ULST
State Street Ultra Short Term Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:39:17 AM EDT
40.15USD+0.042%(+0.02)12,482
40.14Bid40.16Ask0.02SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
40.14USD+0.005%(+0.00)
ULST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.15 | 40.15 | 40.15 | 40.15 | +0.030% | 12,482 | 0.000% |
| 2026-10-02 | 40.17 | 40.17 | 40.13 | 40.14 | +0.007% | 75,058 | +0.030% |
| 2026-10-01 | 40.14 | 40.14 | 40.11 | 40.13 | -0.273% | 62,125 | +0.037% |
| 2026-09-30 | 40.27 | 40.27 | 40.24 | 40.24 | +0.025% | 65,108 | -0.236% |
| 2026-09-29 | 40.23 | 40.24 | 40.22 | 40.23 | +0.012% | 85,815 | -0.211% |
| 2026-09-28 | 40.26 | 40.26 | 40.23 | 40.23 | -0.099% | 211,017 | -0.199% |
| 2026-09-25 | 40.25 | 40.27 | 40.25 | 40.27 | +0.124% | 29,529 | -0.298% |
| 2026-09-24 | 40.25 | 40.26 | 40.22 | 40.22 | -0.050% | 50,280 | -0.174% |
| 2026-09-23 | 40.27 | 40.28 | 40.23 | 40.24 | -0.074% | 82,166 | -0.224% |
| 2026-09-22 | 40.28 | 40.29 | 40.26 | 40.27 | -0.050% | 20,535 | -0.298% |
| 2026-09-21 | 40.29 | 40.29 | 40.27 | 40.29 | +0.050% | 25,128 | -0.347% |
| 2026-09-18 | 40.27 | 40.27 | 40.25 | 40.27 | +0.050% | 63,439 | -0.298% |
| 2026-09-17 | 40.24 | 40.26 | 40.24 | 40.25 | +0.050% | 20,622 | -0.248% |
| 2026-09-16 | 40.24 | 40.27 | 40.23 | 40.23 | -0.037% | 41,288 | -0.199% |
| 2026-09-15 | 40.24 | 40.25 | 40.24 | 40.24 | 0.000% | 51,032 | -0.236% |
| 2026-09-14 | 40.25 | 40.26 | 40.24 | 40.24 | -0.037% | 115,859 | -0.236% |
| 2026-09-11 | 40.28 | 40.28 | 40.23 | 40.26 | -0.025% | 102,355 | -0.273% |
| 2026-09-10 | 40.29 | 40.29 | 40.26 | 40.27 | -0.012% | 35,588 | -0.298% |
| 2026-09-09 | 40.28 | 40.29 | 40.27 | 40.27 | -0.037% | 53,314 | -0.310% |
| 2026-09-08 | 40.31 | 40.31 | 40.27 | 40.29 | +0.012% | 218,923 | -0.347% |
| 2026-09-04 | 40.28 | 40.29 | 40.28 | 40.28 | +0.025% | 49,870 | -0.335% |
| 2026-09-03 | 40.28 | 40.38 | 40.27 | 40.27 | +0.040% | 178,949 | -0.310% |
| 2026-09-02 | 40.27 | 40.27 | 40.25 | 40.26 | +0.009% | 70,725 | -0.270% |
| 2026-09-01 | 40.24 | 40.26 | 40.24 | 40.26 | -0.322% | 125,156 | -0.261% |
| 2026-08-31 | 40.40 | 40.40 | 40.38 | 40.38 | 0.000% | 55,538 | -0.582% |
| 2026-08-28 | 40.40 | 40.41 | 40.38 | 40.38 | -0.025% | 46,384 | -0.582% |
| 2026-08-27 | 40.39 | 40.41 | 40.39 | 40.40 | +0.037% | 58,935 | -0.607% |
| 2026-08-26 | 40.39 | 40.40 | 40.38 | 40.38 | -0.025% | 47,247 | -0.570% |
| 2026-08-25 | 40.38 | 40.41 | 40.38 | 40.39 | +0.012% | 201,182 | -0.594% |
| 2026-08-24 | 40.40 | 40.40 | 40.37 | 40.38 | +0.033% | 26,357 | -0.582% |
| 2026-08-21 | 40.39 | 40.40 | 40.37 | 40.37 | -0.008% | 28,899 | -0.549% |
| 2026-08-20 | 40.37 | 40.38 | 40.37 | 40.38 | -0.012% | 52,021 | -0.557% |
| 2026-08-19 | 40.36 | 40.38 | 40.35 | 40.38 | +0.050% | 226,232 | -0.570% |
| 2026-08-18 | 40.38 | 40.38 | 40.35 | 40.36 | +0.025% | 41,545 | -0.520% |
| 2026-08-17 | 40.38 | 40.38 | 40.35 | 40.35 | 0.000% | 63,109 | -0.496% |
| 2026-08-14 | 40.38 | 40.38 | 40.35 | 40.35 | +0.025% | 22,390 | -0.496% |
| 2026-08-13 | 40.35 | 40.36 | 40.34 | 40.34 | +0.025% | 47,579 | -0.471% |
| 2026-08-12 | 40.36 | 40.36 | 40.33 | 40.33 | +0.050% | 23,998 | -0.446% |
| 2026-08-11 | 40.32 | 40.33 | 40.31 | 40.31 | +0.012% | 47,788 | -0.397% |
| 2026-08-10 | 40.33 | 40.33 | 40.30 | 40.30 | -0.037% | 46,439 | -0.385% |
| 2026-08-07 | 40.33 | 40.34 | 40.32 | 40.32 | +0.050% | 31,825 | -0.422% |
| 2026-08-06 | 40.32 | 40.32 | 40.29 | 40.30 | -0.025% | 152,664 | -0.372% |
| 2026-08-05 | 40.30 | 40.32 | 40.30 | 40.31 | +0.012% | 70,311 | -0.397% |
