XBB
BondBloxx BB-Rated USD High Yield Corporate Bond ETF
stockNYSEETF
At CloseNov 6, 2026
39.80USD0.000%(0.00)1,001,250
XBB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 39.83 | 39.83 | 39.80 | 39.80 | -0.176% | 3,070 | 0.000% |
| 2026-11-05 | 39.85 | 39.89 | 39.77 | 39.87 | -0.090% | 113,601 | -0.176% |
| 2026-11-04 | 39.85 | 39.93 | 39.80 | 39.91 | +0.565% | 171,396 | -0.265% |
| 2026-11-03 | 39.66 | 39.69 | 39.50 | 39.68 | +0.004% | 5,097 | +0.299% |
| 2026-11-02 | 39.81 | 39.81 | 39.65 | 39.68 | -0.626% | 10,640 | +0.302% |
| 2026-10-30 | 39.90 | 39.94 | 39.85 | 39.93 | 0.000% | 28,536 | -0.326% |
| 2026-10-29 | 39.91 | 39.97 | 39.86 | 39.93 | +0.013% | 6,305 | -0.326% |
| 2026-10-28 | 39.96 | 39.96 | 39.81 | 39.92 | +0.054% | 194,505 | -0.313% |
| 2026-10-27 | 39.77 | 39.91 | 39.77 | 39.90 | +0.506% | 11,992 | -0.260% |
| 2026-10-26 | 39.64 | 39.74 | 39.64 | 39.70 | +0.169% | 11,199 | +0.245% |
| 2026-10-23 | 39.58 | 39.64 | 39.55 | 39.64 | -0.043% | 7,674 | +0.414% |
| 2026-10-22 | 39.57 | 39.65 | 39.55 | 39.65 | +0.259% | 3,263 | +0.371% |
| 2026-10-21 | 39.53 | 39.58 | 39.52 | 39.55 | +0.241% | 2,826 | +0.632% |
| 2026-10-20 | 39.49 | 39.53 | 39.41 | 39.46 | -0.100% | 80,099 | +0.874% |
| 2026-10-19 | 39.53 | 39.53 | 39.48 | 39.49 | +0.012% | 8,725 | +0.773% |
| 2026-10-16 | 39.61 | 39.62 | 39.45 | 39.49 | -0.247% | 14,846 | +0.785% |
| 2026-10-15 | 39.58 | 39.63 | 39.55 | 39.59 | +0.248% | 15,684 | +0.536% |
| 2026-10-14 | 39.48 | 39.51 | 39.28 | 39.49 | -0.177% | 10,833 | +0.785% |
| 2026-10-13 | 39.63 | 39.63 | 39.52 | 39.56 | -0.227% | 12,992 | +0.607% |
| 2026-10-12 | 39.63 | 39.66 | 39.60 | 39.65 | +0.076% | 5,915 | +0.378% |
| 2026-10-09 | 39.63 | 39.63 | 39.56 | 39.62 | +0.202% | 7,889 | +0.454% |
| 2026-10-08 | 39.52 | 39.55 | 39.41 | 39.54 | +0.031% | 19,812 | +0.658% |
| 2026-10-07 | 39.45 | 39.55 | 39.45 | 39.53 | -0.119% | 10,137 | +0.688% |
| 2026-10-06 | 39.31 | 39.59 | 39.31 | 39.58 | +0.457% | 21,599 | +0.569% |
| 2026-10-05 | 39.39 | 39.41 | 39.34 | 39.40 | +0.025% | 1,009,065 | +1.028% |
| 2026-10-02 | 39.50 | 39.55 | 39.38 | 39.38 | +0.038% | 8,776 | +1.054% |
| 2026-10-01 | 39.27 | 39.37 | 39.11 | 39.37 | -0.365% | 32,718 | +1.092% |
| 2026-09-30 | 39.57 | 39.66 | 39.51 | 39.51 | -0.166% | 1,822 | +0.723% |
| 2026-09-29 | 39.70 | 39.70 | 39.52 | 39.58 | -0.139% | 6,699 | +0.556% |
| 2026-09-28 | 39.72 | 39.73 | 39.62 | 39.63 | -0.553% | 33,808 | +0.416% |
| 2026-09-25 | 39.88 | 39.88 | 39.81 | 39.86 | -0.100% | 7,179 | -0.139% |
| 2026-09-24 | 39.95 | 39.99 | 39.89 | 39.90 | -0.317% | 12,259 | -0.238% |
| 2026-09-23 | 40.23 | 40.23 | 40.01 | 40.02 | -0.589% | 4,581 | -0.555% |
| 2026-09-22 | 40.29 | 40.29 | 40.25 | 40.26 | -0.052% | 20,754 | -1.140% |
| 2026-09-21 | 40.26 | 40.30 | 40.26 | 40.28 | +0.236% | 7,772 | -1.192% |
| 2026-09-18 | 40.23 | 40.23 | 40.19 | 40.19 | -0.297% | 4,097 | -0.958% |
| 2026-09-17 | 40.25 | 40.30 | 40.23 | 40.30 | +0.379% | 3,176 | -1.253% |
| 2026-09-16 | 40.26 | 40.26 | 40.15 | 40.15 | +0.157% | 2,455 | -0.879% |
| 2026-09-15 | 40.18 | 40.18 | 40.09 | 40.09 | -0.398% | 1,613,365 | -0.723% |
| 2026-09-14 | 40.18 | 40.32 | 40.14 | 40.25 | +0.151% | 1,675,984 | -1.118% |
| 2026-09-11 | 40.32 | 40.32 | 40.18 | 40.19 | -0.001% | 134,465 | -0.969% |
| 2026-09-10 | 40.31 | 40.33 | 40.18 | 40.19 | -0.569% | 121,192 | -0.970% |
| 2026-09-09 | 40.51 | 40.53 | 40.42 | 40.42 | -0.357% | 1,584,218 | -1.534% |
| 2026-09-08 | 40.60 | 40.60 | 40.54 | 40.56 | +0.062% | 37,293 | -1.886% |
