05 | 18.13 | 18.15 | 18.07 | 18.13 | -0.330% | 251,304 | -2.096% |
| 2026-03-04 | 18.17 | 18.20 | 18.15 | 18.19 | +0.276% | 203,921 | -2.419% |
| 2026-03-03 | 18.08 | 18.16 | 18.03 | 18.14 | -0.494% | 368,444 | -2.150% |
| 2026-03-02 | 18.23 | 18.27 | 18.20 | 18.23 | -0.978% | 297,851 | -2.633% |
| 2026-02-27 | 18.39 | 18.42 | 18.38 | 18.41 | +0.163% | 64,746 | -3.585% |
| 2026-02-26 | 18.38 | 18.41 | 18.33 | 18.38 | 0.000% | 154,654 | -3.428% |
| 2026-02-25 | 18.35 | 18.41 | 18.35 | 18.38 | +0.109% | 148,441 | -3.428% |
| 2026-02-24 | 18.33 | 18.38 | 18.33 | 18.36 | -0.109% | 128,012 | -3.322% |
| 2026-02-23 | 18.39 | 18.43 | 18.38 | 18.38 | +0.054% | 122,187 | -3.428% |
| 2026-02-20 | 18.33 | 18.40 | 18.33 | 18.37 | 0.000% | 147,357 | -3.375% |
| 2026-02-19 | 18.34 | 18.37 | 18.31 | 18.37 | -0.027% | 169,913 | -3.375% |
| 2026-02-18 | 18.44 | 18.45 | 18.38 | 18.38 | -0.676% | 240,562 | -3.401% |
| 2026-02-17 | 18.46 | 18.50 | 18.41 | 18.50 | -0.270% | 105,264 | -4.054% |
| 2026-02-13 | 18.53 | 18.55 | 18.50 | 18.55 | +0.108% | 92,871 | -4.313% |
| 2026-02-12 | 18.54 | 18.56 | 18.51 | 18.53 | -0.054% | 91,463 | -4.209% |
| 2026-02-11 | 18.53 | 18.58 | 18.50 | 18.54 | -0.054% | 184,333 | -4.261% |
| 2026-02-10 | 18.58 | 18.59 | 18.53 | 18.55 | 0.000% | 150,695 | -4.313% |
| 2026-02-09 | 18.52 | 18.56 | 18.51 | 18.55 | +0.870% | 185,211 | -4.313% |
| 2026-02-06 | 18.38 | 18.41 | 18.38 | 18.39 | +0.300% | 111,119 | -3.480% |
| 2026-02-05 | 18.38 | 18.39 | 18.33 | 18.34 | -0.353% | 224,330 | -3.191% |
| 2026-02-04 | 18.41 | 18.41 | 18.37 | 18.40 | -0.271% | 246,158 | -3.533% |
| 2026-02-03 | 18.40 | 18.45 | 18.39 | 18.45 | +0.326% | 246,913 | -3.794% |
| 2026-02-02 | 18.42 | 18.44 | 18.36 | 18.39 | -0.487% | 269,964 | -3.480% |
| 2026-01-30 | 18.57 | 18.57 | 18.47 | 18.48 | -0.965% | 423,756 | -3.950% |
| 2026-01-29 | 18.66 | 18.67 | 18.57 | 18.66 | +0.161% | 432,956 | -4.877% |
| 2026-01-28 | 18.66 | 18.67 | 18.56 | 18.63 | -0.534% | 516,963 | -4.724% |
| 2026-01-27 | 18.59 | 18.77 | 18.59 | 18.73 | +1.189% | 1,127,939 | -5.232% |
| 2026-01-26 | 18.48 | 18.54 | 18.48 | 18.51 | +0.543% | 546,897 | -4.106% |
| 2026-01-23 | 18.27 | 18.42 | 18.25 | 18.41 | +0.849% | 473,242 | -3.585% |
| 2026-01-22 | 18.19 | 18.27 | 18.19 | 18.25 | +0.523% | 317,991 | -2.766% |
| 2026-01-21 | 18.23 | 18.23 | 18.15 | 18.16 | -0.275% | 266,566 | -2.258% |
| 2026-01-20 | 18.20 | 18.24 | 18.19 | 18.21 | +0.942% | 386,344 | -2.526% |
