XAGG
Eaton Vance Income Opportunities ETF
stockNYSEETF
Market OpenOct 5, 2026 9:53:32 AM EDT
48.18USD-0.166%(-0.08)19,847
48.21Bid48.22Ask0.01SpreadXAGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.20 | 48.20 | 48.18 | 48.18 | -0.124% | 19,847 | 0.000% |
| 2026-10-02 | 48.43 | 48.43 | 48.22 | 48.24 | +0.210% | 731,803 | -0.124% |
| 2026-10-01 | 48.15 | 48.16 | 47.99 | 48.14 | -0.033% | 369,521 | +0.085% |
| 2026-09-30 | 48.24 | 48.27 | 48.11 | 48.16 | -0.650% | 305,128 | +0.052% |
| 2026-09-29 | 48.56 | 48.56 | 48.38 | 48.47 | -0.206% | 463,372 | -0.598% |
| 2026-09-28 | 48.61 | 48.75 | 48.51 | 48.57 | -0.431% | 886,543 | -0.803% |
| 2026-09-25 | 48.73 | 48.78 | 48.59 | 48.78 | +0.205% | 1,797,536 | -1.230% |
| 2026-09-24 | 48.89 | 48.89 | 48.65 | 48.68 | -0.480% | 774,498 | -1.027% |
| 2026-09-23 | 49.11 | 49.15 | 48.90 | 48.91 | -0.559% | 410,530 | -1.503% |
| 2026-09-22 | 49.25 | 49.25 | 49.11 | 49.19 | -0.020% | 471,960 | -2.053% |
| 2026-09-21 | 49.18 | 49.24 | 49.13 | 49.20 | +0.020% | 747,435 | -2.073% |
| 2026-09-18 | 49.14 | 49.26 | 49.09 | 49.19 | +0.081% | 452,092 | -2.053% |
| 2026-09-17 | 49.16 | 49.16 | 49.12 | 49.15 | +0.327% | 769,928 | -1.974% |
| 2026-09-16 | 49.09 | 49.11 | 48.97 | 48.99 | -0.143% | 305,906 | -1.653% |
| 2026-09-15 | 49.07 | 49.07 | 49.01 | 49.06 | -0.041% | 1,177,235 | -1.794% |
| 2026-09-14 | 49.04 | 49.11 | 49.02 | 49.08 | -0.284% | 242,397 | -1.834% |
| 2026-09-11 | 49.33 | 49.33 | 49.22 | 49.22 | -0.223% | 468,378 | -2.113% |
| 2026-09-10 | 49.39 | 49.39 | 49.31 | 49.33 | -0.444% | 271,961 | -2.331% |
| 2026-09-09 | 49.57 | 49.59 | 49.51 | 49.55 | -0.040% | 755,956 | -2.765% |
| 2026-09-08 | 49.60 | 49.62 | 49.57 | 49.57 | -0.101% | 237,953 | -2.804% |
| 2026-09-04 | 49.56 | 49.63 | 49.56 | 49.62 | +0.010% | 209,869 | -2.902% |
| 2026-09-03 | 49.56 | 49.63 | 49.54 | 49.62 | +0.273% | 633,396 | -2.892% |
| 2026-09-02 | 49.44 | 49.52 | 49.42 | 49.48 | -0.081% | 1,301,427 | -2.627% |
| 2026-09-01 | 49.49 | 49.56 | 49.48 | 49.52 | -0.111% | 606,267 | -2.706% |
| 2026-08-31 | 49.58 | 49.58 | 49.53 | 49.58 | -0.711% | 168,184 | -2.814% |
| 2026-08-28 | 50.05 | 50.05 | 49.89 | 49.93 | -0.140% | 159,004 | -3.505% |
| 2026-08-27 | 50.02 | 50.07 | 49.98 | 50.00 | -0.020% | 693,985 | -3.640% |
| 2026-08-26 | 50.00 | 50.04 | 49.97 | 50.01 | -0.070% | 153,743 | -3.659% |
| 2026-08-25 | 50.00 | 50.05 | 49.97 | 50.05 | +0.311% | 144,119 | -3.727% |
| 2026-08-24 | 49.88 | 49.89 | 49.85 | 49.89 | -0.080% | 125,577 | -3.428% |