| 2026-09-04 | 40.58 | 40.63 | 40.54 | 40.54 | -0.197% | 17,374 | -1.825% |
| 2026-09-03 | 40.62 | 40.65 | 40.62 | 40.62 | +0.230% | 11,947 | -2.019% |
| 2026-09-02 | 40.55 | 40.56 | 40.52 | 40.53 | -0.082% | 20,584 | -1.793% |
| 2026-09-01 | 40.58 | 40.64 | 40.55 | 40.56 | -0.567% | 39,407 | -1.874% |
| 2026-08-31 | 40.79 | 40.79 | 40.72 | 40.79 | +0.089% | 6,448 | -2.430% |
| 2026-08-28 | 40.87 | 40.87 | 40.76 | 40.76 | -0.257% | 5,650 | -2.343% |
| 2026-08-27 | 40.84 | 40.87 | 40.84 | 40.86 | +0.147% | 22,555 | -2.594% |
| 2026-08-26 | 40.81 | 40.83 | 40.80 | 40.80 | -0.028% | 9,673 | -2.451% |
| 2026-08-25 | 40.80 | 40.82 | 40.79 | 40.81 | +0.114% | 30,145 | -2.478% |
| 2026-08-24 | 40.74 | 40.78 | 40.70 | 40.77 | -0.037% | 25,246 | -2.367% |
| 2026-08-21 | 40.71 | 40.86 | 40.71 | 40.78 | +0.184% | 1,555,862 | -2.403% |
| 2026-08-20 | 40.68 | 40.71 | 40.68 | 40.70 | -0.012% | 14,579 | -2.223% |
| 2026-08-19 | 40.78 | 40.81 | 40.59 | 40.71 | -0.012% | 1,506,657 | -2.235% |
| 2026-08-18 | 40.70 | 40.72 | 40.66 | 40.72 | -0.135% | 3,588 | -2.247% |
| 2026-08-17 | 40.72 | 40.77 | 40.70 | 40.77 | +0.147% | 1,603,435 | -2.379% |
| 2026-08-14 | 40.79 | 40.79 | 40.66 | 40.71 | -0.269% | 1,497,673 | -2.235% |
| 2026-08-13 | 40.75 | 40.82 | 40.73 | 40.82 | +0.307% | 30,075 | -2.499% |
| 2026-08-12 | 40.70 | 40.72 | 40.67 | 40.70 | +0.123% | 21,463 | -2.199% |
| 2026-08-11 | 40.65 | 40.65 | 40.62 | 40.65 | +0.160% | 2,693 | -2.079% |
| 2026-08-10 | 40.68 | 40.68 | 40.57 | 40.58 | -0.417% | 33,524 | -1.922% |
| 2026-08-07 | 40.71 | 40.75 | 40.68 | 40.75 | +0.295% | 1,506,102 | -2.331% |
| 2026-08-06 | 40.66 | 40.66 | 40.61 | 40.63 | -0.098% | 9,662 | -2.043% |
| 2026-08-05 | 40.69 | 40.69 | 40.62 | 40.67 | +0.049% | 110,325 | -2.139% |
| 2026-08-04 | 40.54 | 40.66 | 40.54 | 40.65 | +0.321% | 105,936 | -2.091% |
| 2026-08-03 | 40.52 | 40.52 | 40.48 | 40.52 | -0.239% | 50,718 | -1.777% |
| 2026-07-31 | 40.60 | 40.64 | 40.53 | 40.62 | -0.044% | 8,245 | -2.012% |
| 2026-07-30 | 40.61 | 40.64 | 40.61 | 40.63 | +0.333% | 6,120 | -2.055% |
| 2026-07-29 | 40.56 | 40.63 | 40.48 | 40.50 | -0.086% | 15,686 | -1.728% |
| 2026-07-28 | 40.54 | 40.56 | 40.53 | 40.53 | +0.034% | 14,958 | -1.813% |
| 2026-07-27 | 40.56 | 40.58 | 40.52 | 40.52 | +0.138% | 32,776 | -1.779% |
| 2026-07-24 | 40.50 | 40.53 | 40.44 | 40.47 | -0.086% | 141,274 | -1.643% |
| 2026-07-23 | 40.47 | 40.50 | 40.31 | 40.50 | -0.357% | 129,062 | -1.728% |
| 2026-07-22 | 40.68 | 40.69 | 40.63 | 40.65 | -0.086% | 7,147 | -2.079% |
| 2026-07-21 | 40.70 | 40.71 | 40.68 | 40.68 | +0.025% | 4,357 | -2.163% |
| 2026-07-20 | 40.84 | 40.84 | 40.67 | 40.67 | -0.367% | 1,487,224 | -2.139% |
| 2026-07-17 | 40.85 | 40.85 | 40.80 | 40.82 | -0.171% | 28,501 | -2.499% |
| 2026-07-16 | 40.83 | 40.89 | 40.83 | 40.89 | +0.063% | 16,906 | -2.666% |
| 2026-07-15 | 40.84 | 40.88 | 40.83 | 40.86 | +0.121% | 1,112,749 | -2.604% |
| 2026-07-14 | 40.80 | 40.82 | 40.80 | 40.81 | +0.184% | 5,051 | -2.487% |
| 2026-07-13 | 40.77 | 40.79 | 40.73 | 40.74 | -0.140% | 22,210 | -2.307% |
| 2026-07-10 | 40.83 | 40.83 | 40.78 | 40.80 | -0.092% | 5,693 | -2.444% |
| 2026-07-09 | 40.79 | 40.87 | 40.79 | 40.83 | +0.171% | 2,612 | -2.534% |
| 2026-07-08 | 40.76 | 40.77 | 40.73 | 40.77 | -0.281% | 3,799 | -2.367% |
| 2026-07-07 | 40.88 | 40.91 | 40.83 | 40.88 | -0.061% | 37,523 | -2.642% |
| 2026-07-06 | 40.83 | 40.92 | 40.83 | 40.91 | +0.140% | 7,310 | -2.701% |
| 2026-07-02 | 40.83 | 40.85 | 40.80 | 40.85 | +0.180% | 7,840 | -2.566% |
| 2026-07-01 | 40.86 | 40.86 | 40.76 | 40.77 | -0.537% | 1,176,997 | -2.390% |
