XFIV
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:02 PM EDT
46.56USD-0.257%(-0.12)40,626
Pre-marketOct 5, 2026 8:20:30 AM EDT
46.68USD+0.227%(+0.11)
XFIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.77 | 46.78 | 46.52 | 46.57 | -0.236% | 40,626 | 0.000% |
| 2026-10-01 | 46.47 | 46.74 | 46.44 | 46.68 | +0.043% | 213,241 | -0.236% |
| 2026-09-30 | 46.79 | 46.79 | 46.62 | 46.66 | -0.092% | 66,959 | -0.193% |
| 2026-09-29 | 46.66 | 46.71 | 46.60 | 46.70 | -0.015% | 31,006 | -0.285% |
| 2026-09-28 | 46.71 | 46.74 | 46.62 | 46.71 | -0.405% | 46,188 | -0.300% |
| 2026-09-25 | 46.80 | 46.90 | 46.73 | 46.90 | +0.353% | 57,185 | -0.704% |
| 2026-09-24 | 46.91 | 46.93 | 46.73 | 46.73 | -0.309% | 62,489 | -0.353% |
| 2026-09-23 | 47.02 | 47.02 | 46.77 | 46.88 | -0.762% | 20,225 | -0.661% |
| 2026-09-22 | 47.23 | 47.27 | 47.16 | 47.24 | +0.064% | 92,683 | -1.418% |
| 2026-09-21 | 47.21 | 47.23 | 47.19 | 47.21 | +0.216% | 38,638 | -1.356% |
| 2026-09-18 | 47.14 | 47.15 | 47.11 | 47.11 | -0.355% | 32,056 | -1.142% |
| 2026-09-17 | 47.27 | 47.29 | 47.23 | 47.28 | +0.394% | 21,698 | -1.493% |
| 2026-09-16 | 47.22 | 47.30 | 47.09 | 47.09 | -0.169% | 24,033 | -1.105% |
| 2026-09-15 | 47.16 | 47.20 | 47.14 | 47.17 | -0.060% | 44,276 | -1.272% |
| 2026-09-14 | 47.20 | 47.31 | 47.13 | 47.20 | -0.109% | 24,108 | -1.331% |
| 2026-09-11 | 47.38 | 47.38 | 47.23 | 47.25 | -0.169% | 23,146 | -1.439% |
| 2026-09-10 | 47.40 | 47.41 | 47.30 | 47.33 | -0.609% | 37,387 | -1.606% |
| 2026-09-09 | 47.70 | 47.70 | 47.59 | 47.62 | -0.189% | 35,106 | -2.205% |
| 2026-09-08 | 47.75 | 47.77 | 47.69 | 47.71 | -0.095% | 30,541 | -2.390% |
| 2026-09-04 | 47.75 | 47.80 | 47.75 | 47.76 | -0.072% | 29,644 | -2.483% |
| 2026-09-03 | 47.87 | 47.87 | 47.79 | 47.79 | +0.119% | 95,949 | -2.553% |
| 2026-09-02 | 47.74 | 47.74 | 47.68 | 47.73 | +0.049% | 25,727 | -2.437% |
| 2026-09-01 | 47.72 | 47.80 | 47.68 | 47.71 | -0.542% | 52,718 | -2.389% |
| 2026-08-31 | 48.00 | 48.00 | 47.95 | 47.97 | -0.104% | 32,701 | -2.918% |
| 2026-08-28 | 48.18 | 48.22 | 48.00 | 48.02 | -0.353% | 28,934 | -3.020% |
| 2026-08-27 | 48.23 | 48.27 | 48.18 | 48.19 | -0.062% | 17,205 | -3.362% |
| 2026-08-26 | 48.24 | 48.26 | 48.20 | 48.22 | -0.207% | 30,530 | -3.422% |
| 2026-08-25 | 48.24 | 48.32 | 48.24 | 48.32 | +0.384% | 38,078 | -3.622% |
| 2026-08-24 | 48.12 | 48.17 | 48.12 | 48.13 | +0.104% | 59,387 | -3.251% |
| 2026-08-21 | 48.14 | 48.14 | 48.07 | 48.09 | -0.176% | 23,018 | -3.151% |
| 2026-08-20 | 48.15 | 48.19 | 48.12 | 48.17 | -0.186% | 76,385 | -3.322% |
| 2026-08-19 | 48.26 | 48.28 | 48.17 | 48.26 | +0.166% | 69,156 | -3.502% |
| 2026-08-18 | 48.09 | 48.19 | 48.09 | 48.18 | +0.086% | 34,094 | -3.342% |
| 2026-08-17 | 48.14 | 48.20 | 48.13 | 48.14 | -0.107% | 12,533 | -3.258% |
| 2026-08-14 | 48.26 | 48.27 | 48.17 | 48.19 | -0.152% | 29,583 | -3.362% |
| 2026-08-13 | 48.27 | 48.35 | 48.25 | 48.26 | +0.277% | 13,717 | -3.508% |
| 2026-08-12 | 48.18 | 48.20 | 48.11 | 48.13 | +0.104% | 74,657 | -3.241% |
| 2026-08-11 | 48.11 | 48.11 | 48.08 | 48.08 | +0.062% | 23,358 | -3.141% |
| 2026-08-10 | 48.09 | 48.11 | 48.02 | 48.05 | -0.291% | 54,811 | -3.080% |
| 2026-08-07 | 48.21 | 48.21 | 48.15 | 48.19 | +0.208% | 35,184 | -3.362% |
| 2026-08-06 | 48.15 | 48.23 | 48.06 | 48.09 | -0.242% | 525,558 | -3.161% |
| 2026-08-05 | 48.17 | 48.23 | 48.15 | 48.21 | +0.041% | 73,890 | -3.395% |
| 2026-08-04 | 48.18 | 48.20 | 48.16 | 48.19 | +0.326% | 61,841 | -3.355% |
| 2026-08-03 | 48.03 | 48.04 | 48.01 | 48.03 | -0.186% | 44,861 | -3.040% |
