VPC
Virtus Private Credit Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:32 PM EDT
14.80USD+0.083%(+0.01)5,642
14.69Bid14.79Ask0.10SpreadVPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.93 | 14.96 | 14.77 | 14.78 | -0.448% | 8,466 | 0.000% |
| 2026-10-01 | 14.83 | 14.86 | 14.72 | 14.85 | +0.168% | 6,957 | -0.448% |
| 2026-09-30 | 14.94 | 14.94 | 14.80 | 14.82 | -0.664% | 15,862 | -0.281% |
| 2026-09-29 | 14.89 | 14.96 | 14.89 | 14.92 | +0.528% | 3,275 | -0.943% |
| 2026-09-28 | 14.91 | 14.91 | 14.85 | 14.85 | -0.502% | 4,345 | -0.420% |
| 2026-09-25 | 14.91 | 14.93 | 14.85 | 14.92 | +0.134% | 11,748 | -0.920% |
| 2026-09-24 | 14.96 | 14.96 | 14.86 | 14.90 | -0.835% | 9,234 | -0.787% |
| 2026-09-23 | 15.11 | 15.11 | 14.98 | 15.03 | -0.989% | 9,911 | -1.615% |
| 2026-09-22 | 15.21 | 15.21 | 15.14 | 15.18 | +0.104% | 8,897 | -2.588% |
| 2026-09-21 | 15.25 | 15.25 | 15.10 | 15.16 | -1.820% | 14,436 | -2.487% |
| 2026-09-18 | 15.40 | 15.47 | 15.40 | 15.44 | -1.389% | 3,717 | -4.261% |
| 2026-09-17 | 15.48 | 15.73 | 15.48 | 15.66 | +1.764% | 27,278 | -5.591% |
| 2026-09-16 | 15.38 | 15.46 | 15.32 | 15.39 | -0.010% | 6,949 | -3.925% |
| 2026-09-15 | 15.50 | 15.50 | 15.37 | 15.39 | -0.270% | 2,247 | -3.935% |
| 2026-09-14 | 15.50 | 15.55 | 15.43 | 15.43 | -0.195% | 6,041 | -4.194% |
| 2026-09-11 | 15.60 | 15.60 | 15.43 | 15.46 | +0.168% | 2,923 | -4.380% |
| 2026-09-10 | 15.48 | 15.51 | 15.41 | 15.43 | -0.687% | 2,645 | -4.220% |
| 2026-09-09 | 15.66 | 15.66 | 15.49 | 15.54 | -0.472% | 2,338 | -4.878% |
| 2026-09-08 | 15.78 | 15.78 | 15.61 | 15.61 | -0.701% | 2,550 | -5.327% |
| 2026-09-04 | 15.77 | 15.79 | 15.72 | 15.72 | +0.095% | 1,891 | -5.991% |
| 2026-09-03 | 15.62 | 15.76 | 15.62 | 15.71 | -0.425% | 5,911 | -5.902% |
| 2026-09-02 | 15.68 | 15.86 | 15.68 | 15.78 | +0.308% | 28,770 | -6.302% |
| 2026-09-01 | 15.83 | 15.89 | 15.73 | 15.73 | -1.140% | 15,533 | -6.013% |
| 2026-08-31 | 15.88 | 16.01 | 15.88 | 15.91 | +0.442% | 7,642 | -7.085% |
| 2026-08-28 | 15.82 | 15.84 | 15.82 | 15.84 | +0.126% | 393 | -6.674% |
| 2026-08-27 | 15.80 | 15.87 | 15.80 | 15.82 | +0.445% | 3,433 | -6.557% |
| 2026-08-26 | 15.84 | 15.84 | 15.75 | 15.75 | -0.442% | 2,576 | -6.141% |
| 2026-08-25 | 15.94 | 15.94 | 15.76 | 15.82 | -0.069% | 6,073 | -6.556% |
| 2026-08-24 | 15.82 | 15.84 | 15.78 | 15.83 | +0.547% | 4,513 | -6.621% |
| 2026-08-21 | 15.68 | 15.74 | 15.68 | 15.74 | +0.072% | 1,002 | -6.110% |
| 2026-08-20 | 15.79 | 15.85 | 15.67 | 15.73 | -0.346% | 4,639 | -6.042% |
| 2026-08-19 | 15.73 | 15.85 | 15.73 | 15.79 | +0.689% | 29,559 | -6.367% |
| 2026-08-18 | 15.70 | 15.76 | 15.68 | 15.68 | +0.116% | 3,032 | -5.722% |
| 2026-08-17 | 15.83 | 15.83 | 15.65 | 15.66 | -1.119% | 2,888 | -5.612% |
| 2026-08-14 | 15.96 | 15.96 | 15.82 | 15.84 | -0.886% | 4,305 | -6.668% |
| 2026-08-13 | 15.78 | 16.03 | 15.78 | 15.98 | +1.722% | 7,526 | -7.495% |
| 2026-08-12 | 15.69 | 15.71 | 15.66 | 15.71 | -0.032% | 9,244 | -5.902% |
| 2026-08-11 | 15.68 | 15.73 | 15.66 | 15.71 | +0.557% | 4,271 | -5.932% |
| 2026-08-10 | 15.68 | 15.68 | 15.58 | 15.63 | -0.681% | 2,197 | -5.408% |
| 2026-08-07 | 15.47 | 15.78 | 15.47 | 15.74 | +1.743% | 14,678 | -6.052% |
| 2026-08-06 | 15.20 | 15.50 | 15.20 | 15.47 | +2.784% | 35,421 | -4.415% |
| 2026-08-05 | 15.18 | 15.18 | 14.99 | 15.05 | -1.074% | 4,873 | -1.754% |
| 2026-08-04 | 15.07 | 15.25 | 15.05 | 15.21 | +1.063% | 17,422 | -2.809% |
| 2026-08-03 | 14.93 | 15.08 | 14.93 | 15.05 | +1.896% | 60,075 | -1.775% |
| 2026-07-31 | 14.82 | 14.82 | 14.71 | 14.77 | +0.173% | 2,255 | +0.087% |