| 2026-08-21 | 49.92 | 49.93 | 49.86 | 49.93 | +0.100% | 209,447 | -3.505% |
| 2026-08-20 | 49.90 | 49.91 | 49.85 | 49.88 | -0.230% | 186,267 | -3.408% |
| 2026-08-19 | 50.02 | 50.02 | 49.95 | 49.99 | +0.251% | 158,913 | -3.630% |
| 2026-08-18 | 49.83 | 49.89 | 49.81 | 49.87 | -0.093% | 338,472 | -3.389% |
| 2026-08-17 | 49.96 | 49.97 | 49.85 | 49.92 | -0.088% | 182,710 | -3.478% |
| 2026-08-14 | 50.02 | 50.02 | 49.92 | 49.96 | +0.040% | 253,352 | -3.563% |
| 2026-08-13 | 49.92 | 49.97 | 49.91 | 49.94 | +0.120% | 305,607 | -3.524% |
| 2026-08-12 | 49.91 | 49.92 | 49.82 | 49.88 | +0.221% | 495,483 | -3.408% |
| 2026-08-11 | 49.88 | 49.88 | 49.73 | 49.77 | -0.080% | 193,549 | -3.195% |
| 2026-08-10 | 49.83 | 49.84 | 49.79 | 49.81 | -0.086% | 158,612 | -3.272% |
| 2026-08-07 | 49.99 | 50.00 | 49.79 | 49.85 | +0.197% | 403,869 | -3.356% |
| 2026-08-06 | 49.83 | 49.83 | 49.72 | 49.76 | -0.161% | 739,687 | -3.166% |
| 2026-08-05 | 49.79 | 49.85 | 49.77 | 49.84 | +0.171% | 251,392 | -3.321% |
| 2026-08-04 | 49.78 | 49.79 | 49.70 | 49.75 | +0.373% | 138,575 | -3.156% |
| 2026-08-03 | 49.56 | 49.59 | 49.52 | 49.56 | +0.111% | 185,847 | -2.794% |
| 2026-07-31 | 49.57 | 49.57 | 49.41 | 49.51 | -0.772% | 180,588 | -2.686% |
| 2026-07-30 | 49.78 | 49.90 | 49.78 | 49.90 | +0.291% | 126,645 | -3.437% |
| 2026-07-29 | 49.73 | 49.85 | 49.63 | 49.75 | 0.000% | 334,898 | -3.156% |
| 2026-07-28 | 49.68 | 49.80 | 49.68 | 49.75 | +0.171% | 92,486 | -3.156% |
| 2026-07-27 | 49.64 | 49.69 | 49.62 | 49.66 | +0.273% | 134,394 | -2.990% |
| 2026-07-24 | 49.62 | 49.62 | 49.52 | 49.53 | -0.181% | 254,553 | -2.726% |
| 2026-07-23 | 49.51 | 49.63 | 49.47 | 49.62 | -0.231% | 124,722 | -2.902% |
| 2026-07-22 | 49.79 | 49.79 | 49.69 | 49.73 | -0.090% | 428,492 | -3.127% |
| 2026-07-21 | 49.84 | 49.84 | 49.77 | 49.78 | -0.100% | 166,465 | -3.214% |
| 2026-07-20 | 49.91 | 49.91 | 49.82 | 49.83 | -0.120% | 106,587 | -3.311% |
| 2026-07-17 | 49.89 | 49.93 | 49.85 | 49.89 | -0.100% | 107,486 | -3.428% |
| 2026-07-16 | 49.93 | 49.97 | 49.90 | 49.94 | -0.140% | 300,789 | -3.524% |
| 2026-07-15 | 49.93 | 50.06 | 49.92 | 50.01 | +0.341% | 371,125 | -3.659% |
| 2026-07-14 | 49.93 | 49.93 | 49.81 | 49.84 | +0.040% | 166,285 | -3.331% |
| 2026-07-13 | 49.91 | 49.91 | 49.81 | 49.82 | -0.290% | 714,787 | -3.292% |
| 2026-07-10 | 49.93 | 49.99 | 49.91 | 49.97 | +0.050% | 271,536 | -3.573% |
| 2026-07-09 | 49.88 | 49.99 | 49.87 | 49.94 | +0.191% | 171,475 | -3.524% |
| 2026-07-08 | 49.85 | 49.87 | 49.77 | 49.84 | -0.270% | 262,724 | -3.340% |
