XB
BondBloxx B-Rated USD High Yield Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026
37.85USD-0.011%(-0.00)2,737
After-hoursOct 2, 2026 4:10:30 PM EDT
37.85USD-0.504%(-0.19)
XB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.93 | 37.99 | 37.84 | 37.85 | -0.011% | 2,737 | 0.000% |
| 2026-10-01 | 37.68 | 37.86 | 37.68 | 37.85 | -0.490% | 16,191 | -0.011% |
| 2026-09-30 | 38.16 | 38.16 | 38.03 | 38.04 | -0.147% | 5,034 | -0.501% |
| 2026-09-29 | 38.17 | 38.24 | 38.03 | 38.09 | -0.114% | 8,516 | -0.648% |
| 2026-09-28 | 38.19 | 38.19 | 38.12 | 38.14 | -0.511% | 2,963 | -0.761% |
| 2026-09-25 | 38.33 | 38.33 | 38.33 | 38.33 | -0.171% | 1,080 | -1.268% |
| 2026-09-24 | 38.46 | 38.46 | 38.39 | 38.40 | -0.084% | 2,815 | -1.437% |
| 2026-09-23 | 38.58 | 38.58 | 38.43 | 38.43 | -0.769% | 1,770 | -1.519% |
| 2026-09-22 | 38.77 | 38.82 | 38.73 | 38.73 | -0.077% | 3,609 | -2.277% |
| 2026-09-21 | 38.72 | 38.98 | 38.72 | 38.76 | +0.194% | 7,960 | -2.352% |
| 2026-09-18 | 38.67 | 38.72 | 38.67 | 38.69 | -0.220% | 2,015 | -2.163% |
| 2026-09-17 | 38.70 | 38.79 | 38.70 | 38.77 | +0.434% | 2,036 | -2.379% |
| 2026-09-16 | 38.59 | 38.68 | 38.59 | 38.60 | +0.088% | 7,262 | -1.955% |
| 2026-09-15 | 38.62 | 38.67 | 38.57 | 38.57 | -0.223% | 83,451 | -1.869% |
| 2026-09-14 | 38.62 | 38.67 | 38.58 | 38.66 | -0.129% | 7,667 | -2.087% |
| 2026-09-11 | 38.77 | 38.77 | 38.70 | 38.70 | -0.077% | 2,124 | -2.214% |
| 2026-09-10 | 38.75 | 38.75 | 38.73 | 38.73 | -0.334% | 478 | -2.289% |
| 2026-09-09 | 38.91 | 38.91 | 38.84 | 38.87 | -0.194% | 3,453 | -2.616% |
| 2026-09-08 | 38.94 | 38.99 | 38.88 | 38.94 | -0.060% | 22,032 | -2.805% |
| 2026-09-04 | 38.96 | 38.97 | 38.96 | 38.96 | -0.028% | 2,405 | -2.864% |
| 2026-09-03 | 38.91 | 39.00 | 38.91 | 38.98 | +0.187% | 3,096 | -2.891% |
| 2026-09-02 | 38.92 | 38.94 | 38.90 | 38.90 | -0.025% | 3,561 | -2.709% |
| 2026-09-01 | 38.96 | 38.96 | 38.91 | 38.91 | -0.798% | 3,893 | -2.734% |
| 2026-08-31 | 39.13 | 39.23 | 39.13 | 39.23 | +0.186% | 3,775 | -3.510% |
| 2026-08-28 | 39.21 | 39.27 | 39.15 | 39.15 | -0.045% | 2,376 | -3.331% |
| 2026-08-27 | 39.27 | 39.27 | 39.17 | 39.17 | -0.217% | 1,892 | -3.375% |
| 2026-08-26 | 39.26 | 39.30 | 39.24 | 39.26 | -0.051% | 2,426 | -3.584% |
| 2026-08-25 | 39.26 | 39.32 | 39.24 | 39.27 | +0.179% | 1,937 | -3.633% |
| 2026-08-24 | 39.15 | 39.24 | 39.15 | 39.20 | +0.115% | 3,231 | -3.461% |
| 2026-08-21 | 39.17 | 39.17 | 39.11 | 39.16 | +0.051% | 4,423 | -3.350% |
| 2026-08-20 | 39.11 | 39.14 | 39.08 | 39.14 | -0.077% | 2,110 | -3.300% |
| 2026-08-19 | 39.17 | 39.17 | 39.16 | 39.17 | +0.205% | 1,681 | -3.375% |
| 2026-08-18 | 39.12 | 39.12 | 39.07 | 39.09 | -0.128% | 2,989 | -3.177% |
| 2026-08-17 | 39.13 | 39.30 | 39.12 | 39.14 | -0.064% | 2,003 | -3.300% |
| 2026-08-14 | 39.15 | 39.16 | 39.10 | 39.16 | +0.051% | 1,969 | -3.362% |
| 2026-08-13 | 39.09 | 39.18 | 39.09 | 39.15 | +0.115% | 6,065 | -3.313% |
| 2026-08-12 | 39.08 | 39.53 | 39.08 | 39.10 | +0.205% | 90,188 | -3.202% |
| 2026-08-11 | 39.02 | 39.02 | 39.02 | 39.02 | +0.077% | 733 | -3.003% |
| 2026-08-10 | 39.03 | 39.03 | 38.98 | 38.99 | -0.066% | 22,041 | -2.928% |
| 2026-08-07 | 39.05 | 39.05 | 38.77 | 39.02 | +0.181% | 4,740 | -2.992% |
| 2026-08-06 | 38.99 | 38.99 | 38.95 | 38.95 | -0.058% | 2,039 | -2.816% |
| 2026-08-05 | 38.98 | 38.98 | 38.97 | 38.97 | -0.083% | 569 | -2.873% |
| 2026-08-04 | 38.99 | 39.04 | 38.99 | 39.00 | +0.369% | 3,536 | -2.953% |
