VEMY
Virtus Stone Harbor Emerging Markets High Yield Bond ETF
stockNYSEETF
At CloseOct 2, 2026
27.09USD0.000%(0.00)5,654
VEMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.01 | 27.19 | 27.01 | 27.09 | +0.234% | 9,865 | 0.000% |
| 2026-10-01 | 27.04 | 27.22 | 27.00 | 27.03 | -0.814% | 658,837 | +0.234% |
| 2026-09-30 | 27.44 | 27.45 | 27.24 | 27.25 | -0.692% | 18,848 | -0.582% |
| 2026-09-29 | 27.55 | 27.55 | 27.31 | 27.44 | +0.109% | 12,967 | -1.270% |
| 2026-09-28 | 27.50 | 27.50 | 27.39 | 27.41 | -0.904% | 22,069 | -1.162% |
| 2026-09-25 | 27.77 | 27.77 | 27.51 | 27.66 | -0.324% | 24,728 | -2.056% |
| 2026-09-24 | 27.93 | 27.94 | 27.74 | 27.75 | -0.538% | 23,292 | -2.373% |
| 2026-09-23 | 28.11 | 28.11 | 27.89 | 27.90 | -0.958% | 157,289 | -2.898% |
| 2026-09-22 | 28.21 | 28.21 | 28.10 | 28.17 | +0.067% | 19,872 | -3.829% |
| 2026-09-21 | 27.98 | 28.18 | 27.96 | 28.15 | -0.315% | 26,230 | -3.764% |
| 2026-09-18 | 28.21 | 28.26 | 28.21 | 28.24 | -0.088% | 3,099 | -4.067% |
| 2026-09-17 | 28.23 | 28.29 | 28.23 | 28.27 | +0.445% | 244,281 | -4.152% |
| 2026-09-16 | 28.16 | 28.26 | 28.00 | 28.14 | -0.018% | 16,389 | -3.726% |
| 2026-09-15 | 28.17 | 28.21 | 28.13 | 28.14 | -0.160% | 14,047 | -3.743% |
| 2026-09-14 | 28.22 | 28.24 | 28.16 | 28.19 | -0.371% | 12,481 | -3.897% |
| 2026-09-11 | 28.34 | 28.38 | 28.29 | 28.29 | -0.018% | 5,549 | -4.253% |
| 2026-09-10 | 28.39 | 28.47 | 28.26 | 28.30 | -0.527% | 19,445 | -4.270% |
| 2026-09-09 | 28.51 | 28.52 | 28.43 | 28.45 | -0.263% | 16,286 | -4.775% |
| 2026-09-08 | 28.54 | 28.55 | 28.51 | 28.52 | -0.070% | 8,933 | -5.025% |
| 2026-09-04 | 28.55 | 28.55 | 28.54 | 28.55 | +0.053% | 6,378 | -5.092% |
| 2026-09-03 | 28.57 | 28.65 | 28.52 | 28.53 | +0.210% | 25,504 | -5.042% |
| 2026-09-02 | 28.45 | 28.50 | 28.45 | 28.47 | +0.036% | 6,496 | -4.843% |
| 2026-09-01 | 28.47 | 28.50 | 28.45 | 28.46 | -0.229% | 6,204 | -4.809% |
| 2026-08-31 | 28.53 | 28.55 | 28.51 | 28.53 | +0.001% | 17,428 | -5.026% |
| 2026-08-28 | 28.62 | 28.67 | 28.50 | 28.52 | -0.175% | 19,438 | -5.025% |
| 2026-08-27 | 28.57 | 28.60 | 28.54 | 28.57 | +0.070% | 25,480 | -5.192% |
| 2026-08-26 | 28.57 | 28.57 | 28.54 | 28.55 | +0.123% | 12,450 | -5.125% |
| 2026-08-25 | 28.49 | 28.54 | 28.47 | 28.52 | +0.233% | 18,847 | -5.009% |
| 2026-08-24 | 28.43 | 28.48 | 28.41 | 28.45 | -0.039% | 10,824 | -4.788% |
| 2026-08-21 | 28.45 | 28.47 | 28.44 | 28.46 | +0.106% | 4,988 | -4.825% |
| 2026-08-20 | 28.41 | 28.47 | 28.41 | 28.43 | -0.768% | 9,378 | -4.725% |
| 2026-08-19 | 28.64 | 28.67 | 28.62 | 28.66 | +0.280% | 11,515 | -5.456% |
| 2026-08-18 | 28.58 | 28.63 | 28.56 | 28.57 | -0.192% | 8,847 | -5.192% |
| 2026-08-17 | 28.58 | 28.67 | 28.56 | 28.63 | -0.052% | 14,937 | -5.374% |
| 2026-08-14 | 28.67 | 28.69 | 28.64 | 28.64 | -0.122% | 6,589 | -5.423% |
| 2026-08-13 | 28.69 | 28.70 | 28.66 | 28.68 | +0.175% | 14,414 | -5.539% |
| 2026-08-12 | 28.67 | 28.67 | 28.61 | 28.63 | +0.003% | 5,399 | -5.374% |
| 2026-08-11 | 28.66 | 28.66 | 28.61 | 28.63 | -0.038% | 11,729 | -5.370% |
| 2026-08-10 | 28.67 | 28.80 | 28.60 | 28.64 | -0.279% | 23,157 | -5.407% |
| 2026-08-07 | 28.73 | 28.75 | 28.67 | 28.72 | +0.332% | 24,416 | -5.670% |
| 2026-08-06 | 28.68 | 28.69 | 28.63 | 28.63 | -0.246% | 14,612 | -5.357% |
| 2026-08-05 | 28.70 | 28.75 | 28.65 | 28.70 | -0.016% | 87,309 | -5.590% |
| 2026-08-04 | 28.65 | 28.70 | 28.64 | 28.70 | +0.300% | 12,129 | -5.605% |
| 2026-08-03 | 28.59 | 28.64 | 28.58 | 28.61 | +0.400% | 12,808 | -5.321% |
