VSHY
Virtus Newfleet Short Duration High Yield Bond ETF
stockNYSEETF
At CloseOct 2, 2026
21.21USD+0.249%(+0.05)69
After-hoursOct 2, 2026 4:10:30 PM EDT
21.21USD-0.011%(-0.00)
VSHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.21 | 21.21 | 21.21 | 21.21 | +0.249% | 69 | 0.000% |
| 2026-10-01 | 21.11 | 21.18 | 21.11 | 21.16 | 0.000% | 6,678 | +0.249% |
| 2026-09-30 | 21.31 | 21.31 | 21.16 | 21.16 | -0.189% | 1,327 | +0.249% |
| 2026-09-29 | 21.29 | 21.29 | 21.18 | 21.20 | -0.252% | 2,059 | +0.059% |
| 2026-09-28 | 21.32 | 21.32 | 21.25 | 21.25 | -0.402% | 344 | -0.192% |
| 2026-09-25 | 21.34 | 21.34 | 21.34 | 21.34 | +0.043% | 667 | -0.593% |
| 2026-09-24 | 21.39 | 21.41 | 21.33 | 21.33 | +0.141% | 23,621 | -0.550% |
| 2026-09-23 | 21.35 | 21.35 | 21.30 | 21.30 | -0.769% | 797 | -0.410% |
| 2026-09-22 | 21.52 | 21.52 | 21.46 | 21.46 | +0.210% | 909 | -1.176% |
| 2026-09-21 | 21.42 | 21.42 | 21.42 | 21.42 | -0.465% | 235 | -0.968% |
| 2026-09-18 | 21.64 | 21.64 | 21.52 | 21.52 | -0.186% | 880 | -1.428% |
| 2026-09-17 | 21.63 | 21.63 | 21.56 | 21.56 | -0.046% | 479 | -1.611% |
| 2026-09-16 | 21.73 | 21.73 | 21.57 | 21.57 | +0.023% | 668 | -1.657% |
| 2026-09-15 | 21.58 | 21.59 | 21.57 | 21.57 | -0.301% | 632 | -1.634% |
| 2026-09-14 | 21.61 | 21.65 | 21.61 | 21.63 | +0.139% | 861 | -1.930% |
| 2026-09-11 | 21.57 | 21.68 | 21.57 | 21.60 | +0.023% | 1,174 | -1.794% |
| 2026-09-10 | 21.65 | 21.65 | 21.59 | 21.59 | -0.297% | 450 | -1.771% |
| 2026-09-09 | 21.63 | 21.66 | 21.62 | 21.66 | -0.118% | 1,043 | -2.063% |
| 2026-09-08 | 21.63 | 21.74 | 21.63 | 21.68 | +0.023% | 2,387 | -2.178% |
| 2026-09-04 | 21.68 | 21.68 | 21.68 | 21.68 | +0.001% | 187 | -2.156% |
| 2026-09-03 | 21.72 | 21.72 | 21.68 | 21.68 | +0.025% | 196 | -2.155% |
| 2026-09-02 | 21.67 | 21.67 | 21.67 | 21.67 | -0.003% | 160 | -2.130% |
| 2026-09-01 | 21.68 | 21.68 | 21.68 | 21.68 | -0.115% | 540 | -2.133% |
| 2026-08-31 | 21.65 | 21.71 | 21.61 | 21.70 | +0.038% | 3,676 | -2.246% |
| 2026-08-28 | 21.67 | 21.71 | 21.66 | 21.69 | -0.084% | 1,417 | -2.209% |
| 2026-08-27 | 21.71 | 21.71 | 21.71 | 21.71 | -0.025% | 343 | -2.291% |
| 2026-08-26 | 21.74 | 21.75 | 21.71 | 21.72 | +0.000% | 549 | -2.315% |
| 2026-08-25 | 21.71 | 21.72 | 21.71 | 21.72 | +0.071% | 287 | -2.315% |
| 2026-08-24 | 21.70 | 21.70 | 21.70 | 21.70 | +0.092% | 1,008 | -2.246% |
| 2026-08-21 | 21.71 | 21.71 | 21.68 | 21.68 | +0.185% | 678 | -2.156% |
| 2026-08-20 | 21.64 | 21.64 | 21.64 | 21.64 | -0.645% | 27 | -1.975% |
| 2026-08-19 | 21.73 | 21.83 | 21.73 | 21.78 | +0.209% | 2,694 | -2.607% |
| 2026-08-18 | 21.73 | 21.73 | 21.73 | 21.73 | +0.023% | 78 | -2.403% |
| 2026-08-17 | 21.70 | 21.73 | 21.70 | 21.73 | -0.161% | 189 | -2.381% |
| 2026-08-14 | 21.75 | 21.77 | 21.75 | 21.77 | -0.029% | 607 | -2.538% |
| 2026-08-13 | 21.83 | 21.83 | 21.77 | 21.77 | +0.144% | 584 | -2.567% |
| 2026-08-12 | 21.79 | 21.79 | 21.74 | 21.74 | -0.252% | 329 | -2.426% |
| 2026-08-11 | 21.78 | 21.82 | 21.76 | 21.80 | +0.368% | 2,951 | -2.672% |
| 2026-08-10 | 21.67 | 21.76 | 21.67 | 21.71 | -0.071% | 254 | -2.314% |
| 2026-08-07 | 21.77 | 21.77 | 21.73 | 21.73 | +0.117% | 650 | -2.383% |
| 2026-08-06 | 21.71 | 21.76 | 21.68 | 21.70 | -0.161% | 2,804 | -2.269% |
| 2026-08-05 | 21.77 | 21.77 | 21.74 | 21.74 | 0.000% | 570 | -2.426% |
| 2026-08-04 | 21.69 | 21.77 | 21.69 | 21.74 | +0.023% | 470 | -2.426% |
| 2026-08-03 | 21.72 | 21.85 | 21.72 | 21.73 | +0.369% | 4,473 | -2.403% |