| 2026-08-04 | 40.30 | 40.31 | 40.29 | 40.30 | +0.074% | 74,394 | -0.385% |
| 2026-08-03 | 40.28 | 40.29 | 40.27 | 40.27 | -0.322% | 64,886 | -0.310% |
| 2026-07-31 | 40.40 | 40.41 | 40.40 | 40.41 | -0.012% | 34,296 | -0.631% |
| 2026-07-30 | 40.39 | 40.41 | 40.39 | 40.41 | +0.025% | 58,790 | -0.643% |
| 2026-07-29 | 40.40 | 40.41 | 40.34 | 40.40 | +0.037% | 54,501 | -0.619% |
| 2026-07-28 | 40.39 | 40.39 | 40.37 | 40.38 | +0.050% | 74,611 | -0.582% |
| 2026-07-27 | 40.36 | 40.37 | 40.35 | 40.37 | +0.012% | 48,288 | -0.533% |
| 2026-07-24 | 40.39 | 40.39 | 40.35 | 40.36 | +0.025% | 169,965 | -0.520% |
| 2026-07-23 | 40.34 | 40.35 | 40.34 | 40.35 | +0.012% | 57,284 | -0.496% |
| 2026-07-22 | 40.35 | 40.36 | 40.34 | 40.34 | -0.015% | 30,288 | -0.483% |
| 2026-07-21 | 40.38 | 40.38 | 40.34 | 40.35 | -0.023% | 37,796 | -0.498% |
| 2026-07-20 | 40.37 | 40.37 | 40.35 | 40.36 | -0.012% | 22,898 | -0.520% |
| 2026-07-17 | 40.37 | 40.38 | 40.36 | 40.37 | +0.025% | 25,125 | -0.533% |
| 2026-07-16 | 40.37 | 40.37 | 40.34 | 40.35 | 0.000% | 30,439 | -0.508% |
| 2026-07-15 | 40.37 | 40.37 | 40.35 | 40.35 | +0.050% | 58,884 | -0.508% |
| 2026-07-14 | 40.34 | 40.35 | 40.31 | 40.34 | +0.037% | 268,597 | -0.459% |
| 2026-07-13 | 40.32 | 40.34 | 40.31 | 40.32 | -0.037% | 38,152 | -0.422% |
| 2026-07-10 | 40.34 | 40.34 | 40.32 | 40.34 | 0.000% | 40,499 | -0.459% |
| 2026-07-09 | 40.33 | 40.34 | 40.31 | 40.34 | +0.025% | 27,568 | -0.459% |
| 2026-07-08 | 40.33 | 40.33 | 40.30 | 40.33 | 0.000% | 32,306 | -0.434% |
| 2026-07-07 | 40.34 | 40.35 | 40.31 | 40.33 | 0.000% | 96,557 | -0.434% |
| 2026-07-06 | 40.32 | 40.33 | 40.31 | 40.33 | +0.025% | 42,291 | -0.434% |
| 2026-07-02 | 40.31 | 40.34 | 40.30 | 40.31 | +0.050% | 216,753 | -0.409% |
| 2026-07-01 | 40.32 | 40.32 | 40.28 | 40.30 | -0.322% | 54,011 | -0.360% |
| 2026-06-30 | 40.43 | 40.43 | 40.41 | 40.42 | 0.000% | 27,992 | -0.680% |
| 2026-06-29 | 40.42 | 40.44 | 40.42 | 40.42 | 0.000% | 38,410 | -0.680% |
| 2026-06-26 | 40.44 | 40.44 | 40.41 | 40.42 | +0.056% | 60,915 | -0.680% |
| 2026-06-25 | 40.42 | 40.42 | 40.40 | 40.40 | +0.011% | 18,894 | -0.625% |
| 2026-06-24 | 40.37 | 40.41 | 40.37 | 40.40 | +0.032% | 84,209 | -0.614% |
| 2026-06-23 | 40.37 | 40.39 | 40.37 | 40.38 | +0.025% | 41,055 | -0.582% |
| 2026-06-22 | 40.37 | 40.39 | 40.36 | 40.38 | -0.012% | 60,437 | -0.557% |
| 2026-06-18 | 40.36 | 40.38 | 40.36 | 40.38 | +0.087% | 24,024 | -0.570% |
| 2026-06-17 | 40.38 | 40.39 | 40.34 | 40.34 | -0.099% | 22,180 | -0.483% |
| 2026-06-16 | 40.38 | 40.39 | 40.37 | 40.38 | +0.037% | 56,775 | -0.582% |
| 2026-06-15 | 40.39 | 40.39 | 40.36 | 40.37 | -0.006% | 109,326 | -0.545% |
| 2026-06-12 | 40.36 | 40.38 | 40.35 | 40.37 | +0.031% | 153,421 | -0.551% |
| 2026-06-11 | 40.35 | 40.37 | 40.34 | 40.36 | +0.024% | 53,330 | -0.520% |
| 2026-06-10 | 40.34 | 40.36 | 40.34 | 40.35 | -0.011% | 23,501 | -0.497% |
| 2026-06-09 | 40.35 | 40.35 | 40.34 | 40.35 | +0.037% | 39,824 | -0.508% |
| 2026-06-08 | 40.34 | 40.34 | 40.33 | 40.34 | 0.000% | 35,472 | -0.471% |
| 2026-06-05 | 40.36 | 40.36 | 40.33 | 40.34 | -0.050% | 75,256 | -0.471% |
| 2026-06-04 | 40.34 | 40.36 | 40.34 | 40.36 | +0.062% | 57,987 | -0.520% |
| 2026-06-03 | 40.34 | 40.35 | 40.33 | 40.34 | -0.025% | 77,795 | -0.459% |
| 2026-06-02 | 40.35 | 40.35 | 40.33 | 40.34 | +0.012% | 37,772 | -0.483% |
| 2026-06-01 | 40.34 | 40.35 | 40.32 | 40.34 | -0.383% | 62,867 | -0.471% |
| 2026-05-29 | 40.47 | 40.50 | 40.47 | 40.49 | +0.037% | 29,423 | -0.852% |
| 2026-05-28 | 40.47 | 40.48 | 40.46 | 40.48 | +0.037% | 44,625 | -0.815% |