| 2026-07-31 | 28.42 | 28.52 | 28.42 | 28.50 | +0.035% | 8,702 | -4.942% |
| 2026-07-30 | 28.57 | 28.57 | 28.40 | 28.49 | +0.306% | 13,518 | -4.909% |
| 2026-07-29 | 28.54 | 28.54 | 28.40 | 28.40 | -0.427% | 84,957 | -4.618% |
| 2026-07-28 | 28.55 | 28.59 | 28.50 | 28.52 | -0.123% | 100,276 | -5.025% |
| 2026-07-27 | 28.60 | 28.60 | 28.53 | 28.56 | +0.175% | 5,213 | -5.142% |
| 2026-07-24 | 28.48 | 28.52 | 28.48 | 28.51 | +0.075% | 14,157 | -4.975% |
| 2026-07-23 | 28.60 | 28.61 | 28.16 | 28.49 | -0.528% | 41,017 | -4.904% |
| 2026-07-22 | 28.64 | 28.72 | 28.63 | 28.64 | -0.123% | 34,617 | -5.406% |
| 2026-07-21 | 28.68 | 28.71 | 28.64 | 28.68 | +0.122% | 9,082 | -5.522% |
| 2026-07-20 | 28.65 | 28.73 | 28.64 | 28.64 | -0.452% | 27,443 | -5.407% |
| 2026-07-17 | 28.78 | 28.82 | 28.76 | 28.77 | -0.191% | 15,657 | -5.834% |
| 2026-07-16 | 28.77 | 28.86 | 28.77 | 28.82 | -0.052% | 9,859 | -6.014% |
| 2026-07-15 | 28.98 | 28.98 | 28.80 | 28.84 | -0.069% | 32,307 | -6.063% |
| 2026-07-14 | 28.81 | 28.95 | 28.81 | 28.86 | +0.139% | 42,272 | -6.128% |
| 2026-07-13 | 28.96 | 28.96 | 28.77 | 28.82 | -0.363% | 32,505 | -5.998% |
| 2026-07-10 | 28.87 | 28.93 | 28.84 | 28.93 | +0.277% | 9,486 | -6.339% |
| 2026-07-09 | 28.79 | 28.91 | 28.79 | 28.84 | +0.261% | 35,012 | -6.079% |
| 2026-07-08 | 28.78 | 28.90 | 28.75 | 28.77 | -0.381% | 15,656 | -5.834% |
| 2026-07-07 | 28.88 | 28.94 | 28.75 | 28.88 | -0.138% | 45,716 | -6.193% |
| 2026-07-06 | 29.00 | 29.00 | 28.87 | 28.92 | +0.204% | 40,473 | -6.323% |
| 2026-07-02 | 28.83 | 28.91 | 28.81 | 28.86 | +0.194% | 29,748 | -6.131% |
| 2026-07-01 | 28.82 | 28.83 | 28.80 | 28.80 | -0.069% | 456,297 | -5.949% |
| 2026-06-30 | 28.86 | 28.98 | 28.80 | 28.82 | +0.104% | 9,817 | -6.014% |
| 2026-06-29 | 28.78 | 28.88 | 28.78 | 28.80 | +0.087% | 13,167 | -5.916% |
| 2026-06-26 | 28.75 | 28.82 | 28.72 | 28.77 | +0.017% | 43,751 | -5.834% |
| 2026-06-25 | 28.76 | 28.89 | 28.70 | 28.77 | -0.087% | 19,197 | -5.818% |
| 2026-06-24 | 28.78 | 28.81 | 28.76 | 28.79 | -0.052% | 4,665 | -5.900% |
| 2026-06-23 | 28.75 | 28.83 | 28.75 | 28.80 | 0.000% | 21,275 | -5.949% |
| 2026-06-22 | 28.91 | 28.91 | 28.80 | 28.80 | -0.758% | 13,716 | -5.949% |
| 2026-06-18 | 29.04 | 29.05 | 28.99 | 29.02 | +0.276% | 10,309 | -6.661% |
| 2026-06-17 | 29.04 | 29.11 | 28.95 | 28.95 | -0.344% | 6,741 | -6.404% |
| 2026-06-16 | 29.09 | 29.11 | 29.04 | 29.04 | -0.018% | 15,561 | -6.725% |
| 2026-06-15 | 29.00 | 29.09 | 29.00 | 29.05 | +0.328% | 147,124 | -6.742% |
| 2026-06-12 | 28.93 | 28.97 | 28.84 | 28.95 | +0.208% | 32,015 | -6.436% |
| 2026-06-11 | 28.75 | 28.92 | 28.73 | 28.89 | +0.926% | 10,040 | -6.242% |
| 2026-06-10 | 28.70 | 28.74 | 28.63 | 28.63 | -0.345% | 9,392 | -5.374% |
| 2026-06-09 | 28.77 | 28.77 | 28.70 | 28.73 | +0.067% | 10,245 | -5.700% |
| 2026-06-08 | 28.79 | 28.79 | 28.71 | 28.71 | +0.052% | 4,953 | -5.637% |
| 2026-06-05 | 28.78 | 28.83 | 28.67 | 28.70 | -0.416% | 17,635 | -5.588% |
| 2026-06-04 | 28.88 | 28.96 | 28.77 | 28.82 | +0.035% | 9,246 | -5.981% |
| 2026-06-03 | 28.86 | 28.86 | 28.80 | 28.80 | -0.173% | 14,230 | -5.949% |
| 2026-06-02 | 28.80 | 28.89 | 28.80 | 28.86 | +0.278% | 14,774 | -6.112% |
| 2026-06-01 | 28.74 | 28.80 | 28.73 | 28.77 | +0.104% | 82,308 | -5.851% |
| 2026-05-29 | 28.75 | 28.80 | 28.74 | 28.75 | +0.112% | 5,643 | -5.752% |
| 2026-05-28 | 28.66 | 28.73 | 28.66 | 28.71 | +0.342% | 8,086 | -5.647% |
| 2026-05-27 | 28.62 | 28.63 | 28.60 | 28.61 | +0.280% | 6,066 | -5.324% |
