XFLT
XAI Floating Rate & Alternative Income Trust
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 9:53:25 AM EDT
19.24USD-0.363%(-0.07)18,045
18.57Bid19.93Ask1.36SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
19.18USD-0.672%(-0.13)
XFLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.28 | 19.28 | 19.24 | 19.24 | -0.363% | 18,045 | 0.000% | |
| 2026-10-02 | 19.26 | 19.49 | 19.12 | 19.31 | +0.678% | 109,056 | -0.363% | |
| 2026-10-01 | 19.28 | 19.43 | 19.11 | 19.18 | -0.208% | 92,215 | +0.313% | |
| 2026-09-30 | 19.18 | 19.47 | 19.16 | 19.22 | +0.366% | 46,678 | +0.104% | |
| 2026-09-29 | 19.16 | 19.37 | 19.13 | 19.15 | -0.052% | 144,118 | +0.470% | |
| 2026-09-28 | 19.26 | 19.26 | 19.16 | 19.16 | -0.571% | 31,976 | +0.418% | |
| 2026-09-25 | 19.50 | 19.50 | 19.23 | 19.27 | -0.465% | 29,421 | -0.156% | |
| 2026-09-24 | 19.42 | 19.48 | 19.30 | 19.36 | -0.309% | 52,656 | -0.620% | |
| 2026-09-23 | 19.42 | 19.54 | 19.39 | 19.42 | -0.461% | 93,809 | -0.927% | |
| 2026-09-22 | 19.57 | 19.59 | 19.39 | 19.51 | -0.307% | 117,573 | -1.384% | |
| 2026-09-21 | 19.43 | 19.60 | 19.43 | 19.57 | +1.768% | 200,040 | -1.686% | |
| 2026-09-18 | 19.40 | 19.40 | 19.18 | 19.23 | -0.466% | 65,062 | +0.052% | |
| 2026-09-17 | 19.19 | 19.38 | 19.16 | 19.32 | +0.677% | 55,858 | -0.414% | |
| 2026-09-16 | 19.14 | 19.29 | 19.10 | 19.19 | +0.314% | 60,964 | +0.261% | |
| 2026-09-15 | 19.11 | 19.24 | 19.02 | 19.13 | -0.932% | 79,190 | +0.575% | |
| 2026-09-14 | 19.60 | 19.60 | 19.25 | 19.31 | -1.076% | 49,740 | -0.363% | |
| 2026-09-11 | 19.53 | 19.60 | 19.35 | 19.52 | +0.879% | 67,031 | -1.434% | |
| 2026-09-10 | 19.25 | 19.50 | 19.25 | 19.35 | -0.155% | 71,107 | -0.568% | |
| 2026-09-09 | 19.40 | 19.40 | 19.25 | 19.38 | +0.103% | 41,896 | -0.722% | |
| 2026-09-08 | 19.52 | 19.55 | 19.26 | 19.36 | -0.463% | 60,799 | -0.620% | |
| 2026-09-04 | 19.01 | 19.52 | 18.97 | 19.45 | +2.530% | 49,381 | -1.080% | |
| 2026-09-03 | 18.86 | 18.99 | 18.86 | 18.97 | +0.211% | 33,266 | +1.423% | |
| 2026-09-02 | 18.90 | 19.02 | 18.78 | 18.93 | +0.106% | 34,444 | +1.638% | |
| 2026-09-01 | 18.67 | 19.05 | 18.61 | 18.91 | +0.265% | 88,855 | +1.745% | |
| 2026-08-31 | 19.31 | 19.31 | 18.67 | 18.86 | -2.128% | 152,476 | +2.015% | |
| 2026-08-28 | 19.52 | 19.52 | 19.16 | 19.27 | -0.721% | 39,593 | -0.156% | |
| 2026-08-27 | 19.43 | 19.45 | 19.34 | 19.41 | +0.052% | 46,342 | -0.876% | |
| 2026-08-26 | 19.48 | 19.50 | 19.38 | 19.40 | -0.308% | 50,786 | -0.825% | |
| 2026-08-25 | 19.62 | 19.63 | 19.29 | 19.46 | -0.664% | 58,859 | -1.131% | |
| 2026-08-24 | 19.42 | 19.61 | 19.42 | 19.59 | +0.513% | 98,463 | -1.787% | |
| 2026-08-21 | 19.43 | 19.51 | 19.37 | 19.49 | +0.464% | 55,328 | -1.283% | |
| 2026-08-20 | 19.42 | 19.46 | 19.36 | 19.40 | +0.052% | 53,780 | -0.825% | |
| 2026-08-19 | 19.39 | 19.48 | 19.31 | 19.39 | +0.259% | 34,049 | -0.774% | |
| 2026-08-18 | 19.44 | 19.44 | 18.90 | 19.34 | +0.155% | 60,988 | -0.517% | |
| 2026-08-17 | 19.14 | 19.39 | 19.11 | 19.31 | +0.156% | 86,905 | -0.363% | |
| 2026-08-14 | 19.33 | 19.37 | 19.22 | 19.28 | 0.000% | 59,662 | -0.207% | |
| 2026-08-13 | 19.16 | 19.39 | 19.08 | 19.28 | +0.626% | 86,159 | -0.207% | |
| 2026-08-12 | 19.29 | 19.48 | 19.11 | 19.16 | 0.000% | 66,068 | +0.418% | |
| 2026-08-11 | 19.07 | 19.24 | 18.89 | 19.16 | +1.108% | 88,912 | +0.418% | |
| 2026-08-10 | 19.00 | 19.32 | 18.90 | 18.95 | 0.000% | 52,227 | +1.530% | |
| 2026-08-07 | 18.70 | 19.00 | 18.68 | 18.95 | +1.882% | 36,362 | +1.530% | |
| 2026-08-06 | 18.62 | 18.75 | 18.50 | 18.60 | -0.322% | 55,951 | +3.441% | |
| 2026-08-05 | 18.80 | 18.86 | 18.66 | 18.66 | -0.745% | 44,028 | +3.108% | |
| 2026-08-04 | 18.80 | 18.86 | 18.71 | 18.80 | +0.427% | 79,232 | +2.340% | |