| 2026-07-07 | 50.01 | 50.03 | 49.95 | 49.98 | -0.120% | 129,215 | -3.601% |
| 2026-07-06 | 49.99 | 50.05 | 49.95 | 50.04 | +0.150% | 806,732 | -3.717% |
| 2026-07-02 | 49.94 | 50.04 | 49.92 | 49.97 | +0.064% | 266,035 | -3.573% |
| 2026-07-01 | 49.92 | 49.96 | 49.88 | 49.93 | -0.114% | 232,592 | -3.511% |
| 2026-06-30 | 50.09 | 50.09 | 49.98 | 49.99 | -0.646% | 328,944 | -3.621% |
| 2026-06-29 | 50.24 | 50.33 | 50.22 | 50.31 | +0.209% | 191,067 | -4.243% |
| 2026-06-26 | 50.22 | 50.25 | 50.19 | 50.21 | +0.040% | 133,892 | -4.043% |
| 2026-06-25 | 50.22 | 50.22 | 50.14 | 50.19 | +0.290% | 174,721 | -4.005% |
| 2026-06-24 | 50.06 | 50.08 | 50.03 | 50.05 | +0.090% | 148,884 | -3.727% |
| 2026-06-23 | 50.03 | 50.03 | 49.95 | 50.00 | -0.210% | 103,947 | -3.640% |
| 2026-06-22 | 50.17 | 50.17 | 50.10 | 50.10 | +0.150% | 165,825 | -3.842% |
| 2026-06-18 | 50.14 | 50.16 | 50.00 | 50.03 | -0.180% | 318,689 | -3.698% |
| 2026-06-17 | 50.33 | 50.33 | 50.10 | 50.12 | -0.358% | 145,997 | -3.871% |
| 2026-06-16 | 50.26 | 50.33 | 50.23 | 50.30 | +0.249% | 211,183 | -4.215% |
| 2026-06-15 | 50.25 | 50.25 | 50.15 | 50.17 | +0.290% | 217,544 | -3.976% |
| 2026-06-12 | 50.01 | 50.05 | 49.98 | 50.03 | +0.170% | 91,592 | -3.698% |
| 2026-06-11 | 49.79 | 49.98 | 49.77 | 49.95 | +0.311% | 155,651 | -3.534% |
| 2026-06-10 | 49.84 | 49.86 | 49.77 | 49.79 | +0.020% | 251,517 | -3.234% |
| 2026-06-09 | 49.81 | 49.84 | 49.72 | 49.78 | +0.141% | 268,078 | -3.214% |
| 2026-06-08 | 49.82 | 49.82 | 49.70 | 49.71 | -0.121% | 187,536 | -3.078% |
| 2026-06-05 | 49.87 | 49.89 | 49.74 | 49.77 | -0.500% | 71,034 | -3.195% |
| 2026-06-04 | 50.05 | 50.05 | 49.96 | 50.02 | +0.120% | 202,714 | -3.679% |
| 2026-06-03 | 49.99 | 49.99 | 49.95 | 49.96 | -0.150% | 265,510 | -3.563% |
| 2026-06-02 | 50.11 | 50.11 | 49.98 | 50.03 | +0.010% | 493,982 | -3.707% |
| 2026-06-01 | 49.96 | 50.03 | 49.91 | 50.03 | +0.070% | 143,946 | -3.698% |
| 2026-05-29 | 50.16 | 50.16 | 49.95 | 49.99 | -0.527% | 213,223 | -3.630% |
| 2026-05-28 | 50.39 | 50.73 | 50.12 | 50.26 | 0.000% | 239,828 | -4.138% |
| 2026-05-27 | 50.15 | 50.54 | 50.12 | 50.26 | +0.219% | 592,512 | -4.138% |
| 2026-05-26 | 50.19 | 50.25 | 50.10 | 50.15 | +0.180% | 119,088 | -3.928% |
| 2026-05-22 | 49.99 | 50.06 | 49.90 | 50.06 | +0.200% | 241,492 | -3.755% |
| 2026-05-21 | 49.80 | 49.97 | 49.73 | 49.96 | +0.130% | 366,926 | -3.563% |
| 2026-05-20 | 49.57 | 49.90 | 49.57 | 49.90 | +0.554% | 152,789 | -3.437% |