| 2026-06-30 | 40.99 | 41.02 | 40.93 | 40.99 | -0.049% | 5,631 | -2.915% |
| 2026-06-29 | 40.96 | 41.02 | 40.94 | 41.02 | +0.208% | 6,652 | -2.962% |
| 2026-06-26 | 40.92 | 40.97 | 40.92 | 40.93 | -0.062% | 7,557 | -2.761% |
| 2026-06-25 | 40.95 | 40.98 | 40.93 | 40.96 | +0.049% | 9,566 | -2.821% |
| 2026-06-24 | 40.96 | 40.96 | 40.93 | 40.94 | +0.050% | 5,705 | -2.773% |
| 2026-06-23 | 40.84 | 40.95 | 40.84 | 40.91 | -0.058% | 14,983 | -2.724% |
| 2026-06-22 | 40.94 | 40.94 | 40.90 | 40.94 | +0.020% | 68,935 | -2.781% |
| 2026-06-18 | 40.85 | 40.94 | 40.85 | 40.93 | +0.377% | 9,594 | -2.762% |
| 2026-06-17 | 40.97 | 40.98 | 40.76 | 40.78 | -0.508% | 72,383 | -2.395% |
| 2026-06-16 | 40.99 | 40.99 | 40.98 | 40.98 | +0.048% | 2,012 | -2.891% |
| 2026-06-15 | 40.95 | 41.02 | 40.92 | 40.97 | +0.172% | 38,721 | -2.845% |
| 2026-06-12 | 40.92 | 40.92 | 40.82 | 40.90 | -0.049% | 40,381 | -2.678% |
| 2026-06-11 | 40.76 | 40.94 | 40.76 | 40.91 | +0.417% | 7,155 | -2.725% |
| 2026-06-10 | 40.79 | 40.79 | 40.70 | 40.74 | -0.257% | 16,828 | -2.319% |
| 2026-06-09 | 40.83 | 40.85 | 40.72 | 40.85 | +0.270% | 1,319,023 | -2.570% |
| 2026-06-08 | 40.79 | 40.79 | 40.72 | 40.74 | -0.145% | 64,238 | -2.307% |
| 2026-06-05 | 40.74 | 40.80 | 40.72 | 40.80 | -0.118% | 68,608 | -2.449% |
| 2026-06-04 | 40.81 | 40.88 | 40.80 | 40.85 | +0.214% | 10,145 | -2.564% |
| 2026-06-03 | 40.83 | 40.85 | 40.69 | 40.76 | -0.418% | 1,597,877 | -2.355% |
| 2026-06-02 | 40.91 | 40.94 | 40.91 | 40.93 | +0.104% | 7,093 | -2.763% |
| 2026-06-01 | 40.89 | 40.90 | 40.62 | 40.89 | -0.515% | 8,701 | -2.662% |
| 2026-05-29 | 41.07 | 41.11 | 41.05 | 41.10 | +0.049% | 10,598 | -3.163% |
| 2026-05-28 | 40.89 | 41.10 | 40.89 | 41.08 | +0.416% | 1,350,175 | -3.116% |
| 2026-05-27 | 40.93 | 40.95 | 40.88 | 40.91 | -0.070% | 8,119 | -2.713% |
| 2026-05-26 | 40.94 | 40.94 | 40.80 | 40.94 | +0.339% | 34,114 | -2.781% |
| 2026-05-22 | 40.88 | 40.99 | 40.71 | 40.80 | -0.098% | 1,826,217 | -2.451% |
| 2026-05-21 | 40.81 | 40.88 | 40.73 | 40.84 | +0.160% | 90,039 | -2.547% |
| 2026-05-20 | 40.61 | 40.84 | 40.61 | 40.77 | +0.456% | 13,287 | -2.391% |
| 2026-05-19 | 40.64 | 40.66 | 40.50 | 40.59 | -0.270% | 183,200 | -1.946% |
| 2026-05-18 | 40.68 | 40.71 | 40.55 | 40.70 | +0.197% | 1,484,441 | -2.211% |
| 2026-05-15 | 40.69 | 40.76 | 40.62 | 40.62 | -0.403% | 13,999 | -2.019% |
| 2026-05-14 | 40.85 | 40.87 | 40.60 | 40.78 | -0.014% | 14,059 | -2.413% |
| 2026-05-13 | 40.81 | 40.86 | 40.71 | 40.79 | -0.069% | 1,283,208 | -2.427% |
| 2026-05-12 | 40.80 | 40.83 | 40.76 | 40.82 | -0.164% | 6,257 | -2.494% |
| 2026-05-11 | 40.90 | 40.93 | 40.87 | 40.88 | -0.049% | 74,107 | -2.654% |
| 2026-05-08 | 40.86 | 40.93 | 40.82 | 40.91 | +0.243% | 11,449 | -2.702% |
| 2026-05-07 | 40.92 | 40.93 | 40.80 | 40.81 | -0.473% | 7,466 | -2.465% |
| 2026-05-06 | 40.89 | 41.02 | 40.89 | 41.00 | +0.370% | 50,283 | -2.927% |
| 2026-05-05 | 40.82 | 40.85 | 40.82 | 40.85 | +0.186% | 12,309 | -2.567% |
| 2026-05-04 | 40.85 | 40.88 | 40.71 | 40.77 | -0.250% | 5,764 | -2.386% |
| 2026-05-01 | 40.87 | 40.95 | 40.87 | 40.87 | -0.408% | 307,108 | -2.630% |
| 2026-04-30 | 40.93 | 41.04 | 40.93 | 41.04 | +0.275% | 4,445 | -3.027% |
| 2026-04-29 | 40.98 | 41.00 | 40.85 | 40.93 | -0.219% | 10,603 | -2.761% |
| 2026-04-28 | 40.93 | 41.03 | 40.93 | 41.02 | -0.243% | 29,721 | -2.974% |
| 2026-04-27 | 41.08 | 41.14 | 41.05 | 41.12 | +0.123% | 273,538 | -3.210% |
| 2026-04-24 | 41.06 | 41.11 | 40.99 | 41.07 | +0.081% | 8,822 | -3.091% |