| 2026-01-16 | 18.06 | 18.09 | 18.02 | 18.04 | -0.017% | 137,987 | -1.608% |
| 2026-01-15 | 18.06 | 18.06 | 18.02 | 18.04 | -0.315% | 174,234 | -1.624% |
| 2026-01-14 | 18.13 | 18.14 | 18.09 | 18.10 | +0.055% | 212,294 | -1.934% |
| 2026-01-13 | 18.12 | 18.14 | 18.07 | 18.09 | -0.276% | 80,312 | -1.879% |
| 2026-01-12 | 18.16 | 18.17 | 18.13 | 18.14 | +0.221% | 110,432 | -2.150% |
| 2026-01-09 | 18.09 | 18.11 | 18.07 | 18.10 | -0.165% | 546,012 | -1.934% |
| 2026-01-08 | 18.12 | 18.16 | 18.12 | 18.13 | -0.275% | 94,036 | -2.096% |
| 2026-01-07 | 18.19 | 18.20 | 18.17 | 18.18 | -0.110% | 86,192 | -2.365% |
| 2026-01-06 | 18.21 | 18.23 | 18.18 | 18.20 | -0.219% | 188,820 | -2.473% |
| 2026-01-05 | 18.17 | 18.26 | 18.16 | 18.24 | +0.110% | 369,033 | -2.686% |
| 2026-01-02 | 18.23 | 18.26 | 18.20 | 18.22 | -0.110% | 241,752 | -2.580% |
| 2025-12-31 | 18.22 | 18.25 | 18.20 | 18.24 | -0.055% | 133,451 | -2.686% |
| 2025-12-30 | 18.28 | 18.28 | 18.24 | 18.25 | -0.219% | 130,236 | -2.740% |
| 2025-12-29 | 18.31 | 18.31 | 18.26 | 18.29 | 0.000% | 126,381 | -2.952% |
| 2025-12-26 | 18.30 | 18.32 | 18.27 | 18.29 | 0.000% | 88,583 | -2.952% |
| 2025-12-24 | 18.32 | 18.32 | 18.29 | 18.29 | -0.055% | 147,165 | -2.952% |
| 2025-12-23 | 18.28 | 18.30 | 18.27 | 18.30 | +0.274% | 117,581 | -3.005% |
| 2025-12-22 | 18.23 | 18.26 | 18.23 | 18.25 | -2.406% | 140,926 | -2.740% |
| 2025-12-19 | 18.72 | 18.74 | 18.63 | 18.70 | -0.267% | 157,128 | -5.080% |
| 2025-12-18 | 18.78 | 18.78 | 18.73 | 18.75 | -0.053% | 163,326 | -5.333% |
| 2025-12-17 | 18.74 | 18.79 | 18.74 | 18.76 | -0.160% | 54,415 | -5.384% |
| 2025-12-16 | 18.83 | 18.85 | 18.77 | 18.79 | +0.107% | 122,831 | -5.535% |
| 2025-12-15 | 18.77 | 18.80 | 18.75 | 18.77 | +0.107% | 258,424 | -5.434% |
| 2025-12-12 | 18.75 | 18.77 | 18.73 | 18.75 | -0.053% | 181,999 | -5.333% |
| 2025-12-11 | 18.79 | 18.80 | 18.76 | 18.76 | +0.321% | 166,164 | -5.384% |
| 2025-12-10 | 18.62 | 18.71 | 18.60 | 18.70 | +0.592% | 103,743 | -5.080% |
| 2025-12-09 | 18.60 | 18.61 | 18.57 | 18.59 | -0.107% | 92,742 | -4.519% |
| 2025-12-08 | 18.64 | 18.64 | 18.59 | 18.61 | -0.161% | 148,336 | -4.621% |
| 2025-12-05 | 18.62 | 18.65 | 18.60 | 18.64 | +0.134% | 119,621 | -4.775% |
| 2025-12-04 | 18.67 | 18.67 | 18.61 | 18.61 | -0.241% | 56,992 | -4.647% |
| 2025-12-03 | 18.61 | 18.67 | 18.61 | 18.66 | +0.485% | 145,865 | -4.877% |
| 2025-12-02 | 18.56 | 18.57 | 18.51 | 18.57 | +0.108% | 60,858 | -4.416% |
