XCCC
BondBloxx CCC-Rated USD High Yield Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:59:07 PM EDT
33.58USD-0.030%(-0.01)103,677
33.56Bid33.57Ask0.01SpreadPre-marketOct 5, 2026 8:24:30 AM EDT
33.50USD-0.268%(-0.09)
XCCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.59 | 33.66 | 33.58 | 33.58 | -0.030% | 103,677 | 0.000% |
| 2026-10-02 | 33.84 | 33.85 | 33.56 | 33.59 | +0.030% | 76,203 | -0.030% |
| 2026-10-01 | 33.63 | 33.67 | 33.38 | 33.58 | -1.351% | 259,267 | 0.000% |
| 2026-09-30 | 34.28 | 34.31 | 34.03 | 34.04 | -0.436% | 85,966 | -1.351% |
| 2026-09-29 | 34.38 | 34.38 | 34.07 | 34.19 | -0.353% | 111,810 | -1.781% |
| 2026-09-28 | 34.38 | 34.39 | 34.25 | 34.31 | -0.493% | 63,225 | -2.128% |
| 2026-09-25 | 34.54 | 34.56 | 34.38 | 34.48 | -0.029% | 132,046 | -2.610% |
| 2026-09-24 | 34.60 | 34.66 | 34.47 | 34.49 | -0.605% | 90,156 | -2.638% |
| 2026-09-23 | 34.94 | 34.95 | 34.64 | 34.70 | -0.900% | 71,636 | -3.228% |
| 2026-09-22 | 35.06 | 35.06 | 34.98 | 35.02 | +0.086% | 46,916 | -4.098% |
| 2026-09-21 | 34.97 | 35.02 | 34.97 | 34.98 | +0.114% | 71,416 | -4.016% |
| 2026-09-18 | 34.97 | 34.98 | 34.89 | 34.95 | -0.186% | 31,788 | -3.906% |
| 2026-09-17 | 35.03 | 35.03 | 34.98 | 35.01 | +0.445% | 37,099 | -4.085% |
| 2026-09-16 | 34.85 | 35.01 | 34.75 | 34.85 | +0.043% | 324,807 | -3.658% |
| 2026-09-15 | 34.95 | 34.95 | 34.84 | 34.84 | -0.457% | 2,056,825 | -3.617% |
| 2026-09-14 | 34.92 | 35.06 | 34.85 | 35.00 | +0.114% | 2,317,524 | -4.057% |
| 2026-09-11 | 35.09 | 35.13 | 34.94 | 34.96 | -0.071% | 182,782 | -3.947% |
| 2026-09-10 | 35.08 | 35.09 | 34.95 | 34.98 | -0.526% | 105,386 | -4.016% |
| 2026-09-09 | 35.27 | 35.29 | 35.16 | 35.17 | -0.336% | 2,037,912 | -4.521% |
| 2026-09-08 | 35.30 | 35.35 | 35.28 | 35.29 | -0.117% | 41,717 | -4.842% |
| 2026-09-04 | 35.31 | 35.34 | 35.30 | 35.33 | +0.057% | 54,118 | -4.953% |
| 2026-09-03 | 35.30 | 35.38 | 35.29 | 35.31 | +0.085% | 57,416 | -4.899% |
| 2026-09-02 | 35.34 | 35.38 | 35.27 | 35.28 | -0.127% | 111,544 | -4.819% |
| 2026-09-01 | 35.44 | 35.47 | 35.32 | 35.33 | -1.327% | 123,051 | -4.940% |
| 2026-08-31 | 35.83 | 35.83 | 35.75 | 35.80 | +0.168% | 49,813 | -6.201% |
| 2026-08-28 | 35.81 | 35.86 | 35.72 | 35.74 | -0.195% | 92,894 | -6.044% |
| 2026-08-27 | 35.85 | 35.87 | 35.80 | 35.81 | 0.000% | 47,148 | -6.227% |
| 2026-08-26 | 35.81 | 35.81 | 35.78 | 35.81 | +0.098% | 34,461 | -6.227% |
| 2026-08-25 | 35.78 | 35.80 | 35.72 | 35.77 | +0.098% | 111,306 | -6.136% |
| 2026-08-24 | 35.73 | 35.78 | 35.70 | 35.74 | -0.112% | 92,896 | -6.044% |
| 2026-08-21 | 35.77 | 35.78 | 35.69 | 35.78 | +0.238% | 1,930,707 | -6.149% |
| 2026-08-20 | 35.68 | 35.72 | 35.62 | 35.70 | -0.154% | 40,227 | -5.925% |
| 2026-08-19 | 35.82 | 35.85 | 35.75 | 35.75 | -0.042% | 1,879,346 | -6.070% |
| 2026-08-18 | 35.82 | 35.83 | 35.76 | 35.77 | -0.321% | 64,132 | -6.109% |
| 2026-08-17 | 35.90 | 35.95 | 35.87 | 35.88 | 0.000% | 1,937,977 | -6.410% |
| 2026-08-14 | 35.96 | 35.97 | 35.88 | 35.88 | -0.084% | 1,888,547 | -6.410% |
| 2026-08-13 | 35.93 | 36.01 | 35.87 | 35.91 | +0.042% | 163,968 | -6.488% |
| 2026-08-12 | 35.90 | 35.91 | 35.88 | 35.90 | +0.160% | 41,452 | -6.449% |
| 2026-08-11 | 35.91 | 35.91 | 35.83 | 35.84 | -0.093% | 36,275 | -6.300% |
| 2026-08-10 | 36.00 | 36.01 | 35.87 | 35.87 | -0.497% | 53,759 | -6.387% |
| 2026-08-07 | 35.97 | 36.06 | 35.93 | 36.05 | +0.460% | 2,079,912 | -6.852% |
| 2026-08-06 | 35.92 | 35.92 | 35.84 | 35.88 | -0.014% | 69,635 | -6.423% |
| 2026-08-05 | 35.91 | 35.92 | 35.83 | 35.89 | -0.042% | 75,815 | -6.436% |
| 2026-08-04 | 35.77 | 35.94 | 35.77 | 35.91 | +0.420% | 76,017 | -6.475% |