| 2026-07-31 | 21.67 | 21.67 | 21.66 | 21.66 | +0.046% | 598 | -2.043% |
| 2026-07-30 | 21.65 | 21.68 | 21.63 | 21.64 | +0.301% | 5,610 | -1.998% |
| 2026-07-29 | 21.54 | 21.58 | 21.54 | 21.58 | -0.207% | 373 | -1.703% |
| 2026-07-28 | 21.60 | 21.62 | 21.60 | 21.62 | +0.161% | 224 | -1.906% |
| 2026-07-27 | 21.63 | 21.63 | 21.59 | 21.59 | -0.020% | 762 | -1.748% |
| 2026-07-24 | 21.64 | 21.65 | 21.57 | 21.59 | +0.100% | 2,683 | -1.768% |
| 2026-07-23 | 21.53 | 21.61 | 21.52 | 21.57 | -0.172% | 1,213 | -1.670% |
| 2026-07-22 | 21.61 | 21.61 | 21.61 | 21.61 | -0.162% | 16 | -1.839% |
| 2026-07-21 | 21.64 | 21.64 | 21.64 | 21.64 | -0.069% | 64 | -1.998% |
| 2026-07-20 | 21.65 | 21.70 | 21.60 | 21.66 | -0.444% | 2,317 | -2.066% |
| 2026-07-17 | 21.76 | 21.76 | 21.76 | 21.76 | -0.014% | 24 | -2.500% |
| 2026-07-16 | 21.76 | 21.76 | 21.76 | 21.76 | -0.070% | 28 | -2.514% |
| 2026-07-15 | 21.77 | 21.82 | 21.77 | 21.77 | +0.161% | 390 | -2.583% |
| 2026-07-14 | 21.73 | 21.74 | 21.73 | 21.74 | +0.128% | 1,231 | -2.426% |
| 2026-07-13 | 21.71 | 21.71 | 21.71 | 21.71 | -0.059% | 60 | -2.301% |
| 2026-07-10 | 21.73 | 21.73 | 21.73 | 21.73 | -0.184% | 498 | -2.359% |
| 2026-07-09 | 21.80 | 21.80 | 21.77 | 21.77 | +0.092% | 219 | -2.538% |
| 2026-07-08 | 21.76 | 21.78 | 21.72 | 21.75 | -0.023% | 1,688 | -2.448% |
| 2026-07-07 | 21.78 | 21.78 | 21.73 | 21.75 | -0.069% | 628 | -2.471% |
| 2026-07-06 | 21.77 | 21.80 | 21.77 | 21.77 | +0.092% | 503 | -2.538% |
| 2026-07-02 | 21.69 | 21.75 | 21.53 | 21.75 | +0.069% | 2,168 | -2.448% |
| 2026-07-01 | 21.64 | 21.74 | 21.64 | 21.73 | +0.027% | 1,326 | -2.381% |
| 2026-06-30 | 21.75 | 21.75 | 21.72 | 21.72 | +0.053% | 386 | -2.355% |
| 2026-06-29 | 21.73 | 21.73 | 21.69 | 21.71 | +0.035% | 396 | -2.303% |
| 2026-06-26 | 21.73 | 21.73 | 21.71 | 21.71 | +0.070% | 553 | -2.270% |
| 2026-06-25 | 21.74 | 21.74 | 21.69 | 21.69 | +0.002% | 931 | -2.201% |
| 2026-06-24 | 21.73 | 21.73 | 21.69 | 21.69 | -0.309% | 213 | -2.199% |
| 2026-06-23 | 21.78 | 21.78 | 21.76 | 21.76 | +0.308% | 125 | -2.501% |
| 2026-06-22 | 21.79 | 21.79 | 21.67 | 21.69 | -0.914% | 1,757 | -2.201% |
| 2026-06-18 | 21.87 | 21.92 | 21.86 | 21.89 | +0.183% | 958 | -3.095% |
| 2026-06-17 | 21.85 | 21.89 | 21.81 | 21.85 | +0.183% | 4,634 | -2.917% |
| 2026-06-16 | 21.85 | 21.85 | 21.81 | 21.81 | +0.138% | 513 | -2.739% |
| 2026-06-15 | 21.86 | 21.86 | 21.75 | 21.78 | -0.160% | 1,367 | -2.605% |
| 2026-06-12 | 21.82 | 21.99 | 21.80 | 21.82 | +0.033% | 7,272 | -2.761% |
| 2026-06-11 | 21.73 | 21.82 | 21.73 | 21.81 | +0.570% | 4,441 | -2.729% |
| 2026-06-10 | 21.69 | 21.70 | 21.68 | 21.68 | -0.258% | 1,293 | -2.174% |
| 2026-06-09 | 21.75 | 21.80 | 21.74 | 21.74 | -0.184% | 4,150 | -2.426% |
| 2026-06-08 | 21.71 | 21.78 | 21.66 | 21.78 | +0.322% | 19,158 | -2.605% |
| 2026-06-05 | 21.64 | 21.73 | 21.64 | 21.71 | -0.046% | 1,436 | -2.291% |
| 2026-06-04 | 21.72 | 21.72 | 21.72 | 21.72 | +0.147% | 66 | -2.336% |
| 2026-06-03 | 21.69 | 21.69 | 21.69 | 21.69 | -0.193% | 180 | -2.192% |
| 2026-06-02 | 21.68 | 21.73 | 21.68 | 21.73 | +0.138% | 479 | -2.381% |
| 2026-06-01 | 21.63 | 21.70 | 21.63 | 21.70 | -0.115% | 599 | -2.246% |
| 2026-05-29 | 21.73 | 21.73 | 21.69 | 21.73 | +0.138% | 403 | -2.359% |
| 2026-05-28 | 21.66 | 21.70 | 21.62 | 21.70 | -0.299% | 1,633 | -2.224% |
| 2026-05-27 | 21.70 | 21.77 | 21.66 | 21.76 | +0.256% | 8,763 | -2.516% |