| 2026-07-31 | 48.07 | 48.12 | 48.06 | 48.12 | -0.225% | 18,645 | -3.221% |
| 2026-07-30 | 48.24 | 48.27 | 48.20 | 48.23 | +0.055% | 27,235 | -3.438% |
| 2026-07-29 | 48.22 | 48.32 | 48.14 | 48.20 | -0.189% | 19,663 | -3.385% |
| 2026-07-28 | 48.24 | 48.34 | 48.24 | 48.29 | +0.215% | 19,902 | -3.567% |
| 2026-07-27 | 48.14 | 48.21 | 48.14 | 48.19 | +0.186% | 23,481 | -3.360% |
| 2026-07-24 | 48.08 | 48.16 | 48.08 | 48.10 | +0.146% | 449,759 | -3.181% |
| 2026-07-23 | 48.01 | 48.04 | 47.98 | 48.03 | -0.191% | 33,951 | -3.040% |
| 2026-07-22 | 48.19 | 48.19 | 48.12 | 48.12 | -0.203% | 13,294 | -3.225% |
| 2026-07-21 | 48.22 | 48.24 | 48.20 | 48.22 | -0.200% | 38,697 | -3.422% |
| 2026-07-20 | 48.34 | 48.35 | 48.28 | 48.32 | -0.207% | 16,112 | -3.615% |
| 2026-07-17 | 48.47 | 48.52 | 48.41 | 48.42 | +0.055% | 27,550 | -3.814% |
| 2026-07-16 | 48.33 | 48.40 | 48.33 | 48.39 | -0.052% | 30,177 | -3.761% |
| 2026-07-15 | 48.38 | 48.45 | 48.38 | 48.41 | +0.217% | 1,350,629 | -3.811% |
| 2026-07-14 | 48.31 | 48.37 | 48.27 | 48.31 | +0.283% | 27,052 | -3.602% |
| 2026-07-13 | 48.27 | 48.27 | 48.16 | 48.17 | -0.307% | 17,294 | -3.329% |
| 2026-07-10 | 48.37 | 48.38 | 48.31 | 48.32 | -0.089% | 29,590 | -3.625% |
| 2026-07-09 | 48.33 | 48.41 | 48.33 | 48.37 | +0.176% | 508,958 | -3.711% |
| 2026-07-08 | 48.26 | 48.30 | 48.21 | 48.28 | -0.165% | 21,491 | -3.542% |
| 2026-07-07 | 48.47 | 48.47 | 48.35 | 48.36 | -0.350% | 14,944 | -3.701% |
| 2026-07-06 | 48.49 | 48.53 | 48.47 | 48.53 | +0.062% | 30,722 | -4.039% |
| 2026-07-02 | 48.46 | 48.54 | 48.45 | 48.50 | +0.124% | 27,059 | -3.979% |
| 2026-07-01 | 48.43 | 48.51 | 48.42 | 48.44 | -0.493% | 33,894 | -3.860% |
| 2026-06-30 | 48.77 | 48.77 | 48.67 | 48.68 | -0.328% | 26,930 | -4.334% |
| 2026-06-29 | 48.80 | 48.84 | 48.79 | 48.84 | +0.020% | 19,926 | -4.648% |
| 2026-06-26 | 48.75 | 48.85 | 48.75 | 48.83 | +0.209% | 25,800 | -4.628% |
| 2026-06-25 | 48.79 | 48.79 | 48.72 | 48.73 | +0.099% | 31,855 | -4.429% |
| 2026-06-24 | 48.63 | 48.71 | 48.63 | 48.68 | +0.415% | 22,590 | -4.335% |
| 2026-06-23 | 48.49 | 48.52 | 48.46 | 48.48 | +0.163% | 21,444 | -3.938% |
| 2026-06-22 | 48.46 | 48.47 | 48.40 | 48.40 | -0.299% | 84,012 | -3.781% |
| 2026-06-18 | 48.55 | 48.62 | 48.53 | 48.55 | +0.271% | 21,571 | -4.068% |
| 2026-06-17 | 48.67 | 48.68 | 48.41 | 48.41 | -0.537% | 42,592 | -3.809% |
| 2026-06-16 | 48.62 | 48.71 | 48.62 | 48.68 | +0.179% | 23,294 | -4.325% |
| 2026-06-15 | 48.62 | 48.66 | 48.57 | 48.59 | +0.121% | 23,339 | -4.154% |
| 2026-06-12 | 48.52 | 48.57 | 48.48 | 48.53 | -0.158% | 58,247 | -4.038% |
| 2026-06-11 | 48.40 | 48.62 | 48.39 | 48.61 | +0.489% | 41,896 | -4.189% |
| 2026-06-10 | 48.39 | 48.43 | 48.34 | 48.37 | -0.062% | 38,246 | -3.721% |
| 2026-06-09 | 48.35 | 48.41 | 48.34 | 48.40 | +0.207% | 59,401 | -3.781% |
| 2026-06-08 | 48.35 | 48.35 | 48.29 | 48.30 | -0.041% | 39,575 | -3.582% |
| 2026-06-05 | 48.35 | 48.36 | 48.29 | 48.32 | -0.412% | 22,061 | -3.622% |
| 2026-06-04 | 48.58 | 48.58 | 48.51 | 48.52 | +0.115% | 31,298 | -4.019% |
| 2026-06-03 | 48.48 | 48.49 | 48.43 | 48.46 | -0.176% | 32,512 | -3.909% |
| 2026-06-02 | 48.58 | 48.58 | 48.53 | 48.55 | -0.021% | 16,849 | -4.078% |
| 2026-06-01 | 48.45 | 48.56 | 48.41 | 48.56 | -0.471% | 36,728 | -4.098% |
| 2026-05-29 | 48.74 | 48.81 | 48.74 | 48.79 | +0.144% | 23,076 | -4.550% |
| 2026-05-28 | 48.66 | 48.76 | 48.64 | 48.72 | +0.123% | 54,801 | -4.413% |
| 2026-05-27 | 48.69 | 48.71 | 48.64 | 48.66 | +0.041% | 23,674 | -4.295% |
| 2026-05-26 | 48.62 | 48.64 | 48.57 | 48.64 | +0.349% | 26,697 | -4.256% |
