VABS
Virtus Newfleet ABS/MBS ETF
stockNYSEETF
At CloseOct 2, 2026
23.79USD0.000%(0.00)3,103
20.19Bid27.63Ask7.44SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
23.79USD-0.377%(-0.09)
VABS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.81 | 23.87 | 23.79 | 23.79 | 0.000% | 7,203 | 0.000% |
| 2026-10-01 | 23.72 | 23.90 | 23.72 | 23.79 | +0.337% | 17,369 | 0.000% |
| 2026-09-30 | 23.82 | 23.83 | 23.70 | 23.71 | -0.420% | 22,977 | +0.337% |
| 2026-09-29 | 23.78 | 23.81 | 23.78 | 23.81 | -0.042% | 960 | -0.084% |
| 2026-09-28 | 23.82 | 23.83 | 23.82 | 23.82 | -0.042% | 1,742 | -0.126% |
| 2026-09-25 | 23.83 | 23.83 | 23.82 | 23.83 | +0.063% | 16,704 | -0.168% |
| 2026-09-24 | 23.83 | 23.83 | 23.80 | 23.82 | -0.021% | 1,482 | -0.105% |
| 2026-09-23 | 23.85 | 23.97 | 23.82 | 23.82 | -0.230% | 5,176 | -0.126% |
| 2026-09-22 | 23.89 | 23.89 | 23.88 | 23.88 | -0.148% | 1,332 | -0.356% |
| 2026-09-21 | 23.91 | 23.93 | 23.74 | 23.91 | -0.415% | 8,612 | -0.504% |
| 2026-09-18 | 24.01 | 24.01 | 24.01 | 24.01 | +0.053% | 170 | -0.916% |
| 2026-09-17 | 24.01 | 24.01 | 24.00 | 24.00 | +0.072% | 1,200 | -0.863% |
| 2026-09-16 | 24.01 | 24.01 | 23.98 | 23.98 | -0.014% | 261 | -0.792% |
| 2026-09-15 | 23.98 | 24.01 | 23.95 | 23.98 | -0.048% | 18,038 | -0.806% |
| 2026-09-14 | 24.01 | 24.01 | 24.00 | 24.00 | -0.021% | 142 | -0.854% |
| 2026-09-11 | 24.00 | 24.01 | 24.00 | 24.00 | -0.125% | 2,833 | -0.875% |
| 2026-09-10 | 24.02 | 24.03 | 24.02 | 24.03 | -0.208% | 3,738 | -0.999% |
| 2026-09-09 | 24.10 | 24.14 | 24.07 | 24.08 | -0.083% | 15,116 | -1.204% |
| 2026-09-08 | 24.09 | 24.23 | 23.96 | 24.10 | -0.083% | 6,963 | -1.286% |
| 2026-09-04 | 24.13 | 24.13 | 24.12 | 24.12 | +0.021% | 632 | -1.368% |
| 2026-09-03 | 24.11 | 24.11 | 24.11 | 24.11 | +0.104% | 107 | -1.348% |
| 2026-09-02 | 24.09 | 24.09 | 24.09 | 24.09 | +0.021% | 44 | -1.245% |
| 2026-09-01 | 24.09 | 24.10 | 24.09 | 24.09 | -0.104% | 2,290 | -1.225% |
| 2026-08-31 | 24.11 | 24.13 | 24.11 | 24.11 | 0.000% | 8,701 | -1.327% |
| 2026-08-28 | 24.14 | 24.14 | 24.11 | 24.11 | -0.207% | 658 | -1.327% |
| 2026-08-27 | 24.16 | 24.17 | 24.16 | 24.16 | -0.083% | 1,468 | -1.531% |
| 2026-08-26 | 24.18 | 24.18 | 24.18 | 24.18 | -0.041% | 379 | -1.613% |
| 2026-08-25 | 24.16 | 24.19 | 24.16 | 24.19 | +0.145% | 3,776 | -1.654% |
| 2026-08-24 | 24.16 | 24.16 | 24.16 | 24.16 | +0.124% | 101 | -1.511% |
| 2026-08-21 | 24.10 | 24.13 | 24.10 | 24.13 | +0.021% | 321 | -1.389% |
| 2026-08-20 | 24.13 | 24.13 | 24.12 | 24.12 | -0.659% | 160 | -1.368% |
| 2026-08-19 | 24.25 | 24.28 | 24.25 | 24.28 | +0.165% | 3,328 | -2.018% |
| 2026-08-18 | 24.24 | 24.25 | 24.24 | 24.24 | +0.021% | 374 | -1.856% |
| 2026-08-17 | 24.21 | 24.23 | 24.21 | 24.23 | -0.021% | 239 | -1.836% |
| 2026-08-14 | 24.24 | 24.24 | 24.21 | 24.24 | +0.145% | 1,525 | -1.856% |
| 2026-08-13 | 24.22 | 24.22 | 24.20 | 24.20 | -0.041% | 1,472 | -1.715% |
| 2026-08-12 | 24.19 | 24.21 | 24.19 | 24.21 | +0.124% | 303 | -1.755% |
| 2026-08-11 | 24.20 | 24.20 | 24.18 | 24.18 | -0.062% | 275 | -1.633% |
| 2026-08-10 | 24.19 | 24.20 | 24.19 | 24.20 | 0.000% | 241 | -1.694% |
| 2026-08-07 | 24.19 | 24.21 | 24.19 | 24.20 | +0.041% | 2,897 | -1.694% |
| 2026-08-06 | 24.19 | 24.19 | 24.19 | 24.19 | -0.083% | 15 | -1.654% |
| 2026-08-05 | 24.18 | 24.22 | 24.18 | 24.21 | +0.041% | 590 | -1.735% |
| 2026-08-04 | 24.20 | 24.20 | 24.20 | 24.20 | +0.290% | 16 | -1.694% |
| 2026-08-03 | 24.13 | 24.13 | 24.13 | 24.13 | +0.041% | 387 | -1.409% |