| 2026-04-23 | 41.05 | 41.09 | 40.94 | 41.04 | -0.134% | 8,095 | -3.012% |
| 2026-04-22 | 41.09 | 41.09 | 41.03 | 41.09 | +0.137% | 10,495 | -3.143% |
| 2026-04-21 | 41.05 | 41.14 | 40.99 | 41.03 | -0.183% | 303,969 | -3.010% |
| 2026-04-20 | 41.12 | 41.13 | 41.08 | 41.11 | -0.059% | 4,758 | -3.187% |
| 2026-04-17 | 41.13 | 41.19 | 40.99 | 41.13 | +0.353% | 13,435 | -3.244% |
| 2026-04-16 | 41.07 | 41.07 | 40.98 | 40.99 | -0.231% | 28,125 | -2.903% |
| 2026-04-15 | 41.09 | 41.28 | 41.02 | 41.09 | +0.012% | 502,377 | -3.128% |
| 2026-04-14 | 41.02 | 41.13 | 41.02 | 41.08 | +0.220% | 8,174 | -3.116% |
| 2026-04-13 | 40.96 | 41.00 | 40.94 | 40.99 | +0.127% | 104,637 | -2.903% |
| 2026-04-10 | 41.02 | 41.06 | 40.93 | 40.94 | -0.273% | 2,660 | -2.779% |
| 2026-04-09 | 40.95 | 41.13 | 40.95 | 41.05 | +0.195% | 1,294,681 | -3.045% |
| 2026-04-08 | 41.15 | 41.15 | 40.90 | 40.97 | +0.392% | 75,638 | -2.856% |
| 2026-04-07 | 40.76 | 40.86 | 40.66 | 40.81 | -0.073% | 472,479 | -2.475% |
| 2026-04-06 | 40.42 | 41.20 | 40.42 | 40.84 | +0.408% | 198,512 | -2.547% |
| 2026-04-02 | 40.43 | 40.73 | 40.43 | 40.67 | +0.158% | 10,562 | -2.149% |
| 2026-04-01 | 40.56 | 40.63 | 40.54 | 40.61 | -0.197% | 251,007 | -1.995% |
| 2026-03-31 | 40.48 | 40.77 | 40.44 | 40.69 | +0.966% | 40,240 | -2.187% |
| 2026-03-30 | 40.39 | 40.42 | 40.27 | 40.30 | +0.180% | 21,440 | -1.243% |
| 2026-03-27 | 40.27 | 40.27 | 40.18 | 40.23 | -0.224% | 2,261 | -1.065% |
| 2026-03-26 | 40.51 | 40.54 | 40.32 | 40.32 | -0.640% | 5,744 | -1.287% |
| 2026-03-25 | 40.61 | 40.67 | 40.57 | 40.58 | +0.293% | 2,959 | -1.919% |
| 2026-03-24 | 40.48 | 40.58 | 40.46 | 40.46 | -0.320% | 301,726 | -1.631% |
| 2026-03-23 | 40.56 | 40.72 | 40.56 | 40.59 | +0.482% | 8,841 | -1.946% |
| 2026-03-20 | 40.64 | 40.64 | 40.36 | 40.40 | -0.725% | 4,179 | -1.473% |
| 2026-03-19 | 40.55 | 40.74 | 40.52 | 40.69 | +0.160% | 16,016 | -2.187% |
| 2026-03-18 | 40.72 | 40.76 | 40.63 | 40.63 | -0.346% | 22,938 | -2.031% |
| 2026-03-17 | 40.76 | 40.77 | 40.73 | 40.77 | +0.298% | 5,260 | -2.370% |
| 2026-03-16 | 40.66 | 40.70 | 40.65 | 40.65 | +0.346% | 14,456 | -2.079% |
| 2026-03-13 | 40.70 | 40.70 | 40.48 | 40.51 | -0.194% | 38,201 | -1.741% |
| 2026-03-12 | 40.77 | 40.78 | 40.58 | 40.58 | -0.652% | 59,090 | -1.931% |
| 2026-03-11 | 40.84 | 41.04 | 40.82 | 40.85 | -0.220% | 53,231 | -2.570% |
| 2026-03-10 | 40.94 | 41.07 | 40.91 | 40.94 | -0.094% | 16,375 | -2.785% |
| 2026-03-09 | 40.73 | 40.98 | 40.61 | 40.98 | +0.388% | 12,578 | -2.876% |
| 2026-03-06 | 40.78 | 40.92 | 40.78 | 40.82 | -0.355% | 3,981 | -2.499% |
| 2026-03-05 | 41.08 | 41.08 | 40.92 | 40.97 | -0.230% | 12,786 | -2.845% |
| 2026-03-04 | 41.11 | 41.14 | 40.95 | 41.06 | -0.070% | 1,576,433 | -3.069% |
| 2026-03-03 | 41.02 | 41.11 | 41.00 | 41.09 | -0.224% | 7,078 | -3.136% |
| 2026-03-02 | 41.13 | 41.25 | 41.10 | 41.18 | -0.499% | 48,205 | -3.353% |
| 2026-02-27 | 41.38 | 41.60 | 41.38 | 41.39 | -0.391% | 20,078 | -3.836% |
| 2026-02-26 | 41.39 | 41.61 | 41.36 | 41.55 | +0.341% | 1,445,625 | -4.212% |
| 2026-02-25 | 41.38 | 41.42 | 41.38 | 41.41 | +0.058% | 7,325 | -3.885% |
| 2026-02-24 | 41.36 | 41.39 | 41.36 | 41.38 | 0.000% | 16,435 | -3.830% |
| 2026-02-23 | 41.38 | 41.43 | 41.38 | 41.38 | -0.109% | 4,448 | -3.830% |
| 2026-02-20 | 41.41 | 41.43 | 41.41 | 41.43 | +0.118% | 3,393 | -3.934% |
| 2026-02-19 | 41.38 | 41.38 | 41.34 | 41.38 | -0.022% | 5,885 | -3.821% |
| 2026-02-18 | 41.34 | 41.40 | 41.34 | 41.39 | +0.123% | 7,830 | -3.842% |