| 2026-05-27 | 40.45 | 40.47 | 40.45 | 40.47 | +0.049% | 67,710 | -0.778% |
| 2026-05-26 | 40.42 | 40.45 | 40.42 | 40.45 | +0.037% | 29,280 | -0.729% |
| 2026-05-22 | 40.45 | 40.46 | 40.42 | 40.43 | -0.025% | 44,985 | -0.693% |
| 2026-05-21 | 40.43 | 40.44 | 40.40 | 40.44 | +0.049% | 198,107 | -0.717% |
| 2026-05-20 | 40.41 | 40.42 | 40.40 | 40.42 | +0.050% | 38,515 | -0.668% |
| 2026-05-19 | 40.40 | 40.40 | 40.38 | 40.40 | -0.025% | 79,489 | -0.619% |
| 2026-05-18 | 40.42 | 40.42 | 40.39 | 40.41 | +0.050% | 1,702,720 | -0.643% |
| 2026-05-15 | 40.40 | 40.40 | 40.39 | 40.39 | -0.025% | 54,612 | -0.594% |
| 2026-05-14 | 40.40 | 40.42 | 40.40 | 40.40 | 0.000% | 56,371 | -0.619% |
| 2026-05-13 | 40.41 | 40.41 | 40.39 | 40.40 | +0.037% | 58,819 | -0.619% |
| 2026-05-12 | 40.39 | 40.40 | 40.38 | 40.38 | -0.049% | 229,347 | -0.582% |
| 2026-05-11 | 40.40 | 40.42 | 40.40 | 40.41 | -0.037% | 63,390 | -0.631% |
| 2026-05-08 | 40.40 | 40.42 | 40.40 | 40.42 | +0.025% | 137,506 | -0.668% |
| 2026-05-07 | 40.39 | 40.41 | 40.38 | 40.41 | +0.062% | 180,153 | -0.643% |
| 2026-05-06 | 40.38 | 40.41 | 40.38 | 40.38 | +0.012% | 107,908 | -0.582% |
| 2026-05-05 | 40.36 | 40.38 | 40.35 | 40.38 | +0.099% | 51,928 | -0.570% |
| 2026-05-04 | 40.36 | 40.37 | 40.34 | 40.34 | -0.062% | 66,590 | -0.471% |
| 2026-05-01 | 40.37 | 40.37 | 40.35 | 40.37 | -0.259% | 57,550 | -0.533% |
| 2026-04-30 | 40.47 | 40.48 | 40.47 | 40.47 | -0.012% | 35,493 | -0.791% |
| 2026-04-29 | 40.49 | 40.49 | 40.47 | 40.48 | -0.012% | 35,059 | -0.803% |
| 2026-04-28 | 40.50 | 40.50 | 40.47 | 40.48 | -0.012% | 58,904 | -0.815% |
| 2026-04-27 | 40.51 | 40.51 | 40.48 | 40.48 | 0.000% | 50,160 | -0.827% |
| 2026-04-24 | 40.45 | 40.50 | 40.45 | 40.48 | +0.049% | 60,008 | -0.827% |
| 2026-04-23 | 40.50 | 40.50 | 40.46 | 40.47 | 0.000% | 41,186 | -0.778% |
| 2026-04-22 | 40.48 | 40.48 | 40.46 | 40.47 | -0.012% | 62,847 | -0.778% |
| 2026-04-21 | 40.47 | 40.48 | 40.47 | 40.47 | -0.025% | 34,510 | -0.791% |
| 2026-04-20 | 40.48 | 40.49 | 40.47 | 40.48 | +0.025% | 108,154 | -0.815% |
| 2026-04-17 | 40.48 | 40.49 | 40.47 | 40.47 | +0.062% | 137,426 | -0.791% |
| 2026-04-16 | 40.43 | 40.45 | 40.43 | 40.45 | 0.000% | 43,169 | -0.729% |
| 2026-04-15 | 40.44 | 40.45 | 40.44 | 40.45 | +0.037% | 43,145 | -0.729% |
| 2026-04-14 | 40.43 | 40.46 | 40.40 | 40.43 | 0.000% | 1,230,669 | -0.693% |
| 2026-04-13 | 40.43 | 40.43 | 40.41 | 40.43 | +0.037% | 90,176 | -0.693% |
| 2026-04-10 | 40.41 | 40.43 | 40.41 | 40.41 | +0.037% | 199,685 | -0.656% |
| 2026-04-09 | 40.38 | 40.42 | 40.38 | 40.40 | -0.025% | 79,302 | -0.619% |
| 2026-04-08 | 40.43 | 40.44 | 40.20 | 40.41 | +0.025% | 599,169 | -0.643% |
| 2026-04-07 | 40.41 | 40.41 | 40.39 | 40.40 | +0.025% | 69,895 | -0.619% |
| 2026-04-06 | 40.41 | 40.41 | 40.39 | 40.39 | -0.025% | 61,687 | -0.594% |
| 2026-04-02 | 40.38 | 40.41 | 40.38 | 40.40 | +0.050% | 148,318 | -0.619% |
| 2026-04-01 | 40.36 | 40.41 | 40.36 | 40.38 | -0.296% | 856,300 | -0.570% |
| 2026-03-31 | 40.48 | 40.50 | 40.48 | 40.50 | +0.099% | 36,981 | -0.864% |
| 2026-03-30 | 40.46 | 40.48 | 40.45 | 40.46 | +0.049% | 50,676 | -0.766% |
| 2026-03-27 | 40.44 | 40.45 | 40.41 | 40.44 | +0.074% | 82,236 | -0.717% |
| 2026-03-26 | 40.43 | 40.44 | 40.41 | 40.41 | -0.074% | 47,279 | -0.643% |
| 2026-03-25 | 40.46 | 40.46 | 40.44 | 40.44 | +0.049% | 29,736 | -0.717% |
| 2026-03-24 | 40.42 | 40.44 | 40.42 | 40.42 | -0.049% | 50,202 | -0.668% |
| 2026-03-23 | 40.43 | 40.45 | 40.43 | 40.44 | +0.049% | 48,472 | -0.717% |
| 2026-03-20 | 40.44 | 40.44 | 40.42 | 40.42 | -0.074% | 87,706 | -0.668% |