| 2026-07-31 | 24.11 | 24.12 | 24.11 | 24.12 | -0.083% | 1,081 | -1.368% |
| 2026-07-30 | 24.14 | 24.14 | 24.14 | 24.14 | -0.041% | 153 | -1.450% |
| 2026-07-29 | 24.09 | 24.15 | 24.07 | 24.15 | +0.275% | 1,484 | -1.491% |
| 2026-07-28 | 24.09 | 24.10 | 24.08 | 24.08 | +0.016% | 3,671 | -1.220% |
| 2026-07-27 | 24.10 | 24.10 | 24.07 | 24.08 | -0.042% | 2,122 | -1.204% |
| 2026-07-24 | 24.09 | 24.10 | 24.09 | 24.09 | +0.208% | 3,047 | -1.245% |
| 2026-07-23 | 24.05 | 24.06 | 23.94 | 24.04 | -0.145% | 7,469 | -1.040% |
| 2026-07-22 | 24.07 | 24.07 | 24.07 | 24.07 | -0.062% | 743 | -1.184% |
| 2026-07-21 | 24.09 | 24.09 | 24.09 | 24.09 | -0.083% | 17 | -1.245% |
| 2026-07-20 | 24.11 | 24.11 | 24.11 | 24.11 | -0.413% | 45 | -1.327% |
| 2026-07-17 | 24.23 | 24.23 | 24.21 | 24.21 | 0.000% | 421 | -1.735% |
| 2026-07-16 | 24.20 | 24.21 | 24.20 | 24.21 | +0.041% | 2,478 | -1.735% |
| 2026-07-15 | 24.19 | 24.21 | 24.19 | 24.20 | +0.083% | 1,222 | -1.694% |
| 2026-07-14 | 24.18 | 24.18 | 24.18 | 24.18 | +0.124% | 344 | -1.613% |
| 2026-07-13 | 24.15 | 24.15 | 24.15 | 24.15 | -0.062% | 20 | -1.491% |
| 2026-07-10 | 24.16 | 24.16 | 24.16 | 24.16 | -0.057% | 18 | -1.552% |
| 2026-07-09 | 24.17 | 24.18 | 24.17 | 24.18 | +0.058% | 878 | -1.608% |
| 2026-07-08 | 24.17 | 24.18 | 24.16 | 24.16 | -0.043% | 3,489 | -1.550% |
| 2026-07-07 | 24.18 | 24.18 | 24.18 | 24.18 | -0.083% | 315 | -1.593% |
| 2026-07-06 | 24.19 | 24.20 | 24.18 | 24.20 | +0.062% | 1,602 | -1.674% |
| 2026-07-02 | 24.20 | 24.20 | 24.18 | 24.18 | +0.041% | 17,479 | -1.613% |
| 2026-07-01 | 24.18 | 24.18 | 24.16 | 24.17 | 0.000% | 1,795 | -1.572% |
| 2026-06-30 | 24.19 | 24.19 | 24.16 | 24.17 | -0.083% | 1,412 | -1.572% |
| 2026-06-29 | 24.20 | 24.20 | 24.18 | 24.19 | -0.083% | 2,710 | -1.654% |
| 2026-06-26 | 24.19 | 24.21 | 24.19 | 24.21 | +0.145% | 1,905 | -1.735% |
| 2026-06-25 | 24.18 | 24.18 | 24.17 | 24.18 | +0.062% | 1,164 | -1.593% |
| 2026-06-24 | 24.16 | 24.17 | 24.15 | 24.16 | +0.124% | 1,442 | -1.531% |
| 2026-06-23 | 24.14 | 24.14 | 24.13 | 24.13 | +0.083% | 335 | -1.409% |
| 2026-06-22 | 24.12 | 24.12 | 24.11 | 24.11 | -0.434% | 4,931 | -1.327% |
| 2026-06-18 | 24.23 | 24.23 | 24.21 | 24.21 | -0.083% | 1,540 | -1.755% |
| 2026-06-17 | 24.25 | 24.25 | 24.23 | 24.23 | -0.041% | 281 | -1.836% |
| 2026-06-16 | 24.22 | 24.25 | 24.22 | 24.25 | +0.062% | 3,076 | -1.877% |
| 2026-06-15 | 24.25 | 24.25 | 24.23 | 24.23 | +0.062% | 1,445 | -1.816% |
| 2026-06-12 | 24.22 | 24.22 | 24.21 | 24.21 | -0.062% | 5,016 | -1.755% |
| 2026-06-11 | 24.24 | 24.24 | 24.23 | 24.23 | +0.145% | 2,446 | -1.816% |
| 2026-06-10 | 24.19 | 24.20 | 24.19 | 24.20 | +0.021% | 2,957 | -1.674% |
| 2026-06-09 | 24.18 | 24.19 | 24.18 | 24.19 | +0.083% | 5,249 | -1.654% |
| 2026-06-08 | 24.18 | 24.18 | 24.17 | 24.17 | +0.083% | 1,334,764 | -1.572% |
| 2026-06-05 | 24.16 | 24.16 | 24.14 | 24.15 | +0.048% | 4,452 | -1.491% |
| 2026-06-04 | 24.19 | 24.19 | 24.14 | 24.14 | +0.015% | 5,173 | -1.444% |
| 2026-06-03 | 24.18 | 24.18 | 24.14 | 24.14 | -0.145% | 1,779 | -1.429% |
| 2026-06-02 | 24.16 | 24.17 | 24.16 | 24.17 | +0.041% | 2,493 | -1.572% |
| 2026-06-01 | 24.16 | 24.16 | 24.16 | 24.16 | -0.036% | 401 | -1.531% |
| 2026-05-29 | 24.17 | 24.17 | 24.17 | 24.17 | +0.057% | 15 | -1.567% |
| 2026-05-28 | 24.15 | 24.28 | 24.15 | 24.16 | +0.145% | 5,239 | -1.511% |
| 2026-05-27 | 24.15 | 24.15 | 24.12 | 24.12 | -0.041% | 3,433 | -1.368% |