| 2026-08-03 | 18.38 | 18.81 | 18.23 | 18.72 | -0.478% | 82,848 | +2.778% | |
| 2026-07-31 | 18.90 | 18.94 | 18.73 | 18.81 | -0.476% | 111,026 | +2.286% | |
| 2026-07-30 | 18.59 | 18.98 | 18.45 | 18.90 | +2.052% | 110,953 | +1.799% | |
| 2026-07-29 | 18.90 | 18.90 | 18.47 | 18.52 | -0.963% | 65,757 | +3.888% | |
| 2026-07-28 | 18.45 | 18.75 | 18.36 | 18.70 | +1.907% | 202,420 | +2.888% | |
| 2026-07-27 | 17.94 | 18.37 | 17.88 | 18.35 | +4.439% | 149,841 | +4.850% | |
| 2026-07-24 | 17.55 | 17.65 | 17.40 | 17.57 | -0.397% | 96,020 | +9.505% | |
| 2026-07-23 | 17.64 | 17.68 | 17.53 | 17.64 | -0.395% | 112,997 | +9.070% | |
| 2026-07-22 | 17.45 | 17.73 | 17.44 | 17.71 | +1.432% | 64,864 | +8.639% | |
| 2026-07-21 | 17.50 | 17.57 | 17.40 | 17.46 | +0.403% | 58,771 | +10.195% | |
| 2026-07-20 | 17.02 | 17.55 | 17.00 | 17.39 | +1.577% | 143,560 | +10.638% | |
| 2026-07-17 | 17.27 | 17.27 | 16.94 | 17.12 | -1.722% | 138,005 | +12.383% | |
| 2026-07-16 | 17.31 | 17.50 | 17.31 | 17.42 | +0.230% | 71,835 | +10.448% | |
| 2026-07-15 | 17.47 | 17.64 | 17.30 | 17.38 | -1.919% | 95,616 | +10.702% | |
| 2026-07-14 | 17.79 | 17.94 | 17.70 | 17.72 | -0.113% | 63,340 | +8.578% | |
| 2026-07-13 | 18.00 | 18.07 | 17.67 | 17.74 | -1.608% | 75,231 | +8.455% | |
| 2026-07-10 | 17.91 | 18.10 | 17.89 | 18.03 | +0.670% | 261,710 | +6.711% | |
| 2026-07-09 | 17.95 | 18.10 | 17.79 | 17.91 | +0.449% | 74,317 | +7.426% | |
| 2026-07-08 | 17.76 | 17.95 | 17.68 | 17.83 | -0.112% | 65,776 | +7.908% | |
| 2026-07-07 | 17.74 | 17.95 | 17.63 | 17.85 | 0.000% | 71,528 | +7.787% | |
| 2026-07-06 | 17.67 | 17.98 | 17.51 | 17.85 | +0.337% | 109,090 | +7.787% | |
| 2026-07-02 | 17.65 | 17.90 | 17.56 | 17.79 | +0.793% | 64,888 | +8.151% | |
| 2026-07-01 | 17.72 | 17.75 | 17.45 | 17.65 | +0.570% | 65,503 | +9.008% | |
| 2026-06-30 | 17.57 | 17.74 | 17.40 | 17.55 | -0.623% | 114,826 | +9.630% | |
| 2026-06-29 | 17.55 | 17.75 | 17.43 | 17.66 | +1.436% | 62,773 | +8.947% | |
| 2026-06-26 | 17.10 | 17.45 | 17.10 | 17.41 | +1.280% | 84,319 | +10.511% | |
| 2026-06-25 | 17.19 | 17.31 | 17.18 | 17.19 | +0.116% | 56,601 | +11.926% | |
| 2026-06-24 | 17.17 | 17.27 | 17.11 | 17.17 | 0.000% | 57,037 | +12.056% | |
| 2026-06-23 | 17.05 | 17.30 | 17.05 | 17.17 | -0.058% | 194,757 | +12.056% | |
| 2026-06-22 | 17.14 | 17.23 | 17.09 | 17.18 | -0.290% | 57,218 | +11.991% | |
| 2026-06-18 | 17.12 | 17.39 | 17.07 | 17.23 | +0.466% | 83,799 | +11.666% | |
| 2026-06-17 | 17.44 | 17.51 | 17.11 | 17.15 | -1.663% | 159,217 | +12.187% | |
| 2026-06-16 | 17.54 | 17.57 | 17.37 | 17.44 | -0.627% | 109,246 | +10.321% | |
| 2026-06-15 | 17.48 | 17.81 | 17.48 | 17.55 | -2.119% | 90,025 | +9.630% | |
| 2026-06-12 | 18.04 | 18.04 | 17.88 | 17.93 | +0.280% | 101,438 | +7.306% | |
| 2026-06-11 | 17.88 | 18.02 | 17.83 | 17.88 | -0.168% | 87,125 | +7.606% | |
| 2026-06-10 | 18.15 | 18.20 | 17.91 | 17.91 | -1.339% | 35,021 | +7.426% | |
| 2026-06-09 | 18.30 | 18.39 | 18.07 | 18.15 | -0.532% | 29,993 | +5.988% | |
| 2026-06-08 | 18.08 | 18.33 | 18.08 | 18.25 | +0.996% | 61,527 | +5.425% | |
| 2026-06-05 | 18.11 | 18.30 | 17.91 | 18.07 | -1.257% | 59,697 | +6.475% | |
| 2026-06-04 | 18.25 | 18.49 | 18.20 | 18.30 | +0.055% | 62,692 | +5.137% | |
| 2026-06-03 | 18.47 | 18.48 | 18.18 | 18.29 | -1.028% | 70,708 | +5.194% | |
| 2026-06-02 | 18.49 | 18.58 | 18.28 | 18.48 | +0.108% | 114,743 | +4.113% | |
| 2026-06-01 | 18.48 | 18.60 | 18.27 | 18.46 | -0.699% | 114,465 | +4.225% | |
| 2026-05-29 | 18.42 | 18.64 | 18.42 | 18.59 | +0.813% | 68,809 | +3.497% | |
| 2026-05-28 | 18.27 | 18.64 | 18.27 | 18.44 | +0.054% | 38,205 | +4.338% | |
| 2026-05-27 | 18.50 | 18.55 | 18.33 | 18.43 | -0.700% | 59,430 | +4.395% | |