| 2026-03-19 | 40.42 | 40.46 | 40.42 | 40.45 | 0.000% | 58,192 | -0.742% |
| 2026-03-18 | 40.46 | 40.48 | 40.45 | 40.45 | -0.049% | 62,751 | -0.742% |
| 2026-03-17 | 40.46 | 40.48 | 40.46 | 40.47 | +0.025% | 80,735 | -0.791% |
| 2026-03-16 | 40.45 | 40.47 | 40.45 | 40.46 | +0.025% | 37,193 | -0.766% |
| 2026-03-13 | 40.45 | 40.46 | 40.45 | 40.45 | +0.049% | 81,049 | -0.742% |
| 2026-03-12 | 40.48 | 40.48 | 40.43 | 40.43 | -0.124% | 81,154 | -0.693% |
| 2026-03-11 | 40.50 | 40.50 | 40.48 | 40.48 | -0.025% | 35,071 | -0.815% |
| 2026-03-10 | 40.52 | 40.52 | 40.49 | 40.49 | -0.025% | 52,414 | -0.840% |
| 2026-03-09 | 40.49 | 40.51 | 40.49 | 40.50 | 0.000% | 43,623 | -0.864% |
| 2026-03-06 | 40.49 | 40.51 | 40.48 | 40.50 | +0.025% | 261,016 | -0.864% |
| 2026-03-05 | 40.49 | 40.50 | 40.48 | 40.49 | -0.017% | 92,064 | -0.840% |
| 2026-03-04 | 40.49 | 40.50 | 40.49 | 40.50 | +0.000% | 67,069 | -0.857% |
| 2026-03-03 | 40.47 | 40.50 | 40.47 | 40.50 | -0.020% | 239,205 | -0.857% |
| 2026-03-02 | 40.53 | 40.53 | 40.47 | 40.51 | -0.308% | 238,118 | -0.876% |
| 2026-02-27 | 40.62 | 40.64 | 40.62 | 40.63 | 0.000% | 42,118 | -1.181% |
| 2026-02-26 | 40.61 | 40.63 | 40.61 | 40.63 | +0.049% | 102,123 | -1.181% |
| 2026-02-25 | 40.61 | 40.62 | 40.61 | 40.61 | -0.025% | 39,479 | -1.133% |
| 2026-02-24 | 40.59 | 40.63 | 40.59 | 40.62 | +0.025% | 97,301 | -1.157% |
| 2026-02-23 | 40.59 | 40.61 | 40.59 | 40.61 | +0.025% | 28,496 | -1.133% |
| 2026-02-20 | 40.60 | 40.62 | 40.59 | 40.60 | +0.025% | 108,143 | -1.108% |
| 2026-02-19 | 40.58 | 40.60 | 40.58 | 40.59 | +0.025% | 105,411 | -1.084% |
| 2026-02-18 | 40.59 | 40.60 | 40.58 | 40.58 | -0.025% | 104,691 | -1.060% |
| 2026-02-17 | 40.59 | 40.60 | 40.59 | 40.59 | -0.025% | 51,231 | -1.084% |
| 2026-02-13 | 40.58 | 40.60 | 40.58 | 40.60 | +0.049% | 97,213 | -1.108% |
| 2026-02-12 | 40.56 | 40.58 | 40.55 | 40.58 | +0.049% | 82,256 | -1.060% |
| 2026-02-11 | 40.56 | 40.56 | 40.55 | 40.56 | -0.037% | 213,077 | -1.011% |
| 2026-02-10 | 40.55 | 40.58 | 40.55 | 40.58 | +0.037% | 92,548 | -1.047% |
| 2026-02-09 | 40.56 | 40.56 | 40.55 | 40.56 | +0.012% | 72,571 | -1.011% |
| 2026-02-06 | 40.56 | 40.56 | 40.54 | 40.55 | +0.037% | 65,403 | -0.999% |
| 2026-02-05 | 40.54 | 40.55 | 40.53 | 40.54 | +0.049% | 67,459 | -0.962% |
| 2026-02-04 | 40.50 | 40.52 | 40.50 | 40.52 | 0.000% | 51,151 | -0.913% |
| 2026-02-03 | 40.51 | 40.53 | 40.50 | 40.52 | +0.037% | 191,346 | -0.913% |
| 2026-02-02 | 40.50 | 40.52 | 40.50 | 40.51 | -0.381% | 243,850 | -0.876% |
| 2026-01-30 | 40.65 | 40.66 | 40.64 | 40.66 | +0.049% | 63,156 | -1.254% |
| 2026-01-29 | 40.63 | 40.65 | 40.62 | 40.64 | +0.032% | 117,491 | -1.206% |
| 2026-01-28 | 40.62 | 40.63 | 40.61 | 40.63 | +0.017% | 261,541 | -1.174% |
| 2026-01-27 | 40.61 | 40.62 | 40.60 | 40.62 | +0.049% | 102,433 | -1.157% |
| 2026-01-26 | 40.58 | 40.61 | 40.58 | 40.60 | +0.049% | 280,324 | -1.108% |
| 2026-01-23 | 40.58 | 40.59 | 40.58 | 40.58 | +0.012% | 189,046 | -1.060% |
| 2026-01-22 | 40.58 | 40.58 | 40.57 | 40.58 | +0.062% | 92,714 | -1.047% |
| 2026-01-21 | 40.58 | 40.58 | 40.55 | 40.55 | -0.049% | 139,111 | -0.986% |
| 2026-01-20 | 40.58 | 40.58 | 40.56 | 40.57 | +0.049% | 107,103 | -1.035% |
| 2026-01-16 | 40.58 | 40.58 | 40.55 | 40.55 | -0.012% | 119,666 | -0.986% |
| 2026-01-15 | 40.55 | 40.57 | 40.55 | 40.55 | -0.012% | 132,347 | -0.999% |
| 2026-01-14 | 40.55 | 40.56 | 40.55 | 40.56 | +0.048% | 83,978 | -1.011% |
| 2026-01-13 | 40.56 | 40.56 | 40.54 | 40.54 | +0.026% | 83,936 | -0.963% |