| 2026-05-26 | 24.12 | 24.13 | 24.12 | 24.13 | +0.124% | 296 | -1.409% |
| 2026-05-22 | 24.09 | 24.10 | 24.09 | 24.10 | 0.000% | 319 | -1.286% |
| 2026-05-21 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 419 | -1.286% |
| 2026-05-20 | 24.10 | 24.10 | 24.10 | 24.10 | -0.269% | 196 | -1.286% |
| 2026-05-19 | 24.17 | 24.17 | 24.16 | 24.16 | -0.062% | 972 | -1.552% |
| 2026-05-18 | 24.19 | 24.19 | 24.18 | 24.18 | +0.041% | 1,672 | -1.613% |
| 2026-05-15 | 24.16 | 24.18 | 24.16 | 24.17 | -0.083% | 15,267 | -1.572% |
| 2026-05-14 | 24.21 | 24.21 | 24.19 | 24.19 | 0.000% | 265 | -1.654% |
| 2026-05-13 | 24.19 | 24.19 | 24.19 | 24.19 | -0.021% | 1,405 | -1.654% |
| 2026-05-12 | 24.17 | 24.21 | 24.13 | 24.20 | -0.020% | 24,796 | -1.675% |
| 2026-05-11 | 24.21 | 24.22 | 24.20 | 24.20 | -0.083% | 902 | -1.694% |
| 2026-05-08 | 24.22 | 24.22 | 24.22 | 24.22 | +0.124% | 110 | -1.775% |
| 2026-05-07 | 24.21 | 24.21 | 24.19 | 24.19 | -0.083% | 877 | -1.654% |
| 2026-05-06 | 24.21 | 24.21 | 24.21 | 24.21 | +0.165% | 144 | -1.735% |
| 2026-05-05 | 24.18 | 24.22 | 24.17 | 24.17 | +0.021% | 1,671 | -1.572% |
| 2026-05-04 | 24.17 | 24.17 | 24.16 | 24.16 | -0.124% | 3,421 | -1.552% |
| 2026-05-01 | 24.20 | 24.20 | 24.20 | 24.20 | +0.103% | 76 | -1.674% |
| 2026-04-30 | 24.18 | 24.18 | 24.17 | 24.17 | +0.041% | 825 | -1.572% |
| 2026-04-29 | 24.17 | 24.18 | 24.16 | 24.16 | -0.124% | 1,012 | -1.531% |
| 2026-04-28 | 24.19 | 24.19 | 24.19 | 24.19 | -0.049% | 130 | -1.654% |
| 2026-04-27 | 24.20 | 24.21 | 24.20 | 24.20 | +0.008% | 1,878 | -1.702% |
| 2026-04-24 | 24.17 | 24.20 | 24.17 | 24.20 | +0.103% | 475 | -1.694% |
| 2026-04-23 | 24.18 | 24.18 | 24.18 | 24.18 | -0.021% | 370 | -1.593% |
| 2026-04-22 | 24.18 | 24.18 | 24.18 | 24.18 | +0.041% | 3,693 | -1.613% |
| 2026-04-21 | 24.17 | 24.17 | 24.17 | 24.17 | -0.124% | 103 | -1.572% |
| 2026-04-20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.371% | 1,223 | -1.694% |
| 2026-04-17 | 24.30 | 24.30 | 24.28 | 24.29 | +0.165% | 966 | -2.058% |
| 2026-04-16 | 24.26 | 24.26 | 24.20 | 24.25 | 0.000% | 1,450 | -1.897% |
| 2026-04-15 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 135 | -1.897% |
| 2026-04-14 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 137 | -1.897% |
| 2026-04-13 | 24.25 | 24.26 | 24.22 | 24.25 | +0.083% | 1,993 | -1.897% |
| 2026-04-10 | 24.24 | 24.24 | 24.22 | 24.23 | 0.000% | 1,174 | -1.816% |
| 2026-04-09 | 24.23 | 24.24 | 24.23 | 24.23 | +0.021% | 1,786 | -1.816% |
| 2026-04-08 | 24.23 | 24.23 | 24.23 | 24.23 | +0.103% | 374 | -1.796% |
| 2026-04-07 | 24.20 | 24.20 | 24.20 | 24.20 | +0.041% | 235 | -1.694% |
| 2026-04-06 | 24.19 | 24.19 | 24.19 | 24.19 | -0.083% | 909 | -1.654% |
| 2026-04-02 | 24.21 | 24.21 | 24.21 | 24.21 | +0.165% | 216 | -1.735% |
| 2026-04-01 | 24.20 | 24.20 | 24.17 | 24.17 | -0.045% | 1,571 | -1.572% |
| 2026-03-31 | 24.18 | 24.18 | 24.18 | 24.18 | +0.083% | 545 | -1.617% |
| 2026-03-30 | 24.18 | 24.18 | 24.16 | 24.16 | +0.087% | 424 | -1.536% |
| 2026-03-27 | 24.14 | 24.15 | 24.14 | 24.14 | +0.166% | 1,056 | -1.450% |
| 2026-03-26 | 24.12 | 24.12 | 24.10 | 24.10 | -0.248% | 1,575 | -1.286% |
| 2026-03-25 | 24.15 | 24.16 | 24.15 | 24.16 | +0.124% | 124 | -1.531% |
| 2026-03-24 | 24.13 | 24.13 | 24.13 | 24.13 | -0.207% | 459 | -1.409% |
| 2026-03-23 | 24.18 | 24.18 | 24.18 | 24.18 | +0.145% | 6 | -1.613% |
| 2026-03-20 | 24.25 | 24.25 | 24.14 | 24.14 | -0.617% | 1,847 | -1.470% |
| 2026-03-19 | 24.26 | 24.30 | 24.26 | 24.30 | -0.041% | 2,408 | -2.079% |