| 2026-05-26 | 18.81 | 18.82 | 18.54 | 18.56 | -1.382% | 110,683 | +3.664% | |
| 2026-05-22 | 18.96 | 19.00 | 18.79 | 18.82 | -0.529% | 45,330 | +2.232% | |
| 2026-05-21 | 18.84 | 18.93 | 18.68 | 18.92 | +0.425% | 35,864 | +1.691% | |
| 2026-05-20 | 18.90 | 18.99 | 18.54 | 18.84 | -0.317% | 113,161 | +2.123% | |
| 2026-05-19 | 19.11 | 19.11 | 18.80 | 18.90 | -0.839% | 64,809 | +1.799% | |
| 2026-05-18 | 19.11 | 19.16 | 18.81 | 19.06 | -0.262% | 95,926 | +0.944% | |
| 2026-05-15 | 19.30 | 19.34 | 19.11 | 19.11 | -1.899% | 81,208 | +0.680% | |
| 2026-05-14 | 19.35 | 19.48 | 19.35 | 19.48 | +0.724% | 95,435 | -1.232% | |
| 2026-05-13 | 19.30 | 19.37 | 19.15 | 19.34 | +0.520% | 70,190 | -0.517% | |
| 2026-05-12 | 19.36 | 19.39 | 19.20 | 19.24 | -0.620% | 80,423 | 0.000% | |
| 2026-05-11 | 19.18 | 19.46 | 19.18 | 19.36 | +0.781% | 67,798 | -0.620% | |
| 2026-05-08 | 19.16 | 19.24 | 19.05 | 19.21 | +0.946% | 59,159 | +0.156% | |
| 2026-05-07 | 19.01 | 19.16 | 18.85 | 19.03 | +0.158% | 57,821 | +1.104% | |
| 2026-05-06 | 19.00 | 19.18 | 18.75 | 19.00 | +0.742% | 195,847 | +1.263% | |
| 2026-05-05 | 18.66 | 18.88 | 18.66 | 18.86 | +1.126% | 88,931 | +2.015% | |
| 2026-05-04 | 18.65 | 18.76 | 18.42 | 18.65 | -0.586% | 163,064 | +3.164% | |
| 2026-05-01 | 18.65 | 18.89 | 18.65 | 18.76 | +0.698% | 157,219 | +2.559% | |
| 2026-04-30 | 18.60 | 18.74 | 18.52 | 18.63 | +0.703% | 176,367 | +3.274% | |
| 2026-04-29 | 18.40 | 18.65 | 18.40 | 18.50 | +0.543% | 99,479 | +4.000% | |
| 2026-04-28 | 18.38 | 18.49 | 18.33 | 18.40 | +0.437% | 96,155 | +4.565% | |
| 2026-04-27 | 18.22 | 18.38 | 18.16 | 18.32 | +1.160% | 53,571 | +5.022% | |
| 2026-04-24 | 18.17 | 18.23 | 18.08 | 18.11 | +0.388% | 46,837 | +6.240% | |
| 2026-04-23 | 18.17 | 18.17 | 17.96 | 18.04 | -0.221% | 66,563 | +6.652% | |
| 2026-04-22 | 18.05 | 18.18 | 18.00 | 18.08 | +0.166% | 39,653 | +6.416% | |
| 2026-04-21 | 18.12 | 18.16 | 18.00 | 18.05 | +0.389% | 43,969 | +6.593% | |
| 2026-04-20 | 17.84 | 18.15 | 17.82 | 17.98 | +1.182% | 88,925 | +7.008% | |
| 2026-04-17 | 17.69 | 17.82 | 17.54 | 17.77 | +1.543% | 52,893 | +8.272% | |
| 2026-04-16 | 17.39 | 17.75 | 17.39 | 17.50 | +0.229% | 67,054 | +9.943% | |
| 2026-04-15 | 17.16 | 17.60 | 17.09 | 17.46 | -0.229% | 85,438 | +10.195% | |
| 2026-04-14 | 17.84 | 17.87 | 17.50 | 17.50 | -1.074% | 130,315 | +9.943% | |
| 2026-04-13 | 17.60 | 17.80 | 17.50 | 17.69 | +0.511% | 155,187 | +8.762% | |
| 2026-04-10 | 17.47 | 17.72 | 17.47 | 17.60 | -0.057% | 43,893 | +9.318% | |
| 2026-04-09 | 17.60 | 17.77 | 17.40 | 17.61 | +0.228% | 173,677 | +9.256% | |
| 2026-04-08 | 17.22 | 17.73 | 17.21 | 17.57 | +3.050% | 120,587 | +9.505% | |
| 2026-04-07 | 16.90 | 17.16 | 16.75 | 17.05 | +1.127% | 78,703 | +12.845% | |
| 2026-04-06 | 16.88 | 16.89 | 16.65 | 16.86 | +0.657% | 85,535 | +14.116% | |
| 2026-04-02 | 16.28 | 16.89 | 16.18 | 16.75 | -1.875% | 209,108 | +14.866% | |
| 2026-04-01 | 17.08 | 17.20 | 16.93 | 17.07 | -0.640% | 169,097 | +12.712% | |
| 2026-03-31 | 16.75 | 17.21 | 16.70 | 17.18 | +2.690% | 89,215 | +11.991% | |
| 2026-03-30 | 16.85 | 16.88 | 16.57 | 16.73 | -0.712% | 76,859 | +15.003% | |
| 2026-03-27 | 17.00 | 17.03 | 16.82 | 16.85 | -0.999% | 54,133 | +14.184% | |
| 2026-03-26 | 16.21 | 17.02 | 16.15 | 17.02 | +4.289% | 140,349 | +13.043% | |
| 2026-03-25 | 15.89 | 16.38 | 15.75 | 16.32 | +3.553% | 72,859 | +17.892% | |
| 2026-03-24 | 15.64 | 15.76 | 15.54 | 15.76 | +0.382% | 206,189 | +22.081% | |
| 2026-03-23 | 16.10 | 16.26 | 15.68 | 15.70 | -1.258% | 328,710 | +22.548% | 1-for-5 split |
| 2026-03-20 | 16.35 | 16.50 | 15.90 | 15.90 | -2.454% | 172,141 | +21.006% | |
