XHLF
BondBloxx Bloomberg Six Month Target Duration US Treasury ETF
stockNYSEETF
Market OpenOct 5, 2026 10:43:23 AM EDT
50.13USD+0.020%(+0.01)121,863
50.12Bid50.13Ask0.01SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
50.12USD0.000%(0.00)
XHLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.12 | 50.13 | 50.12 | 50.13 | +0.020% | 121,863 | 0.000% |
| 2026-10-02 | 50.13 | 50.14 | 50.12 | 50.12 | +0.020% | 171,223 | +0.020% |
| 2026-10-01 | 50.10 | 50.11 | 50.09 | 50.11 | -0.279% | 697,195 | +0.040% |
| 2026-09-30 | 50.24 | 50.25 | 50.23 | 50.25 | +0.040% | 196,786 | -0.239% |
| 2026-09-29 | 50.21 | 50.23 | 50.21 | 50.23 | +0.040% | 888,668 | -0.199% |
| 2026-09-28 | 50.22 | 50.22 | 50.21 | 50.21 | -0.020% | 280,807 | -0.159% |
| 2026-09-25 | 50.22 | 50.22 | 50.21 | 50.22 | +0.040% | 299,050 | -0.179% |
| 2026-09-24 | 50.20 | 50.21 | 50.19 | 50.20 | +0.020% | 120,143 | -0.139% |
| 2026-09-23 | 50.20 | 50.21 | 50.19 | 50.19 | -0.040% | 328,641 | -0.120% |
| 2026-09-22 | 50.20 | 50.21 | 50.19 | 50.21 | +0.020% | 95,281 | -0.159% |
| 2026-09-21 | 50.20 | 50.20 | 50.19 | 50.20 | 0.000% | 207,991 | -0.139% |
| 2026-09-18 | 50.19 | 50.20 | 50.19 | 50.20 | +0.020% | 120,409 | -0.139% |
| 2026-09-17 | 50.18 | 50.19 | 50.17 | 50.19 | +0.020% | 103,747 | -0.120% |
| 2026-09-16 | 50.18 | 50.19 | 50.17 | 50.18 | 0.000% | 195,086 | -0.100% |
| 2026-09-15 | 50.18 | 50.18 | 50.17 | 50.18 | 0.000% | 299,207 | -0.100% |
| 2026-09-14 | 50.17 | 50.18 | 50.17 | 50.18 | 0.000% | 245,744 | -0.100% |
| 2026-09-11 | 50.18 | 50.19 | 50.17 | 50.18 | +0.020% | 484,605 | -0.100% |
| 2026-09-10 | 50.19 | 50.19 | 50.17 | 50.17 | -0.020% | 261,799 | -0.080% |
| 2026-09-09 | 50.19 | 50.20 | 50.18 | 50.18 | -0.020% | 135,576 | -0.100% |
| 2026-09-08 | 50.20 | 50.20 | 50.19 | 50.19 | 0.000% | 317,954 | -0.120% |
| 2026-09-04 | 50.17 | 50.19 | 50.17 | 50.19 | +0.040% | 196,380 | -0.120% |
| 2026-09-03 | 50.17 | 50.17 | 50.16 | 50.17 | +0.040% | 361,103 | -0.080% |
| 2026-09-02 | 50.15 | 50.16 | 50.15 | 50.15 | 0.000% | 404,116 | -0.040% |
| 2026-09-01 | 50.15 | 50.15 | 50.14 | 50.15 | -0.278% | 357,436 | -0.040% |
| 2026-08-31 | 50.30 | 50.30 | 50.29 | 50.29 | -0.020% | 125,822 | -0.318% |
| 2026-08-28 | 50.30 | 50.31 | 50.29 | 50.30 | 0.000% | 174,938 | -0.338% |
| 2026-08-27 | 50.30 | 50.30 | 50.29 | 50.30 | +0.020% | 182,800 | -0.338% |
| 2026-08-26 | 50.29 | 50.30 | 50.29 | 50.29 | +0.010% | 343,002 | -0.318% |
| 2026-08-25 | 50.29 | 50.29 | 50.28 | 50.28 | +0.010% | 74,496 | -0.308% |
| 2026-08-24 | 50.28 | 50.28 | 50.27 | 50.28 | 0.000% | 90,066 | -0.298% |
| 2026-08-21 | 50.27 | 50.28 | 50.27 | 50.28 | +0.020% | 199,362 | -0.298% |
| 2026-08-20 | 50.27 | 50.27 | 50.26 | 50.27 | +0.020% | 627,075 | -0.278% |
| 2026-08-19 | 50.27 | 50.27 | 50.26 | 50.26 | 0.000% | 201,205 | -0.259% |
| 2026-08-18 | 50.25 | 50.26 | 50.25 | 50.26 | +0.020% | 226,462 | -0.259% |
| 2026-08-17 | 50.25 | 50.26 | 50.25 | 50.25 | 0.000% | 131,073 | -0.239% |
| 2026-08-14 | 50.24 | 50.25 | 50.24 | 50.25 | +0.040% | 103,421 | -0.239% |
| 2026-08-13 | 50.23 | 50.24 | 50.22 | 50.23 | 0.000% | 530,810 | -0.199% |
| 2026-08-12 | 50.22 | 50.23 | 50.21 | 50.23 | +0.040% | 525,919 | -0.199% |
| 2026-08-11 | 50.21 | 50.22 | 50.21 | 50.21 | +0.020% | 1,012,992 | -0.159% |
| 2026-08-10 | 50.22 | 50.22 | 50.20 | 50.20 | -0.020% | 154,102 | -0.139% |
| 2026-08-07 | 50.20 | 50.21 | 50.20 | 50.21 | +0.040% | 146,471 | -0.159% |
| 2026-08-06 | 50.18 | 50.19 | 50.18 | 50.19 | +0.020% | 113,469 | -0.120% |
| 2026-08-05 | 50.18 | 50.18 | 50.17 | 50.18 | +0.010% | 989,385 | -0.100% |