| 2026-05-26 | 28.54 | 28.60 | 28.50 | 28.54 | +0.361% | 19,507 | -5.059% |
| 2026-05-22 | 28.46 | 28.48 | 28.41 | 28.43 | +0.149% | 5,873 | -4.716% |
| 2026-05-21 | 28.44 | 28.44 | 28.30 | 28.39 | -0.046% | 17,030 | -4.574% |
| 2026-05-20 | 28.20 | 28.40 | 28.20 | 28.40 | +0.188% | 2,786 | -4.618% |
| 2026-05-19 | 28.38 | 28.39 | 28.28 | 28.35 | -0.456% | 12,420 | -4.439% |
| 2026-05-18 | 28.54 | 28.57 | 28.48 | 28.48 | -0.264% | 14,872 | -4.875% |
| 2026-05-15 | 28.68 | 28.68 | 28.55 | 28.56 | -0.518% | 4,913 | -5.126% |
| 2026-05-14 | 28.71 | 28.80 | 28.70 | 28.70 | +0.171% | 8,402 | -5.618% |
| 2026-05-13 | 28.67 | 28.82 | 28.63 | 28.66 | -0.087% | 8,592 | -5.456% |
| 2026-05-12 | 28.75 | 28.75 | 28.60 | 28.68 | -0.134% | 32,981 | -5.539% |
| 2026-05-11 | 28.77 | 28.79 | 28.61 | 28.72 | -0.214% | 55,688 | -5.665% |
| 2026-05-08 | 28.84 | 28.87 | 28.78 | 28.78 | +0.153% | 6,779 | -5.867% |
| 2026-05-07 | 28.85 | 28.91 | 28.74 | 28.74 | -0.326% | 33,458 | -5.723% |
| 2026-05-06 | 28.74 | 28.91 | 28.74 | 28.83 | +0.821% | 12,915 | -6.030% |
| 2026-05-05 | 28.55 | 28.69 | 28.50 | 28.59 | +0.492% | 10,679 | -5.258% |
| 2026-05-04 | 28.60 | 28.60 | 28.45 | 28.45 | -0.512% | 9,388 | -4.792% |
| 2026-05-01 | 28.60 | 28.70 | 28.60 | 28.60 | +0.243% | 5,641 | -5.279% |
| 2026-04-30 | 28.44 | 28.70 | 28.43 | 28.53 | +0.341% | 9,318 | -5.050% |
| 2026-04-29 | 28.48 | 28.61 | 28.39 | 28.44 | -0.157% | 6,705 | -4.726% |
| 2026-04-28 | 28.50 | 28.59 | 28.43 | 28.48 | -0.193% | 10,117 | -4.875% |
| 2026-04-27 | 28.57 | 28.67 | 28.50 | 28.54 | -0.245% | 5,604 | -5.059% |
| 2026-04-24 | 28.52 | 28.65 | 28.52 | 28.61 | +0.147% | 7,549 | -5.291% |
| 2026-04-23 | 28.64 | 28.77 | 28.50 | 28.56 | -0.391% | 14,772 | -5.152% |
| 2026-04-22 | 28.68 | 28.70 | 28.63 | 28.68 | +0.297% | 11,494 | -5.522% |
| 2026-04-21 | 28.70 | 28.72 | 28.59 | 28.59 | -0.453% | 15,842 | -5.241% |
| 2026-04-20 | 28.77 | 28.84 | 28.67 | 28.72 | -0.692% | 16,650 | -5.670% |
| 2026-04-17 | 28.82 | 29.00 | 28.82 | 28.92 | +0.890% | 5,036 | -6.323% |
| 2026-04-16 | 28.71 | 28.74 | 28.63 | 28.66 | -0.296% | 22,272 | -5.489% |
| 2026-04-15 | 28.79 | 28.82 | 28.68 | 28.75 | 0.000% | 16,289 | -5.769% |
| 2026-04-14 | 28.73 | 28.87 | 28.71 | 28.75 | +0.314% | 23,729 | -5.769% |
| 2026-04-13 | 28.44 | 28.66 | 28.43 | 28.66 | +0.703% | 9,186 | -5.473% |
| 2026-04-10 | 28.51 | 28.51 | 28.45 | 28.46 | +0.211% | 1,404 | -4.809% |
| 2026-04-09 | 28.23 | 28.50 | 28.23 | 28.40 | +0.513% | 3,959 | -4.607% |
| 2026-04-08 | 28.30 | 28.39 | 28.22 | 28.25 | +1.478% | 5,506 | -4.118% |
| 2026-04-07 | 27.84 | 27.88 | 27.71 | 27.84 | +0.013% | 4,962 | -2.701% |
| 2026-04-06 | 27.94 | 27.94 | 27.79 | 27.84 | +0.090% | 4,273 | -2.689% |
| 2026-04-02 | 27.65 | 27.84 | 27.65 | 27.82 | +0.108% | 3,015 | -2.601% |
| 2026-04-01 | 27.72 | 27.84 | 27.72 | 27.79 | +0.415% | 1,603 | -2.496% |
| 2026-03-31 | 27.61 | 27.73 | 27.58 | 27.67 | +1.116% | 5,500 | -2.092% |
| 2026-03-30 | 27.49 | 27.49 | 27.34 | 27.36 | -0.191% | 6,346 | -0.999% |
| 2026-03-27 | 27.54 | 27.54 | 27.41 | 27.42 | -0.736% | 5,134 | -1.189% |
| 2026-03-26 | 27.81 | 27.89 | 27.59 | 27.62 | -0.965% | 2,240 | -1.916% |
| 2026-03-25 | 27.89 | 27.90 | 27.84 | 27.89 | +0.758% | 3,148 | -2.863% |
| 2026-03-24 | 27.71 | 27.73 | 27.68 | 27.68 | -0.505% | 2,216 | -2.126% |
| 2026-03-23 | 27.63 | 27.86 | 27.63 | 27.82 | +1.056% | 3,538 | -2.621% |
| 2026-03-20 | 27.81 | 27.81 | 27.51 | 27.53 | -1.994% | 5,173 | -1.593% |