| 2026-05-22 | 48.54 | 48.54 | 48.39 | 48.47 | +0.022% | 42,173 | -3.921% |
| 2026-05-21 | 48.34 | 48.50 | 48.33 | 48.46 | +0.021% | 64,593 | -3.900% |
| 2026-05-20 | 48.26 | 48.49 | 48.26 | 48.45 | +0.415% | 943,724 | -3.880% |
| 2026-05-19 | 48.26 | 48.28 | 48.17 | 48.25 | -0.227% | 36,938 | -3.482% |
| 2026-05-18 | 48.43 | 48.46 | 48.32 | 48.36 | -0.021% | 50,284 | -3.701% |
| 2026-05-15 | 48.42 | 48.45 | 48.37 | 48.37 | -0.565% | 87,148 | -3.721% |
| 2026-05-14 | 48.75 | 48.75 | 48.64 | 48.65 | -0.072% | 29,261 | -4.266% |
| 2026-05-13 | 48.67 | 48.69 | 48.61 | 48.68 | +0.011% | 838,625 | -4.335% |
| 2026-05-12 | 48.69 | 48.70 | 48.66 | 48.67 | -0.226% | 30,213 | -4.324% |
| 2026-05-11 | 48.86 | 48.86 | 48.78 | 48.78 | -0.259% | 18,402 | -4.540% |
| 2026-05-08 | 48.93 | 48.95 | 48.90 | 48.91 | +0.188% | 23,780 | -4.788% |
| 2026-05-07 | 48.99 | 49.00 | 48.80 | 48.82 | -0.225% | 73,977 | -4.609% |
| 2026-05-06 | 48.89 | 48.94 | 48.89 | 48.93 | +0.410% | 21,454 | -4.823% |
| 2026-05-05 | 48.73 | 48.79 | 48.73 | 48.73 | +0.051% | 28,928 | -4.433% |
| 2026-05-04 | 48.76 | 48.78 | 48.66 | 48.70 | -0.317% | 39,250 | -4.384% |
| 2026-05-01 | 48.83 | 48.96 | 48.82 | 48.86 | -0.265% | 89,600 | -4.687% |
| 2026-04-30 | 48.98 | 49.01 | 48.95 | 48.99 | +0.184% | 30,118 | -4.940% |
| 2026-04-29 | 48.99 | 48.99 | 48.87 | 48.90 | -0.346% | 36,624 | -4.765% |
| 2026-04-28 | 49.06 | 49.07 | 49.05 | 49.07 | -0.132% | 16,207 | -5.095% |
| 2026-04-27 | 49.17 | 49.18 | 49.10 | 49.13 | -0.092% | 47,160 | -5.220% |
| 2026-04-24 | 49.17 | 49.21 | 49.17 | 49.18 | +0.132% | 15,189 | -5.307% |
| 2026-04-23 | 49.19 | 49.20 | 49.06 | 49.12 | -0.102% | 13,066 | -5.182% |
| 2026-04-22 | 49.22 | 49.23 | 49.17 | 49.17 | +0.031% | 19,373 | -5.279% |
| 2026-04-21 | 49.25 | 49.25 | 49.14 | 49.15 | -0.324% | 54,044 | -5.249% |
| 2026-04-20 | 49.33 | 49.34 | 49.28 | 49.31 | -0.061% | 26,304 | -5.557% |
| 2026-04-17 | 49.34 | 49.39 | 49.33 | 49.34 | +0.371% | 102,533 | -5.614% |
| 2026-04-16 | 49.20 | 49.22 | 49.13 | 49.16 | -0.066% | 19,793 | -5.264% |
| 2026-04-15 | 49.21 | 49.22 | 49.17 | 49.19 | -0.142% | 18,532 | -5.326% |
| 2026-04-14 | 49.13 | 49.27 | 49.13 | 49.26 | +0.228% | 70,458 | -5.461% |
| 2026-04-13 | 49.07 | 49.15 | 49.03 | 49.15 | +0.177% | 33,371 | -5.245% |
| 2026-04-10 | 49.11 | 49.13 | 49.06 | 49.06 | -0.130% | 72,378 | -5.077% |
| 2026-04-09 | 49.08 | 49.19 | 49.04 | 49.12 | +0.071% | 16,359 | -5.200% |
| 2026-04-08 | 49.22 | 49.22 | 49.09 | 49.09 | +0.147% | 25,187 | -5.133% |
| 2026-04-07 | 48.93 | 49.04 | 48.87 | 49.02 | +0.200% | 25,517 | -4.994% |
| 2026-04-06 | 48.92 | 48.97 | 48.90 | 48.92 | -0.214% | 15,849 | -4.804% |
| 2026-04-02 | 48.95 | 49.08 | 48.95 | 49.02 | +0.174% | 47,256 | -5.008% |
| 2026-04-01 | 48.97 | 49.05 | 48.94 | 48.94 | -0.448% | 119,096 | -4.843% |
| 2026-03-31 | 49.21 | 49.23 | 49.15 | 49.16 | +0.178% | 734,872 | -5.269% |
| 2026-03-30 | 49.05 | 49.13 | 49.05 | 49.07 | +0.435% | 34,078 | -5.100% |
| 2026-03-27 | 48.76 | 48.87 | 48.76 | 48.86 | +0.164% | 32,719 | -4.687% |
| 2026-03-26 | 48.97 | 48.97 | 48.76 | 48.78 | -0.559% | 101,443 | -4.531% |
| 2026-03-25 | 49.03 | 49.08 | 49.02 | 49.05 | +0.313% | 23,480 | -5.064% |
| 2026-03-24 | 48.89 | 48.96 | 48.82 | 48.90 | -0.322% | 15,955 | -4.767% |
| 2026-03-23 | 48.97 | 49.12 | 48.95 | 49.06 | +0.284% | 17,830 | -5.073% |
| 2026-03-20 | 49.05 | 49.05 | 48.89 | 48.92 | -0.589% | 27,873 | -4.804% |
| 2026-03-19 | 49.14 | 49.28 | 49.11 | 49.21 | -0.086% | 25,968 | -5.365% |