| 2026-01-12 | 40.54 | 40.54 | 40.53 | 40.53 | 0.000% | 58,140 | -0.938% |
| 2026-01-09 | 40.54 | 40.55 | 40.53 | 40.53 | -0.012% | 93,486 | -0.938% |
| 2026-01-08 | 40.54 | 40.54 | 40.53 | 40.53 | 0.000% | 71,374 | -0.950% |
| 2026-01-07 | 40.54 | 40.54 | 40.53 | 40.53 | -0.012% | 98,968 | -0.950% |
| 2026-01-06 | 40.53 | 40.54 | 40.53 | 40.54 | +0.037% | 194,577 | -0.962% |
| 2026-01-05 | 40.52 | 40.54 | 40.52 | 40.52 | +0.012% | 330,736 | -0.925% |
| 2026-01-02 | 40.51 | 40.52 | 40.51 | 40.52 | +0.037% | 51,150 | -0.913% |
| 2025-12-31 | 40.52 | 40.52 | 40.50 | 40.51 | 0.000% | 137,126 | -0.876% |
| 2025-12-30 | 40.51 | 40.52 | 40.50 | 40.51 | 0.000% | 391,263 | -0.876% |
| 2025-12-29 | 40.49 | 40.52 | 40.49 | 40.51 | -0.012% | 147,312 | -0.876% |
| 2025-12-26 | 40.51 | 40.51 | 40.49 | 40.51 | +0.086% | 61,540 | -0.889% |
| 2025-12-24 | 40.46 | 40.48 | 40.46 | 40.48 | +0.062% | 55,252 | -0.803% |
| 2025-12-23 | 40.46 | 40.47 | 40.45 | 40.45 | -0.062% | 123,245 | -0.742% |
| 2025-12-22 | 40.48 | 40.48 | 40.47 | 40.48 | 0.000% | 66,234 | -0.803% |
| 2025-12-19 | 40.47 | 40.48 | 40.46 | 40.48 | +0.037% | 85,960 | -0.803% |
| 2025-12-18 | 40.46 | 40.47 | 40.45 | 40.46 | -0.369% | 72,457 | -0.766% |
| 2025-12-17 | 40.61 | 40.62 | 40.60 | 40.61 | 0.000% | 212,249 | -1.133% |
| 2025-12-16 | 40.61 | 40.62 | 40.60 | 40.61 | +0.025% | 93,567 | -1.133% |
| 2025-12-15 | 40.61 | 40.61 | 40.60 | 40.60 | +0.022% | 54,506 | -1.108% |
| 2025-12-12 | 40.60 | 40.60 | 40.58 | 40.59 | +0.039% | 72,427 | -1.086% |
| 2025-12-11 | 40.59 | 40.59 | 40.57 | 40.58 | +0.025% | 64,766 | -1.047% |
| 2025-12-10 | 40.54 | 40.57 | 40.54 | 40.56 | +0.062% | 66,226 | -1.023% |
| 2025-12-09 | 40.55 | 40.56 | 40.54 | 40.54 | -0.012% | 60,051 | -0.962% |
| 2025-12-08 | 40.55 | 40.56 | 40.54 | 40.55 | +0.012% | 103,316 | -0.974% |
| 2025-12-05 | 40.55 | 40.56 | 40.54 | 40.54 | -0.041% | 69,200 | -0.962% |
| 2025-12-04 | 40.55 | 40.56 | 40.54 | 40.56 | +0.029% | 108,474 | -1.003% |
| 2025-12-03 | 40.55 | 40.56 | 40.53 | 40.55 | +0.012% | 145,550 | -0.974% |
| 2025-12-02 | 40.54 | 40.55 | 40.53 | 40.54 | +0.049% | 59,059 | -0.962% |
| 2025-12-01 | 40.57 | 40.57 | 40.52 | 40.52 | -0.381% | 45,990 | -0.913% |
| 2025-11-28 | 40.69 | 40.69 | 40.67 | 40.67 | +0.025% | 17,597 | -1.291% |
| 2025-11-26 | 40.66 | 40.68 | 40.66 | 40.66 | +0.012% | 195,400 | -1.266% |
| 2025-11-25 | 40.68 | 40.68 | 40.65 | 40.66 | 0.000% | 111,694 | -1.254% |
| 2025-11-24 | 40.64 | 40.68 | 40.64 | 40.66 | +0.037% | 161,641 | -1.254% |
| 2025-11-21 | 40.66 | 40.66 | 40.64 | 40.65 | +0.049% | 76,911 | -1.218% |
| 2025-11-20 | 40.63 | 40.63 | 40.61 | 40.63 | +0.025% | 104,989 | -1.169% |
| 2025-11-19 | 40.63 | 40.63 | 40.61 | 40.62 | +0.012% | 69,470 | -1.145% |
| 2025-11-18 | 40.62 | 40.62 | 40.60 | 40.61 | 0.000% | 102,732 | -1.133% |
| 2025-11-17 | 40.60 | 40.61 | 40.59 | 40.61 | +0.025% | 70,725 | -1.133% |
| 2025-11-14 | 40.60 | 40.61 | 40.59 | 40.60 | +0.037% | 82,306 | -1.108% |
| 2025-11-13 | 40.60 | 40.60 | 40.58 | 40.59 | 0.000% | 85,079 | -1.072% |
| 2025-11-12 | 40.58 | 40.60 | 40.58 | 40.59 | -0.025% | 156,016 | -1.072% |
| 2025-11-11 | 40.58 | 40.61 | 40.58 | 40.59 | +0.049% | 74,337 | -1.096% |
| 2025-11-10 | 40.57 | 40.58 | 40.57 | 40.58 | -0.012% | 81,808 | -1.047% |
| 2025-11-07 | 40.57 | 40.58 | 40.57 | 40.58 | +0.049% | 88,167 | -1.060% |
| 2025-11-06 | 40.55 | 40.58 | 40.55 | 40.56 | +0.062% | 42,136 | -1.011% |
| 2025-11-05 | 40.54 | 40.56 | 40.53 | 40.53 | -0.062% | 66,743 | -0.950% |
| 2025-11-04 | 40.55 | 40.56 | 40.54 | 40.56 | +0.049% | 174,990 | -1.011% |