| 2026-03-19 | 15.55 | 16.30 | 15.50 | 16.30 | +5.161% | 189,903 | +18.037% | |
| 2026-03-18 | 15.75 | 15.75 | 15.35 | 15.50 | -1.274% | 164,859 | +24.129% | |
| 2026-03-17 | 16.15 | 16.25 | 15.70 | 15.70 | -3.086% | 114,759 | +22.548% | |
| 2026-03-16 | 16.05 | 16.39 | 15.85 | 16.20 | +0.310% | 74,408 | +18.765% | |
| 2026-03-13 | 16.60 | 16.75 | 16.10 | 16.15 | -2.417% | 85,004 | +19.133% | |
| 2026-03-12 | 17.05 | 17.19 | 16.55 | 16.55 | -2.071% | 281,273 | +16.254% | |
| 2026-03-11 | 16.50 | 17.13 | 16.40 | 16.90 | +3.049% | 187,846 | +13.846% | |
| 2026-03-10 | 15.55 | 16.55 | 15.40 | 16.40 | +5.466% | 194,442 | +17.317% | |
| 2026-03-09 | 15.25 | 15.55 | 14.93 | 15.55 | -0.321% | 281,300 | +23.730% | |
| 2026-03-06 | 16.30 | 16.30 | 15.55 | 15.60 | -5.455% | 397,888 | +23.333% | |
| 2026-03-05 | 16.50 | 16.90 | 16.30 | 16.50 | +0.304% | 173,857 | +16.606% | |
| 2026-03-04 | 16.90 | 16.93 | 16.40 | 16.45 | -2.663% | 257,393 | +16.960% | |
| 2026-03-03 | 17.25 | 17.25 | 16.43 | 16.90 | -1.744% | 209,844 | +13.846% | |
| 2026-03-02 | 16.55 | 17.60 | 16.52 | 17.20 | +2.687% | 149,032 | +11.860% | |
| 2026-02-27 | 17.40 | 17.40 | 16.52 | 16.75 | -3.736% | 306,445 | +14.866% | |
| 2026-02-26 | 17.85 | 18.00 | 17.35 | 17.40 | -5.435% | 343,340 | +10.575% | |
| 2026-02-25 | 18.70 | 18.70 | 18.30 | 18.40 | -1.340% | 150,468 | +4.565% | |
| 2026-02-24 | 18.70 | 18.80 | 18.60 | 18.65 | 0.000% | 101,486 | +3.164% | |
| 2026-02-23 | 19.10 | 19.15 | 18.60 | 18.65 | -2.611% | 173,456 | +3.164% | |
| 2026-02-20 | 19.40 | 19.40 | 19.05 | 19.15 | -1.542% | 109,370 | +0.470% | |
| 2026-02-19 | 19.35 | 19.80 | 19.35 | 19.45 | -1.519% | 96,843 | -1.080% | |
| 2026-02-18 | 19.90 | 19.90 | 19.40 | 19.75 | -0.754% | 390,747 | -2.582% | |
| 2026-02-17 | 19.85 | 20.05 | 19.75 | 19.90 | -2.211% | 223,336 | -3.317% | |
| 2026-02-13 | 20.35 | 20.40 | 20.30 | 20.35 | -0.489% | 47,728 | -5.455% | |
| 2026-02-12 | 20.55 | 20.65 | 20.43 | 20.45 | -0.487% | 85,819 | -5.917% | |
| 2026-02-11 | 20.50 | 20.63 | 20.18 | 20.55 | +1.733% | 113,659 | -6.375% | |
| 2026-02-10 | 20.85 | 20.85 | 20.20 | 20.20 | -2.415% | 141,532 | -4.752% | |
| 2026-02-09 | 20.85 | 20.97 | 20.60 | 20.70 | -1.429% | 168,714 | -7.053% | |
| 2026-02-06 | 21.30 | 21.32 | 21.00 | 21.00 | -0.943% | 104,097 | -8.381% | |
| 2026-02-05 | 21.70 | 21.70 | 21.10 | 21.20 | -2.304% | 142,175 | -9.245% | |
| 2026-02-04 | 21.75 | 21.90 | 21.65 | 21.70 | -0.230% | 87,462 | -11.336% | |
| 2026-02-03 | 22.00 | 22.02 | 21.65 | 21.75 | -1.136% | 240,366 | -11.540% | |
| 2026-02-02 | 22.25 | 22.27 | 21.95 | 22.00 | -2.004% | 165,733 | -12.545% | |
| 2026-01-30 | 22.70 | 22.70 | 22.30 | 22.45 | -0.883% | 185,341 | -14.298% | |
| 2026-01-29 | 22.75 | 22.80 | 22.60 | 22.65 | -0.658% | 79,988 | -15.055% | |
| 2026-01-28 | 22.75 | 22.90 | 22.65 | 22.80 | 0.000% | 66,917 | -15.614% | |
| 2026-01-27 | 22.95 | 22.99 | 22.80 | 22.80 | -0.654% | 59,202 | -15.614% | |
| 2026-01-26 | 23.10 | 23.10 | 22.95 | 22.95 | -0.434% | 73,502 | -16.166% | |
| 2026-01-23 | 23.00 | 23.10 | 23.00 | 23.05 | -0.216% | 57,578 | -16.529% | |
| 2026-01-22 | 23.00 | 23.23 | 23.00 | 23.10 | +0.217% | 56,890 | -16.710% | |
| 2026-01-21 | 23.10 | 23.10 | 22.95 | 23.05 | +0.875% | 38,528 | -16.529% | |
| 2026-01-20 | 23.10 | 23.15 | 22.77 | 22.85 | -1.296% | 100,629 | -15.799% | |
| 2026-01-16 | 23.25 | 23.40 | 22.96 | 23.15 | -0.430% | 83,706 | -16.890% | |
| 2026-01-15 | 23.30 | 23.70 | 23.25 | 23.25 | -2.105% | 118,017 | -17.247% | |
| 2026-01-14 | 23.75 | 23.85 | 23.70 | 23.75 | 0.000% | 75,537 | -18.989% | |
| 2026-01-13 | 23.70 | 23.75 | 23.40 | 23.75 | +1.064% | 67,570 | -18.989% | |
| 2026-01-12 | 23.50 | 23.55 | 23.30 | 23.50 | 0.000% | 95,906 | -18.128% | |