| 2026-05-19 | 49.67 | 49.68 | 49.55 | 49.62 | -0.321% | 138,499 | -2.902% |
| 2026-05-18 | 49.87 | 49.87 | 49.71 | 49.78 | -0.040% | 152,782 | -3.214% |
| 2026-05-15 | 49.93 | 49.93 | 49.80 | 49.80 | -0.579% | 130,628 | -3.253% |
| 2026-05-14 | 50.13 | 50.17 | 50.09 | 50.09 | -0.020% | 105,089 | -3.813% |
| 2026-05-13 | 50.10 | 50.13 | 49.98 | 50.10 | -0.140% | 240,168 | -3.832% |
| 2026-05-12 | 50.16 | 50.18 | 50.12 | 50.17 | -0.179% | 177,788 | -3.967% |
| 2026-05-11 | 50.31 | 50.32 | 50.26 | 50.26 | -0.139% | 94,017 | -4.138% |
| 2026-05-08 | 50.34 | 50.34 | 50.31 | 50.33 | +0.199% | 91,617 | -4.272% |
| 2026-05-07 | 50.35 | 50.36 | 50.20 | 50.23 | -0.159% | 251,509 | -4.081% |
| 2026-05-06 | 50.24 | 50.31 | 50.23 | 50.31 | +0.429% | 224,373 | -4.234% |
| 2026-05-05 | 50.06 | 50.12 | 50.04 | 50.09 | +0.110% | 83,213 | -3.823% |
| 2026-05-04 | 50.25 | 50.25 | 49.96 | 50.04 | -0.219% | 102,235 | -3.717% |
| 2026-05-01 | 50.18 | 50.22 | 50.13 | 50.15 | 0.000% | 112,025 | -3.928% |
| 2026-04-30 | 50.09 | 50.20 | 50.06 | 50.15 | -0.397% | 139,057 | -3.928% |
| 2026-04-29 | 50.53 | 50.65 | 50.29 | 50.35 | -0.238% | 88,932 | -4.310% |
| 2026-04-28 | 50.46 | 50.49 | 50.44 | 50.47 | -0.129% | 174,767 | -4.537% |
| 2026-04-27 | 50.61 | 50.61 | 50.50 | 50.53 | -0.049% | 99,029 | -4.660% |
| 2026-04-24 | 50.45 | 50.56 | 50.45 | 50.56 | +0.145% | 104,826 | -4.707% |
| 2026-04-23 | 50.60 | 50.60 | 50.40 | 50.49 | -0.204% | 301,287 | -4.569% |
| 2026-04-22 | 50.69 | 50.69 | 50.55 | 50.59 | +0.069% | 76,075 | -4.764% |
| 2026-04-21 | 50.65 | 50.65 | 50.53 | 50.55 | -0.276% | 99,281 | -4.698% |
| 2026-04-20 | 50.79 | 50.79 | 50.68 | 50.70 | +0.030% | 87,532 | -4.961% |
| 2026-04-17 | 50.68 | 50.75 | 50.68 | 50.68 | +0.356% | 116,404 | -4.933% |
| 2026-04-16 | 50.53 | 50.54 | 50.46 | 50.50 | -0.069% | 220,305 | -4.594% |
| 2026-04-15 | 50.57 | 50.57 | 50.47 | 50.53 | +0.030% | 223,372 | -4.660% |
| 2026-04-14 | 50.44 | 50.53 | 50.43 | 50.52 | +0.338% | 104,656 | -4.632% |
| 2026-04-13 | 50.16 | 50.35 | 50.16 | 50.35 | +0.259% | 87,177 | -4.310% |
| 2026-04-10 | 50.27 | 50.27 | 50.17 | 50.22 | -0.050% | 126,252 | -4.062% |
| 2026-04-09 | 50.17 | 50.30 | 50.13 | 50.24 | +0.209% | 215,420 | -4.110% |
| 2026-04-08 | 50.25 | 50.25 | 50.10 | 50.14 | +0.582% | 193,099 | -3.909% |
| 2026-04-07 | 49.81 | 49.91 | 49.66 | 49.85 | -0.040% | 362,372 | -3.350% |
| 2026-04-06 | 49.80 | 49.88 | 49.80 | 49.87 | +0.201% | 150,148 | -3.389% |
| 2026-04-02 | 49.71 | 49.82 | 49.63 | 49.77 | -0.000% | 241,665 | -3.195% |
