VBND
Vident U.S. Bond Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:38:55 PM EDT
41.53USD0.000%(-0.00)2,274
41.43Bid42.94Ask1.51SpreadVBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.64 | 41.71 | 41.49 | 41.53 | -0.144% | 21,586 | 0.000% |
| 2026-10-01 | 41.35 | 41.61 | 41.35 | 41.59 | +0.120% | 59,080 | -0.144% |
| 2026-09-30 | 41.49 | 41.55 | 41.43 | 41.54 | -0.120% | 38,222 | -0.024% |
| 2026-09-29 | 41.58 | 41.59 | 41.44 | 41.59 | -0.144% | 20,769 | -0.144% |
| 2026-09-28 | 41.72 | 41.72 | 41.57 | 41.65 | -0.478% | 14,123 | -0.288% |
| 2026-09-25 | 41.82 | 41.85 | 41.74 | 41.85 | +0.020% | 22,661 | -0.765% |
| 2026-09-24 | 42.02 | 42.02 | 41.83 | 41.84 | -0.460% | 22,337 | -0.745% |
| 2026-09-23 | 42.15 | 42.16 | 41.97 | 42.03 | -0.814% | 23,221 | -1.201% |
| 2026-09-22 | 42.42 | 42.42 | 42.33 | 42.38 | +0.094% | 19,478 | -2.006% |
| 2026-09-21 | 42.37 | 42.38 | 42.32 | 42.34 | +0.095% | 15,649 | -1.913% |
| 2026-09-18 | 42.32 | 42.32 | 42.24 | 42.30 | -0.259% | 31,765 | -1.820% |
| 2026-09-17 | 42.36 | 42.41 | 42.34 | 42.41 | +0.024% | 6,542 | -2.075% |
| 2026-09-16 | 42.44 | 42.49 | 42.38 | 42.40 | +0.154% | 23,593 | -2.052% |
| 2026-09-15 | 42.33 | 42.37 | 42.29 | 42.34 | -0.118% | 12,713 | -1.901% |
| 2026-09-14 | 42.40 | 42.46 | 42.30 | 42.38 | -0.177% | 17,993 | -2.017% |
| 2026-09-11 | 42.56 | 42.56 | 42.41 | 42.46 | +0.035% | 35,633 | -2.190% |
| 2026-09-10 | 42.55 | 42.59 | 42.44 | 42.45 | -0.713% | 26,600 | -2.156% |
| 2026-09-09 | 42.81 | 42.81 | 42.66 | 42.75 | -0.198% | 29,420 | -2.854% |
| 2026-09-08 | 42.88 | 42.88 | 42.81 | 42.84 | -0.035% | 22,779 | -3.047% |
| 2026-09-04 | 42.85 | 42.92 | 42.83 | 42.85 | -0.059% | 11,307 | -3.081% |
| 2026-09-03 | 42.86 | 42.91 | 42.86 | 42.88 | +0.223% | 7,820 | -3.138% |
| 2026-09-02 | 42.77 | 42.80 | 42.73 | 42.78 | +0.070% | 9,649 | -2.921% |
| 2026-09-01 | 42.81 | 42.85 | 42.71 | 42.75 | -0.219% | 25,604 | -2.854% |
| 2026-08-31 | 42.84 | 42.88 | 42.81 | 42.84 | -0.236% | 16,429 | -3.066% |
| 2026-08-28 | 43.02 | 43.02 | 42.94 | 42.95 | -0.151% | 10,733 | -3.295% |
| 2026-08-27 | 43.01 | 43.05 | 42.97 | 43.01 | -0.037% | 25,900 | -3.441% |
| 2026-08-26 | 43.05 | 43.06 | 42.98 | 43.03 | -0.079% | 29,785 | -3.477% |
| 2026-08-25 | 42.94 | 43.07 | 42.94 | 43.06 | +0.396% | 9,460 | -3.553% |
| 2026-08-24 | 42.88 | 42.91 | 42.86 | 42.89 | +0.175% | 11,011 | -3.171% |
| 2026-08-21 | 42.83 | 42.84 | 42.79 | 42.81 | -0.012% | 8,413 | -3.001% |
| 2026-08-20 | 42.83 | 42.89 | 42.78 | 42.82 | -0.394% | 9,076 | -3.013% |
| 2026-08-19 | 43.00 | 43.02 | 42.94 | 42.99 | +0.524% | 44,712 | -3.394% |
| 2026-08-18 | 42.74 | 42.80 | 42.71 | 42.77 | -0.396% | 16,966 | -2.888% |
| 2026-08-17 | 43.05 | 43.05 | 42.90 | 42.94 | -0.268% | 11,539 | -3.272% |
| 2026-08-14 | 43.12 | 43.12 | 42.99 | 43.05 | -0.263% | 25,985 | -3.531% |
| 2026-08-13 | 43.22 | 43.23 | 43.11 | 43.16 | +0.265% | 18,354 | -3.785% |
| 2026-08-12 | 43.09 | 43.09 | 42.96 | 43.05 | +0.057% | 23,151 | -3.530% |
| 2026-08-11 | 42.98 | 43.09 | 42.98 | 43.02 | -0.016% | 9,077 | -3.475% |
| 2026-08-10 | 43.02 | 43.13 | 42.98 | 43.03 | -0.276% | 10,450 | -3.490% |
| 2026-08-07 | 43.01 | 43.40 | 41.40 | 43.15 | +0.281% | 32,018 | -3.756% |
| 2026-08-06 | 42.96 | 43.08 | 42.96 | 43.03 | -0.301% | 11,094 | -3.486% |
| 2026-08-05 | 43.12 | 43.23 | 43.12 | 43.16 | +0.037% | 23,359 | -3.777% |
| 2026-08-04 | 43.05 | 43.25 | 43.02 | 43.14 | +0.475% | 17,885 | -3.741% |
| 2026-08-03 | 42.98 | 42.99 | 42.89 | 42.94 | +0.163% | 16,296 | -3.284% |