| 2026-08-03 | 35.72 | 35.78 | 35.71 | 35.76 | -0.736% | 192,762 | -6.083% |
| 2026-07-31 | 35.97 | 36.05 | 35.87 | 36.02 | +0.014% | 84,358 | -6.774% |
| 2026-07-30 | 35.92 | 36.02 | 35.92 | 36.02 | +0.432% | 77,093 | -6.761% |
| 2026-07-29 | 36.00 | 36.02 | 35.83 | 35.86 | -0.304% | 79,126 | -6.358% |
| 2026-07-28 | 35.95 | 35.99 | 35.89 | 35.97 | +0.171% | 52,194 | -6.643% |
| 2026-07-27 | 35.97 | 35.99 | 35.90 | 35.91 | +0.093% | 49,939 | -6.484% |
| 2026-07-24 | 35.91 | 35.95 | 35.86 | 35.88 | +0.042% | 103,316 | -6.397% |
| 2026-07-23 | 35.95 | 36.01 | 35.82 | 35.86 | -0.637% | 105,843 | -6.358% |
| 2026-07-22 | 36.16 | 36.20 | 36.09 | 36.09 | -0.180% | 54,537 | -6.955% |
| 2026-07-21 | 36.19 | 36.20 | 36.12 | 36.16 | +0.180% | 52,514 | -7.122% |
| 2026-07-20 | 36.26 | 36.27 | 36.09 | 36.09 | -0.428% | 1,864,150 | -6.955% |
| 2026-07-17 | 36.27 | 36.34 | 36.23 | 36.24 | -0.179% | 52,011 | -7.353% |
| 2026-07-16 | 36.29 | 36.31 | 36.27 | 36.31 | -0.014% | 45,994 | -7.519% |
| 2026-07-15 | 36.25 | 36.34 | 36.25 | 36.31 | +0.262% | 36,298 | -7.531% |
| 2026-07-14 | 36.26 | 36.26 | 36.19 | 36.22 | +0.152% | 59,144 | -7.289% |
| 2026-07-13 | 36.27 | 36.27 | 36.16 | 36.16 | -0.331% | 101,278 | -7.148% |
| 2026-07-10 | 36.30 | 36.31 | 36.26 | 36.28 | 0.000% | 76,436 | -7.455% |
| 2026-07-09 | 36.27 | 36.32 | 36.27 | 36.28 | +0.152% | 37,382 | -7.455% |
| 2026-07-08 | 36.22 | 36.25 | 36.18 | 36.23 | -0.358% | 87,589 | -7.314% |
| 2026-07-07 | 36.39 | 36.39 | 36.33 | 36.36 | -0.055% | 103,385 | -7.646% |
| 2026-07-06 | 36.33 | 36.38 | 36.33 | 36.38 | +0.041% | 54,083 | -7.697% |
| 2026-07-02 | 36.34 | 36.39 | 36.34 | 36.37 | +0.179% | 38,171 | -7.658% |
| 2026-07-01 | 36.23 | 36.30 | 36.21 | 36.30 | -0.725% | 102,250 | -7.493% |
| 2026-06-30 | 36.58 | 36.61 | 36.55 | 36.56 | -0.109% | 227,412 | -8.164% |
| 2026-06-29 | 36.56 | 36.61 | 36.52 | 36.60 | +0.233% | 44,073 | -8.264% |
| 2026-06-26 | 36.51 | 36.58 | 36.48 | 36.52 | -0.109% | 30,177 | -8.050% |
| 2026-06-25 | 36.59 | 36.64 | 36.55 | 36.56 | -0.038% | 79,155 | -8.151% |
| 2026-06-24 | 36.63 | 36.65 | 36.56 | 36.57 | -0.153% | 45,187 | -8.186% |
| 2026-06-23 | 36.60 | 36.67 | 36.59 | 36.63 | -0.245% | 42,548 | -8.327% |
| 2026-06-22 | 36.71 | 36.73 | 36.68 | 36.72 | -0.095% | 124,765 | -8.551% |
| 2026-06-18 | 36.71 | 36.76 | 36.69 | 36.76 | +0.314% | 48,132 | -8.638% |
| 2026-06-17 | 36.76 | 36.78 | 36.63 | 36.64 | -0.435% | 40,411 | -8.352% |
| 2026-06-16 | 36.78 | 36.82 | 36.77 | 36.80 | -0.041% | 58,691 | -8.750% |
| 2026-06-15 | 36.84 | 36.85 | 36.80 | 36.81 | +0.204% | 65,014 | -8.787% |
| 2026-06-12 | 36.79 | 36.79 | 36.69 | 36.74 | +0.041% | 69,237 | -8.601% |
| 2026-06-11 | 36.57 | 36.74 | 36.55 | 36.73 | +0.603% | 63,016 | -8.564% |
| 2026-06-10 | 36.53 | 36.57 | 36.49 | 36.51 | -0.232% | 113,380 | -8.013% |
| 2026-06-09 | 36.50 | 36.60 | 36.47 | 36.59 | +0.370% | 1,700,529 | -8.226% |
| 2026-06-08 | 36.49 | 36.51 | 36.44 | 36.45 | +0.096% | 55,860 | -7.886% |
| 2026-06-05 | 36.59 | 36.59 | 36.40 | 36.42 | -0.478% | 39,941 | -7.798% |
| 2026-06-04 | 36.56 | 36.60 | 36.56 | 36.59 | +0.178% | 33,562 | -8.239% |
| 2026-06-03 | 36.64 | 36.64 | 36.49 | 36.53 | -0.436% | 1,809,589 | -8.076% |
| 2026-06-02 | 36.64 | 36.73 | 36.64 | 36.69 | +0.014% | 103,383 | -8.476% |
| 2026-06-01 | 36.67 | 36.70 | 36.59 | 36.69 | -0.918% | 89,526 | -8.464% |
| 2026-05-29 | 37.00 | 37.06 | 36.97 | 37.02 | -0.014% | 47,637 | -9.305% |
| 2026-05-28 | 36.86 | 37.05 | 36.84 | 37.03 | +0.352% | 1,927,813 | -9.317% |
| 2026-05-27 | 36.94 | 36.94 | 36.87 | 36.90 | +0.038% | 78,602 | -8.997% |