| 2026-03-19 | 28.00 | 28.12 | 27.87 | 28.09 | +0.214% | 11,902 | -3.555% |
| 2026-03-18 | 28.17 | 28.17 | 28.02 | 28.03 | -0.426% | 5,981 | -3.348% |
| 2026-03-17 | 28.17 | 28.19 | 28.12 | 28.15 | +0.478% | 5,777 | -3.760% |
| 2026-03-16 | 28.11 | 28.12 | 27.98 | 28.02 | +0.200% | 9,014 | -3.299% |
| 2026-03-13 | 28.13 | 28.15 | 27.95 | 27.96 | -0.232% | 6,628 | -3.106% |
| 2026-03-12 | 28.16 | 28.20 | 28.02 | 28.02 | -0.867% | 6,149 | -3.331% |
| 2026-03-11 | 28.41 | 28.41 | 28.27 | 28.27 | -0.141% | 3,520 | -4.169% |
| 2026-03-10 | 28.35 | 28.45 | 28.31 | 28.31 | +0.088% | 12,986 | -4.304% |
| 2026-03-09 | 28.00 | 28.29 | 28.00 | 28.29 | +0.276% | 7,421 | -4.220% |
| 2026-03-06 | 28.15 | 28.27 | 28.11 | 28.21 | -0.702% | 7,105 | -3.955% |
| 2026-03-05 | 28.45 | 28.55 | 28.33 | 28.41 | -0.466% | 2,917 | -4.629% |
| 2026-03-04 | 28.46 | 28.58 | 28.46 | 28.54 | +0.509% | 2,337 | -5.074% |
| 2026-03-03 | 28.30 | 28.41 | 28.17 | 28.39 | -0.438% | 7,666 | -4.591% |
| 2026-03-02 | 28.45 | 28.52 | 28.30 | 28.52 | -0.140% | 17,655 | -5.009% |
| 2026-02-27 | 28.54 | 28.67 | 28.45 | 28.56 | -0.122% | 45,849 | -5.142% |
| 2026-02-26 | 28.65 | 28.73 | 28.55 | 28.59 | -0.140% | 7,150 | -5.258% |
| 2026-02-25 | 28.70 | 28.78 | 28.63 | 28.64 | +0.050% | 6,354 | -5.390% |
| 2026-02-24 | 28.63 | 28.63 | 28.60 | 28.62 | -0.067% | 7,807 | -5.343% |
| 2026-02-23 | 28.67 | 28.70 | 28.64 | 28.64 | -0.035% | 7,201 | -5.407% |
| 2026-02-20 | 28.65 | 28.74 | 28.63 | 28.65 | -0.382% | 12,308 | -5.440% |
| 2026-02-19 | 28.81 | 28.82 | 28.68 | 28.76 | -0.139% | 13,723 | -5.801% |
| 2026-02-18 | 28.78 | 28.90 | 28.74 | 28.80 | +0.169% | 8,630 | -5.932% |
| 2026-02-17 | 28.77 | 28.89 | 28.73 | 28.75 | +0.179% | 21,673 | -5.773% |
| 2026-02-13 | 28.68 | 28.81 | 28.63 | 28.70 | +0.070% | 6,766 | -5.605% |
| 2026-02-12 | 28.69 | 28.81 | 28.67 | 28.68 | +0.192% | 16,169 | -5.539% |
| 2026-02-11 | 28.59 | 28.64 | 28.55 | 28.63 | +0.134% | 3,444 | -5.357% |
| 2026-02-10 | 28.61 | 28.70 | 28.55 | 28.59 | +0.269% | 9,123 | -5.230% |
| 2026-02-09 | 28.57 | 28.69 | 28.48 | 28.51 | -0.210% | 6,686 | -4.975% |
| 2026-02-06 | 28.62 | 28.62 | 28.49 | 28.57 | +0.281% | 10,119 | -5.175% |
| 2026-02-05 | 28.45 | 28.53 | 28.42 | 28.49 | +0.155% | 17,160 | -4.909% |
| 2026-02-04 | 28.49 | 28.61 | 28.43 | 28.45 | +0.056% | 7,459 | -4.762% |
| 2026-02-03 | 28.49 | 28.55 | 28.41 | 28.43 | -0.105% | 4,559 | -4.708% |
| 2026-02-02 | 28.47 | 28.61 | 28.43 | 28.46 | +0.070% | 18,722 | -4.809% |
| 2026-01-30 | 28.45 | 28.48 | 28.40 | 28.44 | +0.119% | 3,563 | -4.742% |
| 2026-01-29 | 28.34 | 28.41 | 28.30 | 28.41 | +0.216% | 11,430 | -4.629% |
| 2026-01-28 | 28.34 | 28.40 | 28.29 | 28.34 | -0.123% | 5,190 | -4.422% |
| 2026-01-27 | 28.48 | 28.51 | 28.33 | 28.38 | +0.029% | 9,315 | -4.540% |
| 2026-01-26 | 28.31 | 28.47 | 28.31 | 28.37 | +0.201% | 24,898 | -4.513% |
| 2026-01-23 | 28.22 | 28.35 | 28.22 | 28.32 | +0.479% | 7,547 | -4.321% |
| 2026-01-22 | 28.14 | 28.19 | 28.14 | 28.18 | +0.320% | 4,707 | -3.863% |
| 2026-01-21 | 28.06 | 28.14 | 28.01 | 28.09 | +0.632% | 17,367 | -3.555% |
| 2026-01-20 | 28.18 | 28.18 | 27.90 | 27.91 | -1.192% | 52,028 | -2.945% |
| 2026-01-16 | 28.35 | 28.35 | 28.19 | 28.25 | +0.071% | 9,226 | -4.101% |
| 2026-01-15 | 28.27 | 28.30 | 28.21 | 28.23 | +0.177% | 5,880 | -4.033% |
| 2026-01-14 | 28.20 | 28.24 | 28.14 | 28.18 | +0.089% | 3,379 | -3.863% |
| 2026-01-13 | 28.28 | 28.28 | 27.94 | 28.16 | -0.073% | 26,307 | -3.777% |
| 2026-01-12 | 28.22 | 28.26 | 28.04 | 28.18 | -0.317% | 22,342 | -3.847% |