| 2026-05-26 | 21.70 | 21.70 | 21.70 | 21.70 | +0.159% | 411 | -2.266% |
| 2026-05-22 | 21.74 | 21.74 | 21.66 | 21.67 | +0.001% | 2,959 | -2.111% |
| 2026-05-21 | 21.65 | 21.67 | 21.58 | 21.67 | +0.045% | 5,568 | -2.109% |
| 2026-05-20 | 21.65 | 21.68 | 21.65 | 21.66 | +0.179% | 13,988 | -2.066% |
| 2026-05-19 | 21.62 | 21.62 | 21.62 | 21.62 | -0.270% | 8 | -1.891% |
| 2026-05-18 | 21.76 | 21.76 | 21.68 | 21.68 | +0.106% | 341 | -2.156% |
| 2026-05-15 | 21.66 | 21.66 | 21.66 | 21.66 | -0.321% | 62 | -2.052% |
| 2026-05-14 | 21.77 | 21.82 | 21.73 | 21.73 | +0.033% | 681 | -2.367% |
| 2026-05-13 | 21.77 | 21.82 | 21.68 | 21.72 | -0.070% | 1,394 | -2.335% |
| 2026-05-12 | 21.73 | 21.73 | 21.73 | 21.73 | -0.046% | 18 | -2.403% |
| 2026-05-11 | 21.77 | 21.77 | 21.75 | 21.75 | -0.465% | 526 | -2.448% |
| 2026-05-08 | 21.79 | 21.85 | 21.79 | 21.85 | +0.652% | 6,333 | -2.902% |
| 2026-05-07 | 21.73 | 21.78 | 21.70 | 21.70 | -0.267% | 2,176 | -2.269% |
| 2026-05-06 | 21.73 | 21.77 | 21.73 | 21.76 | +0.014% | 402 | -2.529% |
| 2026-05-05 | 21.77 | 21.80 | 21.75 | 21.76 | +0.207% | 1,437 | -2.516% |
| 2026-05-04 | 21.74 | 21.77 | 21.71 | 21.71 | -0.436% | 10,591 | -2.314% |
| 2026-05-01 | 21.78 | 21.84 | 21.71 | 21.81 | +0.472% | 39,430 | -2.739% |
| 2026-04-30 | 21.71 | 21.71 | 21.71 | 21.71 | +0.336% | 82 | -2.280% |
| 2026-04-29 | 21.63 | 21.63 | 21.63 | 21.63 | -0.277% | 18 | -1.951% |
| 2026-04-28 | 21.70 | 21.70 | 21.70 | 21.70 | -0.191% | 52 | -2.224% |
| 2026-04-27 | 21.76 | 21.77 | 21.73 | 21.74 | +0.071% | 607 | -2.411% |
| 2026-04-24 | 21.74 | 21.77 | 21.69 | 21.72 | +0.189% | 2,067 | -2.341% |
| 2026-04-23 | 21.72 | 21.75 | 21.65 | 21.68 | -0.114% | 1,466 | -2.157% |
| 2026-04-22 | 21.74 | 21.74 | 21.70 | 21.70 | +0.221% | 545 | -2.269% |
| 2026-04-21 | 21.66 | 21.66 | 21.66 | 21.66 | -0.167% | 13 | -2.052% |
| 2026-04-20 | 21.69 | 21.69 | 21.69 | 21.69 | -0.717% | 99 | -2.216% |
| 2026-04-17 | 21.88 | 21.90 | 21.85 | 21.85 | +0.298% | 328 | -2.917% |
| 2026-04-16 | 21.79 | 21.79 | 21.79 | 21.79 | 0.000% | 325 | -2.627% |
| 2026-04-15 | 21.79 | 21.79 | 21.79 | 21.79 | -0.081% | 19 | -2.627% |
| 2026-04-14 | 21.80 | 21.80 | 21.80 | 21.80 | +0.139% | 136 | -2.707% |
| 2026-04-13 | 21.70 | 21.77 | 21.68 | 21.77 | +0.473% | 2,029 | -2.571% |
| 2026-04-10 | 21.67 | 21.67 | 21.67 | 21.67 | -0.322% | 12 | -2.111% |
| 2026-04-09 | 21.74 | 21.74 | 21.74 | 21.74 | +0.145% | 82 | -2.426% |
| 2026-04-08 | 21.71 | 21.71 | 21.71 | 21.71 | +0.275% | 66 | -2.285% |
| 2026-04-07 | 21.60 | 21.65 | 21.59 | 21.65 | +0.149% | 300 | -2.016% |
| 2026-04-06 | 21.61 | 21.65 | 21.61 | 21.62 | +0.120% | 484 | -1.870% |
| 2026-04-02 | 21.59 | 21.59 | 21.59 | 21.59 | +0.207% | 9 | -1.753% |
| 2026-04-01 | 21.51 | 21.57 | 21.51 | 21.55 | +0.169% | 236 | -1.549% |
| 2026-03-31 | 21.48 | 21.54 | 21.44 | 21.51 | +0.373% | 9,602 | -1.383% |
| 2026-03-30 | 21.57 | 21.57 | 21.43 | 21.43 | +0.151% | 624 | -1.014% |
| 2026-03-27 | 21.41 | 21.41 | 21.40 | 21.40 | -0.040% | 266 | -0.865% |
| 2026-03-26 | 21.41 | 21.41 | 21.41 | 21.41 | -0.416% | 343 | -0.904% |
| 2026-03-25 | 21.48 | 21.50 | 21.48 | 21.50 | +0.188% | 512 | -1.317% |
| 2026-03-24 | 21.50 | 21.50 | 21.46 | 21.46 | -0.380% | 272 | -1.131% |
| 2026-03-23 | 21.54 | 21.54 | 21.54 | 21.54 | +0.482% | 180 | -1.507% |
| 2026-03-20 | 21.57 | 21.57 | 21.43 | 21.43 | -1.250% | 444 | -1.032% |
| 2026-03-19 | 21.69 | 21.71 | 21.69 | 21.71 | +0.555% | 1,101 | -2.269% |