| 2026-05-26 | 36.89 | 36.90 | 36.81 | 36.89 | +0.534% | 60,478 | -8.963% |
| 2026-05-22 | 36.82 | 36.85 | 36.66 | 36.69 | -0.218% | 2,065,373 | -8.476% |
| 2026-05-21 | 36.74 | 36.80 | 36.66 | 36.77 | +0.082% | 93,101 | -8.676% |
| 2026-05-20 | 36.59 | 36.75 | 36.56 | 36.74 | +0.589% | 196,216 | -8.601% |
| 2026-05-19 | 36.59 | 36.59 | 36.49 | 36.52 | -0.205% | 92,841 | -8.063% |
| 2026-05-18 | 36.63 | 36.66 | 36.50 | 36.60 | +0.192% | 1,803,873 | -8.251% |
| 2026-05-15 | 36.62 | 36.62 | 36.53 | 36.53 | -0.626% | 54,391 | -8.076% |
| 2026-05-14 | 36.86 | 36.88 | 36.76 | 36.76 | -0.027% | 65,888 | -8.651% |
| 2026-05-13 | 36.82 | 36.85 | 36.77 | 36.77 | -0.186% | 1,510,183 | -8.676% |
| 2026-05-12 | 36.81 | 36.84 | 36.76 | 36.84 | -0.180% | 47,539 | -8.846% |
| 2026-05-11 | 37.00 | 37.01 | 36.90 | 36.91 | -0.189% | 105,764 | -9.010% |
| 2026-05-08 | 36.96 | 37.00 | 36.93 | 36.98 | +0.244% | 49,167 | -9.182% |
| 2026-05-07 | 37.07 | 37.09 | 36.88 | 36.88 | -0.633% | 96,309 | -8.960% |
| 2026-05-06 | 37.05 | 37.14 | 37.04 | 37.12 | +0.270% | 107,939 | -9.537% |
| 2026-05-05 | 36.98 | 37.02 | 36.96 | 37.02 | +0.244% | 35,070 | -9.292% |
| 2026-05-04 | 36.94 | 36.99 | 36.85 | 36.93 | -0.243% | 52,985 | -9.071% |
| 2026-05-01 | 36.97 | 37.05 | 36.95 | 37.02 | -0.564% | 97,503 | -9.292% |
| 2026-04-30 | 37.10 | 37.23 | 37.07 | 37.23 | +0.622% | 84,748 | -9.804% |
| 2026-04-29 | 37.13 | 37.13 | 36.97 | 37.00 | -0.350% | 123,097 | -9.243% |
| 2026-04-28 | 37.07 | 37.13 | 37.06 | 37.13 | -0.148% | 121,476 | -9.561% |
| 2026-04-27 | 37.12 | 37.19 | 37.10 | 37.19 | +0.378% | 307,544 | -9.695% |
| 2026-04-24 | 36.98 | 37.05 | 36.94 | 37.05 | +0.151% | 49,770 | -9.353% |
| 2026-04-23 | 37.04 | 37.07 | 36.91 | 36.99 | -0.164% | 51,757 | -9.217% |
| 2026-04-22 | 37.04 | 37.05 | 36.98 | 37.05 | +0.339% | 40,586 | -9.366% |
| 2026-04-21 | 37.05 | 37.06 | 36.87 | 36.92 | -0.364% | 464,067 | -9.059% |
| 2026-04-20 | 36.98 | 37.06 | 36.96 | 37.06 | +0.108% | 90,134 | -9.390% |
| 2026-04-17 | 36.94 | 37.07 | 36.94 | 37.02 | +0.707% | 77,694 | -9.292% |
| 2026-04-16 | 36.85 | 36.85 | 36.71 | 36.76 | -0.068% | 89,884 | -8.651% |
| 2026-04-15 | 36.79 | 36.79 | 36.74 | 36.78 | +0.054% | 39,719 | -8.713% |
| 2026-04-14 | 36.66 | 36.78 | 36.65 | 36.77 | +0.602% | 72,442 | -8.663% |
| 2026-04-13 | 36.34 | 36.55 | 36.33 | 36.55 | +0.274% | 88,654 | -8.113% |
| 2026-04-10 | 36.63 | 36.63 | 36.44 | 36.45 | -0.287% | 328,030 | -7.861% |
| 2026-04-09 | 36.58 | 36.68 | 36.46 | 36.55 | -0.027% | 1,714,102 | -8.126% |
| 2026-04-08 | 36.79 | 36.79 | 36.49 | 36.56 | +0.827% | 112,644 | -8.151% |
| 2026-04-07 | 36.25 | 36.27 | 36.08 | 36.26 | -0.028% | 119,789 | -7.391% |
| 2026-04-06 | 36.16 | 36.28 | 36.14 | 36.27 | +0.443% | 96,165 | -7.417% |
| 2026-04-02 | 35.86 | 36.16 | 35.86 | 36.11 | +0.055% | 161,455 | -7.006% |
| 2026-04-01 | 36.16 | 36.16 | 36.03 | 36.09 | -0.852% | 153,043 | -6.955% |
| 2026-03-31 | 36.19 | 36.41 | 36.15 | 36.40 | +1.195% | 213,054 | -7.747% |
| 2026-03-30 | 36.16 | 36.17 | 35.95 | 35.97 | +0.056% | 70,552 | -6.644% |
| 2026-03-27 | 36.00 | 36.03 | 35.89 | 35.95 | -0.388% | 62,403 | -6.592% |
| 2026-03-26 | 36.21 | 36.33 | 36.06 | 36.09 | -0.784% | 40,041 | -6.955% |
| 2026-03-25 | 36.40 | 36.47 | 36.36 | 36.38 | +0.414% | 18,530 | -7.684% |
| 2026-03-24 | 36.32 | 36.34 | 36.17 | 36.23 | -0.330% | 103,740 | -7.302% |
| 2026-03-23 | 36.32 | 36.49 | 36.23 | 36.34 | +0.707% | 128,464 | -7.608% |
| 2026-03-20 | 36.45 | 36.45 | 36.03 | 36.09 | -1.015% | 103,564 | -6.955% |
| 2026-03-19 | 36.20 | 36.47 | 36.20 | 36.46 | +0.151% | 85,177 | -7.899% |