| 2026-07-31 | 42.88 | 42.90 | 42.73 | 42.87 | -0.187% | 20,502 | -3.126% |
| 2026-07-30 | 42.98 | 43.00 | 42.92 | 42.95 | +0.001% | 6,434 | -3.307% |
| 2026-07-29 | 43.12 | 43.12 | 42.95 | 42.95 | -0.383% | 18,415 | -3.306% |
| 2026-07-28 | 43.04 | 43.16 | 43.01 | 43.12 | +0.139% | 64,772 | -3.676% |
| 2026-07-27 | 42.99 | 43.07 | 42.99 | 43.05 | +0.244% | 10,237 | -3.542% |
| 2026-07-24 | 43.02 | 43.03 | 42.91 | 42.95 | +0.058% | 12,727 | -3.306% |
| 2026-07-23 | 42.91 | 42.95 | 42.86 | 42.92 | -0.252% | 10,040 | -3.250% |
| 2026-07-22 | 43.02 | 43.10 | 43.00 | 43.03 | -0.142% | 14,671 | -3.494% |
| 2026-07-21 | 43.14 | 43.15 | 43.05 | 43.09 | -0.151% | 21,382 | -3.632% |
| 2026-07-20 | 43.23 | 43.23 | 43.10 | 43.16 | -0.335% | 17,552 | -3.777% |
| 2026-07-17 | 43.40 | 43.40 | 43.27 | 43.30 | +0.092% | 17,960 | -4.099% |
| 2026-07-16 | 43.12 | 43.30 | 43.12 | 43.27 | -0.414% | 11,889 | -4.010% |
| 2026-07-15 | 43.46 | 43.55 | 43.38 | 43.45 | +0.104% | 16,210 | -4.408% |
| 2026-07-14 | 43.33 | 43.42 | 43.29 | 43.40 | +0.259% | 22,953 | -4.309% |
| 2026-07-13 | 43.33 | 43.47 | 43.26 | 43.29 | -0.235% | 14,378 | -4.061% |
| 2026-07-10 | 43.51 | 43.51 | 43.34 | 43.39 | -0.253% | 11,452 | -4.287% |
| 2026-07-09 | 43.33 | 43.52 | 43.33 | 43.50 | +0.184% | 30,583 | -4.529% |
| 2026-07-08 | 43.38 | 43.46 | 43.29 | 43.42 | -0.184% | 121,856 | -4.353% |
| 2026-07-07 | 43.52 | 43.55 | 43.45 | 43.50 | -0.389% | 26,528 | -4.529% |
| 2026-07-06 | 43.62 | 43.69 | 43.56 | 43.67 | -0.080% | 48,057 | -4.900% |
| 2026-07-02 | 43.43 | 43.97 | 43.38 | 43.70 | +0.356% | 521,900 | -4.977% |
| 2026-07-01 | 43.50 | 43.60 | 43.50 | 43.55 | -0.184% | 24,918 | -4.638% |
| 2026-06-30 | 43.73 | 43.75 | 43.63 | 43.63 | -0.353% | 7,543 | -4.814% |
| 2026-06-29 | 43.79 | 43.80 | 43.67 | 43.78 | +0.125% | 7,084 | -5.150% |
| 2026-06-26 | 43.72 | 43.78 | 43.69 | 43.73 | +0.046% | 12,379 | -5.031% |
| 2026-06-25 | 43.73 | 43.76 | 43.68 | 43.71 | -0.046% | 8,066 | -4.987% |
| 2026-06-24 | 43.71 | 43.81 | 43.68 | 43.73 | +0.367% | 13,287 | -5.031% |
| 2026-06-23 | 43.37 | 43.58 | 43.37 | 43.57 | +0.253% | 20,867 | -4.682% |
| 2026-06-22 | 43.54 | 43.54 | 43.46 | 43.46 | -0.390% | 6,038 | -4.441% |
| 2026-06-18 | 43.64 | 43.70 | 43.59 | 43.63 | +0.202% | 35,350 | -4.813% |
| 2026-06-17 | 43.59 | 43.82 | 43.49 | 43.54 | -0.105% | 29,706 | -4.621% |
| 2026-06-16 | 43.51 | 43.62 | 43.51 | 43.59 | -0.143% | 9,784 | -4.721% |
| 2026-06-15 | 43.66 | 43.70 | 43.64 | 43.65 | -0.046% | 12,902 | -4.857% |
| 2026-06-12 | 43.63 | 43.68 | 43.55 | 43.67 | -0.069% | 18,846 | -4.900% |
| 2026-06-11 | 43.48 | 43.72 | 43.42 | 43.70 | +0.563% | 15,718 | -4.966% |
| 2026-06-10 | 43.49 | 43.53 | 43.42 | 43.46 | -0.011% | 15,207 | -4.430% |
| 2026-06-09 | 43.48 | 43.52 | 43.43 | 43.46 | +0.023% | 2,837 | -4.441% |
| 2026-06-08 | 43.59 | 43.59 | 43.38 | 43.45 | -0.016% | 19,585 | -4.419% |
| 2026-06-05 | 43.34 | 43.79 | 43.34 | 43.46 | -0.374% | 32,701 | -4.434% |
| 2026-06-04 | 43.56 | 43.64 | 43.55 | 43.62 | +0.023% | 13,897 | -4.791% |
| 2026-06-03 | 43.50 | 43.61 | 43.50 | 43.61 | -0.160% | 18,467 | -4.770% |
| 2026-06-02 | 43.61 | 43.70 | 43.60 | 43.68 | +0.115% | 18,844 | -4.922% |
| 2026-06-01 | 43.39 | 43.63 | 43.39 | 43.63 | +0.069% | 18,382 | -4.813% |
| 2026-05-29 | 43.63 | 43.65 | 43.58 | 43.60 | -0.069% | 13,383 | -4.748% |
| 2026-05-28 | 43.38 | 43.72 | 43.38 | 43.63 | +0.207% | 19,077 | -4.813% |
| 2026-05-27 | 43.47 | 43.54 | 43.43 | 43.54 | +0.299% | 22,956 | -4.616% |
| 2026-05-26 | 43.36 | 43.47 | 43.36 | 43.41 | +0.486% | 13,836 | -4.331% |