| 2025-11-03 | 40.56 | 40.56 | 40.34 | 40.54 | -0.344% | 242,311 | -0.962% |
| 2025-10-31 | 40.68 | 40.70 | 40.68 | 40.68 | 0.000% | 81,187 | -1.303% |
| 2025-10-30 | 40.68 | 40.69 | 40.68 | 40.68 | -0.025% | 24,264 | -1.303% |
| 2025-10-29 | 40.72 | 40.72 | 40.69 | 40.69 | -0.049% | 64,431 | -1.327% |
| 2025-10-28 | 40.70 | 40.72 | 40.70 | 40.71 | +0.025% | 80,933 | -1.376% |
| 2025-10-27 | 40.71 | 40.72 | 40.70 | 40.70 | -0.049% | 59,352 | -1.351% |
| 2025-10-24 | 40.71 | 40.72 | 40.70 | 40.72 | +0.025% | 61,149 | -1.400% |
| 2025-10-23 | 40.70 | 40.71 | 40.69 | 40.71 | +0.049% | 61,547 | -1.376% |
| 2025-10-22 | 40.70 | 40.71 | 40.69 | 40.69 | -0.012% | 52,564 | -1.327% |
| 2025-10-21 | 40.70 | 40.71 | 40.69 | 40.70 | +0.037% | 45,606 | -1.339% |
| 2025-10-20 | 40.68 | 40.69 | 40.68 | 40.68 | 0.000% | 29,499 | -1.303% |
| 2025-10-17 | 40.68 | 40.69 | 40.68 | 40.68 | -0.025% | 31,420 | -1.303% |
| 2025-10-16 | 40.66 | 40.69 | 40.65 | 40.69 | +0.049% | 40,394 | -1.327% |
| 2025-10-15 | 40.66 | 40.67 | 40.65 | 40.67 | +0.037% | 51,457 | -1.279% |
| 2025-10-14 | 40.62 | 40.66 | 40.62 | 40.66 | +0.037% | 107,439 | -1.242% |
| 2025-10-13 | 40.62 | 40.64 | 40.60 | 40.64 | +0.012% | 61,734 | -1.206% |
| 2025-10-10 | 40.62 | 40.64 | 40.62 | 40.63 | +0.037% | 51,690 | -1.194% |
| 2025-10-09 | 40.61 | 40.62 | 40.59 | 40.62 | +0.025% | 93,843 | -1.157% |
| 2025-10-08 | 40.61 | 40.61 | 40.60 | 40.61 | 0.000% | 52,469 | -1.133% |
| 2025-10-07 | 40.60 | 40.61 | 40.59 | 40.61 | +0.030% | 114,579 | -1.133% |
| 2025-10-06 | 40.60 | 40.61 | 40.59 | 40.60 | -0.005% | 83,451 | -1.104% |
| 2025-10-03 | 40.62 | 40.62 | 40.59 | 40.60 | 0.000% | 45,481 | -1.108% |
| 2025-10-02 | 40.58 | 40.60 | 40.58 | 40.60 | +0.025% | 83,335 | -1.108% |
| 2025-10-01 | 40.55 | 40.65 | 40.55 | 40.59 | -0.246% | 115,290 | -1.084% |
| 2025-09-30 | 40.69 | 40.72 | 40.68 | 40.69 | 0.000% | 336,362 | -1.327% |
| 2025-09-29 | 40.66 | 40.69 | 40.66 | 40.69 | +0.049% | 70,318 | -1.327% |
| 2025-09-26 | 40.68 | 40.69 | 40.67 | 40.67 | +0.012% | 102,610 | -1.279% |
| 2025-09-25 | 40.66 | 40.68 | 40.66 | 40.66 | -0.012% | 174,912 | -1.266% |
| 2025-09-24 | 40.67 | 40.69 | 40.66 | 40.67 | -0.025% | 40,780 | -1.279% |
| 2025-09-23 | 40.70 | 40.70 | 40.67 | 40.68 | 0.000% | 47,372 | -1.303% |
| 2025-09-22 | 40.68 | 40.68 | 40.67 | 40.68 | 0.000% | 63,806 | -1.303% |
| 2025-09-19 | 40.69 | 40.69 | 40.67 | 40.68 | +0.049% | 175,237 | -1.303% |
| 2025-09-18 | 40.66 | 40.67 | 40.65 | 40.66 | -0.049% | 51,675 | -1.254% |
| 2025-09-17 | 40.66 | 40.69 | 40.65 | 40.68 | +0.025% | 78,595 | -1.303% |
| 2025-09-16 | 40.66 | 40.68 | 40.66 | 40.67 | +0.025% | 109,552 | -1.279% |
| 2025-09-15 | 40.65 | 40.66 | 40.65 | 40.66 | +0.025% | 100,191 | -1.254% |
| 2025-09-12 | 40.65 | 40.67 | 40.63 | 40.65 | +0.025% | 189,415 | -1.230% |
| 2025-09-11 | 40.64 | 40.65 | 40.63 | 40.64 | +0.037% | 79,023 | -1.206% |
| 2025-09-10 | 40.62 | 40.64 | 40.62 | 40.63 | +0.037% | 34,306 | -1.169% |
| 2025-09-09 | 40.62 | 40.63 | 40.60 | 40.61 | -0.025% | 49,638 | -1.133% |
| 2025-09-08 | 40.62 | 40.64 | 40.62 | 40.62 | +0.049% | 77,524 | -1.157% |
| 2025-09-05 | 40.62 | 40.63 | 40.60 | 40.60 | +0.099% | 48,188 | -1.108% |
| 2025-09-04 | 40.57 | 40.58 | 40.55 | 40.56 | 0.000% | 95,137 | -1.011% |
| 2025-09-03 | 40.54 | 40.57 | 40.54 | 40.56 | +0.074% | 92,371 | -1.011% |
| 2025-09-02 | 40.57 | 40.57 | 40.53 | 40.53 | -0.418% | 48,142 | -0.938% |
| 2025-08-29 | 40.69 | 40.72 | 40.69 | 40.70 | +0.061% | 421,372 | -1.351% |
| 2025-08-28 | 40.68 | 40.70 | 40.67 | 40.67 | -0.037% | 126,770 | -1.291% |