| 2026-03-18 | 49.39 | 49.41 | 49.25 | 49.25 | -0.420% | 33,515 | -5.446% |
| 2026-03-17 | 49.45 | 49.48 | 49.45 | 49.46 | +0.152% | 57,823 | -5.843% |
| 2026-03-16 | 49.37 | 49.40 | 49.33 | 49.39 | +0.315% | 45,117 | -5.700% |
| 2026-03-13 | 49.31 | 49.33 | 49.21 | 49.23 | -0.041% | 522,879 | -5.403% |
| 2026-03-12 | 49.33 | 49.36 | 49.20 | 49.25 | -0.304% | 37,799 | -5.442% |
| 2026-03-11 | 49.46 | 49.48 | 49.40 | 49.40 | -0.283% | 20,033 | -5.729% |
| 2026-03-10 | 49.65 | 49.66 | 49.53 | 49.54 | -0.201% | 62,348 | -5.995% |
| 2026-03-09 | 49.51 | 49.66 | 49.48 | 49.64 | +0.186% | 31,185 | -6.185% |
| 2026-03-06 | 49.43 | 49.66 | 49.43 | 49.55 | -0.024% | 23,615 | -6.010% |
| 2026-03-05 | 49.51 | 49.56 | 49.50 | 49.56 | -0.221% | 31,701 | -6.033% |
| 2026-03-04 | 49.72 | 49.73 | 49.66 | 49.67 | -0.161% | 24,249 | -6.241% |
| 2026-03-03 | 49.61 | 49.78 | 49.61 | 49.75 | -0.070% | 51,226 | -6.392% |
| 2026-03-02 | 49.91 | 49.91 | 49.73 | 49.78 | -0.751% | 21,109 | -6.457% |
| 2026-02-27 | 50.15 | 50.19 | 50.11 | 50.16 | +0.306% | 14,995 | -7.159% |
| 2026-02-26 | 49.98 | 50.01 | 49.96 | 50.01 | +0.197% | 14,265 | -6.875% |
| 2026-02-25 | 49.88 | 49.93 | 49.88 | 49.91 | -0.060% | 23,889 | -6.692% |
| 2026-02-24 | 49.97 | 49.97 | 49.91 | 49.94 | -0.040% | 35,486 | -6.748% |
| 2026-02-23 | 49.88 | 50.00 | 49.88 | 49.96 | +0.292% | 47,637 | -6.785% |
| 2026-02-20 | 49.81 | 49.82 | 49.78 | 49.81 | +0.030% | 19,587 | -6.514% |
| 2026-02-19 | 49.77 | 49.83 | 49.76 | 49.80 | +0.059% | 26,222 | -6.486% |
| 2026-02-18 | 49.79 | 49.81 | 49.77 | 49.77 | -0.120% | 53,421 | -6.430% |
| 2026-02-17 | 49.86 | 49.89 | 49.83 | 49.83 | -0.100% | 31,067 | -6.542% |
| 2026-02-13 | 49.84 | 49.89 | 49.83 | 49.88 | +0.325% | 63,938 | -6.636% |
| 2026-02-12 | 49.55 | 49.72 | 49.55 | 49.72 | +0.421% | 27,836 | -6.332% |
| 2026-02-11 | 49.48 | 49.57 | 49.47 | 49.51 | -0.222% | 201,592 | -5.938% |
| 2026-02-10 | 49.60 | 49.63 | 49.60 | 49.62 | +0.275% | 20,609 | -6.147% |
| 2026-02-09 | 49.47 | 49.49 | 49.44 | 49.48 | +0.028% | 39,487 | -5.889% |
| 2026-02-06 | 49.51 | 49.51 | 49.42 | 49.47 | -0.040% | 179,053 | -5.862% |
| 2026-02-05 | 49.38 | 49.49 | 49.35 | 49.49 | +0.487% | 24,492 | -5.900% |
| 2026-02-04 | 49.21 | 49.28 | 49.21 | 49.25 | 0.000% | 51,937 | -5.442% |
| 2026-02-03 | 49.17 | 49.26 | 49.17 | 49.25 | +0.030% | 36,534 | -5.442% |
| 2026-02-02 | 49.31 | 49.31 | 49.21 | 49.23 | -0.455% | 34,318 | -5.413% |
| 2026-01-30 | 49.46 | 49.49 | 49.43 | 49.46 | +0.070% | 175,959 | -5.843% |
| 2026-01-29 | 49.36 | 49.46 | 49.36 | 49.43 | +0.133% | 24,956 | -5.778% |
| 2026-01-28 | 49.39 | 49.39 | 49.31 | 49.36 | -0.081% | 24,040 | -5.652% |
| 2026-01-27 | 49.38 | 49.43 | 49.38 | 49.40 | +0.014% | 38,929 | -5.729% |
| 2026-01-26 | 49.41 | 49.42 | 49.38 | 49.39 | +0.066% | 36,701 | -5.716% |
| 2026-01-23 | 49.34 | 49.36 | 49.29 | 49.36 | +0.133% | 34,641 | -5.653% |
| 2026-01-22 | 49.30 | 49.31 | 49.26 | 49.30 | -0.091% | 66,645 | -5.528% |
| 2026-01-21 | 49.29 | 49.34 | 49.26 | 49.34 | +0.162% | 146,644 | -5.614% |
| 2026-01-20 | 49.28 | 49.31 | 49.25 | 49.26 | -0.199% | 177,304 | -5.461% |
| 2026-01-16 | 49.45 | 49.46 | 49.34 | 49.36 | -0.243% | 64,774 | -5.649% |
| 2026-01-15 | 49.55 | 49.55 | 49.47 | 49.48 | -0.205% | 38,742 | -5.878% |
| 2026-01-14 | 49.54 | 49.60 | 49.54 | 49.58 | +0.151% | 31,296 | -6.071% |
| 2026-01-13 | 49.48 | 49.52 | 49.47 | 49.51 | +0.071% | 22,959 | -5.929% |
| 2026-01-12 | 49.44 | 49.49 | 49.44 | 49.47 | -0.023% | 23,455 | -5.862% |
| 2026-01-09 | 49.47 | 49.53 | 49.45 | 49.48 | -0.027% | 38,101 | -5.884% |