| 2026-05-22 | 43.20 | 43.35 | 43.20 | 43.20 | -0.124% | 84,316 | -3.866% |
| 2026-05-21 | 43.11 | 43.28 | 43.11 | 43.25 | +0.013% | 9,021 | -3.985% |
| 2026-05-20 | 42.98 | 43.25 | 42.95 | 43.25 | +0.694% | 25,020 | -3.972% |
| 2026-05-19 | 42.97 | 43.01 | 42.91 | 42.95 | -0.877% | 10,469 | -3.306% |
| 2026-05-18 | 43.37 | 43.52 | 43.25 | 43.33 | +0.162% | 16,694 | -4.154% |
| 2026-05-15 | 43.43 | 43.43 | 43.25 | 43.26 | -0.734% | 4,362 | -3.999% |
| 2026-05-14 | 43.68 | 43.68 | 43.55 | 43.58 | 0.000% | 11,996 | -4.704% |
| 2026-05-13 | 43.59 | 43.62 | 43.49 | 43.58 | -0.115% | 31,885 | -4.704% |
| 2026-05-12 | 43.62 | 43.63 | 43.52 | 43.63 | -0.069% | 38,644 | -4.813% |
| 2026-05-11 | 43.73 | 43.73 | 43.61 | 43.66 | -0.308% | 24,134 | -4.879% |
| 2026-05-08 | 43.78 | 43.84 | 43.74 | 43.80 | +0.286% | 27,815 | -5.172% |
| 2026-05-07 | 43.71 | 43.80 | 43.67 | 43.67 | -0.194% | 12,432 | -4.900% |
| 2026-05-06 | 43.77 | 43.80 | 43.70 | 43.75 | +0.401% | 29,349 | -5.085% |
| 2026-05-05 | 43.56 | 43.62 | 43.54 | 43.58 | +0.149% | 20,628 | -4.704% |
| 2026-05-04 | 43.54 | 43.60 | 43.50 | 43.52 | -0.275% | 17,437 | -4.562% |
| 2026-05-01 | 43.69 | 43.69 | 43.59 | 43.63 | +0.160% | 18,269 | -4.824% |
| 2026-04-30 | 43.60 | 43.62 | 43.55 | 43.57 | +0.090% | 4,000 | -4.672% |
| 2026-04-29 | 43.59 | 43.61 | 43.50 | 43.53 | -0.364% | 12,495 | -4.586% |
| 2026-04-28 | 43.67 | 43.71 | 43.62 | 43.69 | -0.114% | 8,618 | -4.933% |
| 2026-04-27 | 43.77 | 43.77 | 43.72 | 43.73 | -0.285% | 11,465 | -5.042% |
| 2026-04-24 | 43.75 | 43.86 | 43.75 | 43.86 | +0.256% | 22,287 | -5.312% |
| 2026-04-23 | 43.73 | 43.83 | 43.66 | 43.75 | -0.164% | 7,489 | -5.070% |
| 2026-04-22 | 43.80 | 43.84 | 43.77 | 43.82 | +0.069% | 20,564 | -5.226% |
| 2026-04-21 | 43.79 | 43.82 | 43.72 | 43.79 | -0.182% | 11,981 | -5.161% |
| 2026-04-20 | 43.80 | 43.89 | 43.77 | 43.87 | 0.000% | 31,104 | -5.334% |
| 2026-04-17 | 43.81 | 43.95 | 42.45 | 43.87 | +0.297% | 22,753 | -5.334% |
| 2026-04-16 | 43.86 | 43.86 | 43.65 | 43.74 | -0.414% | 13,855 | -5.053% |
| 2026-04-15 | 43.94 | 43.94 | 43.84 | 43.92 | -0.200% | 22,309 | -5.446% |
| 2026-04-14 | 43.71 | 44.01 | 43.71 | 44.01 | +0.571% | 38,439 | -5.635% |
| 2026-04-13 | 43.60 | 43.80 | 43.60 | 43.76 | +0.023% | 12,614 | -5.096% |
| 2026-04-10 | 43.65 | 43.77 | 43.65 | 43.75 | 0.000% | 14,015 | -5.074% |
| 2026-04-09 | 43.64 | 43.85 | 43.64 | 43.75 | +0.114% | 16,966 | -5.074% |
| 2026-04-08 | 43.84 | 44.08 | 43.68 | 43.70 | +0.275% | 27,889 | -4.966% |
| 2026-04-07 | 43.44 | 43.62 | 43.37 | 43.58 | +0.138% | 117,118 | -4.704% |
| 2026-04-06 | 43.55 | 43.61 | 43.51 | 43.52 | -0.183% | 13,649 | -4.573% |
| 2026-04-02 | 43.43 | 43.60 | 43.43 | 43.60 | +0.299% | 20,271 | -4.748% |
| 2026-04-01 | 43.45 | 43.53 | 43.42 | 43.47 | +0.191% | 21,899 | -4.463% |
| 2026-03-31 | 43.29 | 43.49 | 43.29 | 43.39 | +0.132% | 6,922 | -4.280% |
| 2026-03-30 | 43.20 | 43.38 | 43.20 | 43.33 | +0.580% | 16,265 | -4.154% |
| 2026-03-27 | 43.11 | 43.19 | 43.08 | 43.08 | -0.370% | 10,507 | -3.598% |
| 2026-03-26 | 43.33 | 43.36 | 43.17 | 43.24 | -0.357% | 15,001 | -3.955% |
| 2026-03-25 | 43.37 | 43.46 | 43.36 | 43.40 | +0.451% | 8,939 | -4.298% |
| 2026-03-24 | 43.23 | 43.28 | 43.11 | 43.20 | -0.254% | 12,340 | -3.866% |
| 2026-03-23 | 43.18 | 43.35 | 43.10 | 43.31 | +0.185% | 10,828 | -4.110% |
| 2026-03-20 | 43.28 | 43.43 | 43.15 | 43.23 | -0.712% | 10,657 | -3.932% |
| 2026-03-19 | 43.50 | 43.59 | 43.50 | 43.54 | -0.046% | 12,172 | -4.616% |