| 2026-07-30 | 14.77 | 14.78 | 14.68 | 14.74 | -0.005% | 3,821 | +0.260% |
| 2026-07-29 | 14.85 | 14.87 | 14.71 | 14.75 | -0.639% | 1,653 | +0.255% |
| 2026-07-28 | 14.65 | 14.86 | 14.65 | 14.84 | +1.161% | 9,986 | -0.386% |
| 2026-07-27 | 14.55 | 14.68 | 14.55 | 14.67 | +0.825% | 9,240 | +0.770% |
| 2026-07-24 | 14.55 | 14.61 | 14.51 | 14.55 | +0.053% | 5,922 | +1.601% |
| 2026-07-23 | 14.70 | 14.70 | 14.52 | 14.54 | -1.510% | 11,766 | +1.655% |
| 2026-07-22 | 14.79 | 14.81 | 14.76 | 14.77 | -0.727% | 6,234 | +0.121% |
| 2026-07-21 | 14.78 | 14.97 | 14.78 | 14.87 | +0.631% | 4,974 | -0.607% |
| 2026-07-20 | 14.92 | 14.92 | 14.71 | 14.78 | -0.739% | 3,366 | +0.020% |
| 2026-07-17 | 15.07 | 15.08 | 14.88 | 14.89 | -1.325% | 4,365 | -0.720% |
| 2026-07-16 | 14.98 | 15.09 | 14.96 | 15.09 | +0.166% | 10,283 | -2.036% |
| 2026-07-15 | 15.08 | 15.14 | 15.03 | 15.06 | +0.286% | 12,000 | -1.873% |
| 2026-07-14 | 14.94 | 15.04 | 14.94 | 15.02 | +0.616% | 6,507 | -1.592% |
| 2026-07-13 | 14.94 | 15.00 | 14.90 | 14.93 | -0.572% | 19,266 | -0.987% |
| 2026-07-10 | 14.81 | 15.08 | 14.81 | 15.02 | +1.419% | 10,177 | -1.553% |
| 2026-07-09 | 14.82 | 14.91 | 14.78 | 14.81 | -0.263% | 37,904 | -0.156% |
| 2026-07-08 | 14.84 | 14.85 | 14.80 | 14.85 | -0.461% | 1,021 | -0.419% |
| 2026-07-07 | 14.98 | 14.98 | 14.91 | 14.91 | -0.409% | 6,798 | -0.878% |
| 2026-07-06 | 14.99 | 15.03 | 14.97 | 14.97 | -0.167% | 10,129 | -1.283% |
| 2026-07-02 | 15.08 | 15.15 | 14.96 | 15.00 | -0.365% | 1,149 | -1.448% |
| 2026-07-01 | 14.97 | 15.14 | 14.97 | 15.05 | +0.758% | 12,461 | -1.808% |
| 2026-06-30 | 14.91 | 15.01 | 14.85 | 14.94 | +0.238% | 19,981 | -1.064% |
| 2026-06-29 | 14.82 | 14.91 | 14.79 | 14.91 | +1.299% | 8,727 | -0.829% |
| 2026-06-26 | 14.57 | 14.79 | 14.57 | 14.72 | +1.148% | 12,405 | +0.460% |
| 2026-06-25 | 14.51 | 14.57 | 14.49 | 14.55 | +0.263% | 9,409 | +1.613% |
| 2026-06-24 | 14.45 | 14.58 | 14.41 | 14.51 | -0.343% | 7,210 | +1.880% |
| 2026-06-23 | 14.32 | 14.62 | 14.32 | 14.56 | +0.414% | 13,391 | +1.530% |
| 2026-06-22 | 14.76 | 14.76 | 14.50 | 14.50 | -3.935% | 16,144 | +1.950% |
| 2026-06-18 | 15.07 | 15.13 | 15.06 | 15.09 | +0.290% | 4,956 | -2.062% |
| 2026-06-17 | 15.36 | 15.36 | 15.05 | 15.05 | -1.914% | 11,259 | -1.777% |
| 2026-06-16 | 15.45 | 15.50 | 15.32 | 15.34 | -0.686% | 11,713 | -3.657% |
| 2026-06-15 | 15.62 | 15.62 | 15.43 | 15.45 | -0.239% | 5,604 | -4.318% |
| 2026-06-12 | 15.52 | 15.58 | 15.47 | 15.49 | -0.213% | 1,452 | -4.547% |
| 2026-06-11 | 15.53 | 15.53 | 15.42 | 15.52 | +0.078% | 6,736 | -4.750% |
| 2026-06-10 | 15.58 | 15.58 | 15.48 | 15.51 | +0.275% | 4,882 | -4.676% |
| 2026-06-09 | 15.51 | 15.54 | 15.40 | 15.47 | +0.099% | 7,602 | -4.413% |
| 2026-06-08 | 15.42 | 15.54 | 15.42 | 15.45 | 0.000% | 1,752 | -4.318% |
| 2026-06-05 | 15.66 | 15.72 | 15.45 | 15.45 | -1.842% | 5,483 | -4.318% |
| 2026-06-04 | 15.52 | 15.75 | 15.52 | 15.74 | +1.287% | 10,712 | -6.081% |
| 2026-06-03 | 15.78 | 15.78 | 15.49 | 15.54 | -1.894% | 13,068 | -4.873% |
| 2026-06-02 | 15.82 | 15.93 | 15.82 | 15.84 | -0.528% | 34,323 | -6.674% |
| 2026-06-01 | 15.75 | 15.93 | 15.75 | 15.92 | +0.819% | 7,545 | -7.167% |
| 2026-05-29 | 15.77 | 15.87 | 15.77 | 15.79 | +0.156% | 6,730 | -6.406% |
| 2026-05-28 | 15.67 | 15.82 | 15.67 | 15.77 | +0.600% | 14,468 | -6.260% |
| 2026-05-27 | 15.58 | 15.76 | 15.58 | 15.68 | +0.487% | 8,591 | -5.698% |
| 2026-05-26 | 15.52 | 15.68 | 15.52 | 15.60 | +0.515% | 7,007 | -5.238% |
| 2026-05-22 | 15.55 | 15.60 | 15.46 | 15.52 | -0.513% | 2,549 | -4.750% |