| 2025-12-01 | 18.58 | 18.59 | 18.53 | 18.55 | +0.054% | 132,454 | -4.313% |
| 2025-11-28 | 18.47 | 18.54 | 18.47 | 18.54 | +0.162% | 76,016 | -4.261% |
| 2025-11-26 | 18.42 | 18.51 | 18.42 | 18.51 | +0.380% | 82,580 | -4.106% |
| 2025-11-25 | 18.42 | 18.49 | 18.42 | 18.44 | +0.272% | 146,725 | -3.742% |
| 2025-11-24 | 18.37 | 18.39 | 18.35 | 18.39 | 0.000% | 108,952 | -3.480% |
| 2025-11-21 | 18.34 | 18.39 | 18.33 | 18.39 | +0.163% | 176,205 | -3.480% |
| 2025-11-20 | 18.38 | 18.40 | 18.35 | 18.36 | -0.054% | 358,710 | -3.322% |
| 2025-11-19 | 18.43 | 18.44 | 18.36 | 18.37 | -0.703% | 200,235 | -3.375% |
| 2025-11-18 | 18.50 | 18.52 | 18.47 | 18.50 | 0.000% | 50,575 | -4.054% |
| 2025-11-17 | 18.51 | 18.52 | 18.48 | 18.50 | -0.270% | 96,434 | -4.054% |
| 2025-11-14 | 18.58 | 18.58 | 18.52 | 18.55 | -0.054% | 93,779 | -4.313% |
| 2025-11-13 | 18.53 | 18.59 | 18.53 | 18.56 | +0.324% | 117,049 | -4.364% |
| 2025-11-12 | 18.45 | 18.52 | 18.45 | 18.50 | -0.054% | 74,847 | -4.054% |
| 2025-11-11 | 18.53 | 18.55 | 18.50 | 18.51 | +0.108% | 119,723 | -4.106% |
| 2025-11-10 | 18.48 | 18.49 | 18.45 | 18.49 | 0.000% | 137,613 | -4.002% |
| 2025-11-07 | 18.50 | 18.52 | 18.48 | 18.49 | +0.217% | 228,767 | -4.002% |
| 2025-11-06 | 18.43 | 18.47 | 18.40 | 18.45 | +0.490% | 156,542 | -3.794% |
| 2025-11-05 | 18.36 | 18.36 | 18.32 | 18.36 | +0.054% | 93,240 | -3.322% |
| 2025-11-04 | 18.36 | 18.38 | 18.34 | 18.35 | -0.434% | 172,823 | -3.270% |
| 2025-11-03 | 18.42 | 18.45 | 18.38 | 18.43 | 0.000% | 69,553 | -3.690% |
| 2025-10-31 | 18.45 | 18.46 | 18.43 | 18.43 | -0.324% | 165,381 | -3.690% |
| 2025-10-30 | 18.47 | 18.51 | 18.47 | 18.49 | -0.323% | 135,249 | -4.002% |
| 2025-10-29 | 18.62 | 18.66 | 18.52 | 18.55 | -0.483% | 226,192 | -4.313% |
| 2025-10-28 | 18.62 | 18.66 | 18.61 | 18.64 | +0.054% | 107,261 | -4.775% |
| 2025-10-27 | 18.63 | 18.64 | 18.60 | 18.63 | +0.107% | 120,769 | -4.724% |
| 2025-10-24 | 18.61 | 18.61 | 18.58 | 18.61 | +0.108% | 61,125 | -4.621% |
| 2025-10-23 | 18.59 | 18.60 | 18.57 | 18.59 | -0.054% | 59,350 | -4.519% |
| 2025-10-22 | 18.58 | 18.63 | 18.57 | 18.60 | 0.000% | 245,750 | -4.570% |
| 2025-10-21 | 18.59 | 18.62 | 18.58 | 18.60 | -0.268% | 112,191 | -4.570% |
| 2025-10-20 | 18.69 | 18.69 | 18.64 | 18.65 | -0.161% | 129,423 | -4.826% |
| 2025-10-17 | 18.69 | 18.70 | 18.66 | 18.68 | -0.107% | 196,213 | -4.979% |
| 2025-10-16 | 18.65 | 18.71 | 18.64 | 18.70 | +0.376% | 114,936 | -5.080% |