| 2026-03-18 | 36.57 | 36.57 | 36.40 | 36.41 | -0.533% | 40,950 | -7.760% |
| 2026-03-17 | 36.53 | 36.60 | 36.53 | 36.60 | +0.480% | 39,214 | -8.251% |
| 2026-03-16 | 36.46 | 36.52 | 36.40 | 36.42 | +0.705% | 70,031 | -7.811% |
| 2026-03-13 | 36.40 | 36.47 | 36.13 | 36.17 | -0.509% | 94,952 | -7.161% |
| 2026-03-12 | 36.63 | 36.63 | 36.35 | 36.35 | -0.967% | 63,503 | -7.633% |
| 2026-03-11 | 36.72 | 36.76 | 36.66 | 36.71 | -0.190% | 56,015 | -8.526% |
| 2026-03-10 | 36.73 | 36.94 | 36.73 | 36.78 | +0.054% | 102,794 | -8.700% |
| 2026-03-09 | 36.39 | 36.76 | 36.37 | 36.76 | +0.657% | 199,188 | -8.651% |
| 2026-03-06 | 36.69 | 36.69 | 36.49 | 36.52 | -0.693% | 215,053 | -8.050% |
| 2026-03-05 | 36.89 | 36.93 | 36.72 | 36.77 | -0.501% | 186,277 | -8.688% |
| 2026-03-04 | 36.92 | 36.97 | 36.87 | 36.96 | +0.380% | 2,291,662 | -9.145% |
| 2026-03-03 | 36.64 | 36.87 | 36.64 | 36.82 | -0.473% | 236,226 | -8.800% |
| 2026-03-02 | 36.77 | 37.09 | 36.77 | 36.99 | -0.764% | 364,132 | -9.231% |
| 2026-02-27 | 37.25 | 37.33 | 37.25 | 37.28 | -0.348% | 276,094 | -9.925% |
| 2026-02-26 | 37.40 | 37.42 | 37.28 | 37.41 | +0.094% | 1,995,589 | -10.238% |
| 2026-02-25 | 37.34 | 37.38 | 37.33 | 37.38 | +0.054% | 135,619 | -10.154% |
| 2026-02-24 | 37.43 | 37.43 | 37.25 | 37.35 | -0.334% | 52,987 | -10.106% |
| 2026-02-23 | 37.61 | 37.62 | 37.48 | 37.48 | -0.372% | 88,818 | -10.406% |
| 2026-02-20 | 37.60 | 37.65 | 37.58 | 37.62 | -0.344% | 47,689 | -10.739% |
| 2026-02-19 | 37.58 | 37.75 | 37.52 | 37.75 | +0.426% | 71,782 | -11.046% |
| 2026-02-18 | 37.56 | 37.64 | 37.55 | 37.59 | +0.133% | 300,129 | -10.668% |
| 2026-02-17 | 37.54 | 37.58 | 37.50 | 37.54 | -0.053% | 123,526 | -10.549% |
| 2026-02-13 | 37.53 | 37.60 | 37.51 | 37.56 | +0.067% | 97,252 | -10.596% |
| 2026-02-12 | 37.62 | 37.66 | 37.52 | 37.53 | -0.186% | 68,118 | -10.537% |
| 2026-02-11 | 37.61 | 37.64 | 37.52 | 37.60 | -0.013% | 75,054 | -10.703% |
| 2026-02-10 | 37.70 | 37.72 | 37.61 | 37.61 | -0.239% | 61,817 | -10.715% |
| 2026-02-09 | 37.61 | 37.72 | 37.61 | 37.70 | +0.266% | 85,383 | -10.928% |
| 2026-02-06 | 37.57 | 37.62 | 37.55 | 37.60 | +0.267% | 196,024 | -10.691% |
| 2026-02-05 | 37.54 | 37.56 | 37.45 | 37.50 | -0.186% | 381,516 | -10.453% |
| 2026-02-04 | 37.74 | 37.74 | 37.56 | 37.57 | -0.490% | 1,703,172 | -10.620% |
| 2026-02-03 | 37.80 | 37.93 | 37.66 | 37.76 | -0.132% | 159,981 | -11.058% |
| 2026-02-02 | 37.74 | 37.84 | 37.73 | 37.80 | -0.539% | 111,640 | -11.176% |
| 2026-01-30 | 38.00 | 38.07 | 37.96 | 38.01 | -0.131% | 178,610 | -11.655% |
| 2026-01-29 | 38.12 | 38.12 | 37.98 | 38.06 | -0.549% | 107,718 | -11.771% |
| 2026-01-28 | 38.32 | 38.35 | 38.24 | 38.27 | -0.362% | 248,293 | -12.255% |
| 2026-01-27 | 38.37 | 38.43 | 38.35 | 38.41 | +0.180% | 192,468 | -12.573% |
| 2026-01-26 | 38.35 | 38.40 | 38.30 | 38.34 | 0.000% | 395,840 | -12.415% |
| 2026-01-23 | 38.36 | 38.38 | 38.30 | 38.34 | -0.182% | 149,438 | -12.415% |
| 2026-01-22 | 38.32 | 38.41 | 38.30 | 38.41 | +0.471% | 1,742,495 | -12.575% |
| 2026-01-21 | 38.19 | 38.27 | 38.18 | 38.23 | +0.262% | 2,155,868 | -12.163% |
| 2026-01-20 | 38.10 | 38.15 | 38.00 | 38.13 | -0.157% | 191,066 | -11.933% |
| 2026-01-16 | 38.22 | 38.23 | 38.17 | 38.19 | -0.026% | 242,539 | -12.071% |
| 2026-01-15 | 38.27 | 38.27 | 38.17 | 38.20 | -0.078% | 122,506 | -12.094% |
| 2026-01-14 | 38.25 | 38.27 | 38.20 | 38.23 | -0.131% | 75,169 | -12.163% |
| 2026-01-13 | 38.29 | 38.31 | 38.23 | 38.28 | 0.000% | 65,802 | -12.278% |
| 2026-01-12 | 38.17 | 38.28 | 38.16 | 38.28 | +0.013% | 149,524 | -12.278% |