| 2026-08-03 | 38.84 | 38.86 | 38.83 | 38.86 | -0.214% | 20,876 | -2.595% |
| 2026-07-31 | 38.88 | 38.94 | 38.87 | 38.94 | -0.017% | 1,027 | -2.804% |
| 2026-07-30 | 38.93 | 38.95 | 38.93 | 38.95 | +0.404% | 867 | -2.821% |
| 2026-07-29 | 38.98 | 38.98 | 38.79 | 38.79 | -0.268% | 6,438 | -2.428% |
| 2026-07-28 | 38.88 | 38.92 | 38.88 | 38.89 | +0.140% | 1,244 | -2.690% |
| 2026-07-27 | 38.97 | 38.97 | 38.80 | 38.84 | -0.116% | 26,893 | -2.554% |
| 2026-07-24 | 38.86 | 38.92 | 38.86 | 38.88 | +0.068% | 1,432 | -2.666% |
| 2026-07-23 | 38.88 | 39.06 | 38.85 | 38.86 | -0.337% | 4,414 | -2.600% |
| 2026-07-22 | 39.03 | 39.04 | 38.99 | 38.99 | -0.115% | 1,515 | -2.928% |
| 2026-07-21 | 39.07 | 39.07 | 39.03 | 39.03 | +0.013% | 2,145 | -3.040% |
| 2026-07-20 | 39.10 | 39.10 | 39.03 | 39.03 | -0.115% | 4,590 | -3.028% |
| 2026-07-17 | 39.09 | 39.09 | 39.08 | 39.08 | -0.076% | 673 | -3.140% |
| 2026-07-16 | 39.09 | 39.10 | 39.08 | 39.10 | -0.026% | 3,411 | -3.214% |
| 2026-07-15 | 39.09 | 39.12 | 39.09 | 39.12 | +0.269% | 364 | -3.239% |
| 2026-07-14 | 39.01 | 39.02 | 38.98 | 39.01 | +0.115% | 1,810 | -2.978% |
| 2026-07-13 | 39.05 | 39.05 | 38.97 | 38.97 | -0.230% | 2,375 | -2.866% |
| 2026-07-10 | 39.08 | 39.08 | 39.03 | 39.05 | -0.115% | 1,508 | -3.090% |
| 2026-07-09 | 39.06 | 39.11 | 39.06 | 39.10 | +0.179% | 3,691 | -3.202% |
| 2026-07-08 | 39.03 | 39.03 | 39.02 | 39.03 | -0.213% | 1,493 | -3.028% |
| 2026-07-07 | 39.13 | 39.14 | 39.09 | 39.11 | -0.106% | 4,815 | -3.235% |
| 2026-07-06 | 39.09 | 39.16 | 39.09 | 39.16 | -0.009% | 1,842 | -3.338% |
| 2026-07-02 | 39.16 | 39.16 | 39.14 | 39.16 | +0.125% | 3,636 | -3.347% |
| 2026-07-01 | 39.06 | 39.16 | 39.06 | 39.11 | -0.360% | 52,720 | -3.226% |
| 2026-06-30 | 39.27 | 39.27 | 39.23 | 39.25 | +0.042% | 2,915 | -3.575% |
| 2026-06-29 | 39.21 | 39.28 | 39.20 | 39.23 | +0.085% | 6,356 | -3.535% |
| 2026-06-26 | 39.18 | 39.20 | 39.18 | 39.20 | -0.057% | 1,733 | -3.452% |
| 2026-06-25 | 39.23 | 39.26 | 39.22 | 39.22 | +0.098% | 814 | -3.508% |
| 2026-06-24 | 39.26 | 39.41 | 39.17 | 39.19 | -0.099% | 5,197 | -3.413% |
| 2026-06-23 | 39.26 | 39.26 | 39.22 | 39.22 | -0.027% | 473 | -3.509% |
| 2026-06-22 | 39.28 | 39.30 | 39.23 | 39.23 | -0.133% | 1,494 | -3.535% |
| 2026-06-18 | 39.21 | 39.30 | 39.21 | 39.29 | +0.353% | 694 | -3.663% |
| 2026-06-17 | 39.28 | 39.35 | 39.15 | 39.15 | -0.486% | 2,430 | -3.322% |
| 2026-06-16 | 39.31 | 39.34 | 39.29 | 39.34 | +0.038% | 3,649 | -3.792% |
| 2026-06-15 | 39.32 | 39.37 | 39.30 | 39.33 | +0.357% | 53,483 | -3.755% |
| 2026-06-12 | 39.21 | 39.25 | 39.19 | 39.19 | +0.025% | 4,462 | -3.412% |
| 2026-06-11 | 39.09 | 39.18 | 39.05 | 39.18 | +0.439% | 3,833 | -3.388% |
| 2026-06-10 | 38.98 | 39.20 | 38.98 | 39.00 | -0.106% | 10,144 | -2.964% |
| 2026-06-09 | 39.07 | 39.07 | 39.03 | 39.05 | +0.156% | 432 | -3.067% |
| 2026-06-08 | 39.02 | 39.07 | 38.92 | 38.98 | -0.045% | 35,467 | -2.916% |
| 2026-06-05 | 39.02 | 39.02 | 38.98 | 39.00 | -0.300% | 1,285 | -2.960% |
| 2026-06-04 | 39.06 | 39.17 | 39.06 | 39.12 | +0.172% | 8,229 | -3.251% |
| 2026-06-03 | 39.03 | 39.06 | 39.03 | 39.05 | -0.312% | 88,324 | -3.085% |
| 2026-06-02 | 39.17 | 39.17 | 39.14 | 39.17 | -0.154% | 1,971 | -3.387% |
| 2026-06-01 | 39.19 | 39.30 | 39.16 | 39.24 | -0.456% | 169,116 | -3.536% |
| 2026-05-29 | 39.39 | 39.42 | 39.39 | 39.41 | +0.191% | 2,330 | -3.975% |
| 2026-05-28 | 39.28 | 39.39 | 39.28 | 39.34 | +0.115% | 5,631 | -3.792% |
| 2026-05-27 | 39.30 | 39.30 | 39.27 | 39.29 | +0.076% | 1,530 | -3.682% |