| 2026-02-17 | 41.33 | 41.37 | 41.31 | 41.34 | -0.038% | 8,328 | -3.723% |
| 2026-02-13 | 41.35 | 41.39 | 41.34 | 41.35 | +0.121% | 2,000 | -3.760% |
| 2026-02-12 | 41.34 | 41.34 | 41.30 | 41.31 | -0.024% | 17,981 | -3.644% |
| 2026-02-11 | 41.31 | 41.33 | 41.26 | 41.31 | -0.024% | 4,573 | -3.667% |
| 2026-02-10 | 41.35 | 41.39 | 41.33 | 41.33 | +0.048% | 14,640 | -3.690% |
| 2026-02-09 | 41.26 | 41.39 | 41.26 | 41.30 | +0.161% | 7,561 | -3.644% |
| 2026-02-06 | 41.21 | 41.24 | 41.19 | 41.24 | +0.227% | 8,175 | -3.489% |
| 2026-02-05 | 41.14 | 41.17 | 41.11 | 41.15 | +0.135% | 25,093 | -3.270% |
| 2026-02-04 | 41.21 | 41.23 | 41.08 | 41.09 | -0.388% | 1,284,574 | -3.139% |
| 2026-02-03 | 41.23 | 41.26 | 41.16 | 41.25 | +0.012% | 17,285 | -3.515% |
| 2026-02-02 | 41.20 | 41.26 | 41.20 | 41.24 | -0.338% | 27,017 | -3.503% |
| 2026-01-30 | 41.35 | 41.58 | 41.32 | 41.38 | +0.060% | 46,374 | -3.830% |
| 2026-01-29 | 41.40 | 41.40 | 41.30 | 41.36 | 0.000% | 36,411 | -3.772% |
| 2026-01-28 | 41.39 | 41.39 | 41.34 | 41.36 | -0.060% | 15,732 | -3.772% |
| 2026-01-27 | 41.37 | 41.39 | 41.37 | 41.38 | 0.000% | 9,410 | -3.830% |
| 2026-01-26 | 41.38 | 41.39 | 41.37 | 41.38 | +0.060% | 15,642 | -3.830% |
| 2026-01-23 | 41.37 | 41.39 | 41.33 | 41.36 | -0.097% | 20,053 | -3.772% |
| 2026-01-22 | 41.34 | 41.42 | 41.28 | 41.40 | +0.412% | 1,410,067 | -3.865% |
| 2026-01-21 | 41.30 | 41.36 | 41.23 | 41.23 | -0.169% | 1,268,938 | -3.468% |
| 2026-01-20 | 41.44 | 41.44 | 41.21 | 41.30 | -0.288% | 9,954 | -3.632% |
| 2026-01-16 | 41.38 | 41.47 | 41.38 | 41.42 | +0.084% | 24,072 | -3.910% |
| 2026-01-15 | 41.36 | 41.39 | 41.35 | 41.38 | +0.059% | 18,849 | -3.829% |
| 2026-01-14 | 41.33 | 41.37 | 41.29 | 41.36 | +0.048% | 14,957 | -3.772% |
| 2026-01-13 | 41.33 | 41.35 | 41.29 | 41.34 | +0.029% | 14,437 | -3.725% |
| 2026-01-12 | 41.28 | 41.36 | 41.28 | 41.33 | +0.037% | 29,184 | -3.697% |
| 2026-01-09 | 41.30 | 41.37 | 41.28 | 41.31 | +0.031% | 3,591 | -3.662% |
| 2026-01-08 | 41.25 | 41.32 | 41.25 | 41.30 | 0.000% | 6,947 | -3.632% |
| 2026-01-07 | 41.29 | 41.30 | 41.26 | 41.30 | +0.048% | 26,723 | -3.632% |
| 2026-01-06 | 41.25 | 41.31 | 41.25 | 41.28 | -0.024% | 14,213 | -3.585% |
| 2026-01-05 | 41.22 | 41.31 | 41.20 | 41.29 | +0.170% | 9,984 | -3.609% |
| 2026-01-02 | 41.18 | 41.22 | 41.11 | 41.22 | +0.184% | 70,621 | -3.445% |
| 2025-12-31 | 41.20 | 41.20 | 41.14 | 41.14 | -0.183% | 2,219 | -3.268% |
| 2025-12-30 | 41.19 | 41.25 | 41.18 | 41.22 | -0.363% | 9,714 | -3.445% |
| 2025-12-29 | 41.35 | 41.40 | 41.33 | 41.37 | 0.000% | 3,429 | -3.795% |
| 2025-12-26 | 41.37 | 41.39 | 41.34 | 41.37 | -0.121% | 6,528 | -3.795% |
| 2025-12-24 | 41.28 | 41.42 | 41.28 | 41.42 | +0.332% | 46,981 | -3.911% |
| 2025-12-23 | 41.22 | 41.30 | 41.22 | 41.28 | +0.201% | 11,766 | -3.592% |
| 2025-12-22 | 41.23 | 41.23 | 41.17 | 41.20 | -0.051% | 8,185 | -3.398% |
| 2025-12-19 | 41.26 | 41.29 | 41.22 | 41.22 | -0.046% | 5,792 | -3.447% |
| 2025-12-18 | 41.23 | 41.26 | 41.18 | 41.24 | +0.170% | 20,856 | -3.492% |
| 2025-12-17 | 41.14 | 41.18 | 41.09 | 41.17 | +0.049% | 31,911 | -3.328% |
| 2025-12-16 | 41.13 | 41.18 | 41.11 | 41.15 | +0.017% | 8,379 | -3.281% |
| 2025-12-15 | 41.16 | 41.16 | 41.10 | 41.14 | +0.129% | 6,742 | -3.264% |
| 2025-12-12 | 41.14 | 41.15 | 41.06 | 41.09 | -0.146% | 8,812 | -3.139% |
| 2025-12-11 | 41.16 | 41.20 | 41.14 | 41.15 | -0.097% | 56,541 | -3.281% |
| 2025-12-10 | 41.03 | 41.19 | 41.03 | 41.19 | +0.341% | 16,819 | -3.375% |
| 2025-12-09 | 41.09 | 41.09 | 41.04 | 41.05 | -0.049% | 157,074 | -3.045% |