| 2026-05-21 | 15.61 | 15.68 | 15.51 | 15.60 | -0.038% | 16,784 | -5.238% |
| 2026-05-20 | 15.55 | 15.64 | 15.42 | 15.61 | +0.554% | 21,358 | -5.275% |
| 2026-05-19 | 15.54 | 15.62 | 15.50 | 15.52 | -0.577% | 43,396 | -4.750% |
| 2026-05-18 | 15.83 | 15.83 | 15.61 | 15.61 | -1.390% | 18,615 | -5.299% |
| 2026-05-15 | 15.84 | 15.84 | 15.75 | 15.83 | -0.721% | 5,489 | -6.615% |
| 2026-05-14 | 15.93 | 15.96 | 15.88 | 15.94 | +0.469% | 6,431 | -7.288% |
| 2026-05-13 | 15.92 | 15.96 | 15.81 | 15.87 | -0.468% | 5,292 | -6.853% |
| 2026-05-12 | 15.91 | 15.96 | 15.86 | 15.95 | -0.063% | 6,129 | -7.289% |
| 2026-05-11 | 16.12 | 16.17 | 15.95 | 15.96 | -1.200% | 16,846 | -7.347% |
| 2026-05-08 | 16.20 | 16.20 | 16.11 | 16.15 | -0.775% | 2,786 | -8.459% |
| 2026-05-07 | 16.20 | 16.31 | 16.17 | 16.27 | -0.245% | 18,151 | -9.169% |
| 2026-05-06 | 16.27 | 16.33 | 16.20 | 16.31 | -0.337% | 7,711 | -9.391% |
| 2026-05-05 | 16.49 | 16.49 | 16.22 | 16.37 | -0.183% | 10,452 | -9.696% |
| 2026-05-04 | 16.44 | 16.44 | 16.31 | 16.40 | 0.000% | 7,431 | -9.861% |
| 2026-05-01 | 16.25 | 16.41 | 16.23 | 16.40 | +1.140% | 7,270 | -9.861% |
| 2026-04-30 | 15.95 | 16.26 | 15.95 | 16.22 | +2.111% | 10,710 | -8.834% |
| 2026-04-29 | 15.90 | 15.90 | 15.83 | 15.88 | +0.062% | 3,420 | -6.909% |
| 2026-04-28 | 15.80 | 15.88 | 15.80 | 15.87 | +0.474% | 5,710 | -6.851% |
| 2026-04-27 | 15.73 | 15.84 | 15.71 | 15.80 | +0.159% | 7,903 | -6.409% |
| 2026-04-24 | 15.77 | 15.81 | 15.74 | 15.77 | +0.767% | 3,557 | -6.260% |
| 2026-04-23 | 15.96 | 15.96 | 15.64 | 15.65 | -1.727% | 23,130 | -5.541% |
| 2026-04-22 | 16.00 | 16.03 | 15.93 | 15.93 | +0.132% | 16,381 | -7.172% |
| 2026-04-21 | 16.07 | 16.11 | 15.86 | 15.90 | -0.848% | 38,627 | -7.050% |
| 2026-04-20 | 16.06 | 16.13 | 16.04 | 16.04 | -0.410% | 16,125 | -7.838% |
| 2026-04-17 | 16.10 | 16.20 | 16.09 | 16.11 | +1.551% | 33,437 | -8.216% |
| 2026-04-16 | 16.10 | 16.10 | 15.80 | 15.86 | -1.307% | 706,826 | -6.792% |
| 2026-04-15 | 15.78 | 16.08 | 15.78 | 16.07 | +1.773% | 49,182 | -8.010% |
| 2026-04-14 | 15.55 | 15.79 | 15.55 | 15.79 | +2.003% | 15,761 | -6.379% |
| 2026-04-13 | 15.33 | 15.51 | 15.28 | 15.48 | +0.519% | 32,237 | -4.504% |
| 2026-04-10 | 15.46 | 15.46 | 15.36 | 15.40 | -0.194% | 6,788 | -4.008% |
| 2026-04-09 | 15.44 | 15.44 | 15.36 | 15.43 | -0.194% | 4,746 | -4.194% |
| 2026-04-08 | 15.50 | 15.60 | 15.36 | 15.46 | +1.112% | 17,234 | -4.380% |
| 2026-04-07 | 15.26 | 15.29 | 15.21 | 15.29 | -0.391% | 10,228 | -3.317% |
| 2026-04-06 | 15.22 | 15.35 | 15.22 | 15.35 | +1.387% | 6,392 | -3.695% |
| 2026-04-02 | 14.88 | 15.20 | 14.86 | 15.14 | +0.732% | 24,353 | -2.359% |
| 2026-04-01 | 15.04 | 15.10 | 14.98 | 15.03 | -0.661% | 8,331 | -1.645% |
| 2026-03-31 | 14.82 | 15.13 | 14.82 | 15.13 | +2.925% | 62,087 | -2.295% |
| 2026-03-30 | 14.72 | 14.81 | 14.63 | 14.70 | +0.478% | 5,739 | +0.563% |
| 2026-03-27 | 14.87 | 14.87 | 14.61 | 14.63 | -1.680% | 19,849 | +1.044% |
| 2026-03-26 | 14.88 | 15.10 | 14.84 | 14.88 | -0.320% | 66,483 | -0.653% |
| 2026-03-25 | 14.81 | 14.94 | 14.80 | 14.93 | +1.205% | 10,842 | -0.971% |
| 2026-03-24 | 14.84 | 14.85 | 14.74 | 14.75 | -0.940% | 60,234 | +0.222% |
| 2026-03-23 | 14.80 | 14.97 | 14.69 | 14.89 | +0.744% | 20,549 | -0.720% |
| 2026-03-20 | 15.00 | 15.00 | 14.77 | 14.78 | -4.918% | 14,964 | +0.019% |
| 2026-03-19 | 15.36 | 15.55 | 15.36 | 15.54 | +0.715% | 36,456 | -4.900% |
| 2026-03-18 | 15.47 | 15.55 | 15.41 | 15.43 | +0.091% | 10,705 | -4.219% |
| 2026-03-17 | 15.23 | 15.54 | 15.23 | 15.42 | +1.581% | 32,997 | -4.132% |