| 2026-03-18 | 43.72 | 43.72 | 43.45 | 43.56 | -0.160% | 34,367 | -4.660% |
| 2026-03-17 | 43.59 | 43.67 | 43.59 | 43.63 | -0.183% | 2,365 | -4.813% |
| 2026-03-16 | 43.74 | 43.79 | 43.70 | 43.71 | +0.252% | 50,352 | -4.987% |
| 2026-03-13 | 43.65 | 43.68 | 43.52 | 43.60 | -0.217% | 26,938 | -4.748% |
| 2026-03-12 | 43.83 | 43.83 | 43.67 | 43.70 | -0.422% | 7,911 | -4.955% |
| 2026-03-11 | 43.92 | 43.92 | 43.82 | 43.88 | -0.375% | 22,534 | -5.356% |
| 2026-03-10 | 43.93 | 44.14 | 43.93 | 44.05 | -0.351% | 8,883 | -5.710% |
| 2026-03-09 | 43.99 | 44.20 | 43.93 | 44.20 | +0.341% | 54,801 | -6.041% |
| 2026-03-06 | 43.94 | 44.17 | 43.94 | 44.05 | -0.159% | 22,993 | -5.721% |
| 2026-03-05 | 44.14 | 44.14 | 44.00 | 44.12 | -0.125% | 20,550 | -5.870% |
| 2026-03-04 | 44.26 | 44.26 | 44.14 | 44.17 | -0.090% | 8,862 | -5.988% |
| 2026-03-03 | 44.17 | 44.26 | 44.11 | 44.22 | -0.147% | 18,452 | -6.073% |
| 2026-03-02 | 44.26 | 44.28 | 44.20 | 44.28 | -0.472% | 5,787 | -6.210% |
| 2026-02-27 | 44.48 | 44.54 | 44.42 | 44.49 | +0.203% | 51,859 | -6.653% |
| 2026-02-26 | 44.29 | 44.45 | 44.29 | 44.40 | -0.112% | 10,052 | -6.464% |
| 2026-02-25 | 44.45 | 44.47 | 44.36 | 44.45 | +0.169% | 25,415 | -6.569% |
| 2026-02-24 | 44.38 | 44.44 | 44.35 | 44.38 | -0.056% | 9,998 | -6.411% |
| 2026-02-23 | 44.42 | 44.46 | 44.38 | 44.40 | -0.045% | 19,562 | -6.464% |
| 2026-02-20 | 44.41 | 44.42 | 44.30 | 44.42 | -0.045% | 11,297 | -6.506% |
| 2026-02-19 | 44.44 | 44.44 | 44.27 | 44.44 | +0.113% | 20,575 | -6.548% |
| 2026-02-18 | 44.35 | 44.40 | 44.29 | 44.39 | -0.180% | 24,396 | -6.443% |
| 2026-02-17 | 44.55 | 44.57 | 44.45 | 44.47 | -0.034% | 47,776 | -6.611% |
| 2026-02-13 | 44.50 | 44.52 | 44.43 | 44.48 | +0.101% | 12,389 | -6.643% |
| 2026-02-12 | 44.30 | 44.44 | 44.29 | 44.44 | +0.452% | 22,147 | -6.548% |
| 2026-02-11 | 44.23 | 44.24 | 44.19 | 44.24 | -0.135% | 26,175 | -6.126% |
| 2026-02-10 | 44.27 | 44.31 | 44.25 | 44.30 | +0.317% | 18,842 | -6.253% |
| 2026-02-09 | 44.15 | 44.16 | 44.08 | 44.16 | +0.023% | 18,690 | -5.956% |
| 2026-02-06 | 44.14 | 44.15 | 44.04 | 44.15 | +0.084% | 17,975 | -5.934% |
| 2026-02-05 | 43.93 | 44.11 | 43.91 | 44.11 | +0.417% | 12,337 | -5.855% |
| 2026-02-04 | 43.95 | 43.96 | 43.89 | 43.93 | -0.136% | 27,183 | -5.463% |
| 2026-02-03 | 43.95 | 44.00 | 43.90 | 43.99 | 0.000% | 29,028 | -5.592% |
| 2026-02-02 | 43.98 | 43.99 | 43.92 | 43.99 | -0.091% | 14,566 | -5.592% |
| 2026-01-30 | 44.04 | 44.05 | 43.98 | 44.03 | -0.045% | 31,220 | -5.678% |
| 2026-01-29 | 43.85 | 44.08 | 43.85 | 44.05 | 0.000% | 17,337 | -5.721% |
| 2026-01-28 | 44.09 | 44.09 | 43.95 | 44.05 | +0.000% | 7,957 | -5.721% |
| 2026-01-27 | 43.95 | 44.11 | 43.95 | 44.05 | -0.249% | 6,134 | -5.721% |
| 2026-01-26 | 44.07 | 44.16 | 44.07 | 44.16 | +0.227% | 7,858 | -5.956% |
| 2026-01-23 | 44.02 | 44.07 | 43.94 | 44.06 | +0.114% | 18,296 | -5.742% |
| 2026-01-22 | 44.01 | 44.03 | 43.88 | 44.01 | +0.114% | 31,393 | -5.635% |
| 2026-01-21 | 43.86 | 44.00 | 43.78 | 43.96 | +0.159% | 29,102 | -5.528% |
| 2026-01-20 | 43.94 | 43.97 | 43.88 | 43.89 | -0.476% | 17,855 | -5.377% |
| 2026-01-16 | 44.19 | 44.22 | 44.06 | 44.10 | -0.249% | 28,560 | -5.828% |
| 2026-01-15 | 44.18 | 44.25 | 44.14 | 44.21 | 0.000% | 27,954 | -6.062% |
| 2026-01-14 | 44.13 | 44.24 | 44.13 | 44.21 | +0.181% | 29,655 | -6.062% |
| 2026-01-13 | 44.13 | 44.18 | 44.08 | 44.13 | +0.068% | 24,965 | -5.892% |
| 2026-01-12 | 44.07 | 44.15 | 44.04 | 44.10 | -0.073% | 22,903 | -5.828% |
| 2026-01-09 | 44.08 | 44.15 | 44.03 | 44.13 | +0.414% | 21,298 | -5.896% |