| 2026-08-04 | 50.17 | 50.18 | 50.16 | 50.17 | +0.010% | 640,335 | -0.090% |
| 2026-08-03 | 50.16 | 50.17 | 50.16 | 50.17 | -0.278% | 444,478 | -0.080% |
| 2026-07-31 | 50.32 | 50.32 | 50.31 | 50.31 | +0.020% | 644,232 | -0.358% |
| 2026-07-30 | 50.30 | 50.30 | 50.29 | 50.30 | +0.020% | 364,905 | -0.338% |
| 2026-07-29 | 50.27 | 50.29 | 50.27 | 50.29 | +0.040% | 114,080 | -0.318% |
| 2026-07-28 | 50.27 | 50.27 | 50.26 | 50.27 | +0.040% | 187,155 | -0.278% |
| 2026-07-27 | 50.26 | 50.27 | 50.25 | 50.25 | 0.000% | 111,347 | -0.239% |
| 2026-07-24 | 50.25 | 50.26 | 50.25 | 50.25 | +0.040% | 135,334 | -0.239% |
| 2026-07-23 | 50.24 | 50.24 | 50.23 | 50.23 | -0.020% | 298,216 | -0.199% |
| 2026-07-22 | 50.25 | 50.25 | 50.24 | 50.24 | 0.000% | 101,268 | -0.219% |
| 2026-07-21 | 50.25 | 50.25 | 50.24 | 50.24 | 0.000% | 72,688 | -0.219% |
| 2026-07-20 | 50.25 | 50.25 | 50.24 | 50.24 | 0.000% | 70,168 | -0.219% |
| 2026-07-17 | 50.25 | 50.26 | 50.24 | 50.24 | +0.020% | 421,217 | -0.219% |
| 2026-07-16 | 50.24 | 50.24 | 50.23 | 50.23 | -0.010% | 293,529 | -0.199% |
| 2026-07-15 | 50.23 | 50.24 | 50.22 | 50.23 | +0.050% | 141,618 | -0.209% |
| 2026-07-14 | 50.23 | 50.23 | 50.21 | 50.21 | +0.020% | 344,176 | -0.159% |
| 2026-07-13 | 50.21 | 50.21 | 50.20 | 50.20 | 0.000% | 177,037 | -0.139% |
| 2026-07-10 | 50.20 | 50.21 | 50.20 | 50.20 | +0.010% | 201,726 | -0.139% |
| 2026-07-09 | 50.19 | 50.20 | 50.18 | 50.20 | +0.030% | 196,550 | -0.129% |
| 2026-07-08 | 50.18 | 50.19 | 50.18 | 50.18 | -0.020% | 260,065 | -0.100% |
| 2026-07-07 | 50.18 | 50.19 | 50.18 | 50.19 | 0.000% | 1,034,165 | -0.120% |
| 2026-07-06 | 50.18 | 50.19 | 50.18 | 50.19 | 0.000% | 953,034 | -0.120% |
| 2026-07-02 | 50.17 | 50.19 | 50.17 | 50.19 | +0.060% | 842,734 | -0.120% |
| 2026-07-01 | 50.14 | 50.16 | 50.14 | 50.16 | -0.278% | 436,611 | -0.060% |
| 2026-06-30 | 50.30 | 50.30 | 50.29 | 50.30 | +0.020% | 303,475 | -0.338% |
| 2026-06-29 | 50.29 | 50.30 | 50.29 | 50.29 | 0.000% | 284,072 | -0.318% |
| 2026-06-26 | 50.29 | 50.29 | 50.28 | 50.29 | +0.040% | 159,579 | -0.318% |
| 2026-06-25 | 50.27 | 50.27 | 50.26 | 50.27 | +0.020% | 1,014,623 | -0.278% |
| 2026-06-24 | 50.26 | 50.27 | 50.25 | 50.26 | 0.000% | 168,110 | -0.259% |
| 2026-06-23 | 50.25 | 50.26 | 50.25 | 50.26 | +0.040% | 245,610 | -0.259% |
| 2026-06-22 | 50.25 | 50.26 | 50.24 | 50.24 | 0.000% | 923,525 | -0.219% |
| 2026-06-18 | 50.24 | 50.25 | 50.24 | 50.24 | +0.020% | 234,884 | -0.219% |
| 2026-06-17 | 50.24 | 50.25 | 50.22 | 50.23 | -0.020% | 230,485 | -0.199% |
| 2026-06-16 | 50.25 | 50.25 | 50.24 | 50.24 | 0.000% | 214,926 | -0.219% |
| 2026-06-15 | 50.24 | 50.25 | 50.23 | 50.24 | +0.020% | 471,436 | -0.219% |
| 2026-06-12 | 50.24 | 50.24 | 50.23 | 50.23 | +0.040% | 186,012 | -0.199% |
| 2026-06-11 | 50.21 | 50.22 | 50.21 | 50.21 | +0.020% | 277,584 | -0.159% |
| 2026-06-10 | 50.21 | 50.21 | 50.20 | 50.20 | 0.000% | 158,221 | -0.139% |
| 2026-06-09 | 50.20 | 50.21 | 50.20 | 50.20 | 0.000% | 915,201 | -0.139% |
| 2026-06-08 | 50.19 | 50.20 | 50.19 | 50.20 | 0.000% | 160,761 | -0.139% |
| 2026-06-05 | 50.19 | 50.21 | 50.19 | 50.20 | +0.040% | 1,044,691 | -0.139% |
| 2026-06-04 | 50.19 | 50.19 | 50.18 | 50.18 | 0.000% | 204,530 | -0.100% |
| 2026-06-03 | 50.18 | 50.19 | 50.18 | 50.18 | 0.000% | 258,413 | -0.100% |
| 2026-06-02 | 50.17 | 50.18 | 50.17 | 50.18 | 0.000% | 279,501 | -0.100% |
| 2026-06-01 | 50.17 | 50.18 | 50.17 | 50.18 | -0.298% | 193,503 | -0.100% |
| 2026-05-29 | 50.32 | 50.33 | 50.32 | 50.33 | +0.060% | 208,195 | -0.397% |
| 2026-05-28 | 50.30 | 50.31 | 50.30 | 50.30 | 0.000% | 404,267 | -0.338% |