| 2025-08-27 | 40.67 | 40.69 | 40.67 | 40.69 | +0.025% | 85,563 | -1.327% |
| 2025-08-26 | 40.65 | 40.68 | 40.65 | 40.68 | +0.074% | 493,721 | -1.303% |
| 2025-08-25 | 40.66 | 40.66 | 40.64 | 40.65 | +0.012% | 75,134 | -1.230% |
| 2025-08-22 | 40.63 | 40.66 | 40.63 | 40.65 | +0.069% | 716,313 | -1.218% |
| 2025-08-21 | 40.63 | 40.63 | 40.60 | 40.62 | -0.032% | 124,245 | -1.150% |
| 2025-08-20 | 40.60 | 40.63 | 40.60 | 40.63 | +0.062% | 191,593 | -1.181% |
| 2025-08-19 | 40.61 | 40.63 | 40.60 | 40.60 | +0.025% | 354,328 | -1.121% |
| 2025-08-18 | 40.60 | 40.61 | 40.59 | 40.59 | -0.020% | 67,768 | -1.096% |
| 2025-08-15 | 40.62 | 40.62 | 40.60 | 40.60 | +0.044% | 47,804 | -1.116% |
| 2025-08-14 | 40.58 | 40.60 | 40.58 | 40.59 | -0.012% | 43,749 | -1.072% |
| 2025-08-13 | 40.60 | 40.61 | 40.59 | 40.59 | +0.025% | 88,653 | -1.084% |
| 2025-08-12 | 40.58 | 40.61 | 40.58 | 40.58 | +0.012% | 222,855 | -1.060% |
| 2025-08-11 | 40.57 | 40.58 | 40.56 | 40.58 | +0.037% | 103,479 | -1.047% |
| 2025-08-08 | 40.56 | 40.58 | 40.56 | 40.56 | -0.049% | 262,869 | -1.011% |
| 2025-08-07 | 40.56 | 40.58 | 40.56 | 40.58 | +0.049% | 102,944 | -1.060% |
| 2025-08-06 | 40.57 | 40.57 | 40.55 | 40.56 | +0.049% | 208,594 | -1.011% |
| 2025-08-05 | 40.54 | 40.57 | 40.54 | 40.54 | 0.000% | 956,816 | -0.962% |
| 2025-08-04 | 40.54 | 40.55 | 40.54 | 40.54 | -0.099% | 129,652 | -0.962% |
| 2025-08-01 | 40.51 | 40.58 | 40.51 | 40.58 | -0.098% | 260,299 | -1.060% |
| 2025-07-31 | 40.61 | 40.63 | 40.61 | 40.62 | +0.025% | 53,024 | -1.157% |
| 2025-07-30 | 40.61 | 40.69 | 40.61 | 40.61 | -0.025% | 353,704 | -1.133% |
| 2025-07-29 | 40.61 | 40.63 | 40.61 | 40.62 | +0.049% | 62,968 | -1.157% |
| 2025-07-28 | 40.60 | 40.61 | 40.60 | 40.60 | 0.000% | 73,608 | -1.108% |
| 2025-07-25 | 40.63 | 40.63 | 40.60 | 40.60 | +0.037% | 330,455 | -1.108% |
| 2025-07-24 | 40.59 | 40.59 | 40.58 | 40.59 | -0.012% | 34,838 | -1.072% |
| 2025-07-23 | 40.59 | 40.61 | 40.59 | 40.59 | 0.000% | 85,900 | -1.084% |
| 2025-07-22 | 40.59 | 40.60 | 40.58 | 40.59 | +0.049% | 101,235 | -1.084% |
| 2025-07-21 | 40.57 | 40.59 | 40.57 | 40.57 | -0.012% | 95,067 | -1.035% |
| 2025-07-18 | 40.57 | 40.58 | 40.57 | 40.58 | +0.086% | 564,564 | -1.047% |
| 2025-07-17 | 40.54 | 40.56 | 40.54 | 40.54 | +0.012% | 105,859 | -0.962% |
| 2025-07-16 | 40.51 | 40.54 | 40.51 | 40.53 | +0.037% | 153,804 | -0.950% |
| 2025-07-15 | 40.52 | 40.54 | 40.51 | 40.52 | -0.012% | 243,282 | -0.913% |
| 2025-07-14 | 40.52 | 40.53 | 40.52 | 40.52 | +0.012% | 37,963 | -0.925% |
| 2025-07-11 | 40.51 | 40.53 | 40.51 | 40.52 | +0.025% | 73,980 | -0.913% |
| 2025-07-10 | 40.52 | 40.52 | 40.51 | 40.51 | +0.049% | 157,161 | -0.889% |
| 2025-07-09 | 40.48 | 40.51 | 40.46 | 40.49 | 0.000% | 258,593 | -0.840% |
| 2025-07-08 | 40.51 | 40.51 | 40.49 | 40.49 | -0.025% | 46,884 | -0.840% |
| 2025-07-07 | 40.52 | 40.52 | 40.49 | 40.50 | 0.000% | 123,229 | -0.864% |
| 2025-07-03 | 40.66 | 40.66 | 40.50 | 40.50 | -0.025% | 51,369 | -0.864% |
| 2025-07-02 | 40.50 | 40.52 | 40.50 | 40.51 | +0.025% | 50,127 | -0.889% |
| 2025-07-01 | 40.50 | 40.51 | 40.49 | 40.50 | -0.394% | 2,295,164 | -0.864% |
| 2025-06-30 | 40.63 | 40.66 | 40.63 | 40.66 | +0.049% | 119,210 | -1.254% |
| 2025-06-27 | 40.64 | 40.65 | 40.63 | 40.64 | +0.074% | 379,711 | -1.206% |
| 2025-06-26 | 40.63 | 40.66 | 40.61 | 40.61 | +0.012% | 380,678 | -1.133% |
| 2025-06-25 | 40.60 | 40.62 | 40.60 | 40.60 | -0.012% | 119,594 | -1.121% |
| 2025-06-24 | 40.61 | 40.63 | 40.59 | 40.61 | -0.025% | 753,093 | -1.133% |