| 2025-12-08 | 41.19 | 41.19 | 41.05 | 41.07 | -0.388% | 20,700 | -3.092% |
| 2025-12-05 | 41.22 | 41.23 | 41.13 | 41.23 | -0.048% | 85,033 | -3.468% |
| 2025-12-04 | 41.24 | 41.28 | 41.11 | 41.25 | -0.024% | 78,628 | -3.515% |
| 2025-12-03 | 41.18 | 41.27 | 41.18 | 41.26 | -0.024% | 27,165 | -3.539% |
| 2025-12-02 | 41.18 | 41.27 | 41.10 | 41.27 | +0.292% | 69,586 | -3.562% |
| 2025-12-01 | 41.09 | 41.24 | 41.09 | 41.15 | -0.628% | 79,139 | -3.281% |
| 2025-11-28 | 41.40 | 41.49 | 41.35 | 41.41 | +0.085% | 38,282 | -3.888% |
| 2025-11-26 | 41.30 | 41.43 | 41.29 | 41.38 | +0.060% | 24,554 | -3.807% |
| 2025-11-25 | 41.19 | 41.40 | 41.15 | 41.35 | +0.352% | 53,241 | -3.748% |
| 2025-11-24 | 41.10 | 41.22 | 41.10 | 41.20 | +0.207% | 71,038 | -3.410% |
| 2025-11-21 | 41.03 | 41.18 | 40.98 | 41.12 | +0.317% | 75,329 | -3.210% |
| 2025-11-20 | 41.08 | 41.09 | 40.86 | 40.99 | +0.049% | 1,396,714 | -2.903% |
| 2025-11-19 | 40.95 | 41.02 | 40.88 | 40.97 | 0.000% | 64,474 | -2.856% |
| 2025-11-18 | 41.14 | 41.14 | 40.87 | 40.97 | +0.014% | 25,996 | -2.856% |
| 2025-11-17 | 40.96 | 41.02 | 40.93 | 40.96 | +0.059% | 39,434 | -2.842% |
| 2025-11-14 | 40.95 | 41.13 | 40.46 | 40.94 | -0.171% | 1,284,174 | -2.785% |
| 2025-11-13 | 41.03 | 41.04 | 40.92 | 41.01 | -0.146% | 1,230,181 | -2.950% |
| 2025-11-12 | 41.15 | 41.50 | 41.04 | 41.07 | -0.279% | 58,233 | -3.092% |
| 2025-11-11 | 41.13 | 41.22 | 41.13 | 41.18 | +0.157% | 29,948 | -3.362% |
| 2025-11-10 | 41.08 | 41.14 | 41.03 | 41.12 | +0.244% | 12,819 | -3.210% |
| 2025-11-07 | 40.92 | 41.07 | 40.87 | 41.02 | +0.379% | 40,882 | -2.974% |
| 2025-11-06 | 40.96 | 40.96 | 40.81 | 40.87 | -0.037% | 90,501 | -2.606% |
| 2025-11-05 | 40.92 | 40.99 | 40.78 | 40.88 | +0.172% | 1,296,317 | -2.642% |
| 2025-11-04 | 40.88 | 40.96 | 40.80 | 40.81 | -0.439% | 20,506 | -2.475% |
| 2025-11-03 | 41.04 | 41.05 | 40.89 | 40.99 | -1.086% | 266,161 | -2.903% |
| 2025-10-31 | 41.34 | 41.61 | 41.24 | 41.44 | -0.361% | 134,108 | -3.958% |
| 2025-10-30 | 41.29 | 41.61 | 41.10 | 41.59 | +0.727% | 28,199 | -4.304% |
| 2025-10-29 | 41.44 | 41.47 | 41.29 | 41.29 | -0.073% | 9,983 | -3.609% |
| 2025-10-28 | 41.43 | 41.46 | 41.32 | 41.32 | -0.506% | 3,702 | -3.679% |
| 2025-10-27 | 41.38 | 41.57 | 41.33 | 41.53 | +0.472% | 1,210,335 | -4.166% |
| 2025-10-24 | 41.33 | 41.34 | 41.31 | 41.34 | +0.352% | 6,452 | -3.714% |
| 2025-10-23 | 41.17 | 41.26 | 41.13 | 41.19 | +0.024% | 143,887 | -3.375% |
| 2025-10-22 | 41.16 | 41.18 | 41.14 | 41.18 | +0.001% | 2,323 | -3.351% |
| 2025-10-21 | 41.18 | 41.23 | 41.16 | 41.18 | -0.114% | 6,828 | -3.350% |
| 2025-10-20 | 41.18 | 41.23 | 41.18 | 41.23 | +0.307% | 1,427 | -3.460% |
| 2025-10-17 | 41.11 | 41.11 | 40.97 | 41.10 | +0.132% | 66,616 | -3.163% |
| 2025-10-16 | 41.15 | 41.15 | 41.02 | 41.05 | -0.131% | 4,844 | -3.036% |
| 2025-10-15 | 41.14 | 41.14 | 41.07 | 41.10 | +0.342% | 4,332 | -3.163% |
| 2025-10-14 | 40.88 | 41.01 | 40.86 | 40.96 | -0.002% | 1,104,392 | -2.832% |
| 2025-10-13 | 40.91 | 40.96 | 40.88 | 40.96 | +0.691% | 2,217 | -2.834% |
| 2025-10-10 | 40.96 | 40.96 | 40.68 | 40.68 | -0.514% | 27,367 | -2.163% |
| 2025-10-09 | 40.99 | 40.99 | 40.89 | 40.89 | -0.365% | 20,855 | -2.666% |
| 2025-10-08 | 41.15 | 41.16 | 41.04 | 41.04 | -0.413% | 16,901 | -3.021% |
| 2025-10-07 | 41.12 | 41.21 | 41.08 | 41.21 | +0.307% | 2,514,701 | -3.421% |
| 2025-10-06 | 41.10 | 41.12 | 41.03 | 41.08 | +0.278% | 14,463 | -3.125% |
| 2025-10-03 | 41.25 | 41.25 | 40.91 | 40.97 | -0.643% | 1,878,443 | -2.856% |