| 2026-05-27 | 50.31 | 50.31 | 50.30 | 50.30 | +0.020% | 287,987 | -0.338% |
| 2026-05-26 | 50.30 | 50.31 | 50.29 | 50.29 | -0.001% | 186,969 | -0.318% |
| 2026-05-22 | 50.30 | 50.30 | 50.29 | 50.29 | +0.040% | 424,944 | -0.319% |
| 2026-05-21 | 50.27 | 50.28 | 50.27 | 50.27 | 0.000% | 751,896 | -0.278% |
| 2026-05-20 | 50.27 | 50.28 | 50.26 | 50.27 | 0.000% | 381,714 | -0.278% |
| 2026-05-19 | 50.27 | 50.27 | 50.26 | 50.27 | +0.020% | 187,473 | -0.278% |
| 2026-05-18 | 50.26 | 50.26 | 50.25 | 50.26 | +0.020% | 404,681 | -0.259% |
| 2026-05-15 | 50.25 | 50.26 | 50.25 | 50.25 | +0.020% | 241,502 | -0.239% |
| 2026-05-14 | 50.24 | 50.24 | 50.23 | 50.24 | +0.020% | 346,384 | -0.219% |
| 2026-05-13 | 50.24 | 50.24 | 50.23 | 50.23 | +0.020% | 375,806 | -0.199% |
| 2026-05-12 | 50.23 | 50.23 | 50.22 | 50.22 | -0.020% | 192,213 | -0.179% |
| 2026-05-11 | 50.24 | 50.24 | 50.23 | 50.23 | +0.020% | 203,543 | -0.199% |
| 2026-05-08 | 50.22 | 50.23 | 50.22 | 50.22 | 0.000% | 141,725 | -0.179% |
| 2026-05-07 | 50.22 | 50.22 | 50.21 | 50.22 | +0.020% | 177,425 | -0.179% |
| 2026-05-06 | 50.21 | 50.22 | 50.21 | 50.21 | 0.000% | 370,289 | -0.159% |
| 2026-05-05 | 50.19 | 50.21 | 50.19 | 50.21 | +0.020% | 2,154,153 | -0.159% |
| 2026-05-04 | 50.19 | 50.20 | 50.19 | 50.20 | +0.020% | 191,682 | -0.139% |
| 2026-05-01 | 50.20 | 50.20 | 50.19 | 50.19 | -0.278% | 195,875 | -0.120% |
| 2026-04-30 | 50.33 | 50.33 | 50.32 | 50.33 | +0.020% | 156,655 | -0.397% |
| 2026-04-29 | 50.32 | 50.33 | 50.32 | 50.32 | +0.020% | 198,882 | -0.378% |
| 2026-04-28 | 50.31 | 50.32 | 50.31 | 50.31 | 0.000% | 104,684 | -0.358% |
| 2026-04-27 | 50.31 | 50.32 | 50.31 | 50.31 | 0.000% | 155,572 | -0.358% |
| 2026-04-24 | 50.31 | 50.32 | 50.31 | 50.31 | +0.020% | 600,026 | -0.358% |
| 2026-04-23 | 50.30 | 50.30 | 50.29 | 50.30 | +0.020% | 540,532 | -0.338% |
| 2026-04-22 | 50.29 | 50.30 | 50.29 | 50.29 | +0.020% | 786,558 | -0.318% |
| 2026-04-21 | 50.29 | 50.29 | 50.28 | 50.28 | 0.000% | 382,963 | -0.298% |
| 2026-04-20 | 50.28 | 50.29 | 50.28 | 50.28 | -0.020% | 139,936 | -0.298% |
| 2026-04-17 | 50.28 | 50.29 | 50.28 | 50.29 | +0.060% | 682,813 | -0.318% |
| 2026-04-16 | 50.27 | 50.27 | 50.26 | 50.26 | 0.000% | 417,484 | -0.259% |
| 2026-04-15 | 50.25 | 50.26 | 50.25 | 50.26 | +0.040% | 290,646 | -0.259% |
| 2026-04-14 | 50.25 | 50.26 | 50.24 | 50.24 | 0.000% | 434,707 | -0.219% |
| 2026-04-13 | 50.24 | 50.25 | 50.24 | 50.24 | 0.000% | 1,176,297 | -0.219% |
| 2026-04-10 | 50.25 | 50.25 | 50.24 | 50.24 | +0.040% | 1,043,252 | -0.219% |
| 2026-04-09 | 50.23 | 50.24 | 50.22 | 50.22 | 0.000% | 611,885 | -0.179% |
| 2026-04-08 | 50.23 | 50.24 | 50.22 | 50.22 | 0.000% | 686,964 | -0.179% |
| 2026-04-07 | 50.22 | 50.22 | 50.21 | 50.22 | +0.040% | 229,584 | -0.179% |
| 2026-04-06 | 50.20 | 50.21 | 50.20 | 50.20 | -0.020% | 1,210,581 | -0.139% |
| 2026-04-02 | 50.20 | 50.21 | 50.20 | 50.21 | +0.060% | 213,290 | -0.159% |
| 2026-04-01 | 50.19 | 50.20 | 50.18 | 50.18 | -0.298% | 253,499 | -0.100% |
| 2026-03-31 | 50.33 | 50.34 | 50.33 | 50.33 | +0.010% | 396,338 | -0.397% |
| 2026-03-30 | 50.32 | 50.33 | 50.32 | 50.33 | +0.010% | 338,912 | -0.387% |
| 2026-03-27 | 50.31 | 50.32 | 50.31 | 50.32 | +0.040% | 390,364 | -0.378% |
| 2026-03-26 | 50.30 | 50.30 | 50.29 | 50.30 | 0.000% | 295,733 | -0.338% |
| 2026-03-25 | 50.29 | 50.30 | 50.29 | 50.30 | +0.020% | 296,379 | -0.338% |
| 2026-03-24 | 50.30 | 50.30 | 50.29 | 50.29 | 0.000% | 717,491 | -0.318% |
| 2026-03-23 | 50.29 | 50.30 | 50.28 | 50.29 | +0.020% | 364,508 | -0.318% |
| 2026-03-20 | 50.28 | 50.29 | 50.28 | 50.28 | 0.000% | 181,171 | -0.298% |