| 2026-01-09 | 28.14 | 28.28 | 28.14 | 28.27 | +0.802% | 6,247 | -4.152% |
| 2026-01-08 | 28.00 | 28.08 | 28.00 | 28.04 | -0.018% | 8,392 | -3.383% |
| 2026-01-07 | 28.13 | 28.17 | 28.00 | 28.05 | -0.603% | 6,032 | -3.400% |
| 2026-01-06 | 28.04 | 28.22 | 28.04 | 28.21 | +0.356% | 7,324 | -3.982% |
| 2026-01-05 | 28.09 | 28.11 | 28.06 | 28.11 | +0.843% | 2,000 | -3.640% |
| 2026-01-02 | 27.90 | 27.91 | 27.73 | 27.88 | +0.039% | 5,531 | -2.828% |
| 2025-12-31 | 27.85 | 27.91 | 27.85 | 27.87 | -0.109% | 1,094 | -2.791% |
| 2025-12-30 | 27.93 | 27.93 | 27.88 | 27.90 | -0.198% | 2,209 | -2.896% |
| 2025-12-29 | 27.90 | 27.99 | 27.90 | 27.95 | +0.179% | 2,766 | -3.089% |
| 2025-12-26 | 27.94 | 28.00 | 27.90 | 27.91 | -0.030% | 9,234 | -2.915% |
| 2025-12-24 | 27.86 | 27.93 | 27.86 | 27.91 | +0.245% | 446 | -2.944% |
| 2025-12-23 | 27.81 | 27.87 | 27.81 | 27.84 | +0.036% | 2,715 | -2.706% |
| 2025-12-22 | 27.79 | 27.84 | 27.79 | 27.84 | -2.436% | 3,095 | -2.671% |
| 2025-12-19 | 28.54 | 28.55 | 28.51 | 28.53 | -0.047% | 914 | -5.042% |
| 2025-12-18 | 28.62 | 28.62 | 28.52 | 28.54 | +0.153% | 2,410 | -5.087% |
| 2025-12-17 | 28.46 | 28.54 | 28.34 | 28.50 | -0.014% | 9,292 | -4.942% |
| 2025-12-16 | 28.46 | 28.52 | 28.43 | 28.50 | +0.143% | 1,452 | -4.956% |
| 2025-12-15 | 28.45 | 28.52 | 28.45 | 28.46 | -0.009% | 8,100 | -4.820% |
| 2025-12-12 | 28.44 | 28.56 | 28.38 | 28.47 | +0.092% | 4,500 | -4.829% |
| 2025-12-11 | 28.41 | 28.47 | 28.40 | 28.44 | +0.205% | 5,141 | -4.742% |
| 2025-12-10 | 28.36 | 28.40 | 28.36 | 28.38 | +0.411% | 1,782 | -4.546% |
| 2025-12-09 | 28.26 | 28.40 | 28.26 | 28.27 | +0.142% | 4,104 | -4.153% |
| 2025-12-08 | 28.45 | 28.45 | 28.23 | 28.23 | -0.461% | 6,127 | -4.017% |
| 2025-12-05 | 28.47 | 28.47 | 28.34 | 28.36 | -0.075% | 3,361 | -4.459% |
| 2025-12-04 | 28.29 | 28.46 | 28.29 | 28.38 | +0.008% | 3,522 | -4.531% |
| 2025-12-03 | 28.38 | 28.39 | 28.36 | 28.38 | +0.283% | 5,856 | -4.523% |
| 2025-12-02 | 28.19 | 28.30 | 28.19 | 28.30 | +0.460% | 845 | -4.253% |
| 2025-12-01 | 28.21 | 28.36 | 28.02 | 28.17 | -0.090% | 16,270 | -3.813% |
| 2025-11-28 | 28.16 | 28.19 | 28.02 | 28.19 | -0.159% | 8,523 | -3.900% |
| 2025-11-26 | 28.21 | 28.25 | 28.05 | 28.24 | +0.305% | 1,640 | -4.053% |
| 2025-11-25 | 28.12 | 28.15 | 27.96 | 28.15 | +0.071% | 8,715 | -3.760% |
| 2025-11-24 | 27.91 | 28.16 | 27.91 | 28.13 | +0.284% | 855 | -3.692% |
| 2025-11-21 | 28.02 | 28.16 | 28.02 | 28.05 | +0.126% | 3,734 | -3.418% |
| 2025-11-20 | 28.13 | 28.13 | 27.94 | 28.02 | -1.007% | 17,304 | -3.296% |
| 2025-11-19 | 28.26 | 28.34 | 28.19 | 28.30 | +0.437% | 4,481 | -4.270% |
| 2025-11-18 | 28.16 | 28.28 | 28.16 | 28.18 | -0.029% | 11,923 | -3.852% |
| 2025-11-17 | 28.19 | 28.41 | 28.14 | 28.18 | -0.053% | 8,201 | -3.880% |
| 2025-11-14 | 28.18 | 28.26 | 28.18 | 28.20 | +0.231% | 2,541 | -3.931% |
| 2025-11-13 | 28.17 | 28.18 | 28.14 | 28.14 | -0.389% | 820 | -3.709% |
| 2025-11-12 | 28.23 | 28.25 | 28.20 | 28.25 | -0.097% | 1,956 | -4.084% |
| 2025-11-11 | 28.20 | 28.27 | 28.20 | 28.27 | +0.272% | 1,024 | -4.177% |
| 2025-11-10 | 28.19 | 28.20 | 28.16 | 28.20 | +0.413% | 1,126 | -3.916% |
| 2025-11-07 | 28.05 | 28.08 | 28.05 | 28.08 | -0.321% | 1,962 | -3.519% |
| 2025-11-06 | 28.08 | 28.23 | 28.01 | 28.17 | +0.432% | 7,653 | -3.829% |
| 2025-11-05 | 28.06 | 28.13 | 28.02 | 28.05 | -0.040% | 1,542 | -3.413% |
| 2025-11-04 | 28.09 | 28.09 | 28.06 | 28.06 | -0.125% | 434 | -3.452% |