| 2026-03-18 | 21.70 | 21.70 | 21.59 | 21.59 | -0.529% | 2,055 | -1.727% |
| 2026-03-17 | 21.73 | 21.73 | 21.66 | 21.70 | +0.300% | 229 | -2.246% |
| 2026-03-16 | 21.71 | 21.71 | 21.64 | 21.64 | +0.238% | 108 | -1.953% |
| 2026-03-13 | 21.58 | 21.58 | 21.58 | 21.58 | -0.044% | 518 | -1.719% |
| 2026-03-12 | 21.59 | 21.59 | 21.59 | 21.59 | -0.568% | 16 | -1.763% |
| 2026-03-11 | 21.75 | 21.75 | 21.72 | 21.72 | -0.103% | 113 | -2.320% |
| 2026-03-10 | 21.80 | 21.85 | 21.74 | 21.74 | -0.281% | 209 | -2.421% |
| 2026-03-09 | 21.70 | 21.80 | 21.66 | 21.80 | +0.447% | 2,321 | -2.694% |
| 2026-03-06 | 21.77 | 21.80 | 21.70 | 21.70 | -0.184% | 797 | -2.260% |
| 2026-03-05 | 21.77 | 21.77 | 21.74 | 21.74 | -0.454% | 609 | -2.439% |
| 2026-03-04 | 21.87 | 21.87 | 21.84 | 21.84 | +0.111% | 391 | -2.882% |
| 2026-03-03 | 21.78 | 21.82 | 21.78 | 21.82 | -0.176% | 263 | -2.774% |
| 2026-03-02 | 21.85 | 21.91 | 21.85 | 21.86 | +0.052% | 538 | -2.946% |
| 2026-02-27 | 21.87 | 21.89 | 21.85 | 21.85 | -0.068% | 24,792 | -2.895% |
| 2026-02-26 | 21.86 | 21.86 | 21.86 | 21.86 | +0.024% | 513 | -2.962% |
| 2026-02-25 | 21.84 | 21.85 | 21.84 | 21.85 | +0.205% | 317 | -2.938% |
| 2026-02-24 | 21.81 | 21.81 | 21.81 | 21.81 | -0.114% | 100 | -2.739% |
| 2026-02-23 | 21.79 | 21.86 | 21.78 | 21.84 | -0.206% | 51,467 | -2.850% |
| 2026-02-20 | 21.88 | 21.88 | 21.88 | 21.88 | -0.273% | 14 | -3.050% |
| 2026-02-19 | 21.94 | 21.94 | 21.94 | 21.94 | +0.046% | 643 | -3.315% |
| 2026-02-18 | 21.94 | 21.94 | 21.93 | 21.93 | +0.046% | 555 | -3.271% |
| 2026-02-17 | 21.93 | 21.93 | 21.92 | 21.92 | -0.023% | 827 | -3.227% |
| 2026-02-13 | 21.93 | 21.93 | 21.93 | 21.93 | +0.060% | 164 | -3.249% |
| 2026-02-12 | 21.94 | 21.94 | 21.91 | 21.91 | -0.037% | 791 | -3.191% |
| 2026-02-11 | 21.94 | 21.94 | 21.92 | 21.92 | 0.000% | 1,117 | -3.227% |
| 2026-02-10 | 21.94 | 21.94 | 21.92 | 21.92 | 0.000% | 1,653 | -3.227% |
| 2026-02-09 | 21.92 | 21.92 | 21.92 | 21.92 | +0.037% | 48 | -3.227% |
| 2026-02-06 | 21.90 | 21.91 | 21.90 | 21.91 | +0.329% | 238 | -3.191% |
| 2026-02-05 | 21.78 | 21.84 | 21.78 | 21.84 | -0.137% | 618 | -2.873% |
| 2026-02-04 | 21.87 | 21.87 | 21.87 | 21.87 | -0.048% | 21 | -3.006% |
| 2026-02-03 | 21.88 | 21.88 | 21.88 | 21.88 | -0.089% | 16 | -3.053% |
| 2026-02-02 | 21.85 | 21.93 | 21.85 | 21.90 | 0.000% | 1,685 | -3.139% |
| 2026-01-30 | 21.90 | 21.90 | 21.90 | 21.90 | +0.160% | 16 | -3.139% |
| 2026-01-29 | 21.85 | 21.86 | 21.85 | 21.86 | -0.046% | 540 | -2.984% |
| 2026-01-28 | 21.88 | 21.88 | 21.88 | 21.88 | -0.003% | 83 | -3.028% |
| 2026-01-27 | 21.86 | 21.94 | 21.84 | 21.88 | +0.049% | 7,531 | -3.031% |
| 2026-01-26 | 21.92 | 21.92 | 21.86 | 21.86 | -0.031% | 245 | -2.984% |
| 2026-01-23 | 21.91 | 21.91 | 21.87 | 21.87 | +0.008% | 352 | -3.014% |
| 2026-01-22 | 21.85 | 21.88 | 21.85 | 21.87 | +0.046% | 368 | -3.006% |
| 2026-01-21 | 21.82 | 21.86 | 21.81 | 21.86 | +0.229% | 937 | -2.962% |
| 2026-01-20 | 21.81 | 21.81 | 21.81 | 21.81 | -0.411% | 124 | -2.739% |
| 2026-01-16 | 21.90 | 21.90 | 21.90 | 21.90 | +0.037% | 10 | -3.139% |
| 2026-01-15 | 21.94 | 21.94 | 21.89 | 21.89 | -0.037% | 213 | -3.103% |
| 2026-01-14 | 21.90 | 21.90 | 21.90 | 21.90 | 0.000% | 65 | -3.139% |
| 2026-01-13 | 21.90 | 21.90 | 21.90 | 21.90 | +0.069% | 10 | -3.139% |
| 2026-01-12 | 21.89 | 21.89 | 21.89 | 21.89 | -0.068% | 33 | -3.072% |