| 2026-04-01 | 49.79 | 49.82 | 49.75 | 49.77 | +0.222% | 460,699 | -3.195% |
| 2026-03-31 | 49.55 | 49.70 | 49.50 | 49.66 | +0.101% | 234,844 | -2.980% |
| 2026-03-30 | 49.83 | 49.83 | 49.53 | 49.61 | -0.020% | 811,767 | -2.882% |
| 2026-03-27 | 49.63 | 49.66 | 49.59 | 49.62 | -0.251% | 472,062 | -2.902% |
| 2026-03-26 | 49.97 | 49.97 | 49.73 | 49.74 | -0.430% | 170,417 | -3.146% |
| 2026-03-25 | 49.94 | 49.98 | 49.91 | 49.96 | +0.241% | 676,969 | -3.563% |
| 2026-03-24 | 49.80 | 49.85 | 49.71 | 49.84 | +0.080% | 322,251 | -3.331% |
| 2026-03-23 | 50.02 | 50.06 | 49.80 | 49.80 | -0.060% | 126,848 | -3.253% |
| 2026-03-20 | 50.04 | 50.04 | 49.73 | 49.83 | -0.747% | 124,709 | -3.311% |
| 2026-03-19 | 50.14 | 50.27 | 50.04 | 50.20 | +0.010% | 265,400 | -4.033% |
| 2026-03-18 | 50.35 | 50.35 | 50.11 | 50.20 | -0.080% | 450,867 | -4.024% |
| 2026-03-17 | 50.27 | 50.36 | 50.22 | 50.24 | +0.080% | 269,963 | -4.100% |
| 2026-03-16 | 50.20 | 50.25 | 50.07 | 50.20 | +0.320% | 163,049 | -4.024% |
| 2026-03-13 | 50.20 | 50.22 | 50.03 | 50.04 | -0.269% | 174,166 | -3.717% |
| 2026-03-12 | 50.37 | 50.38 | 50.15 | 50.17 | -0.446% | 387,523 | -3.976% |
| 2026-03-11 | 50.50 | 50.50 | 50.37 | 50.40 | -0.079% | 329,244 | -4.405% |
| 2026-03-10 | 50.61 | 50.70 | 50.39 | 50.44 | -0.493% | 264,704 | -4.481% |
| 2026-03-09 | 50.37 | 50.78 | 50.34 | 50.69 | +0.356% | 1,079,676 | -4.952% |
| 2026-03-06 | 50.60 | 50.63 | 50.48 | 50.51 | -0.414% | 317,483 | -4.613% |
| 2026-03-05 | 50.76 | 50.76 | 50.62 | 50.72 | -0.128% | 212,903 | -5.008% |
| 2026-03-04 | 50.79 | 50.88 | 50.66 | 50.78 | -0.030% | 236,269 | -5.129% |
| 2026-03-03 | 50.66 | 50.96 | 50.62 | 50.80 | -0.294% | 320,719 | -5.157% |
| 2026-03-02 | 50.88 | 50.95 | 50.85 | 50.95 | -0.255% | 316,513 | -5.437% |
| 2026-02-27 | 51.04 | 51.14 | 51.04 | 51.08 | -0.506% | 151,384 | -5.677% |
| 2026-02-26 | 51.38 | 51.38 | 51.30 | 51.34 | -0.019% | 458,846 | -6.155% |
| 2026-02-25 | 51.33 | 51.48 | 51.31 | 51.35 | 0.000% | 261,732 | -6.173% |
| 2026-02-24 | 51.30 | 51.40 | 51.25 | 51.35 | +0.156% | 786,016 | -6.173% |
| 2026-02-23 | 51.31 | 51.31 | 51.23 | 51.27 | -0.039% | 139,752 | -6.027% |
| 2026-02-20 | 51.27 | 51.36 | 51.16 | 51.29 | +0.039% | 130,568 | -6.064% |
| 2026-02-19 | 51.27 | 51.31 | 51.23 | 51.27 | 0.000% | 492,477 | -6.027% |
| 2026-02-18 | 51.32 | 51.34 | 51.17 | 51.27 | -0.039% | 452,467 | -6.027% |
| 2026-02-17 | 51.29 | 51.31 | 51.23 | 51.29 | +0.039% | 326,670 | -6.064% |