| 2025-11-03 | 28.13 | 28.17 | 28.09 | 28.09 | -0.398% | 4,450 | -3.572% |
| 2025-10-31 | 28.24 | 28.25 | 28.21 | 28.21 | +0.686% | 760 | -3.955% |
| 2025-10-30 | 28.02 | 28.10 | 27.97 | 28.02 | -0.373% | 1,947 | -3.296% |
| 2025-10-29 | 28.20 | 28.20 | 28.12 | 28.12 | -0.089% | 772 | -3.658% |
| 2025-10-28 | 28.14 | 28.15 | 28.12 | 28.14 | -0.124% | 2,155 | -3.743% |
| 2025-10-27 | 28.00 | 28.18 | 28.00 | 28.18 | +1.382% | 2,098 | -3.863% |
| 2025-10-24 | 27.91 | 27.91 | 27.74 | 27.80 | +0.618% | 4,519 | -2.534% |
| 2025-10-23 | 27.64 | 27.70 | 27.63 | 27.63 | +0.236% | 2,842 | -1.931% |
| 2025-10-22 | 27.68 | 27.68 | 27.54 | 27.56 | -0.559% | 1,483 | -1.700% |
| 2025-10-21 | 27.73 | 27.73 | 27.71 | 27.71 | 0.000% | 1,555 | -2.250% |
| 2025-10-20 | 27.66 | 27.76 | 27.66 | 27.71 | -0.108% | 2,773 | -2.250% |
| 2025-10-17 | 27.70 | 27.75 | 27.70 | 27.75 | -0.072% | 191 | -2.355% |
| 2025-10-16 | 27.80 | 27.80 | 27.71 | 27.76 | +0.074% | 885 | -2.425% |
| 2025-10-15 | 27.76 | 27.76 | 27.74 | 27.74 | +0.412% | 814 | -2.353% |
| 2025-10-14 | 27.70 | 27.70 | 27.57 | 27.63 | -0.315% | 943 | -1.950% |
| 2025-10-13 | 27.65 | 27.76 | 27.64 | 27.72 | +1.012% | 2,575 | -2.260% |
| 2025-10-10 | 27.46 | 27.51 | 27.44 | 27.44 | -1.028% | 4,363 | -1.270% |
| 2025-10-09 | 27.78 | 27.78 | 27.73 | 27.73 | +0.060% | 2,374 | -2.285% |
| 2025-10-08 | 27.73 | 27.73 | 27.70 | 27.71 | -0.132% | 1,215 | -2.227% |
| 2025-10-07 | 27.71 | 27.79 | 27.70 | 27.75 | +0.018% | 10,465 | -2.355% |
| 2025-10-06 | 27.74 | 27.74 | 27.71 | 27.74 | -0.144% | 5,452 | -2.338% |
| 2025-10-03 | 27.78 | 27.86 | 27.78 | 27.78 | +0.271% | 784 | -2.479% |
| 2025-10-02 | 27.62 | 27.71 | 27.60 | 27.71 | +0.055% | 1,189 | -2.215% |
| 2025-10-01 | 27.69 | 27.69 | 27.69 | 27.69 | +0.127% | 165 | -2.161% |
| 2025-09-30 | 27.69 | 27.71 | 27.65 | 27.65 | -0.271% | 2,454 | -2.037% |
| 2025-09-29 | 27.73 | 27.76 | 27.69 | 27.73 | -0.072% | 1,442 | -2.303% |
| 2025-09-26 | 27.89 | 27.89 | 27.75 | 27.75 | -0.090% | 712 | -2.373% |
| 2025-09-25 | 27.80 | 27.84 | 27.77 | 27.77 | -0.394% | 3,751 | -2.461% |
| 2025-09-24 | 27.90 | 27.90 | 27.89 | 27.89 | +0.134% | 571 | -2.846% |
| 2025-09-23 | 27.92 | 27.92 | 27.82 | 27.85 | +0.208% | 4,004 | -2.716% |
| 2025-09-22 | 27.78 | 27.79 | 27.77 | 27.79 | -0.233% | 1,031 | -2.514% |
| 2025-09-19 | 27.89 | 27.89 | 27.84 | 27.86 | -0.215% | 10,702 | -2.741% |
| 2025-09-18 | 27.98 | 27.98 | 27.91 | 27.91 | -0.357% | 4,527 | -2.950% |
| 2025-09-17 | 28.05 | 28.05 | 28.02 | 28.02 | -0.018% | 885 | -3.296% |
| 2025-09-16 | 27.95 | 28.06 | 27.95 | 28.02 | +0.073% | 1,201 | -3.314% |
| 2025-09-15 | 27.99 | 28.08 | 27.98 | 28.00 | +0.079% | 1,317 | -3.243% |
| 2025-09-12 | 27.98 | 28.02 | 27.93 | 27.98 | -0.133% | 2,034 | -3.167% |
| 2025-09-11 | 28.01 | 28.06 | 28.01 | 28.02 | +0.286% | 1,865 | -3.296% |
| 2025-09-10 | 27.89 | 27.93 | 27.89 | 27.93 | +0.449% | 681 | -3.020% |
| 2025-09-09 | 27.81 | 27.86 | 27.68 | 27.81 | -0.072% | 5,880 | -2.584% |
| 2025-09-08 | 27.82 | 27.84 | 27.78 | 27.83 | -0.304% | 1,643 | -2.654% |
| 2025-09-05 | 27.83 | 27.91 | 27.83 | 27.91 | +0.667% | 2,651 | -2.950% |
| 2025-09-04 | 27.70 | 27.79 | 27.69 | 27.73 | +0.181% | 4,883 | -2.303% |
| 2025-09-03 | 27.68 | 27.70 | 27.65 | 27.68 | +0.289% | 1,762 | -2.126% |
| 2025-09-02 | 27.70 | 27.70 | 27.59 | 27.60 | -0.361% | 2,972 | -1.843% |
| 2025-08-29 | 27.73 | 27.78 | 27.70 | 27.70 | -0.181% | 1,587 | -2.197% |
| 2025-08-28 | 27.75 | 27.75 | 27.75 | 27.75 | +0.381% | 174 | -2.374% |