| 2026-01-09 | 38.25 | 38.29 | 38.23 | 38.27 | +0.105% | 294,699 | -12.266% |
| 2026-01-08 | 38.24 | 38.24 | 38.20 | 38.23 | -0.039% | 110,763 | -12.175% |
| 2026-01-07 | 38.31 | 38.37 | 38.24 | 38.25 | +0.065% | 167,743 | -12.209% |
| 2026-01-06 | 38.21 | 38.24 | 38.16 | 38.23 | +0.170% | 347,182 | -12.152% |
| 2026-01-05 | 38.10 | 38.17 | 38.06 | 38.16 | +0.329% | 110,677 | -12.002% |
| 2026-01-02 | 38.08 | 38.10 | 37.98 | 38.03 | +0.026% | 199,366 | -11.713% |
| 2025-12-31 | 38.03 | 38.06 | 38.01 | 38.02 | +0.026% | 172,601 | -11.690% |
| 2025-12-30 | 37.97 | 38.04 | 37.97 | 38.02 | -0.912% | 86,147 | -11.666% |
| 2025-12-29 | 38.35 | 38.39 | 38.31 | 38.37 | +0.013% | 215,056 | -12.472% |
| 2025-12-26 | 38.37 | 38.39 | 38.33 | 38.36 | -0.182% | 63,790 | -12.461% |
| 2025-12-24 | 38.36 | 38.43 | 38.34 | 38.43 | +0.326% | 102,556 | -12.620% |
| 2025-12-23 | 38.23 | 38.31 | 38.23 | 38.30 | +0.183% | 89,889 | -12.335% |
| 2025-12-22 | 38.22 | 38.25 | 38.18 | 38.23 | +0.039% | 84,730 | -12.175% |
| 2025-12-19 | 38.27 | 38.30 | 38.20 | 38.22 | -0.078% | 46,032 | -12.140% |
| 2025-12-18 | 38.23 | 38.25 | 38.16 | 38.25 | +0.341% | 60,484 | -12.209% |
| 2025-12-17 | 38.22 | 38.22 | 38.10 | 38.12 | -0.264% | 41,390 | -11.910% |
| 2025-12-16 | 38.22 | 38.24 | 38.15 | 38.22 | +0.068% | 112,306 | -12.142% |
| 2025-12-15 | 38.26 | 38.27 | 38.19 | 38.20 | +0.026% | 74,911 | -12.083% |
| 2025-12-12 | 38.25 | 38.27 | 38.16 | 38.19 | -0.222% | 67,794 | -12.060% |
| 2025-12-11 | 38.30 | 38.31 | 38.26 | 38.27 | -0.026% | 155,366 | -12.255% |
| 2025-12-10 | 38.13 | 38.30 | 38.13 | 38.28 | +0.288% | 112,264 | -12.278% |
| 2025-12-09 | 38.19 | 38.21 | 38.16 | 38.17 | -0.144% | 285,917 | -12.025% |
| 2025-12-08 | 38.33 | 38.34 | 38.18 | 38.23 | -0.144% | 71,192 | -12.152% |
| 2025-12-05 | 38.31 | 38.34 | 38.24 | 38.28 | +0.052% | 99,654 | -12.278% |
| 2025-12-04 | 38.27 | 38.31 | 38.20 | 38.26 | +0.078% | 88,126 | -12.232% |
| 2025-12-03 | 38.22 | 38.26 | 38.19 | 38.23 | +0.289% | 248,614 | -12.163% |
| 2025-12-02 | 38.05 | 38.15 | 38.02 | 38.12 | +0.369% | 503,198 | -11.910% |
| 2025-12-01 | 38.00 | 38.05 | 37.97 | 37.98 | -0.991% | 384,563 | -11.585% |
| 2025-11-28 | 38.40 | 38.50 | 38.27 | 38.36 | -0.013% | 825,065 | -12.461% |
| 2025-11-26 | 38.36 | 38.38 | 38.32 | 38.37 | +0.117% | 84,595 | -12.472% |
| 2025-11-25 | 38.26 | 38.37 | 38.20 | 38.32 | +0.249% | 562,932 | -12.370% |
| 2025-11-24 | 38.17 | 38.23 | 38.13 | 38.23 | +0.302% | 416,651 | -12.152% |
| 2025-11-21 | 37.95 | 38.13 | 37.95 | 38.11 | +0.475% | 116,245 | -11.887% |
| 2025-11-20 | 38.13 | 38.14 | 37.91 | 37.93 | -0.040% | 2,189,319 | -11.468% |
| 2025-11-19 | 37.96 | 38.05 | 37.93 | 37.95 | +0.172% | 109,767 | -11.503% |
| 2025-11-18 | 37.81 | 37.97 | 37.79 | 37.88 | +0.026% | 397,200 | -11.352% |
| 2025-11-17 | 37.98 | 38.00 | 37.87 | 37.87 | -0.211% | 279,237 | -11.328% |
| 2025-11-14 | 37.93 | 38.04 | 37.84 | 37.95 | -0.263% | 2,072,852 | -11.515% |
| 2025-11-13 | 38.24 | 38.25 | 38.03 | 38.05 | -0.782% | 2,303,815 | -11.748% |
| 2025-11-12 | 38.49 | 38.49 | 38.31 | 38.35 | -0.208% | 54,044 | -12.438% |
| 2025-11-11 | 38.40 | 38.47 | 38.40 | 38.43 | 0.000% | 137,296 | -12.620% |
| 2025-11-10 | 38.38 | 38.45 | 38.36 | 38.43 | +0.444% | 149,150 | -12.620% |
| 2025-11-07 | 38.24 | 38.27 | 38.13 | 38.26 | +0.052% | 213,592 | -12.232% |
| 2025-11-06 | 38.34 | 38.34 | 38.17 | 38.24 | +0.236% | 288,268 | -12.186% |
| 2025-11-05 | 38.13 | 38.23 | 38.13 | 38.15 | +0.158% | 1,424,809 | -11.979% |
| 2025-11-04 | 37.93 | 38.15 | 37.91 | 38.09 | -0.105% | 108,816 | -11.840% |