| 2026-05-26 | 39.21 | 39.29 | 39.20 | 39.27 | +0.288% | 25,438 | -3.608% |
| 2026-05-22 | 39.17 | 39.17 | 39.14 | 39.15 | +0.108% | 1,689 | -3.331% |
| 2026-05-21 | 39.05 | 39.11 | 39.01 | 39.11 | +0.141% | 6,552 | -3.226% |
| 2026-05-20 | 38.94 | 39.05 | 38.94 | 39.05 | +0.770% | 523 | -3.090% |
| 2026-05-19 | 38.88 | 38.88 | 38.76 | 38.76 | -0.510% | 31,635 | -2.344% |
| 2026-05-18 | 39.02 | 39.02 | 38.95 | 38.95 | +0.050% | 620 | -2.841% |
| 2026-05-15 | 38.98 | 38.98 | 38.94 | 38.94 | -0.447% | 1,202 | -2.792% |
| 2026-05-14 | 39.17 | 39.19 | 39.11 | 39.11 | -0.012% | 3,304 | -3.227% |
| 2026-05-13 | 39.08 | 39.14 | 39.08 | 39.12 | +0.009% | 4,374 | -3.239% |
| 2026-05-12 | 39.08 | 39.11 | 39.05 | 39.11 | -0.170% | 1,837 | -3.230% |
| 2026-05-11 | 39.26 | 39.26 | 39.18 | 39.18 | -0.132% | 90,569 | -3.395% |
| 2026-05-08 | 39.17 | 39.25 | 39.17 | 39.23 | +0.336% | 3,807 | -3.522% |
| 2026-05-07 | 39.14 | 39.17 | 39.10 | 39.10 | -0.347% | 3,321 | -3.198% |
| 2026-05-06 | 39.19 | 39.24 | 39.19 | 39.23 | +0.365% | 804 | -3.534% |
| 2026-05-05 | 39.11 | 39.11 | 39.09 | 39.09 | +0.108% | 933 | -3.182% |
| 2026-05-04 | 39.00 | 39.05 | 38.98 | 39.05 | -0.306% | 995 | -3.078% |
| 2026-05-01 | 39.17 | 39.19 | 39.17 | 39.17 | -0.495% | 156,015 | -3.375% |
| 2026-04-30 | 39.24 | 39.37 | 39.24 | 39.37 | +0.403% | 2,028 | -3.853% |
| 2026-04-29 | 39.27 | 39.27 | 39.17 | 39.21 | -0.351% | 1,488 | -3.466% |
| 2026-04-28 | 39.36 | 39.41 | 39.31 | 39.34 | -0.086% | 5,715 | -3.804% |
| 2026-04-27 | 39.35 | 39.38 | 39.35 | 39.38 | +0.053% | 4,676 | -3.887% |
| 2026-04-24 | 39.36 | 39.36 | 39.36 | 39.36 | +0.171% | 152 | -3.837% |
| 2026-04-23 | 39.31 | 39.33 | 39.29 | 39.29 | -0.185% | 812 | -3.672% |
| 2026-04-22 | 39.36 | 39.37 | 39.29 | 39.36 | +0.131% | 3,240 | -3.851% |
| 2026-04-21 | 39.40 | 39.40 | 39.30 | 39.31 | -0.237% | 648 | -3.725% |
| 2026-04-20 | 39.45 | 39.45 | 39.39 | 39.41 | -0.149% | 1,164 | -3.952% |
| 2026-04-17 | 39.45 | 39.54 | 39.45 | 39.46 | +0.444% | 1,048 | -4.096% |
| 2026-04-16 | 39.33 | 39.34 | 39.27 | 39.29 | -0.119% | 20,480 | -3.670% |
| 2026-04-15 | 39.30 | 39.36 | 39.30 | 39.34 | +0.101% | 6,327 | -3.784% |
| 2026-04-14 | 39.16 | 39.34 | 39.13 | 39.30 | +0.430% | 44,208 | -3.687% |
| 2026-04-13 | 39.06 | 39.13 | 39.06 | 39.13 | +0.214% | 4,446 | -3.273% |
| 2026-04-10 | 39.20 | 39.20 | 39.05 | 39.05 | -0.127% | 681 | -3.065% |
| 2026-04-09 | 39.09 | 39.16 | 39.09 | 39.09 | -0.039% | 20,158 | -3.188% |
| 2026-04-08 | 39.35 | 39.35 | 39.05 | 39.11 | -0.077% | 120,781 | -3.226% |
| 2026-04-07 | 38.99 | 39.16 | 38.94 | 39.14 | -0.204% | 129,948 | -3.300% |
| 2026-04-06 | 38.94 | 39.23 | 38.94 | 39.22 | +0.939% | 99,966 | -3.498% |
| 2026-04-02 | 38.96 | 38.98 | 38.85 | 38.86 | -0.043% | 2,091 | -2.591% |
| 2026-04-01 | 38.85 | 38.90 | 38.83 | 38.87 | -0.214% | 17,712 | -2.633% |
| 2026-03-31 | 38.74 | 38.95 | 38.74 | 38.95 | +0.987% | 891 | -2.841% |
| 2026-03-30 | 38.69 | 38.70 | 38.57 | 38.57 | +0.155% | 1,278 | -1.882% |
| 2026-03-27 | 38.52 | 38.52 | 38.51 | 38.51 | -0.258% | 610 | -1.731% |
| 2026-03-26 | 38.75 | 38.81 | 38.61 | 38.61 | -0.696% | 1,105 | -1.984% |
| 2026-03-25 | 38.92 | 38.93 | 38.89 | 38.89 | +0.336% | 930 | -2.667% |
| 2026-03-24 | 38.72 | 38.76 | 38.72 | 38.76 | -0.303% | 232 | -2.340% |
| 2026-03-23 | 38.86 | 38.91 | 38.86 | 38.87 | +0.617% | 883 | -2.636% |
| 2026-03-20 | 38.63 | 38.63 | 38.63 | 38.63 | -0.632% | 190 | -2.035% |
| 2026-03-19 | 38.79 | 38.88 | 38.76 | 38.88 | +0.167% | 12,446 | -2.654% |