| 2025-06-23 | 40.60 | 40.62 | 40.60 | 40.62 | +0.062% | 81,088 | -1.157% |
| 2025-06-20 | 40.59 | 40.60 | 40.58 | 40.59 | +0.037% | 70,471 | -1.096% |
| 2025-06-18 | 40.55 | 40.60 | 40.55 | 40.58 | +0.062% | 82,046 | -1.060% |
| 2025-06-17 | 40.56 | 40.56 | 40.55 | 40.55 | +0.012% | 74,373 | -0.999% |
| 2025-06-16 | 40.57 | 40.57 | 40.54 | 40.55 | 0.000% | 55,938 | -0.986% |
| 2025-06-13 | 40.55 | 40.56 | 40.54 | 40.55 | 0.000% | 100,487 | -0.986% |
| 2025-06-12 | 40.55 | 40.55 | 40.53 | 40.55 | +0.037% | 115,620 | -0.986% |
| 2025-06-11 | 40.52 | 40.54 | 40.51 | 40.53 | +0.086% | 83,342 | -0.950% |
| 2025-06-10 | 40.51 | 40.52 | 40.50 | 40.50 | +0.025% | 99,823 | -0.864% |
| 2025-06-09 | 40.48 | 40.51 | 40.48 | 40.49 | -0.025% | 80,316 | -0.840% |
| 2025-06-06 | 40.49 | 40.50 | 40.48 | 40.50 | -0.049% | 73,934 | -0.864% |
| 2025-06-05 | 40.52 | 40.54 | 40.50 | 40.52 | +0.037% | 221,284 | -0.913% |
| 2025-06-04 | 40.48 | 40.51 | 40.48 | 40.51 | +0.062% | 73,758 | -0.876% |
| 2025-06-03 | 40.49 | 40.49 | 40.48 | 40.48 | +0.025% | 108,813 | -0.815% |
| 2025-06-02 | 40.48 | 40.48 | 40.47 | 40.47 | -0.394% | 91,324 | -0.791% |
| 2025-05-30 | 40.63 | 40.63 | 40.61 | 40.63 | +0.037% | 88,940 | -1.181% |
| 2025-05-29 | 40.60 | 40.62 | 40.60 | 40.62 | +0.037% | 49,370 | -1.145% |
| 2025-05-28 | 40.60 | 40.60 | 40.59 | 40.60 | 0.000% | 60,996 | -1.108% |
| 2025-05-27 | 40.58 | 40.62 | 40.58 | 40.60 | +0.074% | 150,724 | -1.108% |
| 2025-05-23 | 40.59 | 40.66 | 40.57 | 40.57 | 0.000% | 869,747 | -1.035% |
| 2025-05-22 | 40.55 | 40.59 | 40.54 | 40.57 | +0.062% | 385,267 | -1.035% |
| 2025-05-21 | 40.55 | 40.57 | 40.54 | 40.55 | -0.025% | 146,086 | -0.974% |
| 2025-05-20 | 40.55 | 40.56 | 40.55 | 40.55 | +0.012% | 54,025 | -0.999% |
| 2025-05-19 | 40.52 | 40.56 | 40.51 | 40.55 | +0.086% | 560,420 | -0.986% |
| 2025-05-16 | 40.51 | 40.54 | 40.51 | 40.52 | -0.037% | 64,635 | -0.901% |
| 2025-05-15 | 40.47 | 40.53 | 40.47 | 40.53 | +0.145% | 293,447 | -0.938% |
| 2025-05-14 | 40.50 | 40.50 | 40.47 | 40.47 | -0.033% | 129,461 | -0.794% |
| 2025-05-13 | 40.46 | 40.49 | 40.46 | 40.48 | +0.049% | 72,052 | -0.827% |
| 2025-05-12 | 40.49 | 40.51 | 40.35 | 40.47 | -0.111% | 744,674 | -0.778% |
| 2025-05-09 | 40.49 | 40.62 | 40.49 | 40.51 | +0.099% | 79,295 | -0.889% |
| 2025-05-08 | 40.50 | 40.53 | 40.45 | 40.47 | -0.099% | 568,468 | -0.791% |
| 2025-05-07 | 40.53 | 40.53 | 40.51 | 40.51 | -0.025% | 85,188 | -0.889% |
| 2025-05-06 | 40.51 | 40.55 | 40.50 | 40.52 | +0.049% | 208,469 | -0.913% |
| 2025-05-05 | 40.50 | 40.51 | 40.48 | 40.50 | +0.025% | 82,998 | -0.864% |
| 2025-05-02 | 40.53 | 40.53 | 40.48 | 40.49 | -0.136% | 408,834 | -0.840% |
| 2025-05-01 | 40.56 | 40.56 | 40.52 | 40.55 | -0.332% | 828,256 | -0.974% |
| 2025-04-30 | 40.68 | 40.69 | 40.67 | 40.68 | +0.012% | 69,762 | -1.303% |
| 2025-04-29 | 40.65 | 40.67 | 40.64 | 40.67 | +0.062% | 142,863 | -1.291% |
| 2025-04-28 | 40.61 | 40.65 | 40.61 | 40.65 | +0.074% | 70,955 | -1.230% |
| 2025-04-25 | 40.60 | 40.62 | 40.58 | 40.62 | +0.123% | 33,351 | -1.157% |
| 2025-04-24 | 40.57 | 40.59 | 40.57 | 40.57 | +0.025% | 143,593 | -1.035% |
| 2025-04-23 | 40.59 | 40.60 | 40.45 | 40.56 | -0.049% | 259,398 | -1.011% |
| 2025-04-22 | 40.59 | 40.59 | 40.56 | 40.58 | +0.025% | 144,448 | -1.060% |
| 2025-04-21 | 40.57 | 40.59 | 40.57 | 40.57 | +0.025% | 133,232 | -1.035% |
| 2025-04-17 | 40.56 | 40.59 | 40.56 | 40.56 | -0.025% | 93,148 | -1.011% |
| 2025-04-16 | 40.53 | 40.57 | 40.50 | 40.57 | +0.074% | 363,211 | -1.035% |
| 2025-04-15 | 40.51 | 40.54 | 40.50 | 40.54 | 0.000% | 143,580 | -0.962% |