| 2026-01-09 | 23.45 | 23.65 | 23.40 | 23.50 | -0.212% | 63,357 | -18.128% | |
| 2026-01-08 | 23.55 | 23.55 | 23.50 | 23.55 | +0.426% | 44,223 | -18.301% | |
| 2026-01-07 | 23.75 | 23.80 | 23.45 | 23.45 | -1.055% | 52,135 | -17.953% | |
| 2026-01-06 | 23.60 | 23.70 | 23.54 | 23.70 | +0.851% | 70,774 | -18.819% | |
| 2026-01-05 | 23.00 | 23.60 | 22.95 | 23.50 | -1.053% | 165,894 | -18.128% | |
| 2026-01-02 | 23.85 | 24.10 | 23.45 | 23.75 | -1.042% | 119,362 | -18.989% | |
| 2025-12-31 | 23.75 | 24.15 | 23.61 | 24.00 | +1.053% | 209,640 | -19.833% | |
| 2025-12-30 | 23.25 | 23.75 | 23.10 | 23.75 | +2.814% | 163,884 | -18.989% | |
| 2025-12-29 | 23.30 | 23.30 | 23.02 | 23.10 | -0.858% | 127,652 | -16.710% | |
| 2025-12-26 | 23.20 | 23.35 | 23.15 | 23.30 | +0.648% | 102,334 | -17.425% | |
| 2025-12-24 | 23.10 | 23.15 | 23.02 | 23.15 | +0.216% | 71,386 | -16.890% | |
| 2025-12-23 | 22.90 | 23.10 | 22.80 | 23.10 | +0.435% | 109,072 | -16.710% | |
| 2025-12-22 | 23.00 | 23.07 | 22.85 | 23.00 | +0.218% | 100,959 | -16.348% | |
| 2025-12-19 | 22.95 | 23.02 | 22.85 | 22.95 | +0.218% | 88,959 | -16.166% | |
| 2025-12-18 | 22.90 | 23.02 | 22.90 | 22.90 | +0.439% | 113,658 | -15.983% | |
| 2025-12-17 | 23.05 | 23.05 | 22.80 | 22.80 | -0.654% | 106,837 | -15.614% | |
| 2025-12-16 | 23.15 | 23.15 | 22.80 | 22.95 | -0.649% | 159,639 | -16.166% | |
| 2025-12-15 | 22.60 | 23.23 | 22.50 | 23.10 | +0.435% | 236,288 | -16.710% | |
| 2025-12-12 | 22.70 | 23.10 | 22.60 | 23.00 | +1.322% | 311,289 | -16.348% | |
| 2025-12-11 | 22.85 | 22.98 | 22.60 | 22.70 | -0.656% | 220,034 | -15.242% | |
| 2025-12-10 | 22.90 | 23.15 | 22.80 | 22.85 | -1.082% | 233,202 | -15.799% | |
| 2025-12-09 | 22.85 | 23.20 | 22.85 | 23.10 | +0.654% | 113,292 | -16.710% | |
| 2025-12-08 | 23.00 | 23.05 | 22.75 | 22.95 | +0.218% | 128,457 | -16.166% | |
| 2025-12-05 | 22.90 | 23.05 | 22.90 | 22.90 | -0.651% | 179,417 | -15.983% | |
| 2025-12-04 | 23.05 | 23.15 | 22.85 | 23.05 | -0.432% | 120,509 | -16.529% | |
| 2025-12-03 | 23.00 | 23.25 | 22.95 | 23.15 | +0.216% | 112,163 | -16.890% | |
| 2025-12-02 | 23.00 | 23.15 | 22.80 | 23.10 | +0.435% | 197,794 | -16.710% | |
| 2025-12-01 | 23.20 | 23.25 | 22.90 | 23.00 | -1.499% | 167,859 | -16.348% | |
| 2025-11-28 | 22.95 | 23.35 | 22.95 | 23.35 | +1.302% | 86,784 | -17.602% | |
| 2025-11-26 | 22.95 | 23.20 | 22.90 | 23.05 | +0.217% | 121,673 | -16.529% | |
| 2025-11-25 | 22.80 | 23.00 | 22.50 | 23.00 | +1.545% | 270,055 | -16.348% | |
| 2025-11-24 | 22.50 | 22.75 | 22.25 | 22.65 | +1.342% | 319,002 | -15.055% | |
| 2025-11-21 | 22.25 | 22.45 | 22.02 | 22.35 | +0.676% | 188,293 | -13.915% | |
| 2025-11-20 | 22.45 | 22.60 | 22.15 | 22.20 | -0.671% | 228,258 | -13.333% | |
| 2025-11-19 | 22.80 | 22.85 | 22.30 | 22.35 | -1.974% | 244,701 | -13.915% | |
| 2025-11-18 | 23.15 | 23.18 | 22.75 | 22.80 | -1.935% | 206,942 | -15.614% | |
| 2025-11-17 | 23.45 | 23.45 | 23.05 | 23.25 | -2.516% | 194,020 | -17.247% | |
| 2025-11-14 | 24.05 | 24.25 | 23.85 | 23.85 | -1.242% | 109,605 | -19.329% | |
| 2025-11-13 | 24.25 | 24.25 | 23.88 | 24.15 | -0.617% | 130,831 | -20.331% | |
| 2025-11-12 | 24.25 | 24.40 | 24.05 | 24.30 | 0.000% | 99,505 | -20.823% | |
| 2025-11-11 | 24.30 | 24.40 | 24.14 | 24.30 | -0.613% | 97,844 | -20.823% | |
| 2025-11-10 | 24.55 | 24.63 | 24.37 | 24.45 | -0.610% | 140,910 | -21.309% | |
| 2025-11-07 | 24.70 | 24.80 | 24.55 | 24.60 | -0.203% | 103,193 | -21.789% | |
| 2025-11-06 | 24.85 | 24.88 | 24.60 | 24.65 | -0.202% | 80,435 | -21.947% | |
| 2025-11-05 | 24.80 | 24.80 | 24.65 | 24.70 | -0.403% | 93,237 | -22.105% | |
| 2025-11-04 | 24.65 | 24.90 | 24.60 | 24.80 | +0.609% | 207,022 | -22.419% | |