| 2026-01-08 | 49.50 | 49.54 | 49.49 | 49.49 | -0.210% | 43,511 | -5.910% |
| 2026-01-07 | 49.62 | 49.62 | 49.55 | 49.60 | +0.099% | 49,267 | -6.107% |
| 2026-01-06 | 49.52 | 49.55 | 49.48 | 49.55 | 0.000% | 169,579 | -6.014% |
| 2026-01-05 | 49.50 | 49.57 | 49.50 | 49.55 | +0.172% | 82,409 | -6.014% |
| 2026-01-02 | 49.52 | 49.52 | 49.45 | 49.47 | -0.028% | 27,553 | -5.853% |
| 2025-12-31 | 49.54 | 49.57 | 49.48 | 49.48 | -0.224% | 58,148 | -5.879% |
| 2025-12-30 | 49.57 | 49.62 | 49.55 | 49.59 | -0.342% | 47,684 | -6.090% |
| 2025-12-29 | 49.73 | 49.76 | 49.72 | 49.76 | +0.141% | 35,086 | -6.411% |
| 2025-12-26 | 49.71 | 49.71 | 49.66 | 49.69 | +0.101% | 19,986 | -6.279% |
| 2025-12-24 | 49.58 | 49.64 | 49.58 | 49.64 | +0.190% | 25,846 | -6.185% |
| 2025-12-23 | 49.50 | 49.57 | 49.48 | 49.55 | -0.109% | 53,953 | -6.007% |
| 2025-12-22 | 49.61 | 49.61 | 49.58 | 49.60 | -0.081% | 30,725 | -6.109% |
| 2025-12-19 | 49.65 | 49.69 | 49.62 | 49.64 | -0.161% | 42,553 | -6.185% |
| 2025-12-18 | 49.72 | 49.73 | 49.66 | 49.72 | +0.202% | 68,440 | -6.335% |
| 2025-12-17 | 49.59 | 49.63 | 49.58 | 49.62 | 0.000% | 1,042,203 | -6.147% |
| 2025-12-16 | 49.52 | 49.63 | 49.52 | 49.62 | +0.192% | 60,497 | -6.147% |
| 2025-12-15 | 49.58 | 49.59 | 49.51 | 49.52 | +0.071% | 24,681 | -5.967% |
| 2025-12-12 | 49.47 | 49.51 | 49.47 | 49.49 | -0.121% | 43,156 | -5.900% |
| 2025-12-11 | 49.63 | 49.63 | 49.53 | 49.55 | +0.040% | 28,756 | -6.014% |
| 2025-12-10 | 49.35 | 49.53 | 49.35 | 49.53 | +0.283% | 13,000 | -5.976% |
| 2025-12-09 | 49.49 | 49.50 | 49.38 | 49.39 | -0.131% | 23,944 | -5.710% |
| 2025-12-08 | 49.51 | 49.51 | 49.39 | 49.45 | -0.172% | 36,945 | -5.834% |
| 2025-12-05 | 49.60 | 49.60 | 49.52 | 49.54 | -0.121% | 27,177 | -5.995% |
| 2025-12-04 | 49.66 | 49.66 | 49.57 | 49.60 | -0.261% | 25,884 | -6.109% |
| 2025-12-03 | 49.72 | 49.74 | 49.66 | 49.73 | +0.161% | 38,363 | -6.354% |
| 2025-12-02 | 49.59 | 49.65 | 49.59 | 49.65 | +0.085% | 55,480 | -6.203% |
| 2025-12-01 | 49.65 | 49.65 | 49.60 | 49.61 | -0.647% | 110,761 | -6.124% |
| 2025-11-28 | 49.99 | 49.99 | 49.90 | 49.93 | -0.137% | 15,426 | -6.732% |
| 2025-11-26 | 49.93 | 50.00 | 49.89 | 50.00 | +0.046% | 27,323 | -6.860% |
| 2025-11-25 | 49.91 | 49.99 | 49.91 | 49.98 | +0.184% | 33,085 | -6.817% |
| 2025-11-24 | 49.86 | 49.89 | 49.81 | 49.88 | +0.110% | 37,627 | -6.645% |
| 2025-11-21 | 49.83 | 49.85 | 49.77 | 49.83 | +0.201% | 47,898 | -6.542% |
| 2025-11-20 | 49.64 | 49.73 | 49.64 | 49.73 | +0.222% | 42,223 | -6.354% |
| 2025-11-19 | 49.69 | 49.69 | 49.60 | 49.62 | -0.050% | 27,743 | -6.147% |
| 2025-11-18 | 49.67 | 49.71 | 49.59 | 49.65 | +0.161% | 47,417 | -6.194% |
| 2025-11-17 | 49.56 | 49.59 | 49.54 | 49.56 | +0.061% | 60,880 | -6.043% |
| 2025-11-14 | 49.69 | 49.69 | 49.51 | 49.53 | -0.091% | 38,126 | -5.986% |
| 2025-11-13 | 49.59 | 49.63 | 49.57 | 49.58 | -0.221% | 47,464 | -6.071% |
| 2025-11-12 | 49.67 | 49.69 | 49.65 | 49.69 | +0.010% | 30,539 | -6.279% |
| 2025-11-11 | 49.64 | 49.69 | 49.62 | 49.69 | +0.283% | 10,278 | -6.269% |
| 2025-11-10 | 49.58 | 49.60 | 49.53 | 49.55 | -0.161% | 87,944 | -6.005% |
| 2025-11-07 | 49.55 | 49.69 | 49.55 | 49.63 | +0.050% | 26,705 | -6.156% |
| 2025-11-06 | 49.55 | 49.62 | 49.53 | 49.60 | +0.415% | 152,950 | -6.109% |
| 2025-11-05 | 49.51 | 49.51 | 49.38 | 49.40 | -0.333% | 40,541 | -5.719% |
| 2025-11-04 | 49.55 | 49.58 | 49.54 | 49.56 | +0.081% | 690,881 | -6.033% |
| 2025-11-03 | 49.50 | 49.54 | 49.46 | 49.52 | -0.302% | 60,928 | -5.957% |