| 2026-01-08 | 44.07 | 44.07 | 43.95 | 43.95 | -0.385% | 27,168 | -5.506% |
| 2026-01-07 | 44.12 | 44.16 | 44.04 | 44.12 | +0.250% | 47,437 | -5.870% |
| 2026-01-06 | 44.00 | 44.05 | 43.93 | 44.01 | -0.159% | 242,325 | -5.635% |
| 2026-01-05 | 44.00 | 44.08 | 43.96 | 44.08 | +0.205% | 16,025 | -5.785% |
| 2026-01-02 | 44.01 | 44.02 | 43.94 | 43.99 | -0.408% | 12,633 | -5.592% |
| 2025-12-31 | 44.05 | 44.49 | 43.95 | 44.17 | +0.236% | 52,778 | -5.977% |
| 2025-12-30 | 44.01 | 44.10 | 44.01 | 44.07 | -0.100% | 3,322 | -5.755% |
| 2025-12-29 | 44.05 | 44.11 | 44.01 | 44.11 | +0.169% | 23,973 | -5.849% |
| 2025-12-26 | 44.04 | 44.04 | 43.97 | 44.04 | +0.058% | 4,527 | -5.690% |
| 2025-12-24 | 43.94 | 44.01 | 43.94 | 44.01 | +0.114% | 10,392 | -5.635% |
| 2025-12-23 | 43.84 | 43.97 | 43.76 | 43.96 | +0.205% | 22,138 | -5.528% |
| 2025-12-22 | 43.98 | 43.98 | 43.84 | 43.87 | -0.182% | 14,786 | -5.334% |
| 2025-12-19 | 43.96 | 43.96 | 43.88 | 43.95 | -0.144% | 7,566 | -5.506% |
| 2025-12-18 | 44.00 | 44.04 | 43.86 | 44.01 | +0.306% | 47,988 | -5.643% |
| 2025-12-17 | 43.72 | 44.05 | 43.72 | 43.88 | -0.512% | 25,955 | -5.354% |
| 2025-12-16 | 44.02 | 44.23 | 44.02 | 44.11 | +0.103% | 18,655 | -5.839% |
| 2025-12-15 | 44.10 | 44.12 | 43.97 | 44.06 | +0.192% | 17,292 | -5.742% |
| 2025-12-12 | 44.05 | 44.06 | 43.92 | 43.98 | -0.305% | 16,400 | -5.561% |
| 2025-12-11 | 44.23 | 44.31 | 44.11 | 44.11 | -0.045% | 34,276 | -5.849% |
| 2025-12-10 | 44.02 | 44.13 | 44.02 | 44.13 | +0.113% | 14,188 | -5.892% |
| 2025-12-09 | 44.03 | 44.08 | 44.00 | 44.08 | +0.136% | 15,836 | -5.785% |
| 2025-12-08 | 44.03 | 44.07 | 43.96 | 44.02 | -0.170% | 17,675 | -5.657% |
| 2025-12-05 | 44.17 | 44.17 | 44.04 | 44.09 | -0.238% | 12,038 | -5.817% |
| 2025-12-04 | 44.18 | 44.29 | 44.11 | 44.20 | -0.193% | 28,622 | -6.041% |
| 2025-12-03 | 44.16 | 44.30 | 44.16 | 44.29 | +0.284% | 23,368 | -6.222% |
| 2025-12-02 | 44.16 | 44.29 | 44.08 | 44.16 | +0.079% | 31,124 | -5.956% |
| 2025-12-01 | 44.16 | 44.17 | 44.04 | 44.13 | -0.435% | 12,201 | -5.881% |
| 2025-11-28 | 44.38 | 44.38 | 44.26 | 44.32 | -0.050% | 7,311 | -6.290% |
| 2025-11-26 | 44.26 | 44.36 | 44.15 | 44.34 | +0.181% | 17,167 | -6.338% |
| 2025-11-25 | 44.21 | 44.27 | 44.17 | 44.26 | +0.252% | 16,446 | -6.168% |
| 2025-11-24 | 44.18 | 44.18 | 44.08 | 44.15 | +0.149% | 13,051 | -5.931% |
| 2025-11-21 | 44.14 | 44.14 | 43.95 | 44.08 | +0.168% | 23,945 | -5.791% |
| 2025-11-20 | 44.06 | 44.06 | 43.90 | 44.01 | +0.126% | 15,425 | -5.633% |
| 2025-11-19 | 44.03 | 44.14 | 43.94 | 43.95 | +0.033% | 32,961 | -5.514% |
| 2025-11-18 | 44.02 | 44.02 | 43.89 | 43.94 | -0.374% | 16,349 | -5.482% |
| 2025-11-17 | 43.99 | 44.16 | 43.99 | 44.10 | +0.069% | 16,262 | -5.836% |
| 2025-11-14 | 44.12 | 44.14 | 44.02 | 44.07 | -0.295% | 18,606 | -5.771% |
| 2025-11-13 | 44.14 | 44.25 | 44.14 | 44.20 | -0.194% | 12,803 | -6.049% |
| 2025-11-12 | 44.18 | 44.34 | 44.18 | 44.29 | -0.079% | 25,288 | -6.232% |
| 2025-11-11 | 44.37 | 44.83 | 44.21 | 44.33 | +0.328% | 22,943 | -6.306% |
| 2025-11-10 | 44.09 | 44.22 | 44.09 | 44.18 | +0.011% | 8,168 | -5.998% |
| 2025-11-07 | 44.13 | 44.22 | 44.13 | 44.17 | -0.090% | 16,151 | -5.988% |
| 2025-11-06 | 44.17 | 44.27 | 44.08 | 44.22 | +0.261% | 29,114 | -6.073% |
| 2025-11-05 | 43.91 | 44.20 | 43.91 | 44.10 | -0.283% | 28,263 | -5.828% |
| 2025-11-04 | 44.24 | 44.36 | 44.16 | 44.23 | +0.215% | 9,429 | -6.094% |
| 2025-11-03 | 44.03 | 44.20 | 43.97 | 44.13 | -0.339% | 18,894 | -5.892% |