| 2025-11-03 | 24.60 | 24.75 | 24.45 | 24.65 | -0.404% | 129,861 | -21.947% | |
| 2025-10-31 | 24.75 | 24.85 | 24.60 | 24.75 | +0.610% | 97,143 | -22.263% | |
| 2025-10-30 | 24.70 | 24.70 | 24.55 | 24.60 | +0.204% | 56,262 | -21.789% | |
| 2025-10-29 | 24.50 | 24.70 | 24.50 | 24.55 | -0.607% | 105,952 | -21.629% | |
| 2025-10-28 | 24.90 | 24.90 | 24.70 | 24.70 | -0.403% | 72,907 | -22.105% | |
| 2025-10-27 | 24.95 | 25.10 | 24.75 | 24.80 | -1.195% | 87,003 | -22.419% | |
| 2025-10-24 | 24.75 | 25.10 | 24.70 | 25.10 | +1.826% | 108,015 | -23.347% | |
| 2025-10-23 | 24.50 | 24.70 | 24.45 | 24.65 | 0.000% | 97,141 | -21.947% | |
| 2025-10-22 | 24.65 | 24.70 | 24.42 | 24.65 | +0.818% | 86,822 | -21.947% | |
| 2025-10-21 | 23.75 | 24.45 | 23.66 | 24.45 | +0.825% | 166,585 | -21.309% | |
| 2025-10-20 | 24.55 | 24.55 | 23.85 | 24.25 | -1.020% | 313,503 | -20.660% | |
| 2025-10-17 | 24.55 | 24.65 | 24.10 | 24.50 | -0.407% | 188,171 | -21.469% | |
| 2025-10-16 | 24.85 | 24.90 | 24.45 | 24.60 | -1.165% | 192,406 | -21.789% | |
| 2025-10-15 | 25.15 | 25.15 | 24.75 | 24.89 | -2.583% | 203,396 | -22.700% | |
| 2025-10-14 | 25.75 | 25.75 | 25.50 | 25.55 | -0.777% | 82,109 | -24.697% | |
| 2025-10-13 | 26.00 | 26.00 | 25.75 | 25.75 | -0.771% | 96,099 | -25.282% | |
| 2025-10-10 | 26.25 | 26.25 | 25.88 | 25.95 | -0.954% | 73,578 | -25.857% | |
| 2025-10-09 | 26.20 | 26.33 | 26.10 | 26.20 | -0.380% | 85,536 | -26.565% | |
| 2025-10-08 | 26.25 | 26.45 | 26.10 | 26.30 | +0.766% | 96,399 | -26.844% | |
| 2025-10-07 | 26.20 | 26.25 | 26.05 | 26.10 | -0.382% | 128,927 | -26.284% | |
| 2025-10-06 | 26.25 | 26.25 | 26.05 | 26.20 | -0.569% | 125,993 | -26.565% | |
| 2025-10-03 | 26.45 | 26.50 | 26.25 | 26.35 | -0.189% | 102,164 | -26.983% | |
| 2025-10-02 | 26.40 | 26.45 | 26.30 | 26.40 | -0.189% | 123,110 | -27.121% | |
| 2025-10-01 | 26.50 | 26.55 | 26.35 | 26.45 | -0.189% | 110,109 | -27.259% | |
| 2025-09-30 | 26.25 | 26.50 | 26.20 | 26.50 | +0.952% | 146,598 | -27.396% | |
| 2025-09-29 | 26.50 | 26.52 | 26.25 | 26.25 | -1.130% | 103,855 | -26.705% | |
| 2025-09-26 | 26.65 | 26.65 | 26.55 | 26.55 | 0.000% | 88,216 | -27.533% | |
| 2025-09-25 | 26.85 | 26.89 | 26.50 | 26.55 | -1.117% | 105,947 | -27.533% | |
| 2025-09-24 | 26.95 | 27.00 | 26.85 | 26.85 | -0.371% | 91,981 | -28.343% | |
| 2025-09-23 | 26.65 | 26.95 | 26.65 | 26.95 | +0.748% | 73,552 | -28.609% | |
| 2025-09-22 | 26.60 | 26.80 | 26.60 | 26.75 | +0.187% | 77,356 | -28.075% | |
| 2025-09-19 | 26.60 | 26.70 | 26.55 | 26.70 | +0.565% | 123,543 | -27.940% | |
| 2025-09-18 | 26.90 | 26.98 | 26.30 | 26.55 | -1.484% | 179,992 | -27.533% | |
| 2025-09-17 | 27.50 | 27.68 | 26.90 | 26.95 | -1.821% | 168,156 | -28.609% | |
| 2025-09-16 | 28.20 | 28.25 | 27.40 | 27.45 | -3.684% | 141,821 | -29.909% | |
| 2025-09-15 | 28.35 | 28.50 | 28.25 | 28.50 | +0.885% | 69,316 | -32.491% | |
| 2025-09-12 | 28.15 | 28.35 | 28.15 | 28.25 | +0.355% | 92,364 | -31.894% | |
| 2025-09-11 | 28.25 | 28.25 | 28.05 | 28.15 | 0.000% | 101,245 | -31.652% | |
| 2025-09-10 | 28.10 | 28.15 | 27.80 | 28.15 | +0.357% | 140,082 | -31.652% | |
| 2025-09-09 | 27.90 | 28.10 | 27.80 | 28.05 | +0.899% | 125,763 | -31.408% | |
| 2025-09-08 | 27.90 | 28.00 | 27.80 | 27.80 | -0.537% | 98,962 | -30.791% | |
| 2025-09-05 | 28.00 | 28.00 | 27.85 | 27.95 | +0.179% | 55,661 | -31.163% | |
| 2025-09-04 | 28.00 | 28.00 | 27.65 | 27.90 | -0.712% | 61,601 | -31.039% | |
| 2025-09-03 | 27.85 | 28.10 | 27.60 | 28.10 | +1.079% | 142,060 | -31.530% | |
| 2025-09-02 | 27.80 | 27.90 | 27.55 | 27.80 | 0.000% | 126,237 | -30.791% | |
| 2025-08-29 | 27.40 | 27.80 | 27.40 | 27.80 | +1.460% | 121,797 | -30.791% | |
| 2025-08-28 | 27.25 | 27.45 | 27.20 | 27.40 | 0.000% | 74,066 | -29.781% | |