| 2026-03-16 | 15.14 | 15.23 | 15.12 | 15.18 | +0.530% | 24,502 | -2.617% |
| 2026-03-13 | 15.32 | 15.32 | 15.07 | 15.10 | -1.243% | 20,095 | -2.101% |
| 2026-03-12 | 15.47 | 15.47 | 15.29 | 15.29 | -1.706% | 13,700 | -3.317% |
| 2026-03-11 | 15.58 | 15.68 | 15.49 | 15.56 | -0.094% | 37,057 | -4.967% |
| 2026-03-10 | 15.47 | 15.64 | 15.41 | 15.57 | +1.038% | 18,443 | -5.056% |
| 2026-03-09 | 15.43 | 15.47 | 15.18 | 15.41 | -0.709% | 35,685 | -4.070% |
| 2026-03-06 | 15.70 | 15.70 | 15.52 | 15.52 | -1.896% | 24,512 | -4.750% |
| 2026-03-05 | 15.79 | 16.00 | 15.79 | 15.82 | -0.126% | 15,411 | -6.556% |
| 2026-03-04 | 15.94 | 15.94 | 15.72 | 15.84 | -0.189% | 10,544 | -6.674% |
| 2026-03-03 | 15.69 | 15.93 | 15.69 | 15.87 | -0.251% | 29,961 | -6.851% |
| 2026-03-02 | 15.65 | 16.00 | 15.63 | 15.91 | +1.144% | 24,288 | -7.085% |
| 2026-02-27 | 16.03 | 16.03 | 15.73 | 15.73 | -2.237% | 14,678 | -6.022% |
| 2026-02-26 | 16.29 | 16.29 | 16.00 | 16.09 | -1.650% | 18,361 | -8.124% |
| 2026-02-25 | 16.19 | 16.36 | 16.09 | 16.36 | +1.363% | 28,487 | -9.641% |
| 2026-02-24 | 16.16 | 16.23 | 16.10 | 16.14 | +0.186% | 56,703 | -8.409% |
| 2026-02-23 | 16.33 | 16.39 | 16.11 | 16.11 | -1.648% | 24,486 | -8.238% |
| 2026-02-20 | 16.49 | 16.49 | 16.30 | 16.38 | -0.727% | 12,035 | -9.751% |
| 2026-02-19 | 16.70 | 16.70 | 16.42 | 16.50 | -1.180% | 16,783 | -10.407% |
| 2026-02-18 | 16.69 | 16.83 | 16.66 | 16.70 | +0.343% | 11,081 | -11.465% |
| 2026-02-17 | 16.83 | 16.83 | 16.53 | 16.64 | -1.771% | 10,852 | -11.161% |
| 2026-02-13 | 17.09 | 17.09 | 16.87 | 16.94 | -0.820% | 26,274 | -12.734% |
| 2026-02-12 | 17.19 | 17.29 | 17.03 | 17.08 | -0.234% | 32,109 | -13.450% |
| 2026-02-11 | 17.16 | 17.16 | 17.04 | 17.12 | -0.044% | 36,852 | -13.652% |
| 2026-02-10 | 17.14 | 17.20 | 17.07 | 17.13 | -0.218% | 8,097 | -13.690% |
| 2026-02-09 | 17.15 | 17.16 | 16.98 | 17.16 | +0.160% | 20,159 | -13.878% |
| 2026-02-06 | 17.12 | 17.15 | 17.05 | 17.14 | +0.513% | 8,456 | -13.740% |
| 2026-02-05 | 17.25 | 17.25 | 16.94 | 17.05 | -1.530% | 13,518 | -13.297% |
| 2026-02-04 | 17.26 | 17.32 | 17.14 | 17.32 | +0.552% | 35,326 | -14.624% |
| 2026-02-03 | 17.44 | 17.44 | 17.10 | 17.22 | -1.205% | 11,681 | -14.153% |
| 2026-02-02 | 17.69 | 17.69 | 17.40 | 17.43 | -1.581% | 16,361 | -15.188% |
| 2026-01-30 | 17.89 | 17.89 | 17.65 | 17.71 | -1.659% | 22,870 | -16.529% |
| 2026-01-29 | 17.99 | 18.01 | 17.85 | 18.01 | +0.607% | 21,254 | -17.913% |
| 2026-01-28 | 18.00 | 18.04 | 17.90 | 17.90 | -0.556% | 13,648 | -17.415% |
| 2026-01-27 | 17.98 | 18.08 | 17.98 | 18.00 | +0.031% | 10,855 | -17.873% |
| 2026-01-26 | 18.19 | 18.19 | 17.89 | 17.99 | -1.075% | 24,315 | -17.848% |
| 2026-01-23 | 18.25 | 18.27 | 18.17 | 18.19 | -0.274% | 30,842 | -18.731% |
| 2026-01-22 | 18.28 | 18.34 | 18.24 | 18.24 | -0.219% | 8,533 | -18.954% |
| 2026-01-21 | 18.21 | 18.28 | 18.13 | 18.28 | +0.994% | 13,416 | -19.131% |
| 2026-01-20 | 18.20 | 18.20 | 18.01 | 18.10 | -1.093% | 21,383 | -18.327% |
| 2026-01-16 | 18.40 | 18.40 | 18.27 | 18.30 | -0.867% | 12,728 | -19.220% |
| 2026-01-15 | 18.25 | 18.47 | 18.23 | 18.46 | +1.262% | 155,913 | -19.920% |
| 2026-01-14 | 17.97 | 18.23 | 17.97 | 18.23 | +1.503% | 26,875 | -18.909% |
| 2026-01-13 | 18.10 | 18.11 | 17.95 | 17.96 | -0.554% | 30,535 | -17.690% |
| 2026-01-12 | 18.07 | 18.13 | 18.05 | 18.06 | -0.276% | 10,776 | -18.146% |
| 2026-01-09 | 18.06 | 18.13 | 18.04 | 18.11 | +0.312% | 25,030 | -18.372% |
| 2026-01-08 | 17.97 | 18.10 | 17.95 | 18.05 | +1.768% | 29,115 | -18.117% |