| 2025-10-02 | 41.22 | 41.26 | 41.21 | 41.23 | -0.058% | 4,925 | -3.480% |
| 2025-10-01 | 41.22 | 41.28 | 41.19 | 41.26 | -0.208% | 55,024 | -3.536% |
| 2025-09-30 | 41.28 | 41.38 | 41.28 | 41.34 | -0.049% | 9,327 | -3.737% |
| 2025-09-29 | 41.39 | 41.39 | 41.33 | 41.37 | +0.146% | 4,333 | -3.784% |
| 2025-09-26 | 41.22 | 41.38 | 41.22 | 41.30 | +0.137% | 4,267 | -3.644% |
| 2025-09-25 | 41.25 | 41.29 | 41.22 | 41.25 | -0.210% | 4,301 | -3.511% |
| 2025-09-24 | 41.36 | 41.36 | 41.34 | 41.34 | -0.145% | 1,183 | -3.714% |
| 2025-09-23 | 41.40 | 41.44 | 41.37 | 41.40 | -0.181% | 3,951 | -3.853% |
| 2025-09-22 | 41.40 | 41.47 | 41.06 | 41.47 | +0.229% | 1,015,029 | -4.027% |
| 2025-09-19 | 41.36 | 41.41 | 41.36 | 41.38 | -0.072% | 3,375 | -3.807% |
| 2025-09-18 | 41.37 | 41.41 | 41.35 | 41.41 | +0.165% | 1,751 | -3.876% |
| 2025-09-17 | 41.38 | 41.49 | 41.33 | 41.34 | -0.144% | 5,180 | -3.718% |
| 2025-09-16 | 41.41 | 41.41 | 41.39 | 41.40 | +0.030% | 1,700 | -3.856% |
| 2025-09-15 | 41.38 | 41.41 | 41.36 | 41.38 | +0.187% | 1,328 | -3.827% |
| 2025-09-12 | 41.33 | 41.36 | 41.27 | 41.31 | -0.081% | 5,013 | -3.647% |
| 2025-09-11 | 41.29 | 41.35 | 41.29 | 41.34 | +0.325% | 5,396 | -3.725% |
| 2025-09-10 | 41.19 | 41.23 | 41.19 | 41.21 | +0.148% | 5,475 | -3.412% |
| 2025-09-09 | 41.18 | 41.18 | 41.14 | 41.14 | -0.085% | 12,922 | -3.269% |
| 2025-09-08 | 41.22 | 41.22 | 41.17 | 41.18 | +0.073% | 7,742 | -3.351% |
| 2025-09-05 | 41.23 | 41.25 | 41.15 | 41.15 | +0.195% | 3,481 | -3.281% |
| 2025-09-04 | 41.02 | 41.10 | 41.02 | 41.07 | +0.100% | 1,310 | -3.092% |
| 2025-09-03 | 40.97 | 41.03 | 40.97 | 41.03 | +0.328% | 1,120 | -2.995% |
| 2025-09-02 | 40.84 | 40.90 | 40.82 | 40.90 | -0.666% | 5,163 | -2.678% |
| 2025-08-29 | 41.19 | 41.20 | 41.14 | 41.17 | -0.112% | 5,803 | -3.325% |
| 2025-08-28 | 41.20 | 41.24 | 41.20 | 41.22 | -0.004% | 2,066 | -3.433% |
| 2025-08-27 | 41.19 | 41.22 | 41.14 | 41.22 | +0.109% | 2,869 | -3.437% |
| 2025-08-26 | 41.15 | 41.28 | 41.15 | 41.17 | +0.054% | 4,639 | -3.333% |
| 2025-08-25 | 41.13 | 41.38 | 41.09 | 41.15 | -0.072% | 3,388 | -3.281% |
| 2025-08-22 | 40.92 | 41.18 | 40.92 | 41.18 | +0.634% | 4,262 | -3.350% |
| 2025-08-21 | 40.93 | 40.95 | 40.89 | 40.92 | -0.218% | 4,812 | -2.737% |
| 2025-08-20 | 40.97 | 41.06 | 40.95 | 41.01 | +0.106% | 6,880 | -2.949% |
| 2025-08-19 | 40.99 | 40.99 | 40.84 | 40.97 | -0.034% | 3,079 | -2.846% |
| 2025-08-18 | 40.99 | 41.02 | 40.97 | 40.98 | +0.037% | 14,749 | -2.879% |
| 2025-08-15 | 40.96 | 40.97 | 40.95 | 40.97 | -0.012% | 2,210 | -2.844% |
| 2025-08-14 | 41.00 | 41.00 | 40.94 | 40.97 | -0.233% | 1,626 | -2.856% |
| 2025-08-13 | 41.04 | 41.07 | 41.01 | 41.07 | +0.283% | 12,377 | -3.082% |
| 2025-08-12 | 40.90 | 40.95 | 40.90 | 40.95 | +0.159% | 1,886 | -2.808% |
| 2025-08-11 | 40.89 | 40.94 | 40.86 | 40.88 | -0.025% | 3,109 | -2.653% |
| 2025-08-08 | 40.90 | 41.01 | 40.88 | 40.90 | +0.021% | 21,826 | -2.678% |
| 2025-08-07 | 40.96 | 40.96 | 40.87 | 40.89 | -0.087% | 1,071 | -2.658% |
| 2025-08-06 | 40.89 | 40.93 | 40.87 | 40.92 | +0.095% | 4,892 | -2.743% |
| 2025-08-05 | 40.84 | 40.90 | 40.78 | 40.88 | -0.040% | 4,832 | -2.650% |
| 2025-08-04 | 40.85 | 40.90 | 40.75 | 40.90 | +0.368% | 6,200 | -2.689% |
| 2025-08-01 | 40.71 | 40.85 | 40.71 | 40.75 | -0.496% | 34,228 | -2.331% |
| 2025-07-31 | 40.96 | 41.12 | 40.94 | 40.95 | +0.078% | 10,101 | -2.816% |
| 2025-07-30 | 40.92 | 41.00 | 40.91 | 40.92 | -0.119% | 2,971 | -2.740% |
| 2025-07-29 | 40.92 | 41.05 | 40.92 | 40.97 | -0.049% | 6,129 | -2.856% |