| 2026-03-18 | 38.95 | 38.97 | 38.71 | 38.81 | -0.513% | 29,778 | -2.491% |
| 2026-03-17 | 39.02 | 39.02 | 38.96 | 39.02 | +0.309% | 529 | -2.991% |
| 2026-03-16 | 38.90 | 38.97 | 38.90 | 38.90 | +0.366% | 6,424 | -2.691% |
| 2026-03-13 | 38.95 | 38.95 | 38.75 | 38.75 | -0.159% | 737 | -2.335% |
| 2026-03-12 | 38.99 | 38.99 | 38.81 | 38.81 | -0.665% | 754 | -2.491% |
| 2026-03-11 | 39.13 | 39.13 | 39.04 | 39.08 | -0.166% | 871 | -3.140% |
| 2026-03-10 | 39.15 | 39.24 | 39.08 | 39.14 | +0.027% | 5,941 | -3.300% |
| 2026-03-09 | 38.94 | 39.13 | 38.80 | 39.13 | +0.249% | 6,262 | -3.274% |
| 2026-03-06 | 38.99 | 39.60 | 38.99 | 39.03 | -0.335% | 25,585 | -3.033% |
| 2026-03-05 | 39.25 | 39.27 | 39.12 | 39.16 | -0.344% | 741 | -3.358% |
| 2026-03-04 | 39.31 | 39.31 | 39.30 | 39.30 | +0.266% | 503 | -3.691% |
| 2026-03-03 | 39.04 | 39.20 | 39.04 | 39.19 | -0.177% | 3,139 | -3.435% |
| 2026-03-02 | 38.99 | 39.27 | 38.99 | 39.26 | -0.534% | 18,907 | -3.606% |
| 2026-02-27 | 39.46 | 39.51 | 39.46 | 39.47 | -0.226% | 3,923 | -4.121% |
| 2026-02-26 | 39.50 | 39.56 | 39.47 | 39.56 | +0.125% | 1,128 | -4.337% |
| 2026-02-25 | 39.52 | 39.52 | 39.52 | 39.52 | +0.076% | 308 | -4.218% |
| 2026-02-24 | 39.47 | 39.48 | 39.44 | 39.48 | -0.008% | 1,822 | -4.145% |
| 2026-02-23 | 39.49 | 39.49 | 39.49 | 39.49 | -0.214% | 10 | -4.153% |
| 2026-02-20 | 39.57 | 39.57 | 39.57 | 39.57 | +0.071% | 137 | -4.359% |
| 2026-02-19 | 39.51 | 39.55 | 39.51 | 39.55 | +0.001% | 494 | -4.291% |
| 2026-02-18 | 39.52 | 39.54 | 39.52 | 39.54 | +0.202% | 598 | -4.290% |
| 2026-02-17 | 39.50 | 39.50 | 39.45 | 39.47 | -0.113% | 663 | -4.097% |
| 2026-02-13 | 39.50 | 39.54 | 39.50 | 39.51 | +0.101% | 2,389 | -4.206% |
| 2026-02-12 | 39.55 | 39.55 | 39.44 | 39.47 | -0.141% | 1,285 | -4.109% |
| 2026-02-11 | 39.48 | 39.53 | 39.48 | 39.53 | -0.124% | 1,052 | -4.244% |
| 2026-02-10 | 39.60 | 39.64 | 39.56 | 39.58 | +0.033% | 3,257 | -4.363% |
| 2026-02-09 | 39.55 | 39.65 | 39.55 | 39.56 | +0.067% | 1,053 | -4.332% |
| 2026-02-06 | 39.51 | 39.54 | 39.46 | 39.54 | +0.262% | 3,393 | -4.268% |
| 2026-02-05 | 39.43 | 39.48 | 39.37 | 39.43 | -0.019% | 2,545 | -4.018% |
| 2026-02-04 | 39.51 | 39.56 | 39.44 | 39.44 | -0.239% | 2,410 | -4.036% |
| 2026-02-03 | 39.48 | 39.54 | 39.47 | 39.53 | +0.011% | 35,450 | -4.265% |
| 2026-02-02 | 39.54 | 39.58 | 39.53 | 39.53 | -0.465% | 1,152 | -4.254% |
| 2026-01-30 | 39.68 | 39.71 | 39.63 | 39.71 | +0.016% | 1,530 | -4.699% |
| 2026-01-29 | 39.69 | 39.75 | 39.68 | 39.71 | +0.024% | 1,595 | -4.684% |
| 2026-01-28 | 39.70 | 39.70 | 39.70 | 39.70 | -0.138% | 122 | -4.660% |
| 2026-01-27 | 39.75 | 39.77 | 39.71 | 39.75 | +0.071% | 2,071 | -4.792% |
| 2026-01-26 | 39.76 | 39.76 | 39.70 | 39.73 | -0.005% | 1,704 | -4.724% |
| 2026-01-23 | 39.75 | 39.75 | 39.70 | 39.73 | -0.070% | 939 | -4.729% |
| 2026-01-22 | 39.75 | 39.79 | 39.74 | 39.76 | +0.157% | 921 | -4.796% |
| 2026-01-21 | 39.70 | 39.70 | 39.69 | 39.69 | +0.148% | 349 | -4.646% |
| 2026-01-20 | 39.56 | 39.63 | 39.56 | 39.63 | -0.204% | 1,211 | -4.506% |
| 2026-01-16 | 39.72 | 39.76 | 39.72 | 39.72 | +0.050% | 2,341 | -4.700% |
| 2026-01-15 | 39.66 | 39.70 | 39.66 | 39.70 | +0.058% | 599 | -4.652% |
| 2026-01-14 | 39.60 | 39.67 | 39.60 | 39.67 | +0.144% | 3,422 | -4.597% |
| 2026-01-13 | 39.62 | 39.63 | 39.61 | 39.62 | +0.051% | 1,460 | -4.460% |
| 2026-01-12 | 39.61 | 39.62 | 39.59 | 39.59 | -0.025% | 3,257 | -4.412% |