| 2026-01-07 | 18.06 | 18.06 | 17.72 | 17.74 | -1.444% | 18,562 | -16.670% |
| 2026-01-06 | 18.13 | 18.13 | 17.93 | 18.00 | -0.607% | 17,973 | -17.873% |
| 2026-01-05 | 17.93 | 18.17 | 17.93 | 18.11 | +0.948% | 32,223 | -18.372% |
| 2026-01-02 | 17.82 | 18.01 | 17.82 | 17.94 | +0.787% | 8,767 | -17.599% |
| 2025-12-31 | 17.76 | 17.84 | 17.76 | 17.80 | +0.451% | 22,759 | -16.951% |
| 2025-12-30 | 17.61 | 17.78 | 17.61 | 17.72 | +0.625% | 22,804 | -16.576% |
| 2025-12-29 | 17.73 | 17.78 | 17.61 | 17.61 | -0.705% | 30,833 | -16.055% |
| 2025-12-26 | 17.62 | 17.77 | 17.62 | 17.73 | +0.596% | 22,410 | -16.646% |
| 2025-12-24 | 17.51 | 17.63 | 17.51 | 17.63 | +0.599% | 8,759 | -16.150% |
| 2025-12-23 | 17.56 | 17.60 | 17.51 | 17.53 | -0.199% | 14,061 | -15.648% |
| 2025-12-22 | 17.73 | 17.73 | 17.53 | 17.56 | -5.081% | 36,381 | -15.815% |
| 2025-12-19 | 18.67 | 18.67 | 18.50 | 18.50 | -0.885% | 19,730 | -20.093% |
| 2025-12-18 | 18.69 | 18.69 | 18.60 | 18.67 | +0.082% | 9,185 | -20.800% |
| 2025-12-17 | 18.61 | 18.73 | 18.61 | 18.65 | +0.215% | 10,622 | -20.736% |
| 2025-12-16 | 18.66 | 18.67 | 18.55 | 18.61 | -0.054% | 7,755 | -20.565% |
| 2025-12-15 | 18.78 | 18.88 | 18.56 | 18.62 | -0.640% | 25,795 | -20.608% |
| 2025-12-12 | 18.89 | 18.94 | 18.74 | 18.74 | -0.425% | 11,597 | -21.116% |
| 2025-12-11 | 18.88 | 18.93 | 18.82 | 18.82 | -0.895% | 16,585 | -21.452% |
| 2025-12-10 | 18.94 | 19.05 | 18.92 | 18.99 | -0.158% | 24,628 | -22.155% |
| 2025-12-09 | 18.98 | 19.09 | 18.98 | 19.02 | +0.158% | 34,611 | -22.278% |
| 2025-12-08 | 19.02 | 19.03 | 18.91 | 18.99 | +0.105% | 12,052 | -22.155% |
| 2025-12-05 | 18.92 | 19.13 | 18.92 | 18.97 | -0.026% | 38,225 | -22.073% |
| 2025-12-04 | 18.94 | 19.05 | 18.94 | 18.98 | +0.026% | 26,639 | -22.093% |
| 2025-12-03 | 18.85 | 18.97 | 18.74 | 18.97 | +0.933% | 18,699 | -22.073% |
| 2025-12-02 | 18.84 | 18.84 | 18.76 | 18.79 | -0.029% | 6,711 | -21.345% |
| 2025-12-01 | 18.86 | 18.92 | 18.80 | 18.80 | -0.397% | 16,621 | -21.368% |
| 2025-11-28 | 18.85 | 18.91 | 18.83 | 18.88 | +0.505% | 3,312 | -21.681% |
| 2025-11-26 | 18.65 | 18.82 | 18.65 | 18.78 | +0.697% | 22,987 | -21.285% |
| 2025-11-25 | 18.40 | 18.65 | 18.40 | 18.65 | +0.870% | 14,078 | -20.737% |
| 2025-11-24 | 18.20 | 18.50 | 18.20 | 18.49 | +1.312% | 14,229 | -20.047% |
| 2025-11-21 | 18.03 | 18.29 | 18.02 | 18.25 | +1.136% | 14,267 | -18.998% |
| 2025-11-20 | 18.33 | 18.36 | 18.02 | 18.05 | -0.633% | 124,800 | -18.078% |
| 2025-11-19 | 18.26 | 18.33 | 18.13 | 18.16 | -0.711% | 17,986 | -18.597% |
| 2025-11-18 | 18.15 | 18.29 | 18.15 | 18.29 | +0.452% | 29,541 | -19.176% |
| 2025-11-17 | 18.45 | 18.53 | 18.20 | 18.21 | -1.615% | 22,814 | -18.810% |
| 2025-11-14 | 18.45 | 18.57 | 18.45 | 18.51 | -0.342% | 21,206 | -20.121% |
| 2025-11-13 | 18.76 | 18.76 | 18.56 | 18.57 | -0.854% | 4,398 | -20.394% |
| 2025-11-12 | 18.74 | 18.81 | 18.72 | 18.73 | +0.260% | 11,407 | -21.074% |
| 2025-11-11 | 18.61 | 18.68 | 18.55 | 18.68 | +0.655% | 13,666 | -20.869% |
| 2025-11-10 | 18.61 | 18.67 | 18.50 | 18.56 | +0.054% | 9,258 | -20.351% |
| 2025-11-07 | 18.38 | 18.55 | 18.36 | 18.55 | +0.542% | 4,405 | -20.308% |
| 2025-11-06 | 18.48 | 18.61 | 18.44 | 18.45 | -0.162% | 43,811 | -19.876% |
| 2025-11-05 | 18.38 | 18.50 | 18.30 | 18.48 | +0.217% | 38,070 | -20.006% |
| 2025-11-04 | 18.49 | 18.52 | 18.37 | 18.44 | -0.967% | 42,758 | -19.833% |
| 2025-11-03 | 18.57 | 18.62 | 18.46 | 18.62 | -0.185% | 29,634 | -20.608% |
| 2025-10-31 | 18.59 | 18.65 | 18.51 | 18.65 | +0.781% | 54,799 | -20.755% |