| 2026-01-09 | 21.93 | 21.94 | 21.90 | 21.90 | +0.114% | 1,490 | -3.139% |
| 2026-01-08 | 21.88 | 21.88 | 21.88 | 21.88 | +0.160% | 31 | -3.028% |
| 2026-01-07 | 21.86 | 21.92 | 21.80 | 21.84 | -0.046% | 4,299 | -2.873% |
| 2026-01-06 | 21.80 | 21.85 | 21.78 | 21.85 | +0.085% | 12,334 | -2.917% |
| 2026-01-05 | 21.75 | 21.83 | 21.75 | 21.83 | +0.144% | 255 | -2.835% |
| 2026-01-02 | 21.76 | 21.80 | 21.76 | 21.80 | -0.018% | 524 | -2.694% |
| 2025-12-31 | 21.80 | 21.80 | 21.80 | 21.80 | -0.051% | 103 | -2.712% |
| 2025-12-30 | 21.76 | 21.82 | 21.75 | 21.82 | +0.115% | 649 | -2.761% |
| 2025-12-29 | 21.79 | 21.79 | 21.79 | 21.79 | -0.160% | 160 | -2.650% |
| 2025-12-26 | 21.85 | 21.85 | 21.82 | 21.82 | -0.069% | 9,067 | -2.806% |
| 2025-12-24 | 21.84 | 21.84 | 21.84 | 21.84 | +0.229% | 23 | -2.873% |
| 2025-12-23 | 21.79 | 21.79 | 21.79 | 21.79 | +0.092% | 45 | -2.650% |
| 2025-12-22 | 21.77 | 21.77 | 21.77 | 21.77 | -0.758% | 1,164 | -2.560% |
| 2025-12-19 | 21.99 | 21.99 | 21.94 | 21.94 | -0.072% | 368 | -3.299% |
| 2025-12-18 | 22.01 | 22.01 | 21.95 | 21.95 | +0.192% | 700 | -3.368% |
| 2025-12-17 | 21.91 | 21.91 | 21.91 | 21.91 | -0.091% | 14 | -3.183% |
| 2025-12-16 | 21.93 | 21.93 | 21.93 | 21.93 | -0.023% | 9 | -3.271% |
| 2025-12-15 | 21.93 | 21.93 | 21.93 | 21.93 | +0.091% | 10 | -3.293% |
| 2025-12-12 | 21.90 | 21.94 | 21.90 | 21.91 | -0.159% | 10,056 | -3.205% |
| 2025-12-11 | 21.95 | 21.95 | 21.95 | 21.95 | -0.038% | 40 | -3.359% |
| 2025-12-10 | 21.84 | 21.96 | 21.84 | 21.96 | +0.287% | 1,059 | -3.396% |
| 2025-12-09 | 21.90 | 21.90 | 21.90 | 21.90 | -0.089% | 12 | -3.119% |
| 2025-12-08 | 21.91 | 21.91 | 21.91 | 21.91 | -0.184% | 77 | -3.205% |
| 2025-12-05 | 21.96 | 21.96 | 21.96 | 21.96 | +0.041% | 139 | -3.384% |
| 2025-12-04 | 21.94 | 21.95 | 21.94 | 21.95 | -0.145% | 500 | -3.344% |
| 2025-12-03 | 21.99 | 21.99 | 21.98 | 21.98 | +0.227% | 159 | -3.484% |
| 2025-12-02 | 21.93 | 21.93 | 21.93 | 21.93 | +0.185% | 22 | -3.266% |
| 2025-12-01 | 21.85 | 21.89 | 21.85 | 21.89 | -0.226% | 363 | -3.087% |
| 2025-11-28 | 21.94 | 21.94 | 21.94 | 21.94 | +0.127% | 183 | -3.306% |
| 2025-11-26 | 21.88 | 21.94 | 21.88 | 21.91 | +0.055% | 505 | -3.183% |
| 2025-11-25 | 21.91 | 21.92 | 21.90 | 21.90 | +0.346% | 623 | -3.130% |
| 2025-11-24 | 21.82 | 21.82 | 21.82 | 21.82 | +0.139% | 62 | -2.794% |
| 2025-11-21 | 21.77 | 21.79 | 21.77 | 21.79 | +0.356% | 126 | -2.660% |
| 2025-11-20 | 21.75 | 21.75 | 21.71 | 21.71 | -0.605% | 178 | -2.314% |
| 2025-11-19 | 21.83 | 21.87 | 21.83 | 21.85 | -0.196% | 385 | -2.905% |
| 2025-11-18 | 21.89 | 21.89 | 21.89 | 21.89 | +0.277% | 84 | -3.095% |
| 2025-11-17 | 21.90 | 21.90 | 21.82 | 21.83 | -0.048% | 1,139 | -2.826% |
| 2025-11-14 | 21.84 | 21.93 | 21.84 | 21.84 | +0.000% | 8,675 | -2.873% |
| 2025-11-13 | 21.80 | 21.84 | 21.80 | 21.84 | -0.431% | 671 | -2.872% |
| 2025-11-12 | 21.96 | 21.96 | 21.89 | 21.93 | -0.227% | 1,705 | -3.291% |
| 2025-11-11 | 21.98 | 21.98 | 21.98 | 21.98 | +0.175% | 127 | -3.510% |
| 2025-11-10 | 21.87 | 21.95 | 21.87 | 21.95 | +0.320% | 1,698 | -3.341% |
| 2025-11-07 | 21.88 | 21.88 | 21.88 | 21.88 | +0.049% | 804 | -3.032% |
| 2025-11-06 | 21.86 | 21.86 | 21.86 | 21.86 | -0.044% | 26 | -2.984% |
| 2025-11-05 | 21.87 | 21.87 | 21.87 | 21.87 | +0.004% | 514 | -3.026% |
| 2025-11-04 | 21.87 | 21.87 | 21.87 | 21.87 | +0.012% | 25 | -3.023% |
| 2025-11-03 | 21.90 | 21.90 | 21.87 | 21.87 | -0.265% | 3,060 | -3.011% |