| 2026-01-09 | 39.60 | 39.63 | 39.60 | 39.60 | +0.051% | 1,798 | -4.436% |
| 2026-01-08 | 39.59 | 39.60 | 39.58 | 39.59 | 0.000% | 1,614 | -4.388% |
| 2026-01-07 | 39.59 | 39.61 | 39.59 | 39.59 | -0.025% | 654 | -4.388% |
| 2026-01-06 | 39.63 | 39.63 | 39.59 | 39.59 | +0.038% | 2,438 | -4.412% |
| 2026-01-05 | 39.54 | 39.60 | 39.54 | 39.58 | +0.321% | 5,178 | -4.375% |
| 2026-01-02 | 39.48 | 39.48 | 39.45 | 39.45 | -0.055% | 4,580 | -4.068% |
| 2025-12-31 | 39.49 | 39.49 | 39.48 | 39.48 | -0.051% | 500 | -4.121% |
| 2025-12-30 | 39.44 | 39.49 | 39.44 | 39.49 | -0.549% | 1,771 | -4.170% |
| 2025-12-29 | 39.66 | 39.74 | 39.66 | 39.71 | +0.096% | 5,471 | -4.696% |
| 2025-12-26 | 39.69 | 39.69 | 39.67 | 39.67 | -0.033% | 483 | -4.604% |
| 2025-12-24 | 39.66 | 39.69 | 39.66 | 39.69 | +0.131% | 854 | -4.635% |
| 2025-12-23 | 39.64 | 39.64 | 39.64 | 39.64 | +0.104% | 253 | -4.511% |
| 2025-12-22 | 39.59 | 39.59 | 39.56 | 39.59 | +0.051% | 4,089 | -4.412% |
| 2025-12-19 | 39.60 | 39.60 | 39.58 | 39.58 | 0.000% | 1,240 | -4.363% |
| 2025-12-18 | 39.54 | 39.66 | 39.53 | 39.58 | +0.152% | 8,094 | -4.363% |
| 2025-12-17 | 39.49 | 39.52 | 39.49 | 39.52 | +0.076% | 3,176 | -4.218% |
| 2025-12-16 | 39.49 | 39.49 | 39.48 | 39.48 | -0.080% | 2,234 | -4.145% |
| 2025-12-15 | 39.50 | 39.54 | 39.50 | 39.52 | +0.118% | 1,363 | -4.222% |
| 2025-12-12 | 39.46 | 39.53 | 39.46 | 39.47 | -0.169% | 1,578 | -4.109% |
| 2025-12-11 | 39.53 | 39.56 | 39.45 | 39.54 | +0.031% | 57,829 | -4.271% |
| 2025-12-10 | 39.41 | 39.52 | 39.41 | 39.52 | +0.330% | 3,928 | -4.242% |
| 2025-12-09 | 39.44 | 39.45 | 39.00 | 39.40 | -0.102% | 26,682 | -3.926% |
| 2025-12-08 | 39.52 | 39.52 | 39.43 | 39.44 | -0.191% | 1,616 | -4.025% |
| 2025-12-05 | 39.54 | 39.55 | 39.46 | 39.51 | +0.064% | 12,076 | -4.208% |
| 2025-12-04 | 39.53 | 39.53 | 39.43 | 39.49 | -0.126% | 6,763 | -4.146% |
| 2025-12-03 | 39.44 | 39.54 | 39.32 | 39.53 | +0.127% | 10,815 | -4.267% |
| 2025-12-02 | 39.53 | 39.53 | 39.42 | 39.48 | +0.190% | 4,784 | -4.145% |
| 2025-12-01 | 39.34 | 39.41 | 39.33 | 39.41 | -0.622% | 33,037 | -3.963% |
| 2025-11-28 | 39.68 | 39.68 | 39.61 | 39.66 | +0.017% | 1,135 | -4.560% |
| 2025-11-26 | 39.65 | 39.65 | 39.65 | 39.65 | +0.158% | 147 | -4.544% |
| 2025-11-25 | 39.44 | 39.59 | 39.41 | 39.59 | +0.471% | 1,795 | -4.394% |
| 2025-11-24 | 39.35 | 39.46 | 39.35 | 39.40 | +0.196% | 6,343 | -3.943% |
| 2025-11-21 | 39.23 | 39.33 | 39.22 | 39.33 | +0.245% | 2,225 | -3.755% |
| 2025-11-20 | 39.42 | 39.43 | 39.23 | 39.23 | +0.010% | 7,442 | -3.520% |
| 2025-11-19 | 39.20 | 39.23 | 39.20 | 39.23 | +0.169% | 1,510 | -3.510% |
| 2025-11-18 | 39.11 | 39.19 | 39.11 | 39.16 | +0.045% | 4,713 | -3.347% |
| 2025-11-17 | 39.25 | 39.30 | 39.13 | 39.14 | -0.315% | 4,269 | -3.303% |
| 2025-11-14 | 39.33 | 39.33 | 39.27 | 39.27 | -0.024% | 866 | -3.608% |
| 2025-11-13 | 39.36 | 39.41 | 39.27 | 39.27 | -0.380% | 2,494 | -3.632% |
| 2025-11-12 | 39.47 | 39.47 | 39.37 | 39.42 | -0.209% | 9,921 | -3.998% |
| 2025-11-11 | 39.45 | 39.52 | 39.45 | 39.51 | +0.106% | 1,980 | -4.198% |
| 2025-11-10 | 39.40 | 39.46 | 39.39 | 39.46 | +0.457% | 2,660 | -4.096% |
| 2025-11-07 | 39.22 | 39.29 | 39.22 | 39.29 | +0.003% | 1,023 | -3.658% |
| 2025-11-06 | 39.30 | 39.30 | 39.25 | 39.28 | +0.030% | 2,667 | -3.655% |
| 2025-11-05 | 39.26 | 39.29 | 39.26 | 39.27 | +0.172% | 3,768 | -3.626% |
| 2025-11-04 | 39.13 | 39.28 | 39.02 | 39.20 | -0.146% | 6,362 | -3.461% |
| 2025-11-03 | 39.28 | 39.28 | 39.26 | 39.26 | -0.778% | 586 | -3.602% |