| 2026-02-13 | 51.25 | 51.35 | 51.23 | 51.27 | +0.137% | 132,816 | -6.027% |
| 2026-02-12 | 51.22 | 51.30 | 51.12 | 51.20 | +0.294% | 1,424,026 | -5.898% |
| 2026-02-11 | 51.23 | 51.23 | 51.05 | 51.05 | -0.215% | 161,171 | -5.622% |
| 2026-02-10 | 51.20 | 51.20 | 51.10 | 51.16 | +0.039% | 387,255 | -5.825% |
| 2026-02-09 | 51.10 | 51.16 | 51.06 | 51.14 | +0.098% | 150,627 | -5.788% |
| 2026-02-06 | 51.13 | 51.13 | 51.02 | 51.09 | +0.314% | 76,230 | -5.696% |
| 2026-02-05 | 50.89 | 50.99 | 50.89 | 50.93 | -0.039% | 139,498 | -5.400% |
| 2026-02-04 | 51.06 | 51.06 | 50.90 | 50.95 | +0.059% | 118,402 | -5.437% |
| 2026-02-03 | 50.95 | 51.03 | 50.84 | 50.92 | +0.049% | 507,030 | -5.381% |
| 2026-02-02 | 50.98 | 50.98 | 50.85 | 50.90 | -0.186% | 244,373 | -5.335% |
| 2026-01-30 | 50.97 | 51.05 | 50.89 | 50.99 | -0.410% | 253,951 | -5.511% |
| 2026-01-29 | 51.13 | 51.24 | 51.09 | 51.20 | +0.098% | 478,933 | -5.898% |
| 2026-01-28 | 51.14 | 51.18 | 51.09 | 51.15 | +0.020% | 120,937 | -5.806% |
| 2026-01-27 | 51.08 | 51.19 | 51.07 | 51.14 | +0.059% | 138,993 | -5.788% |
| 2026-01-26 | 51.10 | 51.13 | 51.03 | 51.11 | +0.098% | 277,486 | -5.733% |
| 2026-01-23 | 50.91 | 51.16 | 50.90 | 51.06 | +0.275% | 112,348 | -5.640% |
| 2026-01-22 | 50.84 | 50.93 | 50.82 | 50.92 | +0.315% | 72,258 | -5.381% |
| 2026-01-21 | 50.77 | 50.80 | 50.64 | 50.76 | +0.109% | 242,687 | -5.083% |
| 2026-01-20 | 50.68 | 50.73 | 50.65 | 50.70 | -0.168% | 43,506 | -4.979% |
| 2026-01-16 | 50.80 | 51.00 | 50.73 | 50.79 | +0.079% | 90,717 | -5.139% |
| 2026-01-15 | 50.79 | 50.79 | 50.70 | 50.75 | -0.216% | 111,175 | -5.064% |
| 2026-01-14 | 50.79 | 50.90 | 50.76 | 50.86 | +0.120% | 56,180 | -5.269% |
| 2026-01-13 | 50.87 | 50.87 | 50.76 | 50.80 | -0.041% | 47,157 | -5.156% |
| 2026-01-12 | 50.73 | 50.85 | 50.73 | 50.82 | -0.019% | 48,347 | -5.195% |
| 2026-01-09 | 50.97 | 50.97 | 50.77 | 50.83 | +0.137% | 395,648 | -5.213% |
| 2026-01-08 | 50.70 | 50.79 | 50.69 | 50.76 | -0.109% | 80,981 | -5.083% |
| 2026-01-07 | 50.82 | 51.06 | 50.78 | 50.82 | -0.019% | 80,186 | -5.186% |
| 2026-01-06 | 50.77 | 50.85 | 50.77 | 50.83 | +0.247% | 42,583 | -5.204% |
| 2026-01-05 | 50.51 | 50.71 | 50.51 | 50.70 | +0.376% | 33,755 | -4.970% |
| 2026-01-02 | 50.51 | 50.51 | 50.45 | 50.51 | +0.198% | 71,308 | -4.613% |
| 2025-12-31 | 50.53 | 50.55 | 50.39 | 50.41 | -0.117% | 74,491 | -4.424% |
| 2025-12-30 | 50.60 | 50.60 | 50.47 | 50.47 | -0.002% | 46,778 | -4.535% |
| 2025-12-29 | 50.51 | 50.54 | 50.45 | 50.47 | +0.020% | 115,073 | -4.537% |