| 2025-10-31 | 44.34 | 44.34 | 44.19 | 44.28 | -0.079% | 11,168 | -6.210% |
| 2025-10-30 | 44.21 | 44.37 | 44.19 | 44.31 | -0.304% | 9,406 | -6.285% |
| 2025-10-29 | 44.49 | 44.68 | 44.39 | 44.45 | -0.236% | 14,790 | -6.569% |
| 2025-10-28 | 44.37 | 44.60 | 44.37 | 44.55 | -0.045% | 10,309 | -6.789% |
| 2025-10-27 | 44.48 | 44.80 | 44.48 | 44.58 | -0.680% | 14,897 | -6.831% |
| 2025-10-24 | 44.61 | 44.88 | 44.41 | 44.88 | +0.668% | 15,222 | -7.464% |
| 2025-10-23 | 44.55 | 44.91 | 44.45 | 44.58 | +0.027% | 16,457 | -6.846% |
| 2025-10-22 | 44.49 | 44.85 | 44.49 | 44.57 | -0.291% | 30,473 | -6.821% |
| 2025-10-21 | 44.60 | 45.25 | 44.47 | 44.70 | -0.233% | 51,380 | -7.092% |
| 2025-10-20 | 44.32 | 44.95 | 44.32 | 44.80 | +0.616% | 7,031 | -7.308% |
| 2025-10-17 | 44.91 | 45.00 | 44.48 | 44.53 | -0.246% | 20,703 | -6.737% |
| 2025-10-16 | 44.50 | 44.90 | 44.45 | 44.64 | +0.271% | 16,849 | -6.967% |
| 2025-10-15 | 44.56 | 44.79 | 44.22 | 44.52 | +0.167% | 12,678 | -6.715% |
| 2025-10-14 | 44.33 | 44.49 | 44.27 | 44.45 | -0.111% | 11,153 | -6.559% |
| 2025-10-13 | 44.18 | 45.24 | 44.03 | 44.49 | +0.078% | 32,816 | -6.663% |
| 2025-10-10 | 44.09 | 44.77 | 44.09 | 44.46 | +0.499% | 25,508 | -6.590% |
| 2025-10-09 | 44.26 | 44.28 | 44.20 | 44.24 | -0.182% | 13,919 | -6.124% |
| 2025-10-08 | 44.24 | 44.40 | 44.24 | 44.32 | -0.213% | 13,476 | -6.295% |
| 2025-10-07 | 44.26 | 44.51 | 44.26 | 44.41 | +0.326% | 10,705 | -6.494% |
| 2025-10-06 | 44.35 | 44.35 | 44.17 | 44.27 | -0.293% | 10,389 | -6.189% |
| 2025-10-03 | 44.55 | 44.55 | 44.24 | 44.40 | -0.079% | 28,833 | -6.464% |
| 2025-10-02 | 44.27 | 44.47 | 44.27 | 44.44 | +0.021% | 29,579 | -6.538% |
| 2025-10-01 | 44.37 | 44.52 | 44.16 | 44.43 | +0.374% | 171,632 | -6.518% |
| 2025-09-30 | 44.30 | 44.30 | 44.17 | 44.26 | -0.079% | 6,754 | -6.168% |
| 2025-09-29 | 44.19 | 44.30 | 44.19 | 44.30 | +0.522% | 4,480 | -6.242% |
| 2025-09-26 | 44.63 | 44.63 | 44.01 | 44.06 | -0.102% | 7,179 | -5.753% |
| 2025-09-25 | 44.05 | 44.17 | 44.03 | 44.11 | -0.283% | 15,681 | -5.849% |
| 2025-09-24 | 44.25 | 44.31 | 44.14 | 44.23 | +0.057% | 11,715 | -6.115% |
| 2025-09-23 | 44.37 | 44.37 | 44.12 | 44.21 | +0.091% | 34,983 | -6.062% |
| 2025-09-22 | 44.15 | 44.19 | 44.11 | 44.17 | -0.203% | 6,897 | -5.977% |
| 2025-09-19 | 44.18 | 44.26 | 44.15 | 44.26 | -0.360% | 17,753 | -6.168% |
| 2025-09-18 | 44.27 | 44.44 | 44.22 | 44.42 | +0.090% | 20,919 | -6.506% |
| 2025-09-17 | 44.71 | 44.71 | 44.32 | 44.38 | -0.426% | 16,827 | -6.422% |
| 2025-09-16 | 44.31 | 44.66 | 44.31 | 44.57 | +0.067% | 21,771 | -6.821% |
| 2025-09-15 | 44.45 | 44.57 | 44.45 | 44.54 | +0.270% | 16,540 | -6.758% |
| 2025-09-12 | 44.68 | 44.68 | 44.37 | 44.42 | -0.094% | 15,869 | -6.506% |
| 2025-09-11 | 44.83 | 44.83 | 44.43 | 44.46 | +0.038% | 5,328 | -6.594% |
| 2025-09-10 | 44.42 | 44.55 | 44.34 | 44.45 | +0.229% | 12,664 | -6.559% |
| 2025-09-09 | 44.24 | 44.45 | 44.24 | 44.34 | -0.217% | 14,130 | -6.345% |
| 2025-09-08 | 44.07 | 44.50 | 44.07 | 44.44 | +0.373% | 11,121 | -6.548% |
| 2025-09-05 | 44.24 | 44.33 | 44.17 | 44.27 | +0.682% | 7,268 | -6.200% |
| 2025-09-04 | 43.95 | 44.00 | 43.86 | 43.98 | +0.262% | 15,852 | -5.560% |
| 2025-09-03 | 43.76 | 44.01 | 43.73 | 43.86 | +0.286% | 17,571 | -5.312% |
| 2025-09-02 | 43.67 | 43.83 | 43.65 | 43.73 | -0.238% | 13,176 | -5.042% |
| 2025-08-29 | 43.80 | 43.87 | 43.72 | 43.84 | -0.026% | 21,568 | -5.268% |
| 2025-08-28 | 43.43 | 43.89 | 43.43 | 43.85 | +0.230% | 10,806 | -5.292% |
| 2025-08-27 | 43.43 | 43.91 | 43.43 | 43.75 | +0.057% | 20,421 | -5.074% |