| 2025-10-30 | 18.58 | 18.58 | 18.46 | 18.51 | -0.751% | 8,796 | -20.136% |
| 2025-10-29 | 18.79 | 18.86 | 18.62 | 18.65 | -0.956% | 9,739 | -20.736% |
| 2025-10-28 | 18.81 | 18.89 | 18.77 | 18.83 | +0.212% | 11,303 | -21.493% |
| 2025-10-27 | 18.70 | 18.83 | 18.70 | 18.79 | +0.751% | 26,604 | -21.327% |
| 2025-10-24 | 18.64 | 18.76 | 18.63 | 18.65 | +0.107% | 13,098 | -20.736% |
| 2025-10-23 | 18.48 | 18.63 | 18.47 | 18.63 | +0.781% | 15,439 | -20.651% |
| 2025-10-22 | 18.50 | 18.56 | 18.34 | 18.49 | +0.357% | 30,888 | -20.031% |
| 2025-10-21 | 18.23 | 18.50 | 18.23 | 18.42 | +1.015% | 14,873 | -19.746% |
| 2025-10-20 | 18.30 | 18.39 | 18.15 | 18.23 | -0.091% | 15,505 | -18.931% |
| 2025-10-17 | 18.14 | 18.29 | 18.13 | 18.25 | +0.201% | 27,192 | -19.005% |
| 2025-10-16 | 18.55 | 18.59 | 18.16 | 18.21 | -1.859% | 24,465 | -18.843% |
| 2025-10-15 | 18.72 | 18.77 | 18.54 | 18.56 | -0.642% | 16,775 | -20.351% |
| 2025-10-14 | 18.48 | 18.68 | 18.46 | 18.68 | +0.268% | 16,493 | -20.863% |
| 2025-10-13 | 18.36 | 18.63 | 18.36 | 18.63 | +2.222% | 23,072 | -20.651% |
| 2025-10-10 | 18.45 | 18.45 | 18.20 | 18.23 | -0.951% | 16,376 | -18.887% |
| 2025-10-09 | 18.65 | 18.73 | 18.38 | 18.40 | -1.340% | 22,966 | -19.659% |
| 2025-10-08 | 18.82 | 18.85 | 18.65 | 18.65 | -0.427% | 21,211 | -20.736% |
| 2025-10-07 | 18.93 | 18.93 | 18.62 | 18.73 | -0.584% | 10,015 | -21.074% |
| 2025-10-06 | 19.00 | 19.03 | 18.83 | 18.84 | -0.894% | 26,621 | -21.535% |
| 2025-10-03 | 19.10 | 19.20 | 18.94 | 19.01 | -0.456% | 38,773 | -22.237% |
| 2025-10-02 | 18.85 | 19.10 | 18.85 | 19.10 | +1.149% | 30,544 | -22.591% |
| 2025-10-01 | 18.97 | 18.97 | 18.84 | 18.88 | -0.159% | 13,345 | -21.701% |
| 2025-09-30 | 18.85 | 19.04 | 18.85 | 18.91 | +0.585% | 26,719 | -21.825% |
| 2025-09-29 | 19.08 | 19.10 | 18.79 | 18.80 | -1.105% | 38,659 | -21.368% |
| 2025-09-26 | 19.22 | 19.25 | 19.01 | 19.01 | -0.738% | 20,451 | -22.237% |
| 2025-09-25 | 19.11 | 19.25 | 19.11 | 19.15 | -0.149% | 25,604 | -22.811% |
| 2025-09-24 | 19.34 | 19.34 | 19.12 | 19.18 | -0.673% | 10,186 | -22.926% |
| 2025-09-23 | 19.35 | 19.50 | 19.26 | 19.31 | -0.413% | 30,690 | -23.445% |
| 2025-09-22 | 19.72 | 19.81 | 19.34 | 19.39 | -4.105% | 78,514 | -23.761% |
| 2025-09-19 | 20.38 | 20.38 | 20.16 | 20.22 | -0.173% | 22,645 | -26.890% |
| 2025-09-18 | 20.34 | 20.34 | 20.17 | 20.25 | +0.468% | 25,174 | -27.017% |
| 2025-09-17 | 20.35 | 20.36 | 20.16 | 20.16 | -0.349% | 19,398 | -26.675% |
| 2025-09-16 | 20.27 | 20.30 | 20.20 | 20.23 | -0.172% | 14,447 | -26.931% |
| 2025-09-15 | 20.60 | 20.60 | 20.23 | 20.27 | -1.096% | 40,249 | -27.057% |
| 2025-09-12 | 20.60 | 20.62 | 20.47 | 20.49 | -0.289% | 11,982 | -27.856% |
| 2025-09-11 | 20.57 | 20.57 | 20.51 | 20.55 | +0.195% | 7,530 | -28.064% |
| 2025-09-10 | 20.55 | 20.55 | 20.46 | 20.51 | 0.000% | 9,219 | -27.924% |
| 2025-09-09 | 20.68 | 20.68 | 20.46 | 20.51 | -0.726% | 17,722 | -27.924% |
| 2025-09-08 | 20.73 | 20.73 | 20.62 | 20.66 | -0.338% | 8,750 | -28.447% |
| 2025-09-05 | 20.82 | 20.82 | 20.67 | 20.73 | +0.120% | 12,777 | -28.689% |
| 2025-09-04 | 20.71 | 20.73 | 20.62 | 20.71 | +0.146% | 5,286 | -28.603% |
| 2025-09-03 | 20.64 | 20.76 | 20.64 | 20.68 | +0.024% | 19,121 | -28.499% |
| 2025-09-02 | 20.76 | 20.77 | 20.59 | 20.67 | -0.720% | 24,112 | -28.482% |
| 2025-08-29 | 20.73 | 20.82 | 20.71 | 20.82 | +0.602% | 7,172 | -28.997% |
| 2025-08-28 | 20.76 | 20.76 | 20.64 | 20.70 | +0.245% | 23,292 | -28.570% |
| 2025-08-27 | 20.62 | 20.67 | 20.61 | 20.64 | +0.408% | 7,770 | -28.395% |