| 2025-10-15 | 18.60 | 18.64 | 18.59 | 18.63 | +0.377% | 94,645 | -4.724% |
| 2025-10-14 | 18.51 | 18.57 | 18.51 | 18.56 | +0.270% | 73,072 | -4.364% |
| 2025-10-13 | 18.54 | 18.54 | 18.50 | 18.51 | -0.430% | 125,446 | -4.106% |
| 2025-10-10 | 18.50 | 18.61 | 18.50 | 18.59 | +0.650% | 177,261 | -4.519% |
| 2025-10-09 | 18.59 | 18.59 | 18.46 | 18.47 | -0.699% | 132,433 | -3.898% |
| 2025-10-08 | 18.62 | 18.63 | 18.56 | 18.60 | -0.215% | 136,141 | -4.570% |
| 2025-10-07 | 18.70 | 18.70 | 18.64 | 18.64 | -0.534% | 178,373 | -4.775% |
| 2025-10-06 | 18.73 | 18.76 | 18.71 | 18.74 | -0.462% | 132,294 | -5.283% |
| 2025-10-03 | 18.82 | 18.84 | 18.81 | 18.83 | +0.250% | 77,416 | -5.721% |
| 2025-10-02 | 18.81 | 18.83 | 18.74 | 18.78 | -0.213% | 129,836 | -5.485% |
| 2025-10-01 | 18.85 | 18.86 | 18.79 | 18.82 | 0.000% | 195,109 | -5.685% |
| 2025-09-30 | 18.79 | 18.83 | 18.78 | 18.82 | +0.266% | 74,988 | -5.685% |
| 2025-09-29 | 18.78 | 18.80 | 18.76 | 18.77 | +0.160% | 90,040 | -5.434% |
| 2025-09-26 | 18.70 | 18.74 | 18.69 | 18.74 | +0.429% | 62,726 | -5.283% |
| 2025-09-25 | 18.72 | 18.74 | 18.64 | 18.66 | -0.639% | 179,170 | -4.877% |
| 2025-09-24 | 18.80 | 18.81 | 18.78 | 18.78 | -0.687% | 133,882 | -5.485% |
| 2025-09-23 | 18.90 | 18.92 | 18.87 | 18.91 | +0.159% | 107,303 | -6.134% |
| 2025-09-22 | 18.86 | 18.90 | 18.84 | 18.88 | +0.266% | 111,956 | -5.985% |
| 2025-09-19 | 18.84 | 18.86 | 18.82 | 18.83 | -0.265% | 190,745 | -5.736% |
| 2025-09-18 | 18.89 | 18.89 | 18.82 | 18.88 | -0.422% | 477,318 | -5.985% |
| 2025-09-17 | 19.00 | 19.11 | 18.95 | 18.96 | -0.315% | 350,331 | -6.382% |
| 2025-09-16 | 18.95 | 19.04 | 18.95 | 19.02 | +0.742% | 293,721 | -6.677% |
| 2025-09-15 | 18.87 | 18.90 | 18.86 | 18.88 | +0.266% | 139,790 | -5.985% |
| 2025-09-12 | 18.78 | 18.84 | 18.78 | 18.83 | -0.080% | 156,584 | -5.736% |
| 2025-09-11 | 18.82 | 18.86 | 18.82 | 18.84 | +0.293% | 65,745 | -5.811% |
| 2025-09-10 | 18.80 | 18.83 | 18.79 | 18.79 | +0.053% | 135,355 | -5.535% |
| 2025-09-09 | 18.86 | 18.89 | 18.78 | 18.78 | -0.424% | 173,484 | -5.485% |
| 2025-09-08 | 18.85 | 18.87 | 18.82 | 18.86 | +0.373% | 156,515 | -5.885% |
| 2025-09-05 | 18.81 | 18.86 | 18.79 | 18.79 | +0.546% | 177,986 | -5.535% |
| 2025-09-04 | 18.68 | 18.70 | 18.66 | 18.69 | -0.118% | 127,150 | -5.019% |
| 2025-09-03 | 18.69 | 18.74 | 18.68 | 18.71 | +0.107% | 185,591 | -5.131% |
| 2025-09-02 | 18.68 | 18.73 | 18.66 | 18.69 | -0.479% | 132,974 | -5.029% |