| 2025-10-31 | 49.68 | 49.70 | 49.66 | 49.67 | +0.095% | 31,813 | -6.241% |
| 2025-10-30 | 49.55 | 49.67 | 49.55 | 49.62 | -0.095% | 39,009 | -6.152% |
| 2025-10-29 | 49.89 | 49.89 | 49.63 | 49.67 | -0.461% | 41,546 | -6.241% |
| 2025-10-28 | 49.85 | 49.91 | 49.85 | 49.90 | +0.040% | 41,522 | -6.673% |
| 2025-10-27 | 49.84 | 49.88 | 49.80 | 49.88 | -0.036% | 31,542 | -6.636% |
| 2025-10-24 | 49.89 | 49.92 | 49.85 | 49.90 | +0.076% | 25,056 | -6.670% |
| 2025-10-23 | 49.93 | 49.93 | 49.85 | 49.86 | -0.260% | 37,460 | -6.598% |
| 2025-10-22 | 49.96 | 50.00 | 49.91 | 49.99 | +0.010% | 21,294 | -6.841% |
| 2025-10-21 | 49.98 | 50.00 | 49.96 | 49.98 | +0.110% | 94,956 | -6.832% |
| 2025-10-20 | 49.91 | 49.93 | 49.87 | 49.93 | +0.090% | 13,982 | -6.729% |
| 2025-10-17 | 49.89 | 49.90 | 49.85 | 49.88 | -0.145% | 53,533 | -6.645% |
| 2025-10-16 | 49.76 | 49.96 | 49.74 | 49.96 | +0.366% | 91,917 | -6.780% |
| 2025-10-15 | 49.85 | 49.85 | 49.74 | 49.77 | -0.090% | 13,439 | -6.439% |
| 2025-10-14 | 49.77 | 49.84 | 49.74 | 49.82 | +0.171% | 28,728 | -6.523% |
| 2025-10-13 | 49.72 | 49.74 | 49.68 | 49.73 | +0.101% | 7,340 | -6.364% |
| 2025-10-10 | 49.58 | 49.73 | 49.56 | 49.69 | +0.445% | 33,906 | -6.269% |
| 2025-10-09 | 49.44 | 49.47 | 49.44 | 49.47 | -0.040% | 27,671 | -5.853% |
| 2025-10-08 | 49.56 | 49.56 | 49.47 | 49.48 | -0.030% | 28,876 | -5.891% |
| 2025-10-07 | 49.44 | 49.54 | 49.43 | 49.50 | +0.182% | 23,026 | -5.919% |
| 2025-10-06 | 49.42 | 49.46 | 49.40 | 49.41 | -0.142% | 19,062 | -5.748% |
| 2025-10-03 | 49.56 | 49.56 | 49.48 | 49.48 | -0.201% | 1,373,056 | -5.881% |
| 2025-10-02 | 49.50 | 49.59 | 49.50 | 49.58 | +0.040% | 28,460 | -6.071% |
| 2025-10-01 | 49.54 | 49.56 | 49.48 | 49.56 | +0.061% | 43,698 | -6.033% |
| 2025-09-30 | 49.60 | 49.65 | 49.53 | 49.53 | -0.081% | 180,069 | -5.976% |
| 2025-09-29 | 49.49 | 49.57 | 49.49 | 49.57 | +0.200% | 29,808 | -6.052% |
| 2025-09-26 | 49.47 | 49.52 | 49.44 | 49.47 | -0.018% | 52,590 | -5.864% |
| 2025-09-25 | 49.50 | 49.50 | 49.43 | 49.48 | -0.202% | 52,092 | -5.881% |
| 2025-09-24 | 49.64 | 49.64 | 49.58 | 49.58 | -0.221% | 31,376 | -6.071% |
| 2025-09-23 | 49.64 | 49.69 | 49.60 | 49.69 | +0.192% | 48,614 | -6.279% |
| 2025-09-22 | 49.64 | 49.64 | 49.59 | 49.59 | -0.111% | 36,830 | -6.099% |
| 2025-09-19 | 49.65 | 49.67 | 49.60 | 49.65 | 0.000% | 24,805 | -6.203% |
| 2025-09-18 | 49.59 | 49.68 | 49.59 | 49.65 | -0.175% | 10,069 | -6.203% |
| 2025-09-17 | 49.84 | 49.94 | 49.72 | 49.74 | -0.221% | 30,032 | -6.367% |
| 2025-09-16 | 49.83 | 49.87 | 49.80 | 49.85 | +0.080% | 13,762 | -6.574% |
| 2025-09-15 | 49.81 | 49.82 | 49.80 | 49.81 | +0.125% | 31,524 | -6.499% |
| 2025-09-12 | 49.78 | 49.78 | 49.69 | 49.74 | -0.144% | 30,144 | -6.383% |
| 2025-09-11 | 49.84 | 49.93 | 49.82 | 49.82 | +0.014% | 17,996 | -6.518% |
| 2025-09-10 | 49.84 | 49.85 | 49.80 | 49.81 | +0.107% | 25,436 | -6.505% |
| 2025-09-09 | 49.82 | 49.84 | 49.73 | 49.76 | -0.181% | 38,941 | -6.405% |
| 2025-09-08 | 49.85 | 49.87 | 49.80 | 49.85 | +0.175% | 17,318 | -6.574% |
| 2025-09-05 | 49.83 | 49.87 | 49.76 | 49.76 | +0.296% | 28,464 | -6.411% |
| 2025-09-04 | 49.56 | 49.62 | 49.54 | 49.61 | +0.252% | 457,527 | -6.134% |
| 2025-09-03 | 49.45 | 49.52 | 49.45 | 49.49 | +0.230% | 25,188 | -5.897% |
| 2025-09-02 | 49.34 | 49.40 | 49.34 | 49.38 | -0.534% | 270,962 | -5.681% |
| 2025-08-29 | 49.60 | 49.65 | 49.58 | 49.64 | +0.040% | 29,454 | -6.185% |
| 2025-08-28 | 49.54 | 49.62 | 49.54 | 49.62 | +0.121% | 13,879 | -6.147% |
| 2025-08-27 | 49.45 | 49.57 | 49.44 | 49.56 | +0.162% | 45,270 | -6.033% |