| 2026-03-18 | 24.32 | 24.32 | 24.30 | 24.30 | +0.144% | 1,337 | -2.119% |
| 2026-03-17 | 24.31 | 24.32 | 24.27 | 24.27 | -0.206% | 1,565 | -1.978% |
| 2026-03-16 | 24.32 | 24.32 | 24.31 | 24.32 | +0.103% | 1,048 | -2.179% |
| 2026-03-13 | 24.30 | 24.30 | 24.29 | 24.30 | +0.062% | 5,371 | -2.079% |
| 2026-03-12 | 24.28 | 24.28 | 24.28 | 24.28 | -0.164% | 314 | -2.018% |
| 2026-03-11 | 24.33 | 24.33 | 24.31 | 24.32 | -0.062% | 1,948 | -2.179% |
| 2026-03-10 | 24.34 | 24.36 | 24.34 | 24.34 | -0.103% | 3,015 | -2.240% |
| 2026-03-09 | 24.34 | 24.36 | 24.34 | 24.36 | +0.021% | 1,641 | -2.340% |
| 2026-03-06 | 24.36 | 24.36 | 24.36 | 24.36 | +0.062% | 354 | -2.320% |
| 2026-03-05 | 24.33 | 24.34 | 24.33 | 24.34 | -0.062% | 1,250 | -2.260% |
| 2026-03-04 | 24.37 | 24.37 | 24.36 | 24.36 | -0.062% | 176 | -2.320% |
| 2026-03-03 | 24.37 | 24.40 | 24.37 | 24.37 | +0.041% | 2,893 | -2.380% |
| 2026-03-02 | 24.39 | 24.39 | 24.33 | 24.36 | -0.246% | 1,214 | -2.340% |
| 2026-02-27 | 24.40 | 24.42 | 24.40 | 24.42 | +0.205% | 32,419 | -2.580% |
| 2026-02-26 | 24.36 | 24.37 | 24.36 | 24.37 | +0.082% | 552 | -2.380% |
| 2026-02-25 | 24.35 | 24.35 | 24.35 | 24.35 | -0.021% | 581 | -2.300% |
| 2026-02-24 | 24.37 | 24.37 | 24.36 | 24.36 | -0.020% | 161 | -2.320% |
| 2026-02-23 | 24.35 | 24.37 | 24.35 | 24.36 | +0.123% | 321 | -2.340% |
| 2026-02-20 | 24.33 | 24.34 | 24.33 | 24.33 | -0.450% | 1,133 | -2.219% |
| 2026-02-19 | 24.44 | 24.44 | 24.44 | 24.44 | +0.041% | 123 | -2.660% |
| 2026-02-18 | 24.42 | 24.44 | 24.42 | 24.43 | -0.225% | 4,893 | -2.620% |
| 2026-02-17 | 24.46 | 24.48 | 24.46 | 24.48 | +0.082% | 2,104 | -2.838% |
| 2026-02-13 | 24.45 | 24.46 | 24.40 | 24.46 | +0.143% | 5,990 | -2.759% |
| 2026-02-12 | 24.43 | 24.43 | 24.43 | 24.43 | +0.164% | 159 | -2.620% |
| 2026-02-11 | 24.38 | 24.39 | 24.38 | 24.39 | -0.020% | 1,750 | -2.460% |
| 2026-02-10 | 24.40 | 24.41 | 24.39 | 24.39 | +0.025% | 207,727 | -2.480% |
| 2026-02-09 | 24.38 | 24.39 | 24.38 | 24.39 | +0.037% | 2,263 | -2.456% |
| 2026-02-06 | 24.38 | 24.38 | 24.38 | 24.38 | 0.000% | 1,224 | -2.420% |
| 2026-02-05 | 24.36 | 24.38 | 24.36 | 24.38 | +0.206% | 157 | -2.420% |
| 2026-02-04 | 24.31 | 24.33 | 24.31 | 24.33 | +0.041% | 949 | -2.219% |
| 2026-02-03 | 24.32 | 24.33 | 24.31 | 24.32 | +0.041% | 428 | -2.179% |
| 2026-02-02 | 24.32 | 24.32 | 24.30 | 24.31 | -0.041% | 854 | -2.139% |
| 2026-01-30 | 24.31 | 24.32 | 24.31 | 24.32 | +0.082% | 5,868 | -2.179% |
| 2026-01-29 | 24.29 | 24.30 | 24.29 | 24.30 | +0.041% | 3,383 | -2.099% |
| 2026-01-28 | 24.28 | 24.29 | 24.27 | 24.29 | 0.000% | 965 | -2.058% |
| 2026-01-27 | 24.29 | 24.29 | 24.28 | 24.29 | +0.041% | 1,210 | -2.058% |
| 2026-01-26 | 24.27 | 24.29 | 24.27 | 24.28 | +0.041% | 1,090 | -2.018% |
| 2026-01-23 | 24.27 | 24.28 | 24.26 | 24.27 | +0.103% | 6,886 | -1.978% |
| 2026-01-22 | 24.25 | 24.25 | 24.24 | 24.25 | -0.062% | 1,063 | -1.877% |
| 2026-01-21 | 24.25 | 24.26 | 24.25 | 24.26 | +0.021% | 432 | -1.937% |
| 2026-01-20 | 24.25 | 24.26 | 24.25 | 24.25 | -0.247% | 3,605 | -1.917% |
| 2026-01-16 | 24.31 | 24.32 | 24.31 | 24.32 | 0.000% | 1,669 | -2.159% |
| 2026-01-15 | 24.31 | 24.32 | 24.31 | 24.32 | 0.000% | 2,770 | -2.159% |
| 2026-01-14 | 24.30 | 24.32 | 24.27 | 24.32 | +0.041% | 4,885 | -2.159% |
| 2026-01-13 | 24.30 | 24.31 | 24.29 | 24.30 | +0.021% | 1,114 | -2.119% |
| 2026-01-12 | 24.28 | 24.31 | 24.28 | 24.30 | +0.061% | 2,523 | -2.099% |
| 2026-01-09 | 24.24 | 24.29 | 24.24 | 24.29 | +0.022% | 485 | -2.040% |