| 2025-08-29 | 18.73 | 18.80 | 18.73 | 18.78 | +0.107% | 91,997 | -5.485% |
| 2025-08-28 | 18.73 | 18.79 | 18.72 | 18.76 | +0.375% | 180,404 | -5.384% |
| 2025-08-27 | 18.62 | 18.70 | 18.61 | 18.69 | 0.000% | 96,018 | -5.029% |
| 2025-08-26 | 18.69 | 18.72 | 18.68 | 18.69 | +0.376% | 152,337 | -5.029% |
| 2025-08-25 | 18.76 | 18.77 | 18.62 | 18.62 | -0.852% | 160,842 | -4.672% |
| 2025-08-22 | 18.60 | 18.82 | 18.59 | 18.78 | +0.968% | 254,736 | -5.485% |
| 2025-08-21 | 18.67 | 18.68 | 18.60 | 18.60 | -0.535% | 454,562 | -4.570% |
| 2025-08-20 | 18.71 | 18.72 | 18.68 | 18.70 | +0.080% | 373,480 | -5.080% |
| 2025-08-19 | 18.70 | 18.72 | 18.67 | 18.68 | -0.160% | 84,345 | -5.004% |
| 2025-08-18 | 18.74 | 18.74 | 18.70 | 18.71 | -0.213% | 68,516 | -5.156% |
| 2025-08-15 | 18.75 | 18.78 | 18.75 | 18.75 | +0.401% | 142,369 | -5.359% |
| 2025-08-14 | 18.69 | 18.72 | 18.66 | 18.68 | -0.479% | 140,319 | -4.979% |
| 2025-08-13 | 18.77 | 18.80 | 18.75 | 18.77 | +0.267% | 109,817 | -5.434% |
| 2025-08-12 | 18.63 | 18.74 | 18.63 | 18.72 | +0.537% | 109,774 | -5.182% |
| 2025-08-11 | 18.63 | 18.64 | 18.59 | 18.62 | -0.321% | 131,473 | -4.672% |
| 2025-08-08 | 18.69 | 18.70 | 18.66 | 18.68 | -0.107% | 187,585 | -4.979% |
| 2025-08-07 | 18.69 | 18.70 | 18.63 | 18.70 | +0.161% | 148,823 | -5.080% |
| 2025-08-06 | 18.63 | 18.70 | 18.63 | 18.67 | +0.484% | 165,884 | -4.928% |
| 2025-08-05 | 18.55 | 18.59 | 18.52 | 18.58 | +0.054% | 271,849 | -4.467% |
| 2025-08-04 | 18.58 | 18.59 | 18.54 | 18.57 | +0.162% | 103,260 | -4.416% |
| 2025-08-01 | 18.54 | 18.57 | 18.48 | 18.54 | +1.201% | 333,963 | -4.261% |
| 2025-07-31 | 18.32 | 18.36 | 18.30 | 18.32 | -0.109% | 224,733 | -3.111% |
| 2025-07-30 | 18.42 | 18.47 | 18.34 | 18.34 | -1.025% | 495,857 | -3.217% |
| 2025-07-29 | 18.50 | 18.55 | 18.50 | 18.53 | -0.323% | 264,438 | -4.209% |
| 2025-07-28 | 18.66 | 18.67 | 18.58 | 18.59 | -0.853% | 256,183 | -4.519% |
| 2025-07-25 | 18.74 | 18.79 | 18.73 | 18.75 | -0.319% | 325,766 | -5.333% |
| 2025-07-24 | 18.84 | 18.91 | 18.80 | 18.81 | -0.239% | 115,034 | -5.635% |
| 2025-07-23 | 18.80 | 18.86 | 18.77 | 18.86 | +0.133% | 106,959 | -5.861% |
| 2025-07-22 | 18.74 | 18.83 | 18.73 | 18.83 | +0.561% | 166,095 | -5.736% |
| 2025-07-21 | 18.69 | 18.76 | 18.67 | 18.73 | +0.645% | 174,856 | -5.207% |
| 2025-07-18 | 18.66 | 18.68 | 18.59 | 18.61 | +0.188% | 88,511 | -4.596% |