| 2025-08-26 | 43.39 | 43.76 | 43.39 | 43.73 | -0.039% | 7,566 | -5.020% |
| 2025-08-25 | 43.75 | 43.85 | 43.70 | 43.74 | +0.008% | 15,713 | -5.057% |
| 2025-08-22 | 43.60 | 43.81 | 43.60 | 43.74 | +0.387% | 6,746 | -5.050% |
| 2025-08-21 | 43.55 | 43.63 | 43.46 | 43.57 | -0.240% | 29,085 | -4.682% |
| 2025-08-20 | 43.68 | 43.83 | 43.64 | 43.67 | +0.126% | 37,595 | -4.911% |
| 2025-08-19 | 43.59 | 43.64 | 43.54 | 43.62 | -0.160% | 6,624 | -4.791% |
| 2025-08-18 | 43.72 | 43.74 | 43.64 | 43.69 | -0.069% | 8,358 | -4.944% |
| 2025-08-15 | 43.64 | 43.90 | 43.64 | 43.72 | -0.080% | 10,955 | -5.009% |
| 2025-08-14 | 43.86 | 43.93 | 43.71 | 43.76 | -0.444% | 29,522 | -5.085% |
| 2025-08-13 | 43.94 | 44.03 | 43.82 | 43.95 | +0.342% | 33,087 | -5.506% |
| 2025-08-12 | 43.70 | 43.80 | 43.66 | 43.80 | +0.172% | 31,096 | -5.183% |
| 2025-08-11 | 43.79 | 43.84 | 43.70 | 43.73 | +0.218% | 10,562 | -5.020% |
| 2025-08-08 | 43.64 | 43.78 | 43.58 | 43.63 | -0.260% | 50,068 | -4.813% |
| 2025-08-07 | 43.72 | 43.81 | 43.66 | 43.74 | -0.049% | 16,140 | -5.060% |
| 2025-08-06 | 43.69 | 43.78 | 43.68 | 43.77 | -0.091% | 12,869 | -5.107% |
| 2025-08-05 | 43.75 | 43.88 | 43.75 | 43.80 | +0.023% | 2,710 | -5.193% |
| 2025-08-04 | 43.89 | 43.89 | 43.75 | 43.80 | +0.023% | 12,374 | -5.172% |
| 2025-08-01 | 43.60 | 43.88 | 43.60 | 43.78 | +0.794% | 42,564 | -5.150% |
| 2025-07-31 | 43.52 | 43.59 | 43.44 | 43.44 | +0.262% | 22,560 | -4.397% |
| 2025-07-30 | 43.12 | 43.52 | 43.12 | 43.33 | -0.307% | 116,162 | -4.147% |
| 2025-07-29 | 43.20 | 43.58 | 43.20 | 43.46 | +0.369% | 33,494 | -4.441% |
| 2025-07-28 | 43.31 | 43.36 | 43.26 | 43.30 | -0.057% | 25,706 | -4.088% |
| 2025-07-25 | 43.31 | 43.41 | 43.23 | 43.33 | +0.081% | 19,826 | -4.143% |
| 2025-07-24 | 42.90 | 43.37 | 42.90 | 43.29 | -0.069% | 21,037 | -4.066% |
| 2025-07-23 | 43.35 | 43.38 | 43.29 | 43.32 | -0.318% | 14,603 | -4.132% |
| 2025-07-22 | 43.48 | 43.58 | 43.40 | 43.46 | +0.203% | 10,837 | -4.436% |
| 2025-07-21 | 43.46 | 43.60 | 43.12 | 43.37 | +0.162% | 39,056 | -4.243% |
| 2025-07-18 | 43.40 | 43.40 | 43.15 | 43.30 | +0.301% | 35,074 | -4.088% |
| 2025-07-17 | 43.21 | 43.31 | 43.16 | 43.17 | -0.342% | 12,618 | -3.799% |
| 2025-07-16 | 43.35 | 43.50 | 43.23 | 43.32 | +0.065% | 13,145 | -4.128% |
| 2025-07-15 | 43.76 | 43.76 | 43.13 | 43.29 | -0.253% | 28,011 | -4.066% |
| 2025-07-14 | 43.38 | 43.45 | 43.33 | 43.40 | -0.138% | 11,187 | -4.309% |
| 2025-07-11 | 43.52 | 43.52 | 43.33 | 43.46 | -0.390% | 10,301 | -4.441% |
| 2025-07-10 | 43.44 | 43.65 | 43.44 | 43.63 | +0.184% | 15,645 | -4.813% |
| 2025-07-09 | 43.38 | 43.63 | 43.37 | 43.55 | +0.438% | 29,710 | -4.638% |
| 2025-07-08 | 43.20 | 43.52 | 43.20 | 43.36 | -0.391% | 34,234 | -4.220% |
| 2025-07-07 | 45.16 | 45.27 | 43.33 | 43.53 | -0.389% | 78,583 | -4.595% |
| 2025-07-03 | 43.52 | 43.73 | 43.52 | 43.70 | +0.060% | 18,471 | -4.966% |
| 2025-07-02 | 43.46 | 43.68 | 43.46 | 43.67 | -0.424% | 23,733 | -4.909% |
| 2025-07-01 | 43.69 | 44.15 | 43.55 | 43.86 | +0.573% | 336,378 | -5.312% |
| 2025-06-30 | 43.54 | 43.67 | 43.54 | 43.61 | +0.414% | 9,493 | -4.770% |
| 2025-06-27 | 43.54 | 43.65 | 43.43 | 43.43 | -0.413% | 6,509 | -4.375% |
| 2025-06-26 | 43.57 | 43.73 | 43.48 | 43.61 | +0.414% | 19,990 | -4.770% |
| 2025-06-25 | 43.43 | 43.53 | 43.40 | 43.43 | -0.227% | 25,221 | -4.375% |
| 2025-06-24 | 43.40 | 43.55 | 43.39 | 43.53 | +0.436% | 17,198 | -4.592% |
| 2025-06-23 | 43.40 | 43.48 | 43.34 | 43.34 | +0.324% | 5,145 | -4.176% |