| 2025-08-26 | 49.40 | 49.49 | 49.40 | 49.48 | +0.247% | 14,468 | -5.881% |
| 2025-08-25 | 49.36 | 49.39 | 49.33 | 49.36 | -0.146% | 32,288 | -5.648% |
| 2025-08-22 | 49.25 | 49.44 | 49.25 | 49.43 | +0.488% | 14,540 | -5.786% |
| 2025-08-21 | 49.24 | 49.27 | 49.15 | 49.19 | -0.203% | 51,860 | -5.326% |
| 2025-08-20 | 49.24 | 49.35 | 49.24 | 49.29 | +0.061% | 23,472 | -5.518% |
| 2025-08-19 | 49.23 | 49.26 | 49.23 | 49.26 | +0.187% | 41,535 | -5.461% |
| 2025-08-18 | 49.23 | 49.23 | 49.15 | 49.17 | -0.043% | 30,335 | -5.284% |
| 2025-08-15 | 49.27 | 49.27 | 49.17 | 49.19 | -0.118% | 20,024 | -5.324% |
| 2025-08-14 | 49.28 | 49.28 | 49.22 | 49.25 | -0.249% | 11,368 | -5.436% |
| 2025-08-13 | 49.32 | 49.39 | 49.32 | 49.37 | +0.318% | 20,874 | -5.671% |
| 2025-08-12 | 49.16 | 49.22 | 49.16 | 49.21 | +0.028% | 26,370 | -5.372% |
| 2025-08-11 | 49.19 | 49.24 | 49.19 | 49.20 | +0.010% | 11,892 | -5.346% |
| 2025-08-08 | 49.20 | 49.22 | 49.19 | 49.20 | -0.213% | 26,220 | -5.336% |
| 2025-08-07 | 49.33 | 49.34 | 49.27 | 49.30 | -0.043% | 20,202 | -5.538% |
| 2025-08-06 | 49.31 | 49.34 | 49.26 | 49.32 | -0.028% | 19,221 | -5.578% |
| 2025-08-05 | 49.30 | 49.38 | 49.30 | 49.34 | -0.061% | 33,587 | -5.605% |
| 2025-08-04 | 49.35 | 49.39 | 49.27 | 49.37 | +0.051% | 26,094 | -5.662% |
| 2025-08-01 | 49.18 | 49.34 | 49.18 | 49.34 | +0.673% | 19,213 | -5.614% |
| 2025-07-31 | 49.03 | 49.08 | 48.98 | 49.01 | +0.041% | 24,520 | -4.979% |
| 2025-07-30 | 48.99 | 49.08 | 48.98 | 48.99 | -0.244% | 20,981 | -4.940% |
| 2025-07-29 | 48.97 | 49.11 | 48.97 | 49.11 | +0.368% | 19,783 | -5.172% |
| 2025-07-28 | 48.94 | 48.94 | 48.90 | 48.93 | -0.102% | 25,732 | -4.823% |
| 2025-07-25 | 48.92 | 48.99 | 48.89 | 48.98 | +0.143% | 32,291 | -4.920% |
| 2025-07-24 | 48.82 | 48.92 | 48.82 | 48.91 | -0.123% | 33,343 | -4.784% |
| 2025-07-23 | 49.02 | 49.05 | 48.96 | 48.97 | -0.234% | 46,432 | -4.901% |
| 2025-07-22 | 49.04 | 49.12 | 49.04 | 49.09 | +0.173% | 10,407 | -5.124% |
| 2025-07-21 | 48.98 | 49.05 | 48.98 | 49.00 | +0.225% | 226,158 | -4.959% |
| 2025-07-18 | 48.91 | 48.92 | 48.87 | 48.89 | +0.246% | 18,117 | -4.745% |
| 2025-07-17 | 48.83 | 48.83 | 48.74 | 48.77 | -0.041% | 6,131 | -4.511% |
| 2025-07-16 | 48.70 | 48.82 | 48.70 | 48.79 | +0.247% | 38,537 | -4.550% |
| 2025-07-15 | 48.78 | 48.78 | 48.65 | 48.67 | -0.307% | 27,828 | -4.315% |
| 2025-07-14 | 48.84 | 48.86 | 48.77 | 48.82 | +0.041% | 24,966 | -4.609% |
| 2025-07-11 | 48.81 | 48.82 | 48.79 | 48.80 | -0.266% | 10,807 | -4.570% |
| 2025-07-10 | 48.91 | 48.93 | 48.88 | 48.93 | -0.061% | 7,970 | -4.823% |
| 2025-07-09 | 48.86 | 48.96 | 48.85 | 48.96 | +0.348% | 15,620 | -4.882% |
| 2025-07-08 | 48.76 | 48.79 | 48.74 | 48.79 | -0.082% | 13,206 | -4.550% |
| 2025-07-07 | 48.87 | 48.87 | 48.81 | 48.83 | -0.164% | 46,014 | -4.628% |
| 2025-07-03 | 48.93 | 48.93 | 48.86 | 48.91 | -0.285% | 12,223 | -4.784% |
| 2025-07-02 | 49.05 | 49.08 | 49.00 | 49.05 | -0.122% | 40,628 | -5.056% |
| 2025-07-01 | 49.16 | 49.19 | 49.02 | 49.11 | -0.486% | 28,720 | -5.172% |
| 2025-06-30 | 49.31 | 49.37 | 49.27 | 49.35 | +0.223% | 31,401 | -5.633% |
| 2025-06-27 | 49.24 | 49.32 | 49.22 | 49.24 | -0.142% | 9,785 | -5.422% |
| 2025-06-26 | 49.26 | 49.32 | 49.23 | 49.31 | +0.224% | 22,593 | -5.557% |
| 2025-06-25 | 49.10 | 49.20 | 49.06 | 49.20 | +0.122% | 69,779 | -5.346% |
| 2025-06-24 | 49.02 | 49.17 | 49.00 | 49.14 | +0.245% | 13,289 | -5.230% |
| 2025-06-23 | 48.99 | 49.11 | 48.99 | 49.02 | +0.286% | 18,658 | -4.998% |