| 2025-07-17 | 18.55 | 18.58 | 18.54 | 18.57 | -0.322% | 200,887 | -4.416% |
| 2025-07-16 | 18.56 | 18.75 | 18.53 | 18.63 | +0.215% | 403,921 | -4.724% |
| 2025-07-15 | 18.67 | 18.68 | 18.56 | 18.59 | -0.428% | 147,426 | -4.519% |
| 2025-07-14 | 18.71 | 18.73 | 18.67 | 18.67 | -0.214% | 195,375 | -4.928% |
| 2025-07-11 | 18.75 | 18.76 | 18.71 | 18.71 | -0.267% | 146,627 | -5.131% |
| 2025-07-10 | 18.75 | 18.78 | 18.72 | 18.76 | -0.213% | 193,125 | -5.384% |
| 2025-07-09 | 18.79 | 18.80 | 18.77 | 18.80 | +0.106% | 220,066 | -5.585% |
| 2025-07-08 | 18.76 | 18.80 | 18.73 | 18.78 | -0.053% | 107,148 | -5.485% |
| 2025-07-07 | 18.81 | 18.83 | 18.75 | 18.79 | -0.318% | 186,685 | -5.535% |
| 2025-07-03 | 18.87 | 18.90 | 18.84 | 18.85 | -0.317% | 154,369 | -5.836% |
| 2025-07-02 | 18.88 | 18.93 | 18.85 | 18.91 | -0.053% | 260,689 | -6.134% |
| 2025-07-01 | 18.95 | 18.98 | 18.89 | 18.92 | +0.053% | 309,440 | -6.184% |
| 2025-06-30 | 18.83 | 18.92 | 18.82 | 18.91 | +0.532% | 179,116 | -6.134% |
| 2025-06-27 | 18.84 | 18.84 | 18.77 | 18.81 | -0.106% | 121,576 | -5.635% |
| 2025-06-26 | 18.82 | 18.87 | 18.80 | 18.83 | +0.480% | 221,529 | -5.736% |
| 2025-06-25 | 18.67 | 18.75 | 18.65 | 18.74 | +0.214% | 106,667 | -5.283% |
| 2025-06-24 | 18.66 | 18.73 | 18.64 | 18.70 | +0.592% | 125,648 | -5.080% |
| 2025-06-23 | 18.42 | 18.60 | 18.42 | 18.59 | +0.324% | 253,077 | -4.519% |
| 2025-06-20 | 18.55 | 18.56 | 18.51 | 18.53 | +0.216% | 247,578 | -4.209% |
| 2025-06-18 | 18.54 | 18.58 | 18.48 | 18.49 | -0.162% | 157,540 | -4.002% |
| 2025-06-17 | 18.65 | 18.65 | 18.51 | 18.52 | -0.697% | 183,304 | -4.158% |
| 2025-06-16 | 18.72 | 18.74 | 18.64 | 18.65 | -0.054% | 148,115 | -4.826% |
| 2025-06-13 | 18.61 | 18.67 | 18.58 | 18.66 | -0.214% | 244,680 | -4.877% |
| 2025-06-12 | 18.70 | 18.72 | 18.67 | 18.70 | +0.754% | 325,995 | -5.080% |
| 2025-06-11 | 18.51 | 18.59 | 18.51 | 18.56 | +0.433% | 153,723 | -4.364% |
| 2025-06-10 | 18.53 | 18.53 | 18.48 | 18.48 | -0.108% | 96,019 | -3.950% |
| 2025-06-09 | 18.45 | 18.52 | 18.45 | 18.50 | +0.217% | 159,670 | -4.054% |
| 2025-06-06 | 18.46 | 18.49 | 18.43 | 18.46 | -0.378% | 310,288 | -3.846% |
| 2025-06-05 | 18.58 | 18.60 | 18.52 | 18.53 | +0.054% | 481,868 | -4.209% |
| 2025-06-04 | 18.49 | 18.55 | 18.47 | 18.52 | +0.488% | 192,520 | -4.158% |
| 2025-06-03 | 18.47 | 18.49 | 18.43 | 18.43 | -0.647% | 268,418 | -3.690% |
| 2025-06-02 | 18.48 | 18.56 | 18.48 | 18.55 | +0.760% | 227,858 | -4.313% |