| 2025-08-27 | 27.60 | 27.68 | 27.60 | 27.64 | +0.054% | 3,236 | -2.002% |
| 2025-08-26 | 27.60 | 27.73 | 27.60 | 27.63 | +0.109% | 988 | -1.949% |
| 2025-08-25 | 27.74 | 27.74 | 27.60 | 27.60 | -0.612% | 4,305 | -1.842% |
| 2025-08-22 | 27.61 | 27.81 | 27.59 | 27.77 | +0.908% | 22,317 | -2.443% |
| 2025-08-21 | 27.57 | 27.59 | 27.51 | 27.52 | -0.470% | 3,673 | -1.557% |
| 2025-08-20 | 27.64 | 27.72 | 27.61 | 27.65 | -0.682% | 9,216 | -2.020% |
| 2025-08-19 | 27.86 | 27.86 | 27.80 | 27.84 | -0.002% | 1,633 | -2.689% |
| 2025-08-18 | 27.86 | 27.86 | 27.84 | 27.84 | +0.182% | 520 | -2.691% |
| 2025-08-15 | 27.79 | 27.79 | 27.77 | 27.79 | -0.215% | 692 | -2.513% |
| 2025-08-14 | 27.87 | 27.89 | 27.81 | 27.85 | -0.072% | 3,546 | -2.724% |
| 2025-08-13 | 27.83 | 27.98 | 27.83 | 27.87 | +0.324% | 1,310 | -2.793% |
| 2025-08-12 | 27.73 | 27.78 | 27.72 | 27.78 | -0.108% | 1,200 | -2.478% |
| 2025-08-11 | 27.67 | 27.81 | 27.65 | 27.81 | +0.542% | 2,012 | -2.584% |
| 2025-08-08 | 27.64 | 27.70 | 27.64 | 27.66 | +0.259% | 3,580 | -2.055% |
| 2025-08-07 | 27.57 | 27.61 | 27.57 | 27.59 | +0.031% | 312 | -1.801% |
| 2025-08-06 | 27.56 | 27.63 | 27.54 | 27.58 | +0.003% | 2,383 | -1.771% |
| 2025-08-05 | 27.61 | 27.62 | 27.56 | 27.58 | -0.089% | 2,586 | -1.768% |
| 2025-08-04 | 27.52 | 27.61 | 27.52 | 27.60 | +0.670% | 4,667 | -1.856% |
| 2025-08-01 | 27.40 | 27.48 | 27.37 | 27.42 | +0.055% | 2,068 | -1.198% |
| 2025-07-31 | 27.43 | 27.49 | 27.41 | 27.41 | +0.129% | 1,170 | -1.144% |
| 2025-07-30 | 27.43 | 27.44 | 27.28 | 27.37 | -0.201% | 3,899 | -1.017% |
| 2025-07-29 | 27.37 | 27.43 | 27.37 | 27.43 | +0.227% | 606 | -1.216% |
| 2025-07-28 | 27.41 | 27.41 | 27.33 | 27.36 | +0.223% | 1,959 | -0.991% |
| 2025-07-25 | 27.28 | 27.39 | 27.28 | 27.30 | +0.026% | 4,383 | -0.771% |
| 2025-07-24 | 27.23 | 27.34 | 27.18 | 27.30 | +0.239% | 10,194 | -0.746% |
| 2025-07-23 | 27.24 | 27.27 | 27.16 | 27.23 | +0.074% | 698 | -0.509% |
| 2025-07-22 | 27.15 | 27.21 | 27.14 | 27.21 | +0.159% | 1,379 | -0.436% |
| 2025-07-21 | 27.20 | 27.26 | 27.17 | 27.17 | -0.244% | 1,527 | -0.278% |
| 2025-07-18 | 27.23 | 27.23 | 27.23 | 27.23 | +0.252% | 153 | -0.521% |
| 2025-07-17 | 27.14 | 27.16 | 27.14 | 27.16 | +0.211% | 556 | -0.271% |
| 2025-07-16 | 27.16 | 27.16 | 27.08 | 27.11 | -0.173% | 1,176 | -0.060% |
| 2025-07-15 | 27.23 | 27.28 | 27.14 | 27.16 | +0.203% | 8,231 | -0.234% |
| 2025-07-14 | 26.95 | 27.12 | 26.93 | 27.10 | +0.776% | 4,982 | -0.031% |
| 2025-07-11 | 26.90 | 26.96 | 26.89 | 26.89 | -0.310% | 1,036 | +0.744% |
| 2025-07-10 | 26.98 | 26.98 | 26.94 | 26.98 | -0.181% | 835 | +0.432% |
| 2025-07-09 | 27.02 | 27.02 | 26.99 | 27.02 | +0.685% | 1,053 | +0.251% |
| 2025-07-08 | 26.86 | 26.89 | 26.84 | 26.84 | -0.223% | 2,154 | +0.937% |
| 2025-07-07 | 27.00 | 27.00 | 26.86 | 26.90 | -0.449% | 10,705 | +0.712% |
| 2025-07-03 | 26.98 | 27.06 | 26.98 | 27.02 | +0.209% | 1,253 | +0.259% |
| 2025-07-02 | 26.94 | 26.96 | 26.94 | 26.96 | -0.074% | 1,149 | +0.469% |
| 2025-07-01 | 26.97 | 27.01 | 26.82 | 26.99 | +0.149% | 11,472 | +0.394% |
| 2025-06-30 | 26.94 | 26.98 | 26.86 | 26.95 | +0.345% | 3,200 | +0.544% |
| 2025-06-27 | 26.87 | 26.98 | 26.83 | 26.85 | +0.123% | 8,235 | +0.890% |
| 2025-06-26 | 26.84 | 26.84 | 26.82 | 26.82 | +0.297% | 274 | +1.015% |
| 2025-06-25 | 26.73 | 26.83 | 26.67 | 26.74 | -0.008% | 4,292 | +1.315% |
| 2025-06-24 | 26.67 | 26.78 | 26.67 | 26.74 | +0.546% | 1,219 | +1.306% |
| 2025-06-23 | 26.70 | 26.70 | 26.59 | 26.60 | +0.196% | 4,809 | +1.860% |