| 2025-08-26 | 20.53 | 20.59 | 20.48 | 20.56 | +0.396% | 17,916 | -28.103% |
| 2025-08-25 | 20.50 | 20.58 | 20.48 | 20.48 | -0.098% | 6,817 | -27.818% |
| 2025-08-22 | 20.45 | 20.57 | 20.40 | 20.50 | +0.936% | 14,716 | -27.889% |
| 2025-08-21 | 20.26 | 20.44 | 20.26 | 20.31 | -0.442% | 24,337 | -27.214% |
| 2025-08-20 | 20.44 | 20.44 | 20.31 | 20.40 | +0.261% | 13,116 | -27.536% |
| 2025-08-19 | 20.39 | 20.49 | 20.34 | 20.35 | +0.091% | 9,548 | -27.346% |
| 2025-08-18 | 20.43 | 20.43 | 20.29 | 20.33 | -0.039% | 27,452 | -27.280% |
| 2025-08-15 | 20.35 | 20.47 | 20.32 | 20.34 | -0.173% | 12,462 | -27.308% |
| 2025-08-14 | 20.45 | 20.45 | 20.37 | 20.37 | -0.480% | 10,470 | -27.434% |
| 2025-08-13 | 20.41 | 20.54 | 20.41 | 20.47 | +0.490% | 27,338 | -27.782% |
| 2025-08-12 | 20.27 | 20.40 | 20.20 | 20.37 | +0.443% | 17,169 | -27.428% |
| 2025-08-11 | 20.32 | 20.32 | 20.17 | 20.28 | +0.049% | 10,360 | -27.107% |
| 2025-08-08 | 20.26 | 20.27 | 20.18 | 20.27 | +0.937% | 10,181 | -27.071% |
| 2025-08-07 | 20.42 | 20.42 | 20.05 | 20.08 | -1.377% | 20,306 | -26.387% |
| 2025-08-06 | 20.36 | 20.40 | 20.31 | 20.36 | +0.184% | 33,044 | -27.400% |
| 2025-08-05 | 20.29 | 20.38 | 20.22 | 20.32 | +0.122% | 15,698 | -27.267% |
| 2025-08-04 | 20.36 | 20.43 | 20.30 | 20.30 | -0.245% | 5,077 | -27.179% |
| 2025-08-01 | 20.47 | 20.47 | 20.23 | 20.35 | -0.905% | 42,727 | -27.357% |
| 2025-07-31 | 20.68 | 20.68 | 20.52 | 20.54 | -0.277% | 9,685 | -28.015% |
| 2025-07-30 | 20.69 | 20.78 | 20.54 | 20.59 | -0.638% | 17,899 | -28.214% |
| 2025-07-29 | 20.60 | 20.73 | 20.60 | 20.73 | -0.259% | 15,086 | -28.672% |
| 2025-07-28 | 20.93 | 21.00 | 20.76 | 20.78 | -0.863% | 38,062 | -28.857% |
| 2025-07-25 | 20.92 | 20.96 | 20.85 | 20.96 | +0.287% | 12,110 | -29.471% |
| 2025-07-24 | 21.08 | 21.08 | 20.90 | 20.90 | -0.665% | 16,292 | -29.269% |
| 2025-07-23 | 21.02 | 21.12 | 20.96 | 21.04 | +0.358% | 46,893 | -29.740% |
| 2025-07-22 | 20.77 | 21.21 | 20.77 | 20.96 | +0.698% | 40,742 | -29.488% |
| 2025-07-21 | 21.09 | 21.09 | 20.79 | 20.82 | -1.072% | 38,707 | -28.996% |
| 2025-07-18 | 21.21 | 21.23 | 21.02 | 21.05 | -0.472% | 14,153 | -29.757% |
| 2025-07-17 | 20.94 | 21.19 | 20.94 | 21.14 | +0.451% | 37,520 | -30.088% |
| 2025-07-16 | 20.99 | 21.05 | 20.85 | 21.05 | +0.498% | 19,309 | -29.773% |
| 2025-07-15 | 21.04 | 21.09 | 20.92 | 20.95 | -0.045% | 18,249 | -29.423% |
| 2025-07-14 | 20.90 | 20.95 | 20.84 | 20.95 | +0.065% | 27,212 | -29.455% |
| 2025-07-11 | 20.85 | 20.98 | 20.85 | 20.94 | +0.157% | 10,134 | -29.409% |
| 2025-07-10 | 20.75 | 20.94 | 20.75 | 20.91 | +0.837% | 12,616 | -29.298% |
| 2025-07-09 | 20.74 | 20.75 | 20.72 | 20.73 | +0.076% | 4,534 | -28.706% |
| 2025-07-08 | 20.62 | 20.74 | 20.62 | 20.72 | +0.287% | 5,023 | -28.652% |
| 2025-07-07 | 20.62 | 20.74 | 20.57 | 20.66 | -0.121% | 20,131 | -28.447% |
| 2025-07-03 | 20.75 | 20.80 | 20.68 | 20.68 | +0.364% | 13,735 | -28.534% |
| 2025-07-02 | 20.54 | 20.64 | 20.54 | 20.61 | +0.512% | 6,954 | -28.274% |
| 2025-07-01 | 20.50 | 20.59 | 20.40 | 20.51 | +0.113% | 17,907 | -27.907% |
| 2025-06-30 | 20.47 | 20.52 | 20.35 | 20.48 | +0.797% | 21,161 | -27.825% |
| 2025-06-27 | 20.38 | 20.41 | 20.28 | 20.32 | +0.098% | 17,622 | -27.250% |
| 2025-06-26 | 20.09 | 20.35 | 20.09 | 20.30 | +0.919% | 20,206 | -27.179% |
| 2025-06-25 | 20.15 | 20.18 | 20.08 | 20.12 | -0.013% | 16,367 | -26.510% |
| 2025-06-24 | 20.04 | 20.18 | 20.00 | 20.12 | +0.893% | 10,168 | -26.520% |
| 2025-06-23 | 19.99 | 20.14 | 19.79 | 19.94 | -0.895% | 16,034 | -25.864% |
| 2025-06-20 | 20.23 | 20.24 | 20.03 | 20.12 | -3.294% | 28,032 | -26.527% |