| 2025-07-28 | 40.96 | 41.39 | 40.94 | 40.99 | +0.048% | 5,095 | -2.903% |
| 2025-07-25 | 40.92 | 41.02 | 40.92 | 40.97 | +0.000% | 3,583 | -2.856% |
| 2025-07-24 | 40.96 | 41.00 | 40.93 | 40.97 | -0.012% | 5,865 | -2.856% |
| 2025-07-23 | 40.93 | 41.05 | 40.93 | 40.98 | +0.037% | 6,907 | -2.868% |
| 2025-07-22 | 40.89 | 41.03 | 40.87 | 40.96 | -0.316% | 14,168 | -2.832% |
| 2025-07-21 | 40.93 | 41.22 | 40.90 | 41.09 | +0.415% | 6,152 | -3.139% |
| 2025-07-18 | 40.85 | 41.04 | 40.83 | 40.92 | +0.343% | 15,799 | -2.737% |
| 2025-07-17 | 40.80 | 40.81 | 40.77 | 40.78 | +0.073% | 5,339 | -2.403% |
| 2025-07-16 | 40.81 | 40.86 | 40.68 | 40.75 | +0.197% | 3,548 | -2.332% |
| 2025-07-15 | 40.74 | 40.75 | 40.66 | 40.67 | -0.246% | 3,523 | -2.139% |
| 2025-07-14 | 40.72 | 40.82 | 40.72 | 40.77 | +0.049% | 4,529 | -2.379% |
| 2025-07-11 | 40.74 | 40.82 | 40.68 | 40.75 | -0.245% | 12,092 | -2.331% |
| 2025-07-10 | 40.86 | 40.94 | 40.79 | 40.85 | +0.024% | 9,425 | -2.570% |
| 2025-07-09 | 40.80 | 40.94 | 40.80 | 40.84 | +0.209% | 2,923 | -2.547% |
| 2025-07-08 | 40.81 | 40.81 | 40.74 | 40.76 | -0.037% | 3,889 | -2.343% |
| 2025-07-07 | 40.94 | 41.02 | 40.70 | 40.77 | -0.457% | 12,264 | -2.379% |
| 2025-07-03 | 40.91 | 41.04 | 40.91 | 40.96 | -0.031% | 11,015 | -2.825% |
| 2025-07-02 | 40.87 | 40.98 | 40.86 | 40.97 | +0.122% | 40,115 | -2.856% |
| 2025-07-01 | 40.93 | 41.02 | 40.88 | 40.92 | -0.648% | 5,273 | -2.737% |
| 2025-06-30 | 41.07 | 41.20 | 41.07 | 41.19 | +0.404% | 6,917 | -3.368% |
| 2025-06-27 | 41.01 | 41.10 | 40.99 | 41.02 | -0.060% | 10,613 | -2.977% |
| 2025-06-26 | 40.96 | 41.10 | 40.96 | 41.05 | +0.249% | 7,471 | -3.035% |
| 2025-06-25 | 40.90 | 40.99 | 40.90 | 40.94 | -0.012% | 11,746 | -2.794% |
| 2025-06-24 | 40.91 | 40.97 | 40.89 | 40.95 | +0.267% | 6,266 | -2.806% |
| 2025-06-23 | 40.78 | 40.91 | 40.69 | 40.84 | +0.202% | 7,650 | -2.547% |
| 2025-06-20 | 40.70 | 40.76 | 40.70 | 40.76 | +0.227% | 1,819 | -2.349% |
| 2025-06-18 | 40.67 | 40.70 | 40.65 | 40.66 | +0.121% | 2,013 | -2.127% |
| 2025-06-17 | 40.62 | 40.64 | 40.62 | 40.62 | -0.109% | 803 | -2.008% |
| 2025-06-16 | 40.68 | 40.68 | 40.64 | 40.66 | +0.209% | 986 | -2.115% |
| 2025-06-13 | 40.62 | 40.62 | 40.58 | 40.58 | -0.228% | 1,017 | -1.911% |
| 2025-06-12 | 40.63 | 40.67 | 40.63 | 40.67 | +0.044% | 3,424 | -2.134% |
| 2025-06-11 | 40.67 | 40.70 | 40.65 | 40.65 | +0.027% | 97,686 | -2.091% |
| 2025-06-10 | 40.59 | 40.65 | 40.57 | 40.64 | +0.158% | 4,270 | -2.065% |
| 2025-06-09 | 40.55 | 40.59 | 40.53 | 40.58 | +0.086% | 3,232 | -1.910% |
| 2025-06-06 | 40.53 | 40.65 | 40.51 | 40.54 | +0.099% | 8,140 | -1.825% |
| 2025-06-05 | 40.60 | 40.65 | 40.50 | 40.50 | -0.197% | 3,051 | -1.728% |
| 2025-06-04 | 40.58 | 40.60 | 40.56 | 40.58 | +0.235% | 832 | -1.922% |
| 2025-06-03 | 40.46 | 40.65 | 40.35 | 40.48 | +0.197% | 467,029 | -1.692% |
| 2025-06-02 | 40.38 | 40.42 | 40.37 | 40.41 | -0.517% | 8,501 | -1.498% |
| 2025-05-30 | 40.59 | 40.64 | 40.59 | 40.62 | +0.084% | 3,329 | -2.007% |
| 2025-05-29 | 40.60 | 40.69 | 40.57 | 40.58 | +0.113% | 5,637 | -1.925% |
| 2025-05-28 | 40.53 | 40.55 | 40.47 | 40.54 | -0.233% | 1,514 | -1.814% |
| 2025-05-27 | 40.46 | 40.64 | 40.45 | 40.63 | +0.831% | 6,032 | -2.043% |
| 2025-05-23 | 40.27 | 40.35 | 40.24 | 40.30 | +0.008% | 4,201 | -1.228% |
| 2025-05-22 | 40.23 | 40.36 | 40.23 | 40.29 | +0.043% | 5,144 | -1.221% |
| 2025-05-21 | 40.42 | 40.48 | 40.27 | 40.27 | -0.483% | 5,227 | -1.179% |
| 2025-05-20 | 40.43 | 40.48 | 40.42 | 40.47 | 0.000% | 2,527 | -1.656% |