| 2026-03-19 | 50.27 | 50.28 | 50.26 | 50.28 | +0.020% | 509,737 | -0.298% |
| 2026-03-18 | 50.28 | 50.28 | 50.27 | 50.27 | 0.000% | 363,606 | -0.278% |
| 2026-03-17 | 50.28 | 50.28 | 50.27 | 50.27 | -0.020% | 128,094 | -0.278% |
| 2026-03-16 | 50.27 | 50.28 | 50.27 | 50.28 | +0.040% | 120,012 | -0.298% |
| 2026-03-13 | 50.26 | 50.27 | 50.26 | 50.26 | +0.040% | 583,030 | -0.259% |
| 2026-03-12 | 50.26 | 50.26 | 50.24 | 50.24 | -0.040% | 663,792 | -0.219% |
| 2026-03-11 | 50.25 | 50.26 | 50.25 | 50.26 | 0.000% | 160,758 | -0.259% |
| 2026-03-10 | 50.26 | 50.26 | 50.25 | 50.26 | +0.020% | 204,232 | -0.259% |
| 2026-03-09 | 50.24 | 50.25 | 50.24 | 50.25 | +0.020% | 419,159 | -0.239% |
| 2026-03-06 | 50.24 | 50.25 | 50.24 | 50.24 | +0.022% | 420,008 | -0.219% |
| 2026-03-05 | 50.22 | 50.23 | 50.21 | 50.23 | +0.018% | 476,626 | -0.197% |
| 2026-03-04 | 50.23 | 50.23 | 50.22 | 50.22 | 0.000% | 390,102 | -0.179% |
| 2026-03-03 | 50.22 | 50.22 | 50.21 | 50.22 | 0.000% | 457,440 | -0.179% |
| 2026-03-02 | 50.22 | 50.22 | 50.21 | 50.22 | -0.258% | 817,495 | -0.179% |
| 2026-02-27 | 50.36 | 50.37 | 50.35 | 50.35 | +0.020% | 527,746 | -0.437% |
| 2026-02-26 | 50.34 | 50.35 | 50.34 | 50.34 | 0.000% | 829,585 | -0.417% |
| 2026-02-25 | 50.33 | 50.34 | 50.33 | 50.34 | +0.020% | 384,811 | -0.417% |
| 2026-02-24 | 50.33 | 50.34 | 50.33 | 50.33 | +0.020% | 141,930 | -0.397% |
| 2026-02-23 | 50.32 | 50.33 | 50.32 | 50.32 | -0.010% | 194,284 | -0.378% |
| 2026-02-20 | 50.32 | 50.33 | 50.32 | 50.33 | +0.030% | 204,847 | -0.387% |
| 2026-02-19 | 50.31 | 50.32 | 50.31 | 50.31 | 0.000% | 217,420 | -0.358% |
| 2026-02-18 | 50.30 | 50.31 | 50.30 | 50.31 | +0.020% | 252,497 | -0.358% |
| 2026-02-17 | 50.30 | 50.31 | 50.30 | 50.30 | -0.020% | 143,105 | -0.338% |
| 2026-02-13 | 50.30 | 50.31 | 50.30 | 50.31 | +0.060% | 398,606 | -0.358% |
| 2026-02-12 | 50.28 | 50.29 | 50.28 | 50.28 | 0.000% | 228,901 | -0.298% |
| 2026-02-11 | 50.28 | 50.28 | 50.27 | 50.28 | +0.020% | 272,909 | -0.298% |
| 2026-02-10 | 50.28 | 50.28 | 50.27 | 50.27 | 0.000% | 205,283 | -0.278% |
| 2026-02-09 | 50.27 | 50.27 | 50.26 | 50.27 | 0.000% | 150,616 | -0.278% |
| 2026-02-06 | 50.27 | 50.27 | 50.26 | 50.27 | +0.040% | 163,646 | -0.278% |
| 2026-02-05 | 50.25 | 50.26 | 50.24 | 50.25 | +0.020% | 360,083 | -0.239% |
| 2026-02-04 | 50.23 | 50.24 | 50.23 | 50.24 | +0.020% | 262,369 | -0.219% |
| 2026-02-03 | 50.24 | 50.24 | 50.23 | 50.23 | +0.020% | 265,832 | -0.199% |
| 2026-02-02 | 50.23 | 50.24 | 50.22 | 50.22 | -0.337% | 324,040 | -0.179% |
| 2026-01-30 | 50.38 | 50.40 | 50.38 | 50.39 | +0.040% | 298,079 | -0.516% |
| 2026-01-29 | 50.38 | 50.38 | 50.37 | 50.37 | +0.020% | 191,921 | -0.476% |
| 2026-01-28 | 50.36 | 50.37 | 50.36 | 50.36 | 0.000% | 2,052,792 | -0.457% |
| 2026-01-27 | 50.36 | 50.38 | 50.36 | 50.36 | +0.020% | 1,756,147 | -0.457% |
| 2026-01-26 | 50.36 | 50.36 | 50.35 | 50.35 | 0.000% | 413,163 | -0.437% |
| 2026-01-23 | 50.34 | 50.35 | 50.34 | 50.35 | +0.040% | 689,484 | -0.437% |
| 2026-01-22 | 50.33 | 50.34 | 50.33 | 50.33 | 0.000% | 701,210 | -0.397% |
| 2026-01-21 | 50.34 | 50.34 | 50.33 | 50.33 | -0.020% | 1,107,894 | -0.397% |
| 2026-01-20 | 50.34 | 50.34 | 50.32 | 50.34 | +0.040% | 987,892 | -0.417% |
| 2026-01-16 | 50.32 | 50.33 | 50.32 | 50.32 | +0.040% | 413,548 | -0.378% |
| 2026-01-15 | 50.30 | 50.31 | 50.30 | 50.30 | -0.020% | 211,786 | -0.338% |
| 2026-01-14 | 50.30 | 50.31 | 50.30 | 50.31 | +0.020% | 264,288 | -0.358% |
| 2026-01-13 | 50.30 | 50.31 | 50.30 | 50.30 | +0.020% | 390,312 | -0.338% |