| 2025-10-31 | 21.93 | 21.93 | 21.93 | 21.93 | +0.016% | 17 | -3.268% |
| 2025-10-30 | 21.95 | 21.95 | 21.91 | 21.93 | -0.054% | 2,077 | -3.252% |
| 2025-10-29 | 22.02 | 22.02 | 21.94 | 21.94 | -0.194% | 262 | -3.304% |
| 2025-10-28 | 22.02 | 22.02 | 21.98 | 21.98 | -0.408% | 656 | -3.491% |
| 2025-10-27 | 22.02 | 22.07 | 22.02 | 22.07 | +0.409% | 1,052 | -3.885% |
| 2025-10-24 | 21.97 | 21.98 | 21.97 | 21.98 | +0.175% | 948 | -3.492% |
| 2025-10-23 | 21.93 | 21.94 | 21.93 | 21.94 | +0.202% | 220 | -3.323% |
| 2025-10-22 | 21.90 | 21.90 | 21.90 | 21.90 | -0.125% | 12 | -3.127% |
| 2025-10-21 | 21.97 | 21.97 | 21.92 | 21.92 | -0.101% | 1,792 | -3.248% |
| 2025-10-20 | 21.92 | 21.95 | 21.90 | 21.95 | -0.196% | 12,941 | -3.345% |
| 2025-10-17 | 21.97 | 21.99 | 21.97 | 21.99 | +0.045% | 450 | -3.535% |
| 2025-10-16 | 21.98 | 21.98 | 21.98 | 21.98 | -0.068% | 13 | -3.492% |
| 2025-10-15 | 22.02 | 22.02 | 21.96 | 22.00 | +0.093% | 1,047 | -3.557% |
| 2025-10-14 | 21.97 | 21.97 | 21.97 | 21.97 | +0.092% | 48 | -3.468% |
| 2025-10-13 | 21.95 | 21.95 | 21.95 | 21.95 | +0.614% | 14 | -3.378% |
| 2025-10-10 | 21.82 | 21.82 | 21.82 | 21.82 | -0.410% | 15 | -2.785% |
| 2025-10-09 | 21.92 | 21.92 | 21.91 | 21.91 | -0.318% | 1,301 | -3.183% |
| 2025-10-08 | 21.98 | 21.98 | 21.98 | 21.98 | -0.091% | 12 | -3.491% |
| 2025-10-07 | 22.00 | 22.00 | 22.00 | 22.00 | -0.023% | 214 | -3.579% |
| 2025-10-06 | 21.97 | 22.00 | 21.97 | 22.00 | 0.000% | 534 | -3.601% |
| 2025-10-03 | 22.02 | 22.02 | 22.00 | 22.00 | 0.000% | 298 | -3.601% |
| 2025-10-02 | 22.06 | 22.06 | 22.00 | 22.00 | -0.051% | 2,394 | -3.601% |
| 2025-10-01 | 21.93 | 22.02 | 21.93 | 22.02 | +0.187% | 1,030 | -3.650% |
| 2025-09-30 | 21.98 | 21.98 | 21.98 | 21.98 | -0.045% | 166 | -3.469% |
| 2025-09-29 | 21.92 | 21.98 | 21.92 | 21.98 | +0.091% | 848 | -3.513% |
| 2025-09-26 | 22.01 | 22.01 | 21.92 | 21.96 | +0.251% | 594 | -3.425% |
| 2025-09-25 | 21.90 | 21.91 | 21.90 | 21.91 | -0.159% | 214 | -3.183% |
| 2025-09-24 | 21.91 | 21.95 | 21.91 | 21.95 | -0.052% | 187 | -3.337% |
| 2025-09-23 | 21.92 | 22.04 | 21.92 | 21.96 | -0.083% | 1,420 | -3.388% |
| 2025-09-22 | 21.92 | 21.97 | 21.92 | 21.97 | -0.404% | 226 | -3.468% |
| 2025-09-19 | 22.08 | 22.08 | 22.06 | 22.06 | +0.040% | 910 | -3.858% |
| 2025-09-18 | 22.08 | 22.08 | 22.05 | 22.05 | +0.201% | 1,818 | -3.820% |
| 2025-09-17 | 22.01 | 22.01 | 22.01 | 22.01 | -0.087% | 44 | -3.626% |
| 2025-09-16 | 22.03 | 22.03 | 22.03 | 22.03 | 0.000% | 35 | -3.710% |
| 2025-09-15 | 21.98 | 22.03 | 21.96 | 22.03 | +0.136% | 393 | -3.710% |
| 2025-09-12 | 21.95 | 22.00 | 21.94 | 22.00 | -0.023% | 685 | -3.579% |
| 2025-09-11 | 22.00 | 22.00 | 22.00 | 22.00 | +0.163% | 31 | -3.601% |
| 2025-09-10 | 21.96 | 21.97 | 21.96 | 21.97 | +0.064% | 250 | -3.443% |
| 2025-09-09 | 21.92 | 21.95 | 21.92 | 21.95 | -0.113% | 262 | -3.381% |
| 2025-09-08 | 21.98 | 21.98 | 21.98 | 21.98 | +0.045% | 21 | -3.491% |
| 2025-09-05 | 22.00 | 22.00 | 21.97 | 21.97 | +0.017% | 214 | -3.447% |
| 2025-09-04 | 21.97 | 21.97 | 21.97 | 21.97 | +0.188% | 3,112 | -3.431% |
| 2025-09-03 | 21.92 | 21.93 | 21.92 | 21.93 | +0.220% | 243 | -3.249% |
| 2025-09-02 | 21.88 | 21.90 | 21.86 | 21.88 | -0.128% | 3,502 | -3.037% |
| 2025-08-29 | 21.91 | 21.91 | 21.91 | 21.91 | +0.023% | 108 | -3.161% |
| 2025-08-28 | 21.90 | 21.90 | 21.90 | 21.90 | -0.091% | 98 | -3.139% |
| 2025-08-27 | 21.91 | 21.92 | 21.91 | 21.92 | +0.151% | 1,128 | -3.227% |