| 2025-06-20 | 43.15 | 43.30 | 43.10 | 43.20 | -0.171% | 14,189 | -3.866% |
| 2025-06-18 | 43.48 | 43.66 | 43.25 | 43.27 | +0.194% | 15,192 | -4.030% |
| 2025-06-17 | 45.16 | 45.16 | 43.17 | 43.19 | -0.058% | 8,174 | -3.843% |
| 2025-06-16 | 43.34 | 43.35 | 43.17 | 43.22 | -0.035% | 17,005 | -3.899% |
| 2025-06-13 | 43.40 | 43.40 | 43.23 | 43.23 | -0.564% | 5,662 | -3.932% |
| 2025-06-12 | 43.41 | 43.60 | 43.41 | 43.48 | +0.311% | 4,836 | -4.474% |
| 2025-06-11 | 43.07 | 43.40 | 43.07 | 43.34 | +0.650% | 9,549 | -4.176% |
| 2025-06-10 | 43.15 | 43.15 | 43.04 | 43.06 | +0.070% | 8,117 | -3.553% |
| 2025-06-09 | 43.07 | 43.12 | 42.99 | 43.03 | 0.000% | 5,353 | -3.486% |
| 2025-06-06 | 43.13 | 43.13 | 42.94 | 43.03 | -0.496% | 17,161 | -3.486% |
| 2025-06-05 | 43.36 | 43.36 | 43.18 | 43.24 | -0.140% | 10,537 | -3.964% |
| 2025-06-04 | 43.28 | 43.33 | 43.17 | 43.30 | +0.592% | 10,814 | -4.099% |
| 2025-06-03 | 43.13 | 43.14 | 42.99 | 43.05 | +0.303% | 9,142 | -3.531% |
| 2025-06-02 | 43.05 | 43.05 | 42.83 | 42.92 | -0.441% | 7,958 | -3.239% |
| 2025-05-30 | 43.06 | 43.20 | 42.96 | 43.11 | +0.233% | 34,159 | -3.665% |
| 2025-05-29 | 43.05 | 43.10 | 43.00 | 43.01 | +0.491% | 9,929 | -3.441% |
| 2025-05-28 | 42.81 | 42.90 | 42.71 | 42.80 | -0.303% | 19,762 | -2.967% |
| 2025-05-27 | 42.86 | 42.99 | 42.86 | 42.93 | +0.468% | 6,170 | -3.261% |
| 2025-05-23 | 42.75 | 42.81 | 42.71 | 42.73 | +0.094% | 5,739 | -2.808% |
| 2025-05-22 | 42.55 | 42.76 | 42.49 | 42.69 | +0.141% | 32,853 | -2.717% |
| 2025-05-21 | 42.83 | 42.83 | 42.55 | 42.63 | -0.676% | 18,908 | -2.580% |
| 2025-05-20 | 42.91 | 42.93 | 42.82 | 42.92 | -0.348% | 23,280 | -3.239% |
| 2025-05-19 | 42.96 | 43.09 | 42.96 | 43.07 | -0.162% | 13,352 | -3.576% |
| 2025-05-16 | 43.20 | 43.20 | 43.06 | 43.14 | +0.023% | 15,488 | -3.732% |
| 2025-05-15 | 42.94 | 43.13 | 42.94 | 43.13 | +0.583% | 10,082 | -3.710% |
| 2025-05-14 | 42.91 | 42.93 | 42.80 | 42.88 | -0.163% | 16,821 | -3.148% |
| 2025-05-13 | 43.00 | 43.00 | 42.87 | 42.95 | +0.047% | 5,904 | -3.306% |
| 2025-05-12 | 44.59 | 44.59 | 42.93 | 42.93 | -0.498% | 17,384 | -3.261% |
| 2025-05-09 | 43.20 | 43.21 | 43.11 | 43.15 | -0.033% | 18,195 | -3.743% |
| 2025-05-08 | 43.34 | 43.36 | 43.14 | 43.16 | -0.389% | 9,739 | -3.775% |
| 2025-05-07 | 43.31 | 43.42 | 43.26 | 43.33 | +0.284% | 20,749 | -4.149% |
| 2025-05-06 | 43.12 | 43.24 | 43.06 | 43.20 | +0.151% | 13,846 | -3.877% |
| 2025-05-05 | 43.05 | 43.18 | 43.05 | 43.14 | -0.035% | 10,771 | -3.732% |
| 2025-05-02 | 43.24 | 43.24 | 43.07 | 43.16 | -0.519% | 20,234 | -3.765% |
| 2025-05-01 | 43.43 | 43.47 | 43.28 | 43.38 | -0.475% | 18,241 | -4.265% |
| 2025-04-30 | 43.53 | 43.67 | 43.44 | 43.59 | -0.027% | 11,650 | -4.720% |
| 2025-04-29 | 43.47 | 43.64 | 43.47 | 43.60 | +0.412% | 16,073 | -4.745% |
| 2025-04-28 | 43.24 | 43.50 | 43.19 | 43.42 | +0.254% | 8,462 | -4.353% |
| 2025-04-25 | 43.39 | 43.40 | 43.22 | 43.31 | +0.336% | 5,846 | -4.110% |
| 2025-04-24 | 43.11 | 43.28 | 43.04 | 43.16 | +0.512% | 22,363 | -3.788% |
| 2025-04-23 | 43.06 | 43.16 | 42.84 | 42.95 | +0.117% | 19,879 | -3.295% |
| 2025-04-22 | 42.79 | 42.99 | 42.79 | 42.90 | +0.274% | 20,157 | -3.182% |
| 2025-04-21 | 43.00 | 43.00 | 42.70 | 42.78 | -0.770% | 28,075 | -2.917% |
| 2025-04-17 | 43.08 | 43.23 | 42.98 | 43.11 | -0.035% | 20,714 | -3.665% |
| 2025-04-16 | 43.10 | 43.20 | 42.99 | 43.13 | -0.081% | 19,988 | -3.699% |
| 2025-04-15 | 43.16 | 43.20 | 43.08 | 43.16 | +0.232% | 16,007 | -3.777% |
| 2025-04-14 | 42.89 | 43.06 | 42.89 | 43.06 | 0.000% | 11,418 | -3.553% |