| 2025-10-31 | 39.61 | 39.65 | 39.57 | 39.57 | -0.060% | 3,094 | -4.352% |
| 2025-10-30 | 39.61 | 39.67 | 39.59 | 39.59 | -0.230% | 3,084 | -4.409% |
| 2025-10-29 | 39.76 | 39.76 | 39.69 | 39.69 | -0.188% | 674 | -4.629% |
| 2025-10-28 | 39.73 | 39.78 | 39.67 | 39.76 | -0.176% | 1,268 | -4.808% |
| 2025-10-27 | 39.76 | 39.84 | 39.76 | 39.83 | +0.189% | 4,485 | -4.976% |
| 2025-10-24 | 39.76 | 39.76 | 39.76 | 39.76 | +0.328% | 243 | -4.796% |
| 2025-10-23 | 39.64 | 39.64 | 39.63 | 39.63 | +0.076% | 835 | -4.484% |
| 2025-10-22 | 39.59 | 39.59 | 39.59 | 39.59 | -0.050% | 231 | -4.412% |
| 2025-10-21 | 39.64 | 39.64 | 39.62 | 39.62 | -0.088% | 1,132 | -4.460% |
| 2025-10-20 | 39.63 | 39.65 | 39.62 | 39.65 | +0.291% | 1,129 | -4.544% |
| 2025-10-17 | 39.53 | 39.54 | 39.50 | 39.53 | +0.070% | 2,835 | -4.267% |
| 2025-10-16 | 39.61 | 39.61 | 39.51 | 39.51 | -0.274% | 1,418 | -4.200% |
| 2025-10-15 | 39.65 | 39.66 | 39.57 | 39.62 | +0.338% | 22,819 | -4.463% |
| 2025-10-14 | 39.36 | 39.48 | 39.36 | 39.48 | +0.083% | 194 | -4.140% |
| 2025-10-13 | 39.32 | 39.48 | 39.32 | 39.45 | +0.574% | 22,768 | -4.060% |
| 2025-10-10 | 39.36 | 39.36 | 39.23 | 39.23 | -0.621% | 3,363 | -3.510% |
| 2025-10-09 | 39.59 | 39.59 | 39.47 | 39.47 | -0.341% | 1,489 | -4.109% |
| 2025-10-08 | 39.57 | 39.61 | 39.57 | 39.61 | +0.114% | 366 | -4.436% |
| 2025-10-07 | 39.58 | 39.68 | 39.53 | 39.56 | -0.074% | 4,700 | -4.327% |
| 2025-10-06 | 39.56 | 39.61 | 39.56 | 39.59 | +0.007% | 2,055 | -4.398% |
| 2025-10-03 | 39.62 | 39.67 | 39.59 | 39.59 | -0.315% | 2,560 | -4.392% |
| 2025-10-02 | 39.63 | 39.84 | 39.62 | 39.71 | +0.193% | 63,326 | -4.692% |
| 2025-10-01 | 39.62 | 39.65 | 39.62 | 39.63 | -0.452% | 2,785 | -4.508% |
| 2025-09-30 | 39.75 | 39.84 | 39.75 | 39.81 | -0.013% | 734 | -4.940% |
| 2025-09-29 | 39.81 | 39.84 | 39.79 | 39.82 | +0.151% | 963 | -4.952% |
| 2025-09-26 | 39.73 | 39.76 | 39.73 | 39.76 | +0.126% | 635 | -4.808% |
| 2025-09-25 | 39.71 | 39.71 | 39.71 | 39.71 | -0.251% | 263 | -4.688% |
| 2025-09-24 | 39.88 | 39.88 | 39.77 | 39.81 | -0.113% | 1,854 | -4.928% |
| 2025-09-23 | 39.90 | 39.92 | 39.85 | 39.85 | -0.013% | 1,875 | -5.035% |
| 2025-09-22 | 39.85 | 39.86 | 39.73 | 39.86 | +0.098% | 3,114 | -5.047% |
| 2025-09-19 | 39.85 | 39.86 | 39.74 | 39.82 | -0.022% | 1,077 | -4.954% |
| 2025-09-18 | 39.76 | 39.83 | 39.71 | 39.83 | +0.264% | 2,633 | -4.975% |
| 2025-09-17 | 39.74 | 39.74 | 39.60 | 39.73 | -0.138% | 4,744 | -4.724% |
| 2025-09-16 | 39.76 | 39.78 | 39.75 | 39.78 | +0.061% | 1,628 | -4.855% |
| 2025-09-15 | 39.74 | 39.76 | 39.74 | 39.76 | +0.228% | 608 | -4.797% |
| 2025-09-12 | 39.65 | 39.66 | 39.65 | 39.66 | -0.020% | 314 | -4.580% |
| 2025-09-11 | 39.67 | 39.67 | 39.59 | 39.67 | +0.160% | 718 | -4.599% |
| 2025-09-10 | 39.65 | 39.65 | 39.56 | 39.61 | +0.113% | 2,962 | -4.447% |
| 2025-09-09 | 39.63 | 39.63 | 39.55 | 39.56 | -0.202% | 12,466 | -4.339% |
| 2025-09-08 | 39.66 | 39.66 | 39.64 | 39.65 | +0.025% | 1,875 | -4.532% |
| 2025-09-05 | 39.61 | 39.68 | 39.61 | 39.63 | +0.254% | 3,190 | -4.508% |
| 2025-09-04 | 39.52 | 39.60 | 39.47 | 39.53 | +0.214% | 1,382 | -4.265% |
| 2025-09-03 | 39.44 | 39.45 | 39.41 | 39.45 | +0.267% | 2,141 | -4.060% |
| 2025-09-02 | 39.29 | 39.34 | 39.29 | 39.34 | -0.907% | 7,667 | -3.804% |
| 2025-08-29 | 39.68 | 39.70 | 39.68 | 39.70 | -0.076% | 1,217 | -4.676% |
| 2025-08-28 | 39.72 | 39.74 | 39.71 | 39.73 | +0.039% | 1,271 | -4.748% |
| 2025-08-27 | 39.76 | 39.76 | 39.60 | 39.72 | -0.089% | 21,366 | -4.712% |