| 2025-08-27 | 27.15 | 27.40 | 27.15 | 27.40 | +0.366% | 75,568 | -29.781% | |
| 2025-08-26 | 27.00 | 27.35 | 27.00 | 27.30 | +0.738% | 104,400 | -29.524% | |
| 2025-08-25 | 27.35 | 27.40 | 27.00 | 27.10 | -1.095% | 117,646 | -29.004% | |
| 2025-08-22 | 27.60 | 27.65 | 27.35 | 27.40 | -0.364% | 67,181 | -29.781% | |
| 2025-08-21 | 27.65 | 27.65 | 27.38 | 27.50 | -0.181% | 85,296 | -30.036% | |
| 2025-08-20 | 27.50 | 27.60 | 27.40 | 27.55 | +0.547% | 94,385 | -30.163% | |
| 2025-08-19 | 27.40 | 27.40 | 27.25 | 27.40 | +0.366% | 83,495 | -29.781% | |
| 2025-08-18 | 27.35 | 27.40 | 27.00 | 27.30 | -0.183% | 111,230 | -29.524% | |
| 2025-08-15 | 27.60 | 27.65 | 27.25 | 27.35 | -2.321% | 97,163 | -29.653% | |
| 2025-08-14 | 28.00 | 28.05 | 27.80 | 28.00 | +0.901% | 139,940 | -31.286% | |
| 2025-08-13 | 27.75 | 28.00 | 27.57 | 27.75 | +0.181% | 144,552 | -30.667% | |
| 2025-08-12 | 27.50 | 27.75 | 27.50 | 27.70 | +1.465% | 174,635 | -30.542% | |
| 2025-08-11 | 27.30 | 27.30 | 27.20 | 27.30 | +0.368% | 99,986 | -29.524% | |
| 2025-08-08 | 27.45 | 27.50 | 27.12 | 27.20 | -0.911% | 127,257 | -29.265% | |
| 2025-08-07 | 27.60 | 27.66 | 27.30 | 27.45 | -1.081% | 152,351 | -29.909% | |
| 2025-08-06 | 27.80 | 27.90 | 27.75 | 27.75 | 0.000% | 71,306 | -30.667% | |
| 2025-08-05 | 27.85 | 27.94 | 27.60 | 27.75 | -0.359% | 103,574 | -30.667% | |
| 2025-08-04 | 27.85 | 27.95 | 27.65 | 27.85 | 0.000% | 81,071 | -30.916% | |
| 2025-08-01 | 27.95 | 28.05 | 27.75 | 27.85 | -0.179% | 122,103 | -30.916% | |
| 2025-07-31 | 27.90 | 28.00 | 27.90 | 27.90 | 0.000% | 119,536 | -31.039% | |
| 2025-07-30 | 27.70 | 28.00 | 27.65 | 27.90 | +0.180% | 90,143 | -31.039% | |
| 2025-07-29 | 27.80 | 27.88 | 27.60 | 27.85 | +0.723% | 67,991 | -30.916% | |
| 2025-07-28 | 27.55 | 27.70 | 27.50 | 27.65 | +0.363% | 134,349 | -30.416% | |
| 2025-07-25 | 27.35 | 27.55 | 27.20 | 27.55 | +1.101% | 112,596 | -30.163% | |
| 2025-07-24 | 27.50 | 27.53 | 27.07 | 27.25 | -1.089% | 253,253 | -29.394% | |
| 2025-07-23 | 27.75 | 27.80 | 27.50 | 27.55 | -0.899% | 119,978 | -30.163% | |
| 2025-07-22 | 27.60 | 27.80 | 27.50 | 27.80 | +0.725% | 82,897 | -30.791% | |
| 2025-07-21 | 27.75 | 27.83 | 27.50 | 27.60 | -0.898% | 120,549 | -30.290% | |
| 2025-07-18 | 27.90 | 27.95 | 27.70 | 27.85 | 0.000% | 43,767 | -30.916% | |
| 2025-07-17 | 27.85 | 27.85 | 27.65 | 27.85 | +0.360% | 77,873 | -30.916% | |
| 2025-07-16 | 27.80 | 27.91 | 27.43 | 27.75 | 0.000% | 93,468 | -30.667% | |
| 2025-07-15 | 28.20 | 28.20 | 27.65 | 27.75 | -1.596% | 103,376 | -30.667% | |
| 2025-07-14 | 28.45 | 28.45 | 27.90 | 28.20 | -0.704% | 152,446 | -31.773% | |
| 2025-07-11 | 28.45 | 28.50 | 28.35 | 28.40 | 0.000% | 73,676 | -32.254% | |
| 2025-07-10 | 28.30 | 28.50 | 28.25 | 28.40 | +0.176% | 75,244 | -32.254% | |
| 2025-07-09 | 28.50 | 28.50 | 28.22 | 28.35 | 0.000% | 92,265 | -32.134% | |
| 2025-07-08 | 28.35 | 28.45 | 28.30 | 28.35 | -0.176% | 52,473 | -32.134% | |
| 2025-07-07 | 28.50 | 28.55 | 28.35 | 28.40 | -0.176% | 94,241 | -32.254% | |
| 2025-07-03 | 28.50 | 28.60 | 28.40 | 28.45 | -0.350% | 43,452 | -32.373% | |
| 2025-07-02 | 28.30 | 28.60 | 28.25 | 28.55 | +0.883% | 120,527 | -32.609% | |
| 2025-07-01 | 28.25 | 28.35 | 28.20 | 28.30 | +0.177% | 75,778 | -32.014% | |
| 2025-06-30 | 27.90 | 28.30 | 27.85 | 28.25 | +1.254% | 98,600 | -31.894% | |
| 2025-06-27 | 27.90 | 27.90 | 27.85 | 27.90 | +0.180% | 58,300 | -31.039% | |
| 2025-06-26 | 27.85 | 27.95 | 27.80 | 27.85 | 0.000% | 114,652 | -30.916% | |
| 2025-06-25 | 27.70 | 27.88 | 27.65 | 27.85 | +0.542% | 61,493 | -30.916% | |
| 2025-06-24 | 27.85 | 27.85 | 27.60 | 27.70 | -0.180% | 142,990 | -30.542% | |