| 2026-01-08 | 24.28 | 24.28 | 24.27 | 24.28 | -0.021% | 684 | -2.018% |
| 2026-01-07 | 24.28 | 24.29 | 24.27 | 24.29 | +0.021% | 983 | -2.038% |
| 2026-01-06 | 24.28 | 24.28 | 24.27 | 24.28 | 0.000% | 3,026 | -2.018% |
| 2026-01-05 | 24.27 | 24.28 | 24.27 | 24.28 | +0.103% | 1,857 | -2.018% |
| 2026-01-02 | 24.25 | 24.27 | 24.12 | 24.25 | 0.000% | 9,725 | -1.917% |
| 2025-12-31 | 24.26 | 24.28 | 24.22 | 24.25 | -0.021% | 4,701 | -1.917% |
| 2025-12-30 | 24.25 | 24.27 | 24.22 | 24.26 | +0.165% | 2,500 | -1.937% |
| 2025-12-29 | 24.26 | 24.26 | 24.10 | 24.22 | -0.124% | 22,113 | -1.775% |
| 2025-12-26 | 24.25 | 24.25 | 24.25 | 24.25 | +0.041% | 1,046 | -1.897% |
| 2025-12-24 | 24.23 | 24.25 | 24.23 | 24.24 | +0.083% | 9,611 | -1.856% |
| 2025-12-23 | 24.21 | 24.22 | 24.20 | 24.22 | -0.021% | 2,897 | -1.775% |
| 2025-12-22 | 24.22 | 24.23 | 24.22 | 24.23 | -0.656% | 670 | -1.796% |
| 2025-12-19 | 24.38 | 24.40 | 24.38 | 24.39 | +0.021% | 381 | -2.440% |
| 2025-12-18 | 24.38 | 24.38 | 24.38 | 24.38 | +0.041% | 304 | -2.420% |
| 2025-12-17 | 24.36 | 24.37 | 24.36 | 24.37 | 0.000% | 2,391 | -2.380% |
| 2025-12-16 | 24.35 | 24.37 | 24.35 | 24.37 | +0.081% | 477 | -2.380% |
| 2025-12-15 | 24.34 | 24.35 | 24.31 | 24.35 | +0.083% | 1,491 | -2.301% |
| 2025-12-12 | 24.34 | 24.34 | 24.28 | 24.33 | -0.020% | 10,664 | -2.219% |
| 2025-12-11 | 24.39 | 24.39 | 24.33 | 24.33 | +0.061% | 1,244 | -2.239% |
| 2025-12-10 | 24.32 | 24.32 | 24.32 | 24.32 | +0.124% | 154 | -2.179% |
| 2025-12-09 | 24.30 | 24.30 | 24.29 | 24.29 | -0.021% | 2,234 | -2.058% |
| 2025-12-08 | 24.28 | 24.31 | 24.28 | 24.30 | -0.082% | 1,621 | -2.079% |
| 2025-12-05 | 24.31 | 24.32 | 24.31 | 24.32 | -0.062% | 725 | -2.159% |
| 2025-12-04 | 24.35 | 24.35 | 24.33 | 24.33 | -0.144% | 751 | -2.219% |
| 2025-12-03 | 24.35 | 24.36 | 24.35 | 24.36 | +0.185% | 1,140 | -2.360% |
| 2025-12-02 | 24.31 | 24.32 | 24.31 | 24.32 | +0.041% | 909 | -2.179% |
| 2025-12-01 | 24.25 | 24.31 | 24.25 | 24.31 | -0.123% | 1,293 | -2.139% |
| 2025-11-28 | 24.34 | 24.34 | 24.33 | 24.34 | +0.061% | 1,635 | -2.260% |
| 2025-11-26 | 24.32 | 24.33 | 24.32 | 24.33 | +0.000% | 795 | -2.200% |
| 2025-11-25 | 24.31 | 24.33 | 24.31 | 24.32 | +0.152% | 1,645 | -2.199% |
| 2025-11-24 | 24.29 | 24.31 | 24.28 | 24.29 | -0.049% | 1,219 | -2.050% |
| 2025-11-21 | 24.28 | 24.30 | 24.27 | 24.30 | +0.124% | 3,123 | -2.099% |
| 2025-11-20 | 24.25 | 24.27 | 24.25 | 24.27 | -0.329% | 541 | -1.978% |
| 2025-11-19 | 24.36 | 24.38 | 24.32 | 24.35 | 0.000% | 4,427 | -2.300% |
| 2025-11-18 | 24.36 | 24.36 | 24.35 | 24.35 | +0.041% | 676 | -2.300% |
| 2025-11-17 | 24.34 | 24.34 | 24.31 | 24.34 | +0.041% | 8,757 | -2.260% |
| 2025-11-14 | 24.35 | 24.35 | 24.30 | 24.33 | -0.021% | 9,816 | -2.219% |
| 2025-11-13 | 24.32 | 24.35 | 24.32 | 24.34 | -0.062% | 1,206 | -2.240% |
| 2025-11-12 | 24.36 | 24.36 | 24.35 | 24.35 | +0.041% | 2,907 | -2.300% |
| 2025-11-11 | 24.35 | 24.35 | 24.33 | 24.34 | +0.125% | 2,504 | -2.260% |
| 2025-11-10 | 24.33 | 24.33 | 24.13 | 24.31 | -0.084% | 7,944 | -2.137% |
| 2025-11-07 | 24.33 | 24.33 | 24.33 | 24.33 | +0.020% | 217 | -2.219% |
| 2025-11-06 | 24.31 | 24.33 | 24.28 | 24.33 | +0.248% | 4,341 | -2.200% |
| 2025-11-05 | 24.28 | 24.28 | 24.27 | 24.27 | -0.206% | 507 | -1.958% |
| 2025-11-04 | 24.31 | 24.32 | 24.31 | 24.32 | +0.124% | 18,466 | -2.159% |
| 2025-11-03 | 24.28 | 24.29 | 24.24 | 24.29 | +0.082% | 5,811 | -2.038% |