| 2025-08-26 | 39.73 | 39.76 | 39.73 | 39.76 | +0.101% | 1,149 | -4.796% |
| 2025-08-25 | 39.72 | 39.83 | 39.70 | 39.72 | -0.002% | 3,754 | -4.700% |
| 2025-08-22 | 39.51 | 39.72 | 39.51 | 39.72 | +0.776% | 1,814 | -4.703% |
| 2025-08-21 | 39.45 | 39.49 | 39.41 | 39.41 | -0.218% | 3,853 | -3.963% |
| 2025-08-20 | 39.50 | 39.55 | 39.47 | 39.50 | -0.098% | 2,638 | -4.173% |
| 2025-08-19 | 39.55 | 39.64 | 39.51 | 39.53 | -0.025% | 3,204 | -4.267% |
| 2025-08-18 | 39.57 | 39.68 | 39.51 | 39.55 | +0.025% | 25,823 | -4.291% |
| 2025-08-15 | 39.57 | 39.57 | 39.51 | 39.53 | +0.013% | 1,908 | -4.267% |
| 2025-08-14 | 39.53 | 39.53 | 39.53 | 39.53 | -0.294% | 229 | -4.254% |
| 2025-08-13 | 39.61 | 39.71 | 39.61 | 39.65 | +0.187% | 4,460 | -4.536% |
| 2025-08-12 | 39.52 | 39.58 | 39.51 | 39.57 | +0.311% | 4,281 | -4.357% |
| 2025-08-11 | 39.48 | 39.49 | 39.45 | 39.45 | +0.024% | 1,907 | -4.059% |
| 2025-08-08 | 39.46 | 39.47 | 39.44 | 39.44 | +0.019% | 1,462 | -4.036% |
| 2025-08-07 | 39.49 | 39.49 | 39.43 | 39.43 | -0.133% | 1,646 | -4.018% |
| 2025-08-06 | 39.46 | 39.51 | 39.44 | 39.48 | +0.132% | 1,678 | -4.145% |
| 2025-08-05 | 39.40 | 39.43 | 39.31 | 39.43 | +0.006% | 2,322 | -4.019% |
| 2025-08-04 | 39.42 | 39.44 | 39.37 | 39.43 | +0.269% | 2,134 | -4.013% |
| 2025-08-01 | 39.35 | 39.35 | 39.31 | 39.33 | -0.694% | 16,260 | -3.755% |
| 2025-07-31 | 39.61 | 39.61 | 39.60 | 39.60 | +0.095% | 650 | -4.424% |
| 2025-07-30 | 39.58 | 39.58 | 39.52 | 39.56 | -0.196% | 986 | -4.333% |
| 2025-07-29 | 39.62 | 39.66 | 39.52 | 39.64 | +0.001% | 4,810 | -4.521% |
| 2025-07-28 | 39.65 | 39.65 | 39.64 | 39.64 | -0.174% | 416 | -4.520% |
| 2025-07-25 | 39.71 | 39.71 | 39.71 | 39.71 | +0.212% | 245 | -4.686% |
| 2025-07-24 | 39.61 | 39.65 | 39.56 | 39.63 | -0.101% | 4,201 | -4.484% |
| 2025-07-23 | 39.67 | 39.68 | 39.61 | 39.66 | +0.076% | 1,416 | -4.580% |
| 2025-07-22 | 39.62 | 39.66 | 39.60 | 39.63 | +0.074% | 2,841 | -4.507% |
| 2025-07-21 | 39.62 | 39.62 | 39.61 | 39.61 | +0.228% | 941 | -4.436% |
| 2025-07-18 | 39.52 | 39.52 | 39.52 | 39.52 | +0.127% | 212 | -4.218% |
| 2025-07-17 | 39.48 | 39.52 | 39.46 | 39.47 | +0.121% | 1,952 | -4.097% |
| 2025-07-16 | 39.38 | 39.42 | 39.38 | 39.42 | +0.184% | 601 | -3.980% |
| 2025-07-15 | 39.41 | 39.41 | 39.34 | 39.34 | -0.290% | 1,101 | -3.804% |
| 2025-07-14 | 39.45 | 39.56 | 39.41 | 39.46 | +0.075% | 4,475 | -4.084% |
| 2025-07-11 | 39.46 | 39.51 | 39.40 | 39.43 | -0.114% | 3,427 | -4.012% |
| 2025-07-10 | 39.48 | 39.49 | 39.47 | 39.48 | -0.038% | 2,110 | -4.121% |
| 2025-07-09 | 39.49 | 39.49 | 39.45 | 39.49 | +0.089% | 1,722 | -4.158% |
| 2025-07-08 | 39.48 | 39.48 | 39.45 | 39.45 | -0.076% | 775 | -4.072% |
| 2025-07-07 | 39.57 | 39.57 | 39.48 | 39.48 | -0.253% | 1,495 | -4.145% |
| 2025-07-03 | 39.58 | 39.68 | 39.58 | 39.59 | +0.083% | 2,106 | -4.388% |
| 2025-07-02 | 39.51 | 39.55 | 39.51 | 39.55 | +0.120% | 420 | -4.308% |
| 2025-07-01 | 39.52 | 39.61 | 39.45 | 39.51 | -0.616% | 3,319 | -4.194% |
| 2025-06-30 | 39.71 | 39.75 | 39.68 | 39.75 | +0.343% | 4,073 | -4.784% |
| 2025-06-27 | 39.61 | 39.69 | 39.59 | 39.61 | -0.153% | 1,631 | -4.458% |
| 2025-06-26 | 39.56 | 39.80 | 39.56 | 39.67 | +0.240% | 2,016 | -4.604% |
| 2025-06-25 | 39.56 | 39.65 | 39.55 | 39.58 | +0.118% | 4,087 | -4.375% |
| 2025-06-24 | 39.47 | 39.56 | 39.47 | 39.53 | +0.296% | 2,058 | -4.263% |
| 2025-06-23 | 39.33 | 39.43 | 39.33 | 39.42 | +0.131% | 9,129 | -3.979% |