| 2025-12-26 | 50.51 | 50.51 | 50.42 | 50.46 | -0.059% | 23,040 | -4.518% |
| 2025-12-24 | 50.40 | 50.50 | 50.39 | 50.49 | +0.218% | 13,360 | -4.575% |
| 2025-12-23 | 50.31 | 50.42 | 50.31 | 50.38 | -0.484% | 35,721 | -4.367% |
| 2025-12-22 | 50.61 | 50.67 | 50.55 | 50.63 | +0.108% | 37,450 | -4.830% |
| 2025-12-19 | 50.51 | 50.63 | 50.51 | 50.57 | +0.061% | 55,723 | -4.727% |
| 2025-12-18 | 50.52 | 50.59 | 50.50 | 50.54 | +0.101% | 29,565 | -4.669% |
| 2025-12-17 | 50.62 | 50.62 | 50.41 | 50.49 | -0.024% | 55,525 | -4.573% |
| 2025-12-16 | 50.45 | 50.56 | 50.45 | 50.50 | +0.081% | 128,222 | -4.596% |
| 2025-12-15 | 50.35 | 50.47 | 50.35 | 50.46 | +0.057% | 40,867 | -4.518% |
| 2025-12-12 | 50.41 | 50.48 | 50.39 | 50.43 | -0.106% | 48,744 | -4.464% |
| 2025-12-11 | 50.43 | 50.85 | 50.42 | 50.48 | +0.210% | 65,294 | -4.565% |
| 2025-12-10 | 50.24 | 50.38 | 50.10 | 50.38 | +0.277% | 55,683 | -4.365% |
| 2025-12-09 | 50.22 | 50.36 | 50.22 | 50.24 | -0.119% | 32,408 | -4.100% |
| 2025-12-08 | 50.41 | 50.41 | 50.25 | 50.30 | -0.389% | 51,642 | -4.215% |
| 2025-12-05 | 50.60 | 50.60 | 50.44 | 50.50 | -0.205% | 68,206 | -4.587% |
| 2025-12-04 | 50.57 | 50.91 | 50.57 | 50.60 | +0.002% | 92,958 | -4.783% |
| 2025-12-03 | 50.59 | 50.74 | 50.37 | 50.60 | +0.242% | 37,008 | -4.781% |
| 2025-12-02 | 50.26 | 50.73 | 50.26 | 50.48 | +0.153% | 52,410 | -4.551% |
| 2025-12-01 | 50.44 | 50.52 | 50.40 | 50.40 | -0.216% | 18,286 | -4.405% |
| 2025-11-28 | 50.47 | 50.52 | 50.44 | 50.51 | -0.364% | 10,890 | -4.612% |
| 2025-11-26 | 50.58 | 50.71 | 50.58 | 50.69 | +0.156% | 23,316 | -4.959% |
| 2025-11-25 | 50.44 | 50.65 | 50.44 | 50.62 | +0.317% | 32,518 | -4.811% |
| 2025-11-24 | 50.40 | 50.49 | 50.40 | 50.45 | +0.207% | 17,264 | -4.509% |
| 2025-11-21 | 50.23 | 50.44 | 50.20 | 50.35 | +0.331% | 136,080 | -4.312% |
| 2025-11-20 | 50.46 | 50.46 | 50.13 | 50.19 | +0.090% | 32,940 | -3.995% |
| 2025-11-19 | 50.18 | 50.31 | 50.12 | 50.14 | -0.001% | 258,009 | -3.909% |
| 2025-11-18 | 49.74 | 50.29 | 49.74 | 50.14 | +0.241% | 34,848 | -3.910% |
| 2025-11-17 | 49.87 | 50.19 | 49.87 | 50.02 | -0.271% | 35,176 | -3.679% |
| 2025-11-14 | 50.08 | 50.35 | 50.08 | 50.16 | -0.087% | 27,859 | -3.940% |
| 2025-11-13 | 50.15 | 50.30 | 50.11 | 50.20 | +0.123% | 86,363 | -4.024% |
| 2025-11-12 | 50.12 | 50.33 | 49.95 | 50.14 | +0.117% | 99,967 | -3.906% |
| 2025-11-11 | 50.09 | 50.15 | 50.05 | 50.08 | -0.080% | 115,644 | -3.794% |
| 2025-11-10 | 50.05 | 50.12 | 50.05 | 50.12 | 0.000% | 5,508 | -3.871% |