| 2025-10-31 | 24.28 | 24.28 | 24.26 | 24.27 | -0.144% | 2,723 | -1.958% |
| 2025-10-30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.085% | 694 | -2.099% |
| 2025-10-29 | 24.35 | 24.35 | 24.32 | 24.32 | -0.079% | 1,878 | -2.182% |
| 2025-10-28 | 24.34 | 24.34 | 24.34 | 24.34 | -0.082% | 1,141 | -2.260% |
| 2025-10-27 | 24.33 | 24.36 | 24.33 | 24.36 | +0.103% | 1,482 | -2.340% |
| 2025-10-24 | 24.34 | 24.34 | 24.32 | 24.34 | +0.021% | 1,464 | -2.240% |
| 2025-10-23 | 24.33 | 24.33 | 24.33 | 24.33 | -0.062% | 259 | -2.219% |
| 2025-10-22 | 24.32 | 24.36 | 24.32 | 24.34 | +0.021% | 724 | -2.280% |
| 2025-10-21 | 24.34 | 24.34 | 24.33 | 24.34 | +0.021% | 1,628 | -2.260% |
| 2025-10-20 | 24.34 | 24.37 | 24.32 | 24.34 | -0.368% | 3,184 | -2.240% |
| 2025-10-17 | 24.43 | 24.43 | 24.43 | 24.43 | 0.000% | 320 | -2.600% |
| 2025-10-16 | 24.39 | 24.43 | 24.39 | 24.43 | +0.144% | 1,779 | -2.600% |
| 2025-10-15 | 24.41 | 24.41 | 24.39 | 24.39 | -0.041% | 589 | -2.460% |
| 2025-10-14 | 24.38 | 24.40 | 24.38 | 24.40 | +0.062% | 1,303 | -2.500% |
| 2025-10-13 | 24.38 | 24.39 | 24.37 | 24.39 | +0.040% | 1,387 | -2.440% |
| 2025-10-10 | 24.38 | 24.38 | 24.33 | 24.38 | +0.186% | 1,011 | -2.402% |
| 2025-10-09 | 24.32 | 24.34 | 24.32 | 24.33 | +0.000% | 2,677 | -2.220% |
| 2025-10-08 | 24.34 | 24.34 | 24.33 | 24.33 | -0.103% | 400 | -2.219% |
| 2025-10-07 | 24.35 | 24.37 | 24.34 | 24.36 | +0.082% | 5,085 | -2.320% |
| 2025-10-06 | 24.34 | 24.35 | 24.34 | 24.34 | -0.061% | 2,158 | -2.240% |
| 2025-10-03 | 24.35 | 24.35 | 24.35 | 24.35 | +0.041% | 128 | -2.300% |
| 2025-10-02 | 24.34 | 24.34 | 24.29 | 24.34 | -0.164% | 3,596 | -2.260% |
| 2025-10-01 | 24.37 | 24.38 | 24.37 | 24.38 | +0.206% | 3,852 | -2.420% |
| 2025-09-30 | 24.34 | 24.34 | 24.32 | 24.33 | +0.021% | 1,371 | -2.219% |
| 2025-09-29 | 24.33 | 24.38 | 24.31 | 24.32 | +0.041% | 3,114 | -2.199% |
| 2025-09-26 | 24.32 | 24.32 | 24.32 | 24.32 | -0.021% | 594 | -2.159% |
| 2025-09-25 | 24.32 | 24.32 | 24.31 | 24.32 | -0.041% | 3,044 | -2.179% |
| 2025-09-24 | 24.33 | 24.33 | 24.32 | 24.33 | -0.062% | 656 | -2.219% |
| 2025-09-23 | 24.35 | 24.36 | 24.34 | 24.34 | -0.511% | 2,233 | -2.280% |
| 2025-09-22 | 24.35 | 24.47 | 24.34 | 24.47 | +0.205% | 23,783 | -2.779% |
| 2025-09-19 | 24.41 | 24.49 | 24.41 | 24.42 | -0.142% | 1,792 | -2.580% |
| 2025-09-18 | 24.43 | 24.46 | 24.43 | 24.45 | 0.000% | 1,904 | -2.718% |
| 2025-09-17 | 24.45 | 24.45 | 24.45 | 24.45 | +0.040% | 133 | -2.718% |
| 2025-09-16 | 24.46 | 24.51 | 24.44 | 24.45 | -0.041% | 3,142 | -2.679% |
| 2025-09-15 | 24.45 | 24.46 | 24.44 | 24.45 | +0.077% | 8,519 | -2.719% |
| 2025-09-12 | 24.42 | 24.44 | 24.42 | 24.44 | +0.149% | 1,727 | -2.645% |
| 2025-09-11 | 24.35 | 24.42 | 24.31 | 24.40 | -0.853% | 1,699 | -2.500% |
| 2025-09-10 | 24.59 | 24.65 | 24.59 | 24.61 | 0.000% | 5,294 | -3.332% |
| 2025-09-09 | 24.64 | 24.69 | 24.61 | 24.61 | -0.122% | 2,817 | -3.332% |
| 2025-09-08 | 24.65 | 24.65 | 24.63 | 24.64 | +0.061% | 1,035 | -3.450% |
| 2025-09-05 | 24.61 | 24.63 | 24.61 | 24.63 | +0.081% | 761 | -3.391% |
| 2025-09-04 | 24.61 | 24.61 | 24.59 | 24.61 | +0.081% | 17,924 | -3.312% |
| 2025-09-03 | 24.55 | 24.60 | 24.55 | 24.59 | +0.163% | 1,379,389 | -3.234% |
| 2025-09-02 | 24.53 | 24.56 | 24.53 | 24.55 | -0.041% | 8,115 | -3.076% |
| 2025-08-29 | 24.54 | 24.59 | 24.54 | 24.55 | +0.101% | 4,022 | -3.115% |
| 2025-08-28 | 24.54 | 24.54 | 24.52 | 24.53 | +0.042% | 492 | -3.018% |
| 2025-08-27 | 24.50 | 24.52 | 24.50 | 24.52 | +0.061% | 340 | -2.977% |