| 2025-06-20 | 39.34 | 39.37 | 39.34 | 39.37 | +0.178% | 1,614 | -3.853% |
| 2025-06-18 | 39.20 | 39.30 | 39.20 | 39.30 | +0.115% | 1,338 | -3.682% |
| 2025-06-17 | 39.21 | 39.30 | 39.21 | 39.25 | +0.076% | 3,431 | -3.571% |
| 2025-06-16 | 39.21 | 39.24 | 39.21 | 39.22 | +0.268% | 1,247 | -3.498% |
| 2025-06-13 | 39.12 | 39.12 | 39.12 | 39.12 | -0.227% | 295 | -3.239% |
| 2025-06-12 | 39.19 | 39.23 | 39.18 | 39.20 | +0.041% | 1,470 | -3.458% |
| 2025-06-11 | 39.24 | 39.35 | 39.19 | 39.19 | +0.022% | 4,077 | -3.419% |
| 2025-06-10 | 39.18 | 39.18 | 39.18 | 39.18 | +0.152% | 121 | -3.397% |
| 2025-06-09 | 39.05 | 39.12 | 39.05 | 39.12 | +0.154% | 2,561 | -3.250% |
| 2025-06-06 | 39.11 | 39.11 | 39.06 | 39.06 | +0.040% | 3,278 | -3.102% |
| 2025-06-05 | 39.09 | 39.11 | 39.04 | 39.04 | -0.149% | 1,062 | -3.063% |
| 2025-06-04 | 39.12 | 39.12 | 39.10 | 39.10 | +0.209% | 741 | -3.208% |
| 2025-06-03 | 39.01 | 39.04 | 38.97 | 39.02 | +0.179% | 2,648 | -3.006% |
| 2025-06-02 | 38.91 | 38.96 | 38.90 | 38.95 | -0.652% | 1,685 | -2.832% |
| 2025-05-30 | 39.18 | 39.21 | 39.18 | 39.21 | +0.168% | 880 | -3.466% |
| 2025-05-29 | 39.16 | 39.17 | 39.14 | 39.14 | -0.011% | 1,036 | -3.304% |
| 2025-05-28 | 39.08 | 39.19 | 39.08 | 39.15 | +0.091% | 2,808 | -3.314% |
| 2025-05-27 | 39.11 | 39.11 | 39.00 | 39.11 | +0.786% | 2,288 | -3.226% |
| 2025-05-23 | 38.80 | 38.86 | 38.80 | 38.81 | -0.148% | 1,416 | -2.466% |
| 2025-05-22 | 38.82 | 38.93 | 38.82 | 38.86 | +0.035% | 1,218 | -2.610% |
| 2025-05-21 | 39.00 | 39.00 | 38.85 | 38.85 | -0.662% | 833 | -2.577% |
| 2025-05-20 | 39.08 | 39.11 | 39.07 | 39.11 | -0.030% | 1,235 | -3.222% |
| 2025-05-19 | 39.01 | 39.14 | 39.01 | 39.12 | -0.043% | 743 | -3.251% |
| 2025-05-16 | 39.14 | 39.14 | 39.14 | 39.14 | +0.169% | 229 | -3.293% |
| 2025-05-15 | 39.06 | 39.07 | 39.06 | 39.07 | -0.027% | 791 | -3.130% |
| 2025-05-14 | 39.14 | 39.24 | 39.08 | 39.08 | -0.200% | 2,094 | -3.155% |
| 2025-05-13 | 39.12 | 39.16 | 39.12 | 39.16 | +0.184% | 1,920 | -3.350% |
| 2025-05-12 | 39.09 | 39.09 | 39.09 | 39.09 | +0.950% | 144 | -3.172% |
| 2025-05-09 | 38.72 | 38.74 | 38.65 | 38.72 | +0.101% | 1,383 | -2.252% |
| 2025-05-08 | 38.70 | 38.77 | 38.68 | 38.68 | -0.070% | 1,516 | -2.154% |
| 2025-05-07 | 38.75 | 38.77 | 38.71 | 38.71 | +0.027% | 1,281 | -2.223% |
| 2025-05-06 | 38.64 | 38.76 | 38.64 | 38.70 | -0.082% | 3,948 | -2.196% |
| 2025-05-05 | 38.72 | 38.81 | 38.72 | 38.73 | -0.035% | 3,118 | -2.276% |
| 2025-05-02 | 38.76 | 38.78 | 38.74 | 38.74 | +0.292% | 924 | -2.310% |
| 2025-05-01 | 38.69 | 38.71 | 38.60 | 38.63 | -0.437% | 2,841 | -2.025% |
| 2025-04-30 | 38.95 | 38.95 | 38.79 | 38.80 | -0.602% | 2,350 | -2.453% |
| 2025-04-29 | 39.00 | 39.03 | 38.99 | 39.03 | +0.128% | 1,063 | -3.040% |
| 2025-04-28 | 38.93 | 38.98 | 38.90 | 38.98 | -0.068% | 1,053 | -2.916% |
| 2025-04-25 | 39.00 | 39.01 | 38.91 | 39.01 | +0.381% | 943 | -2.982% |
| 2025-04-24 | 38.70 | 38.86 | 38.70 | 38.86 | +0.622% | 800 | -2.612% |
| 2025-04-23 | 38.75 | 38.75 | 38.62 | 38.62 | +0.555% | 601 | -2.007% |
| 2025-04-22 | 38.40 | 38.42 | 38.40 | 38.41 | +0.422% | 688 | -1.463% |
| 2025-04-21 | 38.25 | 38.25 | 38.25 | 38.25 | -0.489% | 601 | -1.047% |
| 2025-04-17 | 38.44 | 38.44 | 38.44 | 38.44 | +0.183% | 1,905 | -1.531% |
| 2025-04-16 | 38.30 | 38.48 | 38.30 | 38.37 | +0.374% | 6,718 | -1.350% |
| 2025-04-15 | 38.22 | 38.22 | 38.21 | 38.22 | +0.312% | 439 | -0.981% |
| 2025-04-14 | 38.12 | 38.15 | 37.99 | 38.10 | 0.000% | 1,568 | -0.672% |