| 2025-06-20 | 26.57 | 26.57 | 26.49 | 26.55 | -0.543% | 625 | +2.059% |
| 2025-06-18 | 26.68 | 26.69 | 26.68 | 26.69 | +0.132% | 773 | +1.504% |
| 2025-06-17 | 26.68 | 26.70 | 26.65 | 26.65 | -0.057% | 1,070 | +1.638% |
| 2025-06-16 | 26.65 | 26.80 | 26.51 | 26.67 | +0.169% | 1,114 | +1.580% |
| 2025-06-13 | 26.66 | 26.69 | 26.63 | 26.63 | -0.450% | 1,855 | +1.752% |
| 2025-06-12 | 26.76 | 26.76 | 26.72 | 26.75 | -0.054% | 1,152 | +1.294% |
| 2025-06-11 | 26.75 | 26.87 | 26.75 | 26.76 | +0.298% | 3,211 | +1.240% |
| 2025-06-10 | 26.71 | 26.80 | 26.68 | 26.68 | +0.509% | 4,582 | +1.542% |
| 2025-06-09 | 26.55 | 26.55 | 26.55 | 26.55 | -0.239% | 238 | +2.059% |
| 2025-06-06 | 26.49 | 26.66 | 26.49 | 26.61 | +0.618% | 3,158 | +1.815% |
| 2025-06-05 | 26.47 | 26.49 | 26.45 | 26.45 | -0.302% | 938 | +2.445% |
| 2025-06-04 | 26.57 | 26.57 | 26.52 | 26.52 | +0.189% | 2,919 | +2.136% |
| 2025-06-03 | 26.48 | 26.48 | 26.48 | 26.48 | +0.284% | 129 | +2.329% |
| 2025-06-02 | 26.43 | 26.43 | 26.40 | 26.40 | -0.113% | 889 | +2.619% |
| 2025-05-30 | 26.37 | 26.43 | 26.37 | 26.43 | +0.095% | 1,440 | +2.503% |
| 2025-05-29 | 26.39 | 26.43 | 26.39 | 26.41 | +0.221% | 6,152 | +2.600% |
| 2025-05-28 | 26.34 | 26.35 | 26.34 | 26.35 | -0.202% | 152 | +2.827% |
| 2025-05-27 | 26.42 | 26.42 | 26.36 | 26.40 | +0.424% | 557 | +2.619% |
| 2025-05-23 | 26.19 | 26.31 | 26.15 | 26.29 | +0.105% | 5,646 | +3.054% |
| 2025-05-22 | 26.27 | 26.30 | 26.21 | 26.26 | +0.196% | 6,363 | +3.162% |
| 2025-05-21 | 26.37 | 26.37 | 26.21 | 26.21 | -0.665% | 1,219 | +3.365% |
| 2025-05-20 | 26.44 | 26.44 | 26.34 | 26.39 | -0.663% | 2,786 | +2.678% |
| 2025-05-19 | 26.57 | 26.57 | 26.52 | 26.56 | -0.183% | 885 | +1.997% |
| 2025-05-16 | 26.56 | 26.64 | 26.56 | 26.61 | +0.434% | 2,026 | +1.809% |
| 2025-05-15 | 26.41 | 26.53 | 26.41 | 26.50 | +0.128% | 1,131 | +2.251% |
| 2025-05-14 | 26.50 | 26.50 | 26.46 | 26.46 | -0.278% | 3,743 | +2.382% |
| 2025-05-13 | 26.55 | 26.61 | 26.54 | 26.54 | +0.338% | 3,650 | +2.097% |
| 2025-05-12 | 26.41 | 26.45 | 26.38 | 26.45 | +0.841% | 1,331 | +2.442% |
| 2025-05-09 | 26.20 | 26.23 | 26.20 | 26.23 | +0.537% | 1,878 | +3.304% |
| 2025-05-08 | 26.15 | 26.15 | 26.05 | 26.09 | -0.195% | 630 | +3.859% |
| 2025-05-07 | 26.13 | 26.18 | 26.10 | 26.14 | +0.330% | 4,590 | +3.656% |
| 2025-05-06 | 25.96 | 26.10 | 25.96 | 26.05 | +0.346% | 3,149 | +3.998% |
| 2025-05-05 | 26.00 | 26.01 | 25.96 | 25.96 | -0.288% | 2,403 | +4.358% |
| 2025-05-02 | 26.01 | 26.05 | 25.97 | 26.04 | +0.108% | 4,734 | +4.058% |
| 2025-05-01 | 26.00 | 26.16 | 25.94 | 26.01 | -0.124% | 9,974 | +4.170% |
| 2025-04-30 | 25.97 | 26.07 | 25.97 | 26.04 | -0.557% | 1,252 | +4.041% |
| 2025-04-29 | 26.15 | 26.18 | 26.11 | 26.18 | -0.038% | 1,067 | +3.462% |
| 2025-04-28 | 26.16 | 26.29 | 26.16 | 26.20 | -0.267% | 3,825 | +3.422% |
| 2025-04-25 | 26.23 | 26.27 | 26.23 | 26.27 | +0.613% | 517 | +3.147% |
| 2025-04-24 | 26.05 | 26.12 | 26.00 | 26.11 | +1.008% | 6,811 | +3.779% |
| 2025-04-23 | 26.14 | 26.14 | 25.84 | 25.84 | +0.075% | 1,073 | +4.825% |
| 2025-04-22 | 25.94 | 25.94 | 25.82 | 25.82 | +1.412% | 665 | +4.904% |
| 2025-04-21 | 25.47 | 25.48 | 25.37 | 25.47 | -1.661% | 1,436 | +6.385% |
| 2025-04-17 | 25.96 | 25.98 | 25.90 | 25.90 | +0.737% | 232 | +4.618% |
| 2025-04-16 | 25.67 | 25.71 | 25.67 | 25.71 | -0.073% | 1,760 | +5.389% |
| 2025-04-15 | 25.76 | 25.83 | 25.69 | 25.73 | +0.427% | 1,992 | +5.312% |
| 2025-04-14 | 25.56 | 25.70 | 25.42 | 25.62 | 0.000% | 2,775 | +5.761% |