| 2025-06-23 | 27.40 | 27.75 | 27.35 | 27.75 | +1.277% | 68,728 | -30.667% | |
| 2025-06-20 | 27.57 | 27.57 | 27.25 | 27.40 | -0.544% | 104,885 | -29.781% | |
| 2025-06-18 | 27.75 | 27.90 | 27.55 | 27.55 | -0.721% | 100,879 | -30.163% | |
| 2025-06-17 | 27.80 | 28.10 | 27.75 | 27.75 | -1.070% | 79,590 | -30.667% | |
| 2025-06-16 | 28.20 | 28.34 | 27.87 | 28.05 | -1.406% | 117,387 | -31.408% | |
| 2025-06-13 | 28.60 | 28.65 | 28.45 | 28.45 | -0.785% | 77,732 | -32.373% | |
| 2025-06-12 | 28.75 | 28.75 | 28.65 | 28.68 | -0.087% | 72,098 | -32.903% | |
| 2025-06-11 | 28.80 | 28.85 | 28.55 | 28.70 | -0.520% | 54,045 | -32.962% | |
| 2025-06-10 | 28.90 | 28.90 | 28.85 | 28.85 | 0.000% | 29,684 | -33.310% | |
| 2025-06-09 | 28.80 | 28.88 | 28.55 | 28.85 | +1.051% | 58,181 | -33.310% | |
| 2025-06-06 | 28.70 | 28.80 | 28.40 | 28.55 | -0.349% | 79,248 | -32.609% | |
| 2025-06-05 | 28.55 | 28.75 | 28.40 | 28.65 | +0.350% | 48,732 | -32.845% | |
| 2025-06-04 | 28.75 | 28.75 | 28.13 | 28.55 | -0.523% | 152,775 | -32.609% | |
| 2025-06-03 | 28.40 | 28.85 | 28.40 | 28.70 | -1.375% | 152,447 | -32.962% | |
| 2025-06-02 | 29.05 | 29.30 | 29.00 | 29.10 | +0.518% | 96,258 | -33.883% | |
| 2025-05-30 | 28.60 | 29.00 | 28.55 | 28.95 | +1.224% | 71,197 | -33.541% | |
| 2025-05-29 | 28.60 | 28.71 | 28.48 | 28.60 | 0.000% | 56,208 | -32.727% | |
| 2025-05-28 | 28.95 | 28.95 | 28.45 | 28.60 | -0.522% | 70,208 | -32.727% | |
| 2025-05-27 | 28.85 | 28.95 | 28.75 | 28.75 | +0.174% | 69,684 | -33.078% | |
| 2025-05-23 | 28.55 | 28.73 | 28.25 | 28.70 | +0.879% | 52,407 | -32.962% | |
| 2025-05-22 | 28.45 | 28.50 | 28.15 | 28.45 | +1.066% | 75,583 | -32.373% | |
| 2025-05-21 | 28.25 | 28.50 | 28.05 | 28.15 | -0.530% | 115,468 | -31.652% | |
| 2025-05-20 | 28.30 | 28.40 | 28.18 | 28.30 | -0.352% | 68,807 | -32.014% | |
| 2025-05-19 | 28.25 | 28.40 | 27.85 | 28.40 | 0.000% | 81,608 | -32.254% | |
| 2025-05-16 | 28.30 | 28.50 | 28.25 | 28.40 | 0.000% | 43,374 | -32.254% | |
| 2025-05-15 | 28.40 | 28.65 | 28.35 | 28.40 | -1.217% | 77,784 | -32.254% | |
| 2025-05-14 | 28.70 | 28.95 | 28.70 | 28.75 | +0.174% | 99,495 | -33.078% | |
| 2025-05-13 | 28.80 | 28.90 | 28.65 | 28.70 | +0.350% | 82,923 | -32.962% | |
| 2025-05-12 | 28.90 | 28.90 | 28.50 | 28.60 | +0.351% | 83,441 | -32.727% | |
| 2025-05-09 | 28.75 | 28.90 | 28.40 | 28.50 | -0.870% | 69,099 | -32.491% | |
| 2025-05-08 | 28.50 | 28.80 | 28.45 | 28.75 | +0.877% | 72,731 | -33.078% | |
| 2025-05-07 | 28.65 | 28.70 | 28.35 | 28.50 | 0.000% | 60,172 | -32.491% | |
| 2025-05-06 | 28.50 | 28.55 | 28.40 | 28.50 | 0.000% | 55,413 | -32.491% | |
| 2025-05-05 | 28.65 | 28.75 | 28.13 | 28.50 | -0.350% | 87,091 | -32.491% | |
| 2025-05-02 | 28.50 | 28.70 | 28.35 | 28.60 | +0.882% | 87,683 | -32.727% | |
| 2025-05-01 | 28.60 | 28.60 | 28.15 | 28.35 | +0.532% | 79,507 | -32.134% | |
| 2025-04-30 | 28.20 | 28.43 | 28.05 | 28.20 | -0.177% | 61,767 | -31.773% | |
| 2025-04-29 | 28.60 | 28.60 | 28.10 | 28.25 | -0.353% | 54,477 | -31.894% | |
| 2025-04-28 | 28.05 | 28.50 | 28.05 | 28.35 | +0.710% | 73,963 | -32.134% | |
| 2025-04-25 | 28.05 | 28.20 | 27.85 | 28.15 | +0.357% | 44,878 | -31.652% | |
| 2025-04-24 | 27.65 | 28.05 | 27.50 | 28.05 | +1.447% | 55,068 | -31.408% | |
| 2025-04-23 | 27.60 | 27.90 | 27.50 | 27.65 | +1.282% | 57,288 | -30.416% | |
| 2025-04-22 | 27.05 | 27.40 | 27.00 | 27.30 | +1.487% | 51,747 | -29.524% | |
| 2025-04-21 | 27.45 | 27.55 | 26.85 | 26.90 | -2.182% | 73,308 | -28.476% | |
| 2025-04-17 | 27.50 | 27.65 | 27.40 | 27.50 | +0.733% | 69,568 | -30.036% | |
| 2025-04-16 | 27.30 | 27.60 | 27.15 | 27.30 | +0.368% | 124,488 | -29.524% | |
| 2025-04-15 | 26.60 | 27.35 | 26.60 | 27.20 | 0.000% | 62,104 | -29.265% |