| 2026-01-12 | 50.30 | 50.31 | 50.29 | 50.29 | 0.000% | 464,906 | -0.318% |
| 2026-01-09 | 50.30 | 50.30 | 50.29 | 50.29 | +0.020% | 266,810 | -0.318% |
| 2026-01-08 | 50.29 | 50.29 | 50.28 | 50.28 | 0.000% | 186,929 | -0.298% |
| 2026-01-07 | 50.28 | 50.29 | 50.27 | 50.28 | 0.000% | 2,064,171 | -0.298% |
| 2026-01-06 | 50.27 | 50.28 | 50.27 | 50.28 | 0.000% | 206,792 | -0.298% |
| 2026-01-05 | 50.27 | 50.28 | 50.27 | 50.28 | 0.000% | 518,929 | -0.298% |
| 2026-01-02 | 50.28 | 50.28 | 50.27 | 50.28 | +0.060% | 726,746 | -0.298% |
| 2025-12-31 | 50.25 | 50.26 | 50.25 | 50.25 | 0.000% | 241,779 | -0.239% |
| 2025-12-30 | 50.25 | 50.25 | 50.24 | 50.25 | -0.317% | 236,135 | -0.239% |
| 2025-12-29 | 50.40 | 50.41 | 50.40 | 50.41 | +0.030% | 288,490 | -0.555% |
| 2025-12-26 | 50.39 | 50.40 | 50.39 | 50.40 | +0.030% | 163,307 | -0.526% |
| 2025-12-24 | 50.37 | 50.38 | 50.37 | 50.38 | +0.040% | 1,126,070 | -0.496% |
| 2025-12-23 | 50.37 | 50.37 | 50.36 | 50.36 | 0.000% | 133,929 | -0.457% |
| 2025-12-22 | 50.36 | 50.37 | 50.36 | 50.36 | -0.020% | 182,115 | -0.457% |
| 2025-12-19 | 50.36 | 50.37 | 50.36 | 50.37 | +0.040% | 170,272 | -0.476% |
| 2025-12-18 | 50.36 | 50.36 | 50.34 | 50.35 | +0.020% | 441,573 | -0.437% |
| 2025-12-17 | 50.33 | 50.34 | 50.33 | 50.34 | 0.000% | 196,306 | -0.417% |
| 2025-12-16 | 50.33 | 50.34 | 50.33 | 50.34 | +0.040% | 156,908 | -0.417% |
| 2025-12-15 | 50.32 | 50.33 | 50.32 | 50.32 | +0.020% | 340,358 | -0.378% |
| 2025-12-12 | 50.32 | 50.32 | 50.31 | 50.31 | +0.020% | 243,889 | -0.358% |
| 2025-12-11 | 50.31 | 50.31 | 50.30 | 50.30 | +0.020% | 163,492 | -0.338% |
| 2025-12-10 | 50.28 | 50.29 | 50.27 | 50.29 | +0.020% | 297,237 | -0.318% |
| 2025-12-09 | 50.28 | 50.28 | 50.27 | 50.28 | +0.020% | 535,988 | -0.298% |
| 2025-12-08 | 50.27 | 50.28 | 50.27 | 50.27 | -0.020% | 273,933 | -0.278% |
| 2025-12-05 | 50.27 | 50.28 | 50.27 | 50.28 | +0.040% | 225,170 | -0.298% |
| 2025-12-04 | 50.25 | 50.26 | 50.25 | 50.26 | +0.020% | 305,246 | -0.259% |
| 2025-12-03 | 50.26 | 50.26 | 50.25 | 50.25 | 0.000% | 130,317 | -0.239% |
| 2025-12-02 | 50.24 | 50.25 | 50.23 | 50.25 | +0.020% | 194,408 | -0.239% |
| 2025-12-01 | 50.24 | 50.24 | 50.23 | 50.24 | -0.258% | 482,337 | -0.219% |
| 2025-11-28 | 50.38 | 50.38 | 50.37 | 50.37 | +0.020% | 82,870 | -0.476% |
| 2025-11-26 | 50.35 | 50.36 | 50.35 | 50.36 | +0.020% | 134,864 | -0.457% |
| 2025-11-25 | 50.34 | 50.35 | 50.34 | 50.35 | +0.020% | 270,071 | -0.437% |
| 2025-11-24 | 50.33 | 50.34 | 50.33 | 50.34 | +0.020% | 154,276 | -0.417% |
| 2025-11-21 | 50.33 | 50.34 | 50.33 | 50.33 | +0.040% | 183,150 | -0.397% |
| 2025-11-20 | 50.31 | 50.32 | 50.31 | 50.31 | 0.000% | 168,560 | -0.358% |
| 2025-11-19 | 50.30 | 50.31 | 50.30 | 50.31 | 0.000% | 6,676,990 | -0.358% |
| 2025-11-18 | 50.30 | 50.31 | 50.30 | 50.31 | +0.020% | 467,567 | -0.358% |
| 2025-11-17 | 50.29 | 50.30 | 50.29 | 50.30 | 0.000% | 611,237 | -0.338% |
| 2025-11-14 | 50.29 | 50.30 | 50.29 | 50.30 | +0.060% | 201,223 | -0.338% |
| 2025-11-13 | 50.27 | 50.28 | 50.27 | 50.27 | -0.010% | 123,940 | -0.278% |
| 2025-11-12 | 50.28 | 50.28 | 50.27 | 50.27 | +0.010% | 129,967 | -0.288% |
| 2025-11-11 | 50.27 | 50.28 | 50.26 | 50.27 | 0.000% | 212,566 | -0.278% |
| 2025-11-10 | 50.28 | 50.28 | 50.27 | 50.27 | 0.000% | 261,189 | -0.278% |
| 2025-11-07 | 50.26 | 50.27 | 50.26 | 50.27 | +0.060% | 713,770 | -0.278% |
| 2025-11-06 | 50.24 | 50.25 | 50.24 | 50.24 | 0.000% | 177,822 | -0.219% |
| 2025-11-05 | 50.24 | 50.24 | 50.23 | 50.24 | +0.020% | 142,608 | -0.219% |
| 2025-11-04 | 50.23 | 50.23 | 50.22 | 50.23 | +0.040% | 427,673 | -0.199% |