| 2025-08-26 | 21.86 | 21.89 | 21.86 | 21.89 | +0.077% | 994 | -3.081% |
| 2025-08-25 | 21.86 | 21.87 | 21.86 | 21.87 | -0.114% | 1,162 | -3.006% |
| 2025-08-22 | 21.89 | 21.89 | 21.89 | 21.89 | +0.690% | 33 | -3.117% |
| 2025-08-21 | 21.78 | 21.78 | 21.75 | 21.75 | -0.161% | 299 | -2.448% |
| 2025-08-20 | 21.78 | 21.78 | 21.78 | 21.78 | -0.571% | 146 | -2.605% |
| 2025-08-19 | 21.92 | 21.92 | 21.91 | 21.91 | -0.023% | 921 | -3.161% |
| 2025-08-18 | 21.91 | 21.91 | 21.91 | 21.91 | -0.182% | 129 | -3.183% |
| 2025-08-15 | 21.96 | 21.96 | 21.95 | 21.95 | +0.046% | 311 | -3.359% |
| 2025-08-14 | 21.94 | 21.94 | 21.94 | 21.94 | -0.091% | 421 | -3.315% |
| 2025-08-13 | 21.98 | 21.98 | 21.96 | 21.96 | +0.182% | 449 | -3.403% |
| 2025-08-12 | 21.92 | 21.92 | 21.92 | 21.92 | +0.161% | 12 | -3.228% |
| 2025-08-11 | 21.89 | 21.93 | 21.89 | 21.89 | -0.023% | 931 | -3.072% |
| 2025-08-08 | 21.89 | 21.89 | 21.89 | 21.89 | +0.082% | 17 | -3.095% |
| 2025-08-07 | 21.87 | 21.87 | 21.87 | 21.87 | -0.126% | 40 | -3.015% |
| 2025-08-06 | 21.90 | 21.90 | 21.90 | 21.90 | +0.205% | 162 | -3.138% |
| 2025-08-05 | 21.83 | 21.86 | 21.83 | 21.86 | -0.091% | 370 | -2.939% |
| 2025-08-04 | 21.88 | 21.88 | 21.88 | 21.88 | +0.293% | 107 | -3.028% |
| 2025-08-01 | 21.81 | 21.81 | 21.81 | 21.81 | +0.084% | 15 | -2.744% |
| 2025-07-31 | 21.79 | 21.79 | 21.79 | 21.79 | +0.079% | 169 | -2.663% |
| 2025-07-30 | 21.78 | 21.78 | 21.78 | 21.78 | -0.203% | 30 | -2.586% |
| 2025-07-29 | 21.82 | 21.82 | 21.82 | 21.82 | +0.023% | 83 | -2.784% |
| 2025-07-28 | 21.77 | 21.81 | 21.77 | 21.81 | -0.069% | 1,675 | -2.761% |
| 2025-07-25 | 21.83 | 21.83 | 21.83 | 21.83 | +0.046% | 95 | -2.828% |
| 2025-07-24 | 21.83 | 21.83 | 21.82 | 21.82 | +0.091% | 1,075 | -2.784% |
| 2025-07-23 | 21.80 | 21.80 | 21.80 | 21.80 | +0.025% | 34 | -2.695% |
| 2025-07-22 | 21.79 | 21.79 | 21.79 | 21.79 | -0.025% | 38 | -2.670% |
| 2025-07-21 | 21.81 | 21.82 | 21.80 | 21.80 | -0.254% | 2,219 | -2.694% |
| 2025-07-18 | 21.86 | 21.86 | 21.86 | 21.86 | +0.140% | 21 | -2.942% |
| 2025-07-17 | 21.82 | 21.82 | 21.82 | 21.82 | +0.052% | 5 | -2.806% |
| 2025-07-16 | 21.81 | 21.81 | 21.81 | 21.81 | +0.109% | 51 | -2.756% |
| 2025-07-15 | 21.79 | 21.79 | 21.79 | 21.79 | +0.138% | 371 | -2.650% |
| 2025-07-14 | 21.74 | 21.80 | 21.74 | 21.76 | -0.138% | 2,314 | -2.516% |
| 2025-07-11 | 21.79 | 21.79 | 21.79 | 21.79 | -0.275% | 38 | -2.650% |
| 2025-07-10 | 21.87 | 21.87 | 21.85 | 21.85 | +0.114% | 899 | -2.917% |
| 2025-07-09 | 21.83 | 21.83 | 21.83 | 21.83 | +0.181% | 11 | -2.806% |
| 2025-07-08 | 21.79 | 21.79 | 21.79 | 21.79 | -0.089% | 166 | -2.631% |
| 2025-07-07 | 21.91 | 21.91 | 21.80 | 21.80 | -0.366% | 3,049 | -2.717% |
| 2025-07-03 | 21.89 | 21.89 | 21.89 | 21.89 | +0.023% | 7 | -3.072% |
| 2025-07-02 | 21.86 | 21.88 | 21.86 | 21.88 | 0.000% | 183 | -3.050% |
| 2025-07-01 | 21.84 | 21.88 | 21.84 | 21.88 | +0.160% | 667 | -3.050% |
| 2025-06-30 | 21.84 | 21.85 | 21.84 | 21.85 | +0.275% | 352 | -2.895% |
| 2025-06-27 | 21.84 | 21.85 | 21.79 | 21.79 | -0.297% | 618 | -2.628% |
| 2025-06-26 | 21.85 | 21.85 | 21.85 | 21.85 | +0.275% | 745 | -2.917% |
| 2025-06-25 | 21.79 | 21.79 | 21.79 | 21.79 | +0.132% | 354 | -2.650% |
| 2025-06-24 | 21.76 | 21.76 | 21.76 | 21.76 | +0.156% | 16 | -2.521% |
| 2025-06-23 | 21.73 | 21.73 | 21.73 | 21.73 | +0.150% | 22 | -2.370% |
| 2025-06-20 | 21.70 | 21.70 | 21.70 | 21.70 | -0.313% | 5 | -2.224% |