| 2025-08-26 | 24.48 | 24.52 | 24.48 | 24.50 | +0.082% | 2,843 | -2.918% |
| 2025-08-25 | 24.48 | 24.48 | 24.48 | 24.48 | -0.041% | 1,048 | -2.838% |
| 2025-08-22 | 24.51 | 24.51 | 24.50 | 24.50 | +0.225% | 391 | -2.878% |
| 2025-08-21 | 24.45 | 24.49 | 24.42 | 24.44 | -0.061% | 1,924 | -2.660% |
| 2025-08-20 | 24.45 | 24.45 | 24.45 | 24.45 | -0.630% | 217 | -2.719% |
| 2025-08-19 | 24.59 | 24.61 | 24.52 | 24.61 | -0.041% | 8,018 | -3.332% |
| 2025-08-18 | 24.62 | 24.64 | 24.61 | 24.62 | +0.061% | 2,665 | -3.371% |
| 2025-08-15 | 24.62 | 24.62 | 24.61 | 24.61 | +0.059% | 1,882 | -3.312% |
| 2025-08-14 | 24.60 | 24.60 | 24.59 | 24.59 | -0.080% | 282 | -3.255% |
| 2025-08-13 | 24.62 | 24.68 | 24.60 | 24.61 | +0.142% | 6,659 | -3.332% |
| 2025-08-12 | 24.56 | 24.59 | 24.56 | 24.57 | -0.020% | 9,313 | -3.194% |
| 2025-08-11 | 24.58 | 24.58 | 24.57 | 24.58 | -0.021% | 1,229 | -3.214% |
| 2025-08-08 | 24.55 | 24.62 | 24.55 | 24.59 | +0.082% | 3,543 | -3.234% |
| 2025-08-07 | 24.58 | 24.58 | 24.57 | 24.57 | 0.000% | 1,332 | -3.155% |
| 2025-08-06 | 24.57 | 24.57 | 24.55 | 24.57 | +0.041% | 640 | -3.155% |
| 2025-08-05 | 24.54 | 24.57 | 24.54 | 24.55 | -0.041% | 1,845 | -3.115% |
| 2025-08-04 | 24.57 | 24.57 | 24.57 | 24.57 | +0.163% | 660 | -3.155% |
| 2025-08-01 | 24.50 | 24.52 | 24.50 | 24.52 | +0.327% | 1,839 | -2.997% |
| 2025-07-31 | 24.49 | 24.50 | 24.45 | 24.45 | 0.000% | 5,046 | -2.679% |
| 2025-07-30 | 24.45 | 24.45 | 24.44 | 24.45 | -0.265% | 1,199 | -2.679% |
| 2025-07-29 | 24.45 | 24.51 | 24.45 | 24.51 | +0.346% | 2,128 | -2.938% |
| 2025-07-28 | 24.42 | 24.44 | 24.42 | 24.43 | +0.043% | 1,770 | -2.602% |
| 2025-07-25 | 24.42 | 24.42 | 24.41 | 24.41 | +0.041% | 671 | -2.560% |
| 2025-07-24 | 24.41 | 24.43 | 24.41 | 24.41 | -0.082% | 918 | -2.520% |
| 2025-07-23 | 24.42 | 24.43 | 24.42 | 24.43 | -0.041% | 521 | -2.600% |
| 2025-07-22 | 24.44 | 24.44 | 24.43 | 24.43 | +0.035% | 579 | -2.640% |
| 2025-07-21 | 24.44 | 24.44 | 24.41 | 24.43 | -0.280% | 736 | -2.605% |
| 2025-07-18 | 24.50 | 24.50 | 24.50 | 24.50 | +0.041% | 1,140 | -2.878% |
| 2025-07-17 | 24.50 | 24.50 | 24.48 | 24.48 | +0.020% | 1,083 | -2.838% |
| 2025-07-16 | 24.48 | 24.48 | 24.48 | 24.48 | +0.143% | 67 | -2.819% |
| 2025-07-15 | 24.45 | 24.45 | 24.45 | 24.45 | -0.306% | 353 | -2.679% |
| 2025-07-14 | 24.49 | 24.52 | 24.45 | 24.52 | +0.245% | 1,191 | -2.977% |
| 2025-07-11 | 24.45 | 24.47 | 24.45 | 24.46 | -0.061% | 1,177 | -2.739% |
| 2025-07-10 | 24.48 | 24.48 | 24.48 | 24.48 | +0.061% | 201 | -2.799% |
| 2025-07-09 | 24.47 | 24.47 | 24.46 | 24.46 | -0.245% | 700 | -2.739% |
| 2025-07-08 | 24.46 | 24.52 | 24.44 | 24.52 | +0.286% | 4,534 | -2.977% |
| 2025-07-07 | 24.46 | 24.46 | 24.44 | 24.45 | -0.020% | 1,136 | -2.699% |
| 2025-07-03 | 24.45 | 24.46 | 24.45 | 24.45 | -0.041% | 1,499 | -2.719% |
| 2025-07-02 | 24.44 | 24.48 | 24.44 | 24.46 | -0.092% | 1,152 | -2.759% |
| 2025-07-01 | 24.50 | 24.53 | 24.48 | 24.49 | -0.254% | 9,106 | -2.849% |
| 2025-06-30 | 24.50 | 24.55 | 24.47 | 24.55 | +0.301% | 2,617 | -3.096% |
| 2025-06-27 | 24.48 | 24.54 | 24.48 | 24.48 | +0.022% | 14,744 | -2.804% |
| 2025-06-26 | 24.44 | 24.53 | 24.44 | 24.47 | +0.086% | 3,997 | -2.783% |
| 2025-06-25 | 24.44 | 24.45 | 24.44 | 24.45 | +0.061% | 2,040 | -2.699% |
| 2025-06-24 | 24.43 | 24.44 | 24.43 | 24.43 | +0.086% | 1,951 | -2.640% |
| 2025-06-23 | 24.43 | 24.43 | 24.39 | 24.41 | +0.097% | 532 | -2.556% |