| 2025-11-03 | 38.40 | 38.40 | 38.09 | 38.13 | -1.422% | 157,834 | -11.933% |
| 2025-10-31 | 38.75 | 38.78 | 38.66 | 38.68 | +0.052% | 153,668 | -13.185% |
| 2025-10-30 | 38.71 | 38.80 | 38.66 | 38.66 | -0.489% | 235,958 | -13.140% |
| 2025-10-29 | 38.93 | 38.95 | 38.80 | 38.85 | -0.257% | 85,240 | -13.565% |
| 2025-10-28 | 39.03 | 39.03 | 38.94 | 38.95 | -0.179% | 91,474 | -13.787% |
| 2025-10-27 | 38.87 | 39.04 | 38.84 | 39.02 | +0.567% | 1,539,514 | -13.942% |
| 2025-10-24 | 38.74 | 38.82 | 38.74 | 38.80 | +0.479% | 61,724 | -13.454% |
| 2025-10-23 | 38.53 | 38.63 | 38.51 | 38.62 | +0.221% | 240,487 | -13.039% |
| 2025-10-22 | 38.61 | 38.61 | 38.45 | 38.53 | -0.246% | 86,636 | -12.847% |
| 2025-10-21 | 38.64 | 38.70 | 38.61 | 38.63 | -0.091% | 154,332 | -13.061% |
| 2025-10-20 | 38.59 | 38.68 | 38.59 | 38.66 | +0.363% | 81,344 | -13.140% |
| 2025-10-17 | 38.49 | 38.57 | 38.41 | 38.52 | -0.026% | 237,554 | -12.825% |
| 2025-10-16 | 38.73 | 38.74 | 38.49 | 38.53 | -0.388% | 92,294 | -12.847% |
| 2025-10-15 | 38.64 | 38.71 | 38.61 | 38.68 | +0.494% | 109,847 | -13.185% |
| 2025-10-14 | 38.41 | 38.50 | 38.31 | 38.49 | +0.104% | 2,466,054 | -12.757% |
| 2025-10-13 | 38.38 | 38.45 | 38.36 | 38.45 | +0.654% | 138,395 | -12.666% |
| 2025-10-10 | 38.63 | 38.64 | 38.18 | 38.20 | -1.088% | 111,279 | -12.094% |
| 2025-10-09 | 38.77 | 38.77 | 38.57 | 38.62 | -0.451% | 167,562 | -13.050% |
| 2025-10-08 | 38.92 | 38.92 | 38.79 | 38.80 | -0.193% | 413,055 | -13.442% |
| 2025-10-07 | 38.87 | 38.90 | 38.81 | 38.87 | +0.180% | 1,794,434 | -13.609% |
| 2025-10-06 | 38.90 | 38.90 | 38.79 | 38.80 | +0.232% | 132,547 | -13.454% |
| 2025-10-03 | 38.96 | 38.96 | 38.71 | 38.71 | -0.578% | 1,980,337 | -13.252% |
| 2025-10-02 | 38.97 | 39.01 | 38.90 | 38.94 | -0.124% | 130,524 | -13.754% |
| 2025-10-01 | 38.91 | 39.01 | 38.88 | 38.98 | -0.679% | 121,033 | -13.861% |
| 2025-09-30 | 39.25 | 39.27 | 39.21 | 39.25 | -0.102% | 75,135 | -14.446% |
| 2025-09-29 | 39.23 | 39.29 | 39.21 | 39.29 | +0.358% | 72,242 | -14.533% |
| 2025-09-26 | 39.15 | 39.19 | 39.12 | 39.15 | +0.102% | 39,334 | -14.227% |
| 2025-09-25 | 39.17 | 39.18 | 39.09 | 39.11 | -0.433% | 58,475 | -14.140% |
| 2025-09-24 | 39.28 | 39.30 | 39.23 | 39.28 | +0.025% | 60,493 | -14.511% |
| 2025-09-23 | 39.34 | 39.35 | 39.24 | 39.27 | -0.153% | 55,718 | -14.489% |
| 2025-09-22 | 39.23 | 39.34 | 39.21 | 39.33 | +0.153% | 86,814 | -14.620% |
| 2025-09-19 | 39.23 | 39.27 | 39.20 | 39.27 | +0.102% | 91,300 | -14.489% |
| 2025-09-18 | 39.12 | 39.25 | 39.12 | 39.23 | +0.204% | 56,468 | -14.402% |
| 2025-09-17 | 39.11 | 39.18 | 39.05 | 39.15 | +0.077% | 49,251 | -14.227% |
| 2025-09-16 | 39.12 | 39.19 | 39.09 | 39.12 | -0.026% | 73,564 | -14.162% |
| 2025-09-15 | 38.96 | 39.13 | 38.96 | 39.13 | +0.565% | 214,170 | -14.183% |
| 2025-09-12 | 38.97 | 38.97 | 38.91 | 38.91 | -0.435% | 374,530 | -13.698% |
| 2025-09-11 | 38.90 | 39.16 | 38.90 | 39.08 | +0.455% | 252,899 | -14.074% |
| 2025-09-10 | 38.86 | 38.94 | 38.85 | 38.90 | +0.098% | 239,006 | -13.683% |
| 2025-09-09 | 38.88 | 38.91 | 38.81 | 38.87 | -0.193% | 1,446,757 | -13.598% |
| 2025-09-08 | 38.96 | 39.00 | 38.91 | 38.94 | -0.154% | 110,582 | -13.765% |
| 2025-09-05 | 39.00 | 39.11 | 38.97 | 39.00 | +0.154% | 153,716 | -13.897% |
| 2025-09-04 | 38.87 | 38.94 | 38.82 | 38.94 | +0.309% | 50,046 | -13.765% |
| 2025-09-03 | 38.67 | 38.84 | 38.67 | 38.82 | +0.336% | 46,447 | -13.498% |
| 2025-09-02 | 38.76 | 38.78 | 38.56 | 38.69 | -1.023% | 76,201 | -13.208% |
| 2025-08-29 | 39.24 | 39.24 | 39.08 | 39.09 | -0.179% | 54,835 | -14.096% |