| 2025-11-03 | 50.22 | 50.22 | 50.21 | 50.21 | -0.407% | 364,792 | -0.159% |
| 2025-10-31 | 50.41 | 50.42 | 50.41 | 50.41 | +0.010% | 319,948 | -0.565% |
| 2025-10-30 | 50.39 | 50.41 | 50.39 | 50.41 | +0.020% | 152,648 | -0.555% |
| 2025-10-29 | 50.41 | 50.42 | 50.39 | 50.40 | -0.012% | 183,682 | -0.536% |
| 2025-10-28 | 50.40 | 50.41 | 50.40 | 50.41 | +0.031% | 87,068 | -0.547% |
| 2025-10-27 | 50.40 | 50.41 | 50.39 | 50.39 | 0.000% | 9,056,921 | -0.516% |
| 2025-10-24 | 50.39 | 50.40 | 50.39 | 50.39 | 0.000% | 592,456 | -0.516% |
| 2025-10-23 | 50.38 | 50.39 | 50.38 | 50.39 | +0.020% | 144,578 | -0.516% |
| 2025-10-22 | 50.37 | 50.38 | 50.37 | 50.38 | +0.020% | 141,581 | -0.496% |
| 2025-10-21 | 50.37 | 50.38 | 50.37 | 50.37 | +0.020% | 178,199 | -0.476% |
| 2025-10-20 | 50.37 | 50.37 | 50.36 | 50.36 | -0.020% | 100,667 | -0.457% |
| 2025-10-17 | 50.36 | 50.37 | 50.36 | 50.37 | +0.060% | 257,997 | -0.476% |
| 2025-10-16 | 50.33 | 50.35 | 50.33 | 50.34 | 0.000% | 272,489 | -0.417% |
| 2025-10-15 | 50.34 | 50.34 | 50.33 | 50.34 | +0.020% | 228,717 | -0.417% |
| 2025-10-14 | 50.34 | 50.34 | 50.33 | 50.33 | +0.020% | 682,584 | -0.397% |
| 2025-10-13 | 50.33 | 50.33 | 50.32 | 50.32 | 0.000% | 85,946 | -0.378% |
| 2025-10-10 | 50.32 | 50.33 | 50.31 | 50.32 | +0.040% | 436,337 | -0.378% |
| 2025-10-09 | 50.31 | 50.31 | 50.30 | 50.30 | +0.010% | 114,482 | -0.338% |
| 2025-10-08 | 50.29 | 50.30 | 50.29 | 50.30 | +0.010% | 88,610 | -0.328% |
| 2025-10-07 | 50.29 | 50.29 | 50.28 | 50.29 | 0.000% | 140,607 | -0.318% |
| 2025-10-06 | 50.29 | 50.29 | 50.28 | 50.29 | +0.020% | 297,043 | -0.318% |
| 2025-10-03 | 50.28 | 50.29 | 50.28 | 50.28 | +0.020% | 122,144 | -0.298% |
| 2025-10-02 | 50.26 | 50.27 | 50.26 | 50.27 | 0.000% | 111,291 | -0.278% |
| 2025-10-01 | 50.27 | 50.27 | 50.26 | 50.27 | -0.298% | 344,291 | -0.278% |
| 2025-09-30 | 50.42 | 50.42 | 50.41 | 50.42 | +0.020% | 243,983 | -0.575% |
| 2025-09-29 | 50.41 | 50.42 | 50.40 | 50.41 | +0.010% | 245,347 | -0.555% |
| 2025-09-26 | 50.41 | 50.41 | 50.40 | 50.41 | +0.030% | 187,729 | -0.546% |
| 2025-09-25 | 50.38 | 50.39 | 50.38 | 50.39 | 0.000% | 103,212 | -0.516% |
| 2025-09-24 | 50.38 | 50.39 | 50.38 | 50.39 | +0.020% | 142,602 | -0.516% |
| 2025-09-23 | 50.39 | 50.39 | 50.38 | 50.38 | 0.000% | 339,005 | -0.496% |
| 2025-09-22 | 50.38 | 50.39 | 50.38 | 50.38 | +0.020% | 113,819 | -0.496% |
| 2025-09-19 | 50.38 | 50.38 | 50.37 | 50.37 | +0.020% | 566,095 | -0.476% |
| 2025-09-18 | 50.35 | 50.37 | 50.35 | 50.36 | -0.010% | 100,580 | -0.457% |
| 2025-09-17 | 50.35 | 50.37 | 50.35 | 50.37 | +0.030% | 135,304 | -0.467% |
| 2025-09-16 | 50.35 | 50.35 | 50.34 | 50.35 | +0.020% | 229,477 | -0.437% |
| 2025-09-15 | 50.34 | 50.35 | 50.34 | 50.34 | +0.020% | 202,276 | -0.417% |
| 2025-09-12 | 50.34 | 50.34 | 50.33 | 50.33 | 0.000% | 96,882 | -0.397% |
| 2025-09-11 | 50.33 | 50.33 | 50.32 | 50.33 | +0.030% | 154,639 | -0.397% |
| 2025-09-10 | 50.32 | 50.32 | 50.31 | 50.31 | +0.010% | 121,734 | -0.368% |
| 2025-09-09 | 50.31 | 50.31 | 50.30 | 50.31 | 0.000% | 741,402 | -0.358% |
| 2025-09-08 | 50.31 | 50.31 | 50.30 | 50.31 | +0.010% | 172,430 | -0.358% |
| 2025-09-05 | 50.30 | 50.31 | 50.30 | 50.30 | +0.090% | 276,687 | -0.348% |
| 2025-09-04 | 50.27 | 50.27 | 50.26 | 50.26 | +0.020% | 477,942 | -0.259% |
| 2025-09-03 | 50.25 | 50.26 | 50.24 | 50.25 | +0.040% | 882,062 | -0.239% |
| 2025-09-02 | 50.24 | 50.24 | 50.23 | 50.23 | -0.357% | 478,300 | -0.199% |
| 2025-08-29 | 50.40 | 50.41 | 50.40 | 50.41 | +0.060% | 273,846 | -0.555% |
| 2025-08-28 | 50.38 | 50.38 | 50.37 | 50.38 | +0.010% | 162,659 | -0.496% |