| 2025-06-20 | 48.79 | 48.92 | 48.78 | 48.88 | +0.102% | 23,535 | -4.726% |
| 2025-06-18 | 48.89 | 48.92 | 48.81 | 48.83 | +0.020% | 20,306 | -4.628% |
| 2025-06-17 | 48.72 | 48.82 | 48.71 | 48.82 | +0.288% | 14,688 | -4.609% |
| 2025-06-16 | 48.71 | 48.77 | 48.67 | 48.68 | -0.123% | 12,427 | -4.334% |
| 2025-06-13 | 48.77 | 48.80 | 48.66 | 48.74 | -0.225% | 14,567 | -4.452% |
| 2025-06-12 | 48.86 | 48.86 | 48.80 | 48.85 | +0.329% | 13,951 | -4.667% |
| 2025-06-11 | 48.66 | 48.72 | 48.64 | 48.69 | +0.319% | 113,189 | -4.354% |
| 2025-06-10 | 48.60 | 48.60 | 48.52 | 48.53 | +0.072% | 13,856 | -4.049% |
| 2025-06-09 | 48.49 | 48.53 | 48.45 | 48.50 | +0.165% | 23,722 | -3.979% |
| 2025-06-06 | 48.49 | 48.53 | 48.41 | 48.42 | -0.636% | 14,633 | -3.821% |
| 2025-06-05 | 48.82 | 48.87 | 48.70 | 48.73 | -0.246% | 18,730 | -4.433% |
| 2025-06-04 | 48.71 | 48.88 | 48.71 | 48.85 | +0.494% | 17,863 | -4.667% |
| 2025-06-03 | 48.68 | 48.72 | 48.58 | 48.61 | -0.103% | 21,671 | -4.197% |
| 2025-06-02 | 48.70 | 48.74 | 48.61 | 48.66 | -0.467% | 16,983 | -4.295% |
| 2025-05-30 | 48.82 | 48.92 | 48.81 | 48.89 | +0.181% | 27,031 | -4.742% |
| 2025-05-29 | 48.72 | 48.82 | 48.72 | 48.80 | +0.346% | 25,304 | -4.570% |
| 2025-05-28 | 48.68 | 48.68 | 48.61 | 48.63 | -0.202% | 8,609 | -4.239% |
| 2025-05-27 | 48.68 | 48.76 | 48.66 | 48.73 | +0.205% | 12,090 | -4.432% |
| 2025-05-23 | 48.69 | 48.69 | 48.60 | 48.63 | +0.216% | 9,258 | -4.236% |
| 2025-05-22 | 48.45 | 48.53 | 48.39 | 48.52 | +0.279% | 30,476 | -4.029% |
| 2025-05-21 | 48.48 | 48.50 | 48.36 | 48.39 | -0.371% | 70,781 | -3.761% |
| 2025-05-20 | 48.51 | 48.62 | 48.50 | 48.57 | -0.082% | 53,761 | -4.118% |
| 2025-05-19 | 48.47 | 48.61 | 48.47 | 48.61 | +0.051% | 40,898 | -4.197% |
| 2025-05-16 | 48.70 | 48.71 | 48.59 | 48.59 | +0.010% | 24,825 | -4.147% |
| 2025-05-15 | 48.50 | 48.59 | 48.47 | 48.58 | +0.476% | 17,274 | -4.138% |
| 2025-05-14 | 48.46 | 48.46 | 48.33 | 48.35 | -0.206% | 35,132 | -3.681% |
| 2025-05-13 | 48.54 | 48.57 | 48.43 | 48.45 | -0.041% | 25,592 | -3.880% |
| 2025-05-12 | 48.48 | 48.56 | 48.47 | 48.47 | -0.544% | 40,410 | -3.920% |
| 2025-05-09 | 48.79 | 48.82 | 48.73 | 48.73 | +0.040% | 10,459 | -4.442% |
| 2025-05-08 | 48.95 | 48.95 | 48.70 | 48.72 | -0.574% | 7,996 | -4.405% |
| 2025-05-07 | 48.95 | 49.06 | 48.92 | 49.00 | +0.137% | 13,806 | -4.954% |
| 2025-05-06 | 48.84 | 48.94 | 48.82 | 48.93 | +0.184% | 10,269 | -4.823% |
| 2025-05-05 | 48.87 | 48.87 | 48.76 | 48.84 | -0.082% | 22,668 | -4.648% |
| 2025-05-02 | 48.94 | 48.99 | 48.82 | 48.88 | -0.549% | 8,044 | -4.726% |
| 2025-05-01 | 49.39 | 49.39 | 49.09 | 49.15 | -0.887% | 11,378 | -5.249% |
| 2025-04-30 | 49.48 | 49.60 | 49.48 | 49.59 | +0.243% | 56,894 | -6.090% |
| 2025-04-29 | 49.34 | 49.47 | 49.34 | 49.47 | +0.223% | 11,816 | -5.862% |
| 2025-04-28 | 49.16 | 49.36 | 49.16 | 49.36 | +0.366% | 22,556 | -5.652% |
| 2025-04-25 | 49.10 | 49.19 | 49.09 | 49.18 | +0.276% | 8,852 | -5.307% |
| 2025-04-24 | 48.98 | 49.05 | 48.96 | 49.05 | +0.420% | 36,311 | -5.046% |
| 2025-04-23 | 49.07 | 49.09 | 48.80 | 48.84 | -0.082% | 86,346 | -4.648% |
| 2025-04-22 | 48.93 | 48.96 | 48.87 | 48.88 | -0.021% | 34,686 | -4.726% |
| 2025-04-21 | 48.96 | 49.08 | 48.89 | 48.89 | -0.224% | 144,407 | -4.746% |
| 2025-04-17 | 49.03 | 49.08 | 48.93 | 49.00 | -0.163% | 6,202,104 | -4.959% |
| 2025-04-16 | 48.97 | 49.09 | 48.87 | 49.08 | +0.389% | 8,376,473 | -5.114% |
| 2025-04-15 | 48.79 | 48.98 | 48.79 | 48.89 | +0.246% | 2,047,250 | -4.745% |
| 2025-04-14 | 48.66 | 48.97 | 48.61 | 48.77 | 0.000% | 12,034,704 | -4.511% |