| 2025-06-18 | 20.79 | 20.85 | 20.76 | 20.81 | +0.412% | 9,475 | -28.947% |
| 2025-06-17 | 20.70 | 20.77 | 20.62 | 20.72 | +0.001% | 18,118 | -28.654% |
| 2025-06-16 | 20.89 | 20.93 | 20.69 | 20.72 | -0.338% | 12,030 | -28.653% |
| 2025-06-13 | 20.84 | 20.85 | 20.79 | 20.79 | -0.621% | 6,935 | -28.895% |
| 2025-06-12 | 20.84 | 20.96 | 20.84 | 20.92 | +0.264% | 11,576 | -29.337% |
| 2025-06-11 | 20.87 | 20.99 | 20.81 | 20.86 | -0.263% | 14,278 | -29.150% |
| 2025-06-10 | 20.89 | 20.94 | 20.87 | 20.92 | +0.280% | 8,970 | -29.337% |
| 2025-06-09 | 20.75 | 20.93 | 20.75 | 20.86 | +0.733% | 15,790 | -29.138% |
| 2025-06-06 | 20.63 | 20.76 | 20.63 | 20.71 | +0.533% | 12,458 | -28.619% |
| 2025-06-05 | 20.60 | 20.60 | 20.50 | 20.60 | +0.292% | 15,791 | -28.239% |
| 2025-06-04 | 20.69 | 20.69 | 20.50 | 20.54 | -0.708% | 18,605 | -28.029% |
| 2025-06-03 | 20.66 | 20.69 | 20.51 | 20.69 | +0.224% | 5,707 | -28.539% |
| 2025-06-02 | 20.76 | 20.76 | 20.58 | 20.64 | -0.435% | 4,439 | -28.379% |
| 2025-05-30 | 20.52 | 20.73 | 20.52 | 20.73 | +0.389% | 15,964 | -28.690% |
| 2025-05-29 | 20.57 | 20.65 | 20.54 | 20.65 | +0.421% | 6,782 | -28.413% |
| 2025-05-28 | 20.70 | 20.70 | 20.51 | 20.56 | -0.129% | 20,969 | -28.111% |
| 2025-05-27 | 20.48 | 20.65 | 20.47 | 20.59 | +1.179% | 16,572 | -28.204% |
| 2025-05-23 | 20.26 | 20.39 | 20.26 | 20.35 | -0.147% | 11,086 | -27.357% |
| 2025-05-22 | 20.40 | 20.40 | 20.28 | 20.38 | -0.147% | 7,649 | -27.464% |
| 2025-05-21 | 20.73 | 20.75 | 20.36 | 20.41 | -1.761% | 40,151 | -27.571% |
| 2025-05-20 | 20.84 | 20.84 | 20.72 | 20.78 | -0.308% | 29,817 | -28.846% |
| 2025-05-19 | 20.67 | 20.84 | 20.53 | 20.84 | +0.280% | 8,505 | -29.065% |
| 2025-05-16 | 20.64 | 20.79 | 20.64 | 20.78 | +0.639% | 23,312 | -28.867% |
| 2025-05-15 | 20.62 | 20.65 | 20.55 | 20.65 | +0.585% | 5,360 | -28.413% |
| 2025-05-14 | 20.63 | 20.63 | 20.52 | 20.53 | -0.533% | 14,718 | -27.994% |
| 2025-05-13 | 20.49 | 20.69 | 20.47 | 20.64 | +1.077% | 9,358 | -28.378% |
| 2025-05-12 | 20.41 | 20.56 | 20.37 | 20.42 | +1.239% | 17,614 | -27.606% |
| 2025-05-09 | 20.13 | 20.25 | 20.10 | 20.17 | +0.699% | 14,544 | -26.709% |
| 2025-05-08 | 20.07 | 20.12 | 19.98 | 20.03 | +0.351% | 7,737 | -26.197% |
| 2025-05-07 | 20.09 | 20.11 | 19.96 | 19.96 | -0.548% | 12,771 | -25.938% |
| 2025-05-06 | 20.01 | 20.08 | 19.95 | 20.07 | +0.200% | 16,860 | -26.344% |
| 2025-05-05 | 20.14 | 20.14 | 20.00 | 20.03 | -0.546% | 15,086 | -26.197% |
| 2025-05-02 | 20.04 | 20.22 | 20.02 | 20.14 | +0.750% | 8,822 | -26.600% |
| 2025-05-01 | 20.11 | 20.17 | 19.91 | 19.99 | -0.299% | 11,201 | -26.049% |
| 2025-04-30 | 19.82 | 20.10 | 19.82 | 20.05 | -1.134% | 7,779 | -26.270% |
| 2025-04-29 | 20.29 | 20.29 | 20.12 | 20.28 | -0.049% | 19,551 | -27.107% |
| 2025-04-28 | 20.32 | 20.36 | 20.24 | 20.29 | +0.478% | 11,260 | -27.142% |
| 2025-04-25 | 20.08 | 20.22 | 20.07 | 20.19 | +0.716% | 49,635 | -26.794% |
| 2025-04-24 | 19.94 | 20.16 | 19.94 | 20.05 | +0.501% | 5,923 | -26.270% |
| 2025-04-23 | 19.99 | 20.09 | 19.86 | 19.95 | +1.269% | 11,839 | -25.901% |
| 2025-04-22 | 19.45 | 19.70 | 19.45 | 19.70 | +1.861% | 18,768 | -24.960% |
| 2025-04-21 | 19.61 | 19.61 | 19.30 | 19.34 | -1.728% | 30,232 | -23.564% |
| 2025-04-17 | 19.63 | 19.82 | 19.63 | 19.68 | +1.183% | 7,941 | -24.884% |
| 2025-04-16 | 19.67 | 19.73 | 19.45 | 19.45 | -0.816% | 9,571 | -23.996% |
| 2025-04-15 | 19.36 | 19.69 | 19.27 | 19.61 | +1.242% | 11,313 | -24.616% |
| 2025-04-14 | 19.33 | 19.52 | 19.18 | 19.37 | 0.000% | 5,250 | -23.680% |