| 2025-08-27 | 50.37 | 50.38 | 50.36 | 50.38 | +0.010% | 159,637 | -0.486% |
| 2025-08-26 | 50.37 | 50.37 | 50.36 | 50.37 | +0.040% | 144,394 | -0.476% |
| 2025-08-25 | 50.36 | 50.36 | 50.35 | 50.35 | 0.000% | 97,251 | -0.437% |
| 2025-08-22 | 50.34 | 50.36 | 50.33 | 50.35 | +0.040% | 378,563 | -0.437% |
| 2025-08-21 | 50.33 | 50.34 | 50.32 | 50.33 | +0.020% | 482,517 | -0.397% |
| 2025-08-20 | 50.33 | 50.33 | 50.32 | 50.32 | 0.000% | 216,260 | -0.378% |
| 2025-08-19 | 50.31 | 50.32 | 50.31 | 50.32 | +0.020% | 450,156 | -0.378% |
| 2025-08-18 | 50.31 | 50.32 | 50.30 | 50.31 | 0.000% | 195,293 | -0.358% |
| 2025-08-15 | 50.31 | 50.32 | 50.30 | 50.31 | +0.020% | 320,649 | -0.358% |
| 2025-08-14 | 50.30 | 50.30 | 50.29 | 50.30 | 0.000% | 287,291 | -0.338% |
| 2025-08-13 | 50.29 | 50.30 | 50.29 | 50.30 | +0.050% | 183,501 | -0.338% |
| 2025-08-12 | 50.27 | 50.28 | 50.27 | 50.27 | +0.010% | 120,622 | -0.288% |
| 2025-08-11 | 50.27 | 50.27 | 50.26 | 50.27 | +0.010% | 247,983 | -0.278% |
| 2025-08-08 | 50.26 | 50.27 | 50.26 | 50.27 | +0.010% | 91,180 | -0.269% |
| 2025-08-07 | 50.25 | 50.26 | 50.25 | 50.26 | +0.020% | 191,448 | -0.259% |
| 2025-08-06 | 50.24 | 50.25 | 50.24 | 50.25 | +0.020% | 225,281 | -0.239% |
| 2025-08-05 | 50.24 | 50.25 | 50.23 | 50.24 | -0.010% | 181,602 | -0.219% |
| 2025-08-04 | 50.24 | 50.25 | 50.23 | 50.24 | +0.030% | 130,773 | -0.229% |
| 2025-08-01 | 50.22 | 50.23 | 50.21 | 50.23 | -0.199% | 332,005 | -0.199% |
| 2025-07-31 | 50.32 | 50.33 | 50.32 | 50.33 | 0.000% | 173,672 | -0.397% |
| 2025-07-30 | 50.32 | 50.34 | 50.32 | 50.33 | +0.020% | 3,536,137 | -0.397% |
| 2025-07-29 | 50.33 | 50.33 | 50.32 | 50.32 | +0.020% | 145,076 | -0.378% |
| 2025-07-28 | 50.31 | 50.32 | 50.31 | 50.31 | +0.020% | 208,561 | -0.358% |
| 2025-07-25 | 50.31 | 50.31 | 50.30 | 50.30 | +0.010% | 177,033 | -0.338% |
| 2025-07-24 | 50.30 | 50.30 | 50.29 | 50.30 | -0.010% | 173,065 | -0.328% |
| 2025-07-23 | 50.29 | 50.30 | 50.29 | 50.30 | +0.040% | 223,933 | -0.338% |
| 2025-07-22 | 50.29 | 50.29 | 50.28 | 50.28 | 0.000% | 235,588 | -0.298% |
| 2025-07-21 | 50.28 | 50.29 | 50.28 | 50.28 | 0.000% | 170,405 | -0.298% |
| 2025-07-18 | 50.28 | 50.28 | 50.27 | 50.28 | +0.040% | 208,564 | -0.298% |
| 2025-07-17 | 50.26 | 50.26 | 50.25 | 50.26 | +0.020% | 463,654 | -0.259% |
| 2025-07-16 | 50.25 | 50.26 | 50.24 | 50.25 | 0.000% | 1,023,207 | -0.239% |
| 2025-07-15 | 50.25 | 50.26 | 50.24 | 50.25 | 0.000% | 128,428 | -0.239% |
| 2025-07-14 | 50.25 | 50.25 | 50.24 | 50.25 | 0.000% | 177,077 | -0.239% |
| 2025-07-11 | 50.24 | 50.25 | 50.24 | 50.25 | +0.060% | 582,535 | -0.239% |
| 2025-07-10 | 50.22 | 50.23 | 50.22 | 50.22 | +0.010% | 198,977 | -0.179% |
| 2025-07-09 | 50.22 | 50.22 | 50.21 | 50.22 | +0.030% | 134,298 | -0.169% |
| 2025-07-08 | 50.20 | 50.21 | 50.20 | 50.20 | -0.020% | 117,278 | -0.139% |
| 2025-07-07 | 50.21 | 50.21 | 50.20 | 50.21 | +0.020% | 176,832 | -0.159% |
| 2025-07-03 | 50.20 | 50.21 | 50.19 | 50.20 | 0.000% | 123,909 | -0.139% |
| 2025-07-02 | 50.20 | 50.20 | 50.19 | 50.20 | +0.020% | 278,920 | -0.139% |
| 2025-07-01 | 50.19 | 50.19 | 50.18 | 50.19 | -0.298% | 271,086 | -0.120% |
| 2025-06-30 | 50.34 | 50.35 | 50.34 | 50.34 | 0.000% | 153,716 | -0.417% |
| 2025-06-27 | 50.34 | 50.34 | 50.33 | 50.34 | +0.030% | 139,305 | -0.417% |
| 2025-06-26 | 50.32 | 50.33 | 50.32 | 50.33 | +0.010% | 288,047 | -0.387% |
| 2025-06-25 | 50.31 | 50.32 | 50.31 | 50.32 | +0.020% | 100,415 | -0.378% |
| 2025-06-24 | 50.30 | 50.31 | 50.30 | 50.31 | +0.010% | 351,444 | -0.358% |