| 2025-08-28 | 39.11 | 39.17 | 39.09 | 39.16 | +0.153% | 63,870 | -14.249% |
| 2025-08-27 | 39.04 | 39.13 | 39.04 | 39.10 | +0.150% | 103,430 | -14.118% |
| 2025-08-26 | 39.00 | 39.08 | 38.97 | 39.04 | +0.344% | 33,369 | -13.989% |
| 2025-08-25 | 38.93 | 38.99 | 38.90 | 38.91 | -0.019% | 53,626 | -13.693% |
| 2025-08-22 | 38.59 | 38.91 | 38.59 | 38.91 | +0.986% | 57,209 | -13.709% |
| 2025-08-21 | 38.60 | 38.63 | 38.50 | 38.53 | -0.272% | 66,660 | -12.858% |
| 2025-08-20 | 38.70 | 38.70 | 38.60 | 38.64 | -0.142% | 103,559 | -13.095% |
| 2025-08-19 | 38.73 | 38.74 | 38.69 | 38.70 | -0.050% | 43,503 | -13.219% |
| 2025-08-18 | 38.76 | 38.77 | 38.69 | 38.71 | -0.092% | 41,140 | -13.262% |
| 2025-08-15 | 38.75 | 38.76 | 38.72 | 38.75 | +0.233% | 39,631 | -13.342% |
| 2025-08-14 | 38.75 | 38.75 | 38.60 | 38.66 | -0.232% | 51,549 | -13.140% |
| 2025-08-13 | 38.67 | 38.77 | 38.67 | 38.75 | +0.334% | 88,696 | -13.342% |
| 2025-08-12 | 38.61 | 38.64 | 38.55 | 38.62 | +0.272% | 53,105 | -13.052% |
| 2025-08-11 | 38.51 | 38.59 | 38.47 | 38.52 | -0.034% | 98,793 | -12.816% |
| 2025-08-08 | 38.56 | 38.56 | 38.50 | 38.53 | -0.028% | 59,182 | -12.846% |
| 2025-08-07 | 38.61 | 38.68 | 38.53 | 38.54 | -0.207% | 220,170 | -12.870% |
| 2025-08-06 | 38.52 | 38.62 | 38.50 | 38.62 | +0.182% | 31,154 | -13.050% |
| 2025-08-05 | 38.47 | 38.58 | 38.40 | 38.55 | +0.234% | 48,481 | -12.892% |
| 2025-08-04 | 38.37 | 38.47 | 38.37 | 38.46 | +0.365% | 54,830 | -12.689% |
| 2025-08-01 | 38.39 | 38.40 | 38.27 | 38.32 | -1.339% | 62,393 | -12.370% |
| 2025-07-31 | 38.76 | 38.90 | 38.76 | 38.84 | +0.135% | 58,341 | -13.543% |
| 2025-07-30 | 38.81 | 38.89 | 38.75 | 38.79 | -0.338% | 44,840 | -13.426% |
| 2025-07-29 | 38.98 | 38.98 | 38.88 | 38.92 | -0.003% | 35,616 | -13.718% |
| 2025-07-28 | 38.92 | 38.94 | 38.83 | 38.92 | +0.051% | 27,545 | -13.720% |
| 2025-07-25 | 38.90 | 38.95 | 38.81 | 38.90 | -0.040% | 22,216 | -13.676% |
| 2025-07-24 | 38.83 | 38.94 | 38.83 | 38.92 | -0.063% | 58,643 | -13.710% |
| 2025-07-23 | 38.91 | 38.97 | 38.88 | 38.94 | +0.164% | 21,505 | -13.764% |
| 2025-07-22 | 38.81 | 38.89 | 38.79 | 38.88 | +0.222% | 46,096 | -13.623% |
| 2025-07-21 | 38.81 | 38.84 | 38.77 | 38.79 | +0.189% | 49,298 | -13.431% |
| 2025-07-18 | 38.71 | 38.73 | 38.65 | 38.72 | +0.251% | 19,727 | -13.268% |
| 2025-07-17 | 38.55 | 38.65 | 38.55 | 38.62 | +0.130% | 46,602 | -13.050% |
| 2025-07-16 | 38.53 | 38.59 | 38.39 | 38.57 | +0.268% | 24,268 | -12.938% |
| 2025-07-15 | 38.64 | 38.64 | 38.45 | 38.47 | -0.189% | 37,182 | -12.704% |
| 2025-07-14 | 38.51 | 38.56 | 38.51 | 38.54 | -0.067% | 52,098 | -12.870% |
| 2025-07-11 | 38.55 | 38.58 | 38.45 | 38.57 | +0.042% | 34,191 | -12.928% |
| 2025-07-10 | 38.61 | 38.61 | 38.51 | 38.55 | -0.026% | 23,315 | -12.892% |
| 2025-07-09 | 38.49 | 38.58 | 38.47 | 38.56 | +0.192% | 201,691 | -12.915% |
| 2025-07-08 | 38.55 | 38.55 | 38.45 | 38.49 | -0.182% | 43,384 | -12.747% |
| 2025-07-07 | 38.66 | 38.70 | 38.55 | 38.56 | -0.424% | 86,719 | -12.906% |
| 2025-07-03 | 38.66 | 38.77 | 38.65 | 38.72 | +0.155% | 183,374 | -13.275% |
| 2025-07-02 | 38.55 | 38.67 | 38.43 | 38.66 | +0.301% | 54,353 | -13.140% |
| 2025-07-01 | 38.44 | 38.56 | 38.44 | 38.54 | -0.711% | 63,093 | -12.879% |
| 2025-06-30 | 38.74 | 38.83 | 38.68 | 38.82 | +0.388% | 101,171 | -13.498% |
| 2025-06-27 | 38.68 | 38.72 | 38.65 | 38.67 | +0.003% | 51,641 | -13.163% |
| 2025-06-26 | 38.58 | 38.68 | 38.55 | 38.67 | +0.413% | 62,745 | -13.160% |
| 2025-06-25 | 38.47 | 38.57 | 38.40 | 38.51 | +0.052% | 65,546 | -12.802% |
| 2025-06-24 | 38.32 | 38.53 | 38.32 | 38.49 | +0.391% | 31,009 | -12.757% |