| 2025-06-20 | 24.37 | 24.39 | 24.37 | 24.39 | -0.305% | 1,910 | -2.462% |
| 2025-06-18 | 24.48 | 24.50 | 24.45 | 24.46 | +0.082% | 2,445 | -2.759% |
| 2025-06-17 | 24.45 | 24.45 | 24.45 | 24.45 | +0.041% | 142 | -2.679% |
| 2025-06-16 | 24.43 | 24.43 | 24.42 | 24.43 | +0.037% | 1,163 | -2.640% |
| 2025-06-13 | 24.44 | 24.47 | 24.42 | 24.43 | -0.078% | 976 | -2.604% |
| 2025-06-12 | 24.45 | 24.45 | 24.45 | 24.45 | +0.123% | 70 | -2.679% |
| 2025-06-11 | 24.42 | 24.42 | 24.41 | 24.41 | +0.103% | 487 | -2.560% |
| 2025-06-10 | 24.41 | 24.47 | 24.39 | 24.39 | 0.000% | 5,207 | -2.460% |
| 2025-06-09 | 24.38 | 24.39 | 24.38 | 24.39 | +0.123% | 1,653 | -2.460% |
| 2025-06-06 | 24.42 | 24.42 | 24.36 | 24.36 | -0.266% | 336 | -2.340% |
| 2025-06-05 | 24.44 | 24.44 | 24.43 | 24.43 | -0.020% | 1,947 | -2.600% |
| 2025-06-04 | 24.40 | 24.43 | 24.38 | 24.43 | +0.246% | 10,311 | -2.620% |
| 2025-06-03 | 24.37 | 24.45 | 24.36 | 24.37 | -0.102% | 10,528 | -2.380% |
| 2025-06-02 | 24.37 | 24.44 | 24.37 | 24.39 | -0.040% | 3,271 | -2.480% |
| 2025-05-30 | 24.39 | 24.46 | 24.39 | 24.40 | +0.204% | 11,491 | -2.519% |
| 2025-05-29 | 24.33 | 24.40 | 24.29 | 24.36 | +0.103% | 4,314 | -2.320% |
| 2025-05-28 | 24.34 | 24.38 | 24.32 | 24.33 | -0.062% | 1,913 | -2.219% |
| 2025-05-27 | 24.34 | 24.39 | 24.34 | 24.34 | +0.025% | 1,638 | -2.280% |
| 2025-05-23 | 24.30 | 24.35 | 24.30 | 24.34 | +0.160% | 1,433 | -2.256% |
| 2025-05-22 | 24.30 | 24.30 | 24.30 | 24.30 | +0.103% | 90 | -2.099% |
| 2025-05-21 | 24.28 | 24.29 | 24.27 | 24.27 | -0.103% | 850 | -1.998% |
| 2025-05-20 | 24.30 | 24.30 | 24.30 | 24.30 | -0.430% | 557 | -2.099% |
| 2025-05-19 | 24.40 | 24.41 | 24.39 | 24.41 | +0.082% | 1,018 | -2.520% |
| 2025-05-16 | 24.42 | 24.42 | 24.38 | 24.39 | +0.350% | 1,292 | -2.440% |
| 2025-05-15 | 24.35 | 24.36 | 24.25 | 24.30 | -0.062% | 7,972 | -2.099% |
| 2025-05-14 | 24.32 | 24.33 | 24.30 | 24.32 | -0.082% | 10,639 | -2.159% |
| 2025-05-13 | 24.37 | 24.37 | 24.32 | 24.34 | +0.103% | 766 | -2.240% |
| 2025-05-12 | 24.31 | 24.33 | 24.30 | 24.31 | -0.287% | 2,674 | -2.139% |
| 2025-05-09 | 24.36 | 24.39 | 24.33 | 24.38 | +0.185% | 1,361 | -2.420% |
| 2025-05-08 | 24.36 | 24.38 | 24.34 | 24.34 | -0.205% | 3,242 | -2.240% |
| 2025-05-07 | 24.39 | 24.39 | 24.36 | 24.39 | +0.099% | 5,214 | -2.440% |
| 2025-05-06 | 24.37 | 24.43 | 24.34 | 24.36 | +0.065% | 6,706 | -2.343% |
| 2025-05-05 | 24.35 | 24.35 | 24.34 | 24.34 | 0.000% | 3,055 | -2.280% |
| 2025-05-02 | 24.35 | 24.35 | 24.32 | 24.34 | -0.123% | 49,403 | -2.280% |
| 2025-05-01 | 24.42 | 24.44 | 24.33 | 24.38 | +0.016% | 2,085 | -2.400% |
| 2025-04-30 | 24.38 | 24.38 | 24.31 | 24.37 | -0.037% | 17,872 | -2.384% |
| 2025-04-29 | 24.36 | 24.38 | 24.36 | 24.38 | +0.062% | 1,722 | -2.420% |
| 2025-04-28 | 24.32 | 24.36 | 24.32 | 24.36 | +0.247% | 566 | -2.360% |
| 2025-04-25 | 24.29 | 24.30 | 24.29 | 24.30 | +0.082% | 361 | -2.119% |
| 2025-04-24 | 24.26 | 24.29 | 24.25 | 24.29 | +0.201% | 1,469 | -2.038% |
| 2025-04-23 | 24.23 | 24.26 | 24.23 | 24.24 | -0.098% | 821 | -1.841% |
| 2025-04-22 | 24.25 | 24.26 | 24.25 | 24.26 | -0.056% | 166 | -1.937% |
| 2025-04-21 | 24.27 | 24.30 | 24.26 | 24.27 | -0.293% | 191,684 | -1.992% |
| 2025-04-17 | 24.35 | 24.35 | 24.34 | 24.34 | +0.062% | 1,005 | -2.280% |
| 2025-04-16 | 24.32 | 24.33 | 24.31 | 24.33 | +0.165% | 2,010 | -2.219% |
| 2025-04-15 | 24.28 | 24.29 | 24.28 | 24.29 | +0.103% | 393 | -2.058% |
| 2025-04-14 | 24.23 | 24.27 | 24.23 | 24.27 | 0.000% | 1,622 | -1.958% |