| 2025-06-18 | 21.76 | 21.76 | 21.76 | 21.76 | +0.175% | 10 | -2.530% |
| 2025-06-17 | 21.73 | 21.73 | 21.73 | 21.73 | -0.119% | 345 | -2.359% |
| 2025-06-16 | 21.80 | 21.80 | 21.75 | 21.75 | +0.159% | 117 | -2.474% |
| 2025-06-13 | 21.71 | 21.72 | 21.69 | 21.72 | -0.122% | 5,737 | -2.319% |
| 2025-06-12 | 21.74 | 21.74 | 21.74 | 21.74 | -0.171% | 130 | -2.439% |
| 2025-06-11 | 21.74 | 21.78 | 21.71 | 21.78 | +0.119% | 5,272 | -2.605% |
| 2025-06-10 | 21.75 | 21.75 | 21.75 | 21.75 | +0.220% | 141 | -2.490% |
| 2025-06-09 | 21.69 | 21.71 | 21.69 | 21.71 | -0.109% | 2,126 | -2.275% |
| 2025-06-06 | 21.80 | 21.80 | 21.73 | 21.73 | +0.323% | 760 | -2.381% |
| 2025-06-05 | 21.66 | 21.66 | 21.66 | 21.66 | -0.046% | 84 | -2.066% |
| 2025-06-04 | 21.72 | 21.72 | 21.67 | 21.67 | -0.253% | 318 | -2.111% |
| 2025-06-03 | 21.69 | 21.79 | 21.69 | 21.73 | +0.132% | 8,049 | -2.359% |
| 2025-06-02 | 21.68 | 21.70 | 21.65 | 21.70 | +0.075% | 4,495 | -2.229% |
| 2025-05-30 | 21.68 | 21.68 | 21.68 | 21.68 | +0.051% | 10 | -2.156% |
| 2025-05-29 | 21.53 | 21.67 | 21.53 | 21.67 | +0.524% | 9,050 | -2.106% |
| 2025-05-28 | 21.55 | 21.56 | 21.52 | 21.56 | -0.088% | 506 | -1.593% |
| 2025-05-27 | 21.57 | 21.57 | 21.57 | 21.57 | +0.177% | 177 | -1.680% |
| 2025-05-23 | 21.53 | 21.54 | 21.37 | 21.54 | -0.217% | 13,736 | -1.506% |
| 2025-05-22 | 21.55 | 21.61 | 21.54 | 21.58 | +0.226% | 27,721 | -1.719% |
| 2025-05-21 | 21.58 | 21.58 | 21.54 | 21.54 | -0.324% | 217 | -1.498% |
| 2025-05-20 | 21.59 | 21.61 | 21.58 | 21.61 | -0.345% | 2,176 | -1.817% |
| 2025-05-19 | 21.68 | 21.68 | 21.68 | 21.68 | +0.092% | 349 | -2.156% |
| 2025-05-16 | 21.66 | 21.66 | 21.66 | 21.66 | +0.034% | 10 | -2.066% |
| 2025-05-15 | 21.65 | 21.65 | 21.65 | 21.65 | +0.224% | 13 | -2.032% |
| 2025-05-14 | 21.63 | 21.63 | 21.60 | 21.60 | -0.235% | 33,520 | -1.812% |
| 2025-05-13 | 21.65 | 21.65 | 21.65 | 21.65 | +0.394% | 5 | -2.042% |
| 2025-05-12 | 21.52 | 21.57 | 21.50 | 21.57 | +0.637% | 3,608 | -1.657% |
| 2025-05-09 | 21.48 | 21.48 | 21.43 | 21.43 | +0.154% | 456 | -1.031% |
| 2025-05-08 | 21.40 | 21.40 | 21.40 | 21.40 | -0.014% | 9 | -0.878% |
| 2025-05-07 | 21.40 | 21.40 | 21.40 | 21.40 | +0.026% | 13 | -0.892% |
| 2025-05-06 | 21.40 | 21.40 | 21.40 | 21.40 | +0.014% | 59 | -0.867% |
| 2025-05-05 | 20.74 | 21.44 | 20.74 | 21.39 | -0.050% | 3,412 | -0.853% |
| 2025-05-02 | 21.37 | 21.41 | 21.37 | 21.41 | +0.247% | 120 | -0.903% |
| 2025-05-01 | 21.37 | 21.38 | 21.35 | 21.35 | -0.184% | 28,307 | -0.658% |
| 2025-04-30 | 21.39 | 21.39 | 21.39 | 21.39 | -0.315% | 29 | -0.840% |
| 2025-04-29 | 21.44 | 21.47 | 21.44 | 21.46 | +0.106% | 6,389 | -1.153% |
| 2025-04-28 | 21.46 | 21.46 | 21.44 | 21.44 | +0.034% | 393 | -1.048% |
| 2025-04-25 | 21.43 | 21.43 | 21.43 | 21.43 | +0.091% | 383 | -1.014% |
| 2025-04-24 | 21.28 | 21.41 | 21.28 | 21.41 | +0.788% | 209 | -0.925% |
| 2025-04-23 | 21.24 | 21.24 | 21.24 | 21.24 | +0.298% | 58 | -0.144% |
| 2025-04-22 | 21.18 | 21.18 | 21.18 | 21.18 | +0.334% | 6 | +0.154% |
| 2025-04-21 | 20.69 | 21.14 | 20.69 | 21.11 | -1.081% | 2,572 | +0.489% |
| 2025-04-17 | 21.35 | 21.35 | 21.34 | 21.34 | +0.377% | 441 | -0.597% |
| 2025-04-16 | 21.30 | 22.00 | 21.26 | 21.26 | +0.097% | 13,676 | -0.222% |
| 2025-04-15 | 21.21 | 21.25 | 21.21 | 21.24 | -0.044% | 5,556 | -0.126% |
| 2025-04-14 | 21.23 | 21.45 | 21.17 | 21.25 | 0.000% | 4,944 | -0.170% |