| 2025-05-30 | 18.39 | 18.43 | 18.37 | 18.41 | -0.054% | 105,659 | -3.585% |
| 2025-05-29 | 18.40 | 18.45 | 18.39 | 18.42 | +0.546% | 182,005 | -3.637% |
| 2025-05-28 | 18.35 | 18.37 | 18.31 | 18.32 | -0.326% | 76,956 | -3.111% |
| 2025-05-27 | 18.45 | 18.45 | 18.37 | 18.38 | -0.541% | 245,834 | -3.428% |
| 2025-05-23 | 18.38 | 18.48 | 18.38 | 18.48 | +0.984% | 254,984 | -3.950% |
| 2025-05-22 | 18.33 | 18.34 | 18.29 | 18.30 | -0.327% | 167,341 | -3.005% |
| 2025-05-21 | 18.37 | 18.43 | 18.36 | 18.36 | +0.273% | 225,166 | -3.322% |
| 2025-05-20 | 18.25 | 18.31 | 18.23 | 18.31 | +0.329% | 187,917 | -3.058% |
| 2025-05-19 | 18.23 | 18.26 | 18.21 | 18.25 | +0.773% | 346,596 | -2.740% |
| 2025-05-16 | 18.14 | 18.18 | 18.08 | 18.11 | -0.165% | 89,788 | -1.988% |
| 2025-05-15 | 18.16 | 18.18 | 18.13 | 18.14 | +0.166% | 80,387 | -2.150% |
| 2025-05-14 | 18.19 | 18.21 | 18.10 | 18.11 | -0.055% | 130,723 | -1.988% |
| 2025-05-13 | 18.02 | 18.14 | 18.02 | 18.12 | +0.667% | 276,715 | -2.042% |
| 2025-05-12 | 18.02 | 18.05 | 17.95 | 18.00 | -1.316% | 356,697 | -1.389% |
| 2025-05-09 | 18.23 | 18.27 | 18.22 | 18.24 | +0.441% | 171,973 | -2.686% |
| 2025-05-08 | 18.31 | 18.31 | 18.15 | 18.16 | -0.873% | 287,791 | -2.258% |
| 2025-05-07 | 18.40 | 18.41 | 18.32 | 18.32 | -0.597% | 276,080 | -3.111% |
| 2025-05-06 | 18.40 | 18.44 | 18.36 | 18.43 | +0.546% | 360,935 | -3.690% |
| 2025-05-05 | 18.40 | 18.40 | 18.29 | 18.33 | +0.274% | 197,854 | -3.164% |
| 2025-05-02 | 18.33 | 18.39 | 18.27 | 18.28 | +0.274% | 185,676 | -2.899% |
| 2025-05-01 | 18.32 | 18.32 | 18.21 | 18.23 | -0.600% | 441,543 | -2.633% |
| 2025-04-30 | 18.40 | 18.40 | 18.34 | 18.34 | -0.326% | 159,292 | -3.217% |
| 2025-04-29 | 18.45 | 18.45 | 18.40 | 18.40 | -0.379% | 208,120 | -3.533% |
| 2025-04-28 | 18.36 | 18.48 | 18.34 | 18.47 | +0.709% | 377,339 | -3.898% |
| 2025-04-25 | 18.30 | 18.37 | 18.30 | 18.34 | -0.272% | 239,813 | -3.217% |
| 2025-04-24 | 18.36 | 18.41 | 18.34 | 18.39 | +0.602% | 305,615 | -3.480% |
| 2025-04-23 | 18.40 | 18.42 | 18.27 | 18.28 | -0.921% | 404,971 | -2.899% |
| 2025-04-22 | 18.54 | 18.54 | 18.44 | 18.45 | -0.646% | 719,024 | -3.794% |
| 2025-04-21 | 18.58 | 18.59 | 18.54 | 18.57 | +0.979% | 1,172,032 | -4.416% |
| 2025-04-17 | 18.39 | 18.41 | 18.34 | 18.39 | -0.109% | 467,898 | -3.480% |
| 2025-04-16 | 18.36 | 18.43 | 18.33 | 18.41 | +0.877% | 503,010 | -3.585% |
| 2025-04-15 | 18.29 | 18.31 | 18.22 | 18.25 | 0.000% | 469,811 | -2.740% |