| 2025-06-23 | 50.30 | 50.31 | 50.29 | 50.30 | +0.030% | 585,601 | -0.348% |
| 2025-06-20 | 50.29 | 50.29 | 50.28 | 50.29 | +0.040% | 154,219 | -0.318% |
| 2025-06-18 | 50.26 | 50.27 | 50.26 | 50.27 | +0.020% | 141,641 | -0.278% |
| 2025-06-17 | 50.26 | 50.26 | 50.25 | 50.26 | 0.000% | 595,054 | -0.259% |
| 2025-06-16 | 50.26 | 50.26 | 50.25 | 50.26 | +0.020% | 1,002,140 | -0.259% |
| 2025-06-13 | 50.26 | 50.26 | 50.25 | 50.25 | +0.020% | 138,195 | -0.239% |
| 2025-06-12 | 50.23 | 50.24 | 50.23 | 50.24 | +0.040% | 324,016 | -0.219% |
| 2025-06-11 | 50.23 | 50.23 | 50.22 | 50.22 | +0.010% | 141,920 | -0.179% |
| 2025-06-10 | 50.22 | 50.22 | 50.21 | 50.22 | +0.010% | 127,044 | -0.169% |
| 2025-06-09 | 50.21 | 50.21 | 50.20 | 50.21 | 0.000% | 169,971 | -0.159% |
| 2025-06-06 | 50.21 | 50.22 | 50.20 | 50.21 | +0.040% | 1,921,444 | -0.159% |
| 2025-06-05 | 50.19 | 50.20 | 50.19 | 50.19 | +0.020% | 227,439 | -0.120% |
| 2025-06-04 | 50.19 | 50.19 | 50.18 | 50.18 | 0.000% | 156,068 | -0.100% |
| 2025-06-03 | 50.18 | 50.18 | 50.17 | 50.18 | 0.000% | 1,577,599 | -0.100% |
| 2025-06-02 | 50.17 | 50.18 | 50.17 | 50.18 | -0.318% | 431,188 | -0.100% |
| 2025-05-30 | 50.33 | 50.34 | 50.33 | 50.34 | +0.060% | 163,865 | -0.417% |
| 2025-05-29 | 50.32 | 50.32 | 50.31 | 50.31 | 0.000% | 135,975 | -0.358% |
| 2025-05-28 | 50.30 | 50.31 | 50.30 | 50.31 | +0.020% | 100,525 | -0.358% |
| 2025-05-27 | 50.31 | 50.31 | 50.30 | 50.30 | -0.020% | 270,126 | -0.338% |
| 2025-05-23 | 50.30 | 50.31 | 50.30 | 50.31 | +0.060% | 145,728 | -0.358% |
| 2025-05-22 | 50.29 | 50.29 | 50.28 | 50.28 | 0.000% | 223,341 | -0.298% |
| 2025-05-21 | 50.28 | 50.28 | 50.27 | 50.28 | +0.040% | 134,012 | -0.298% |
| 2025-05-20 | 50.27 | 50.28 | 50.26 | 50.26 | -0.010% | 489,582 | -0.259% |
| 2025-05-19 | 50.27 | 50.27 | 50.26 | 50.27 | +0.030% | 150,923 | -0.269% |
| 2025-05-16 | 50.26 | 50.27 | 50.25 | 50.25 | +0.020% | 271,978 | -0.239% |
| 2025-05-15 | 50.25 | 50.25 | 50.24 | 50.24 | 0.000% | 129,733 | -0.219% |
| 2025-05-14 | 50.24 | 50.24 | 50.23 | 50.24 | +0.010% | 118,931 | -0.219% |
| 2025-05-13 | 50.24 | 50.24 | 50.23 | 50.23 | +0.030% | 230,644 | -0.209% |
| 2025-05-12 | 50.23 | 50.23 | 50.22 | 50.22 | -0.040% | 245,136 | -0.179% |
| 2025-05-09 | 50.24 | 50.24 | 50.23 | 50.24 | +0.040% | 2,333,242 | -0.219% |
| 2025-05-08 | 50.23 | 50.23 | 50.21 | 50.22 | 0.000% | 205,817 | -0.179% |
| 2025-05-07 | 50.23 | 50.23 | 50.22 | 50.22 | 0.000% | 163,172 | -0.179% |
| 2025-05-06 | 50.22 | 50.22 | 50.21 | 50.22 | +0.020% | 137,201 | -0.179% |
| 2025-05-05 | 50.21 | 50.21 | 50.20 | 50.21 | 0.000% | 137,867 | -0.159% |
| 2025-05-02 | 50.21 | 50.21 | 50.20 | 50.21 | 0.000% | 182,915 | -0.159% |
| 2025-05-01 | 50.22 | 50.22 | 50.20 | 50.21 | -0.258% | 363,166 | -0.159% |
| 2025-04-30 | 50.34 | 50.35 | 50.34 | 50.34 | +0.020% | 156,780 | -0.417% |
| 2025-04-29 | 50.34 | 50.34 | 50.33 | 50.33 | -0.020% | 267,316 | -0.397% |
| 2025-04-28 | 50.32 | 50.34 | 50.32 | 50.34 | +0.040% | 199,783 | -0.417% |
| 2025-04-25 | 50.33 | 50.33 | 50.32 | 50.32 | +0.020% | 136,164 | -0.378% |
| 2025-04-24 | 50.30 | 50.31 | 50.30 | 50.31 | +0.040% | 156,173 | -0.358% |
| 2025-04-23 | 50.30 | 50.30 | 50.29 | 50.29 | -0.020% | 5,241,992 | -0.318% |
| 2025-04-22 | 50.30 | 50.30 | 50.29 | 50.30 | 0.000% | 202,431 | -0.338% |
| 2025-04-21 | 50.29 | 50.30 | 50.29 | 50.30 | +0.020% | 184,467 | -0.338% |
| 2025-04-17 | 50.29 | 50.29 | 50.28 | 50.29 | +0.040% | 113,696 | -0.318% |
| 2025-04-16 | 50.26 | 50.27 | 50.26 | 50.27 | +0.040% | 256,598 | -0.278% |
| 2025-04-15 | 50.25 | 50.26 | 50.25 | 50.25 | 0.000% | 190,550 | -0.239% |