| 2025-06-23 | 38.23 | 38.34 | 38.16 | 38.34 | +0.301% | 29,605 | -12.415% |
| 2025-06-20 | 38.05 | 38.24 | 38.05 | 38.23 | +0.460% | 28,900 | -12.152% |
| 2025-06-18 | 38.04 | 38.09 | 37.97 | 38.05 | +0.124% | 24,913 | -11.748% |
| 2025-06-17 | 38.04 | 38.08 | 37.97 | 38.00 | -0.307% | 28,361 | -11.639% |
| 2025-06-16 | 38.05 | 38.15 | 38.01 | 38.12 | +0.414% | 28,015 | -11.910% |
| 2025-06-13 | 37.96 | 38.03 | 37.95 | 37.96 | -0.373% | 24,914 | -11.545% |
| 2025-06-12 | 38.08 | 38.15 | 38.05 | 38.10 | -0.039% | 11,036 | -11.875% |
| 2025-06-11 | 38.20 | 38.20 | 38.11 | 38.12 | -0.026% | 34,835 | -11.910% |
| 2025-06-10 | 38.04 | 38.13 | 38.00 | 38.13 | +0.197% | 22,026 | -11.933% |
| 2025-06-09 | 38.05 | 38.12 | 38.02 | 38.05 | +0.013% | 45,372 | -11.759% |
| 2025-06-06 | 38.06 | 38.09 | 38.02 | 38.05 | 0.000% | 147,544 | -11.748% |
| 2025-06-05 | 38.15 | 38.15 | 37.97 | 38.05 | -0.262% | 36,443 | -11.748% |
| 2025-06-04 | 38.07 | 38.15 | 38.05 | 38.15 | +0.184% | 26,134 | -11.979% |
| 2025-06-03 | 38.00 | 38.09 | 37.99 | 38.08 | +0.246% | 29,917 | -11.817% |
| 2025-06-02 | 37.99 | 37.99 | 37.87 | 37.99 | -0.896% | 56,202 | -11.600% |
| 2025-05-30 | 38.28 | 38.35 | 38.23 | 38.33 | +0.078% | 50,777 | -12.392% |
| 2025-05-29 | 38.35 | 38.36 | 38.22 | 38.30 | +0.131% | 34,961 | -12.324% |
| 2025-05-28 | 38.28 | 38.28 | 38.16 | 38.25 | -0.026% | 28,405 | -12.209% |
| 2025-05-27 | 38.17 | 38.26 | 38.11 | 38.26 | +1.057% | 45,918 | -12.232% |
| 2025-05-23 | 37.79 | 37.96 | 37.79 | 37.86 | +0.159% | 38,232 | -11.305% |
| 2025-05-22 | 37.83 | 37.96 | 37.80 | 37.80 | -0.171% | 21,690 | -11.164% |
| 2025-05-21 | 38.03 | 38.09 | 37.86 | 37.86 | -0.852% | 76,164 | -11.316% |
| 2025-05-20 | 38.15 | 38.24 | 38.09 | 38.19 | 0.000% | 29,534 | -12.071% |
| 2025-05-19 | 38.06 | 38.24 | 38.06 | 38.19 | -0.417% | 48,110 | -12.071% |
| 2025-05-16 | 38.28 | 38.35 | 38.17 | 38.35 | +0.424% | 22,927 | -12.438% |
| 2025-05-15 | 38.04 | 38.21 | 38.04 | 38.19 | +0.179% | 145,271 | -12.067% |
| 2025-05-14 | 38.19 | 38.22 | 38.08 | 38.12 | -0.026% | 91,663 | -11.910% |
| 2025-05-13 | 38.11 | 38.26 | 38.07 | 38.13 | +0.081% | 22,033 | -11.933% |
| 2025-05-12 | 37.93 | 38.10 | 37.87 | 38.10 | +1.869% | 169,168 | -11.861% |
| 2025-05-09 | 37.49 | 37.53 | 37.40 | 37.40 | +0.080% | 14,739 | -10.214% |
| 2025-05-08 | 37.40 | 37.55 | 37.34 | 37.37 | +0.054% | 57,501 | -10.142% |
| 2025-05-07 | 37.36 | 37.40 | 37.30 | 37.35 | +0.147% | 39,648 | -10.094% |
| 2025-05-06 | 37.26 | 37.35 | 37.19 | 37.30 | -0.094% | 40,432 | -9.961% |
| 2025-05-05 | 37.30 | 37.39 | 37.27 | 37.33 | +0.080% | 39,246 | -10.046% |
| 2025-05-02 | 37.36 | 37.36 | 37.27 | 37.30 | +0.350% | 72,276 | -9.973% |
| 2025-05-01 | 37.30 | 37.30 | 37.03 | 37.17 | -0.588% | 51,255 | -9.658% |
| 2025-04-30 | 37.57 | 37.57 | 37.28 | 37.39 | -1.006% | 427,303 | -10.190% |
| 2025-04-29 | 37.65 | 37.77 | 37.56 | 37.77 | 0.000% | 29,767 | -11.093% |
| 2025-04-28 | 37.53 | 37.79 | 37.52 | 37.77 | +0.613% | 88,066 | -11.093% |
| 2025-04-25 | 37.33 | 37.58 | 37.32 | 37.54 | +0.724% | 34,567 | -10.549% |
| 2025-04-24 | 37.00 | 37.35 | 36.99 | 37.27 | +1.030% | 35,622 | -9.901% |
| 2025-04-23 | 36.87 | 37.12 | 36.84 | 36.89 | +1.934% | 36,092 | -8.973% |
| 2025-04-22 | 36.18 | 36.30 | 36.12 | 36.19 | +0.528% | 23,391 | -7.212% |
| 2025-04-21 | 36.08 | 36.08 | 35.85 | 36.00 | -0.936% | 23,432 | -6.722% |
| 2025-04-17 | 36.25 | 36.34 | 36.16 | 36.34 | +0.972% | 43,457 | -7.595% |
| 2025-04-16 | 36.02 | 36.13 | 35.89 | 35.99 | -0.166% | 40,236 | -6.696% |
| 2025-04-15 | 35.96 | 36.10 | 35.96 | 36.05 | 0.000% | 23,384 | -6.852% |