XONE
BondBloxx Bloomberg One Year Target Duration US Treasury ETF
stockNYSEETF
At CloseNov 13, 2026 3:59:30 PM EST
49.10USD+0.041%(+0.02)446,425
XONE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 49.12 | 49.12 | 49.10 | 49.10 | +0.041% | 446,425 | 0.000% |
| 2026-11-12 | 49.08 | 49.08 | 49.08 | 49.08 | -0.041% | 81,037 | +0.041% |
| 2026-11-11 | 49.10 | 49.10 | 49.10 | 49.10 | -0.031% | 332,669 | 0.000% |
| 2026-11-10 | 49.12 | 49.12 | 49.12 | 49.12 | -0.142% | 255,340 | -0.031% |
| 2026-11-09 | 49.19 | 49.19 | 49.19 | 49.19 | -0.051% | 80,214 | -0.173% |
| 2026-11-06 | 49.21 | 49.21 | 49.21 | 49.21 | 0.000% | 75,351 | -0.224% |
| 2026-11-05 | 49.17 | 49.21 | 49.17 | 49.21 | +0.122% | 110,478 | -0.224% |
| 2026-11-04 | 49.15 | 49.15 | 49.15 | 49.15 | +0.041% | 71,411 | -0.102% |
| 2026-11-03 | 49.13 | 49.13 | 49.13 | 49.13 | -0.041% | 104,420 | -0.061% |
| 2026-11-02 | 49.15 | 49.15 | 49.15 | 49.15 | -0.244% | 173,349 | -0.102% |
| 2026-10-29 | 49.26 | 49.27 | 49.26 | 49.27 | +0.061% | 88,686 | -0.345% |
| 2026-10-28 | 49.24 | 49.24 | 49.24 | 49.24 | 0.000% | 80,111 | -0.284% |
| 2026-10-27 | 49.23 | 49.24 | 49.23 | 49.24 | 0.000% | 46,084 | -0.284% |
| 2026-10-26 | 49.24 | 49.24 | 49.24 | 49.24 | 0.000% | 111,854 | -0.284% |
| 2026-10-22 | 49.24 | 49.24 | 49.24 | 49.24 | +0.143% | 64,301 | -0.284% |
| 2026-10-21 | 49.17 | 49.17 | 49.17 | 49.17 | -0.000% | 70,538 | -0.142% |
| 2026-10-20 | 49.17 | 49.17 | 49.17 | 49.17 | 0.000% | 74,526 | -0.142% |
| 2026-10-19 | 49.18 | 49.18 | 49.17 | 49.17 | 0.000% | 87,914 | -0.142% |
| 2026-10-16 | 49.17 | 49.17 | 49.17 | 49.17 | +0.041% | 125,628 | -0.142% |
| 2026-10-15 | 49.15 | 49.15 | 49.14 | 49.15 | +0.061% | 316,262 | -0.102% |
| 2026-10-14 | 49.10 | 49.12 | 49.10 | 49.12 | 0.000% | 122,914 | -0.041% |
| 2026-10-13 | 49.12 | 49.12 | 49.12 | 49.12 | -0.020% | 675,767 | -0.041% |
| 2026-10-12 | 49.13 | 49.13 | 49.13 | 49.13 | +0.016% | 96,398 | -0.061% |
| 2026-10-09 | 49.12 | 49.12 | 49.12 | 49.12 | +0.005% | 198,124 | -0.045% |
| 2026-10-08 | 49.10 | 49.12 | 49.10 | 49.12 | +0.041% | 101,270 | -0.041% |
| 2026-10-07 | 49.10 | 49.11 | 49.10 | 49.10 | +0.041% | 60,796 | 0.000% |
| 2026-10-06 | 49.10 | 49.10 | 49.08 | 49.08 | 0.000% | 229,832 | +0.041% |
| 2026-10-05 | 49.08 | 49.08 | 49.07 | 49.08 | +0.020% | 130,852 | +0.041% |
| 2026-10-02 | 49.07 | 49.07 | 49.07 | 49.07 | 0.000% | 62,485 | +0.061% |
| 2026-10-01 | 49.03 | 49.08 | 49.03 | 49.07 | -0.244% | 116,377 | +0.061% |
| 2026-09-30 | 49.19 | 49.19 | 49.19 | 49.19 | +0.041% | 118,213 | -0.183% |
| 2026-09-29 | 49.15 | 49.17 | 49.15 | 49.17 | +0.061% | 36,419 | -0.142% |
| 2026-09-28 | 49.15 | 49.15 | 49.14 | 49.14 | -0.041% | 163,409 | -0.081% |
| 2026-09-25 | 49.16 | 49.16 | 49.16 | 49.16 | +0.061% | 59,471 | -0.122% |
| 2026-09-24 | 49.14 | 49.14 | 49.13 | 49.13 | -0.081% | 130,433 | -0.061% |
| 2026-09-22 | 49.17 | 49.17 | 49.17 | 49.17 | 0.000% | 383,444 | -0.142% |
| 2026-09-21 | 49.17 | 49.17 | 49.17 | 49.17 | +0.031% | 80,511 | -0.142% |
| 2026-09-18 | 49.16 | 49.16 | 49.16 | 49.16 | -0.010% | 123,043 | -0.112% |
| 2026-09-17 | 49.17 | 49.17 | 49.16 | 49.16 | -0.061% | 60,585 | -0.122% |
| 2026-09-16 | 49.19 | 49.19 | 49.19 | 49.19 | +0.041% | 81,016 | -0.183% |
| 2026-09-15 | 49.17 | 49.17 | 49.17 | 49.17 | +0.010% | 97,996 | -0.142% |
| 2026-09-14 | 49.16 | 49.17 | 49.16 | 49.16 | +0.031% | 91,349 | -0.132% |
| 2026-09-11 | 49.17 | 49.17 | 49.15 | 49.15 | -0.051% | 209,028 | -0.102% |
| 2026-09-10 | 49.19 | 49.19 | 49.17 | 49.17 | -0.091% | 80,339 | -0.153% |
| 2026-09-09 | 49.22 | 49.22 | 49.22 | 49.22 | -0.020% | 124,975 | -0.244% |
| 2026-09-08 | 49.22 | 49.23 | 49.22 | 49.23 | +0.010% | 293,429 | -0.264% |
| 2026-09-04 | 49.23 | 49.23 | 49.23 | 49.23 | +0.010% | 104,367 | -0.254% |
| 2026-09-03 | 49.22 | 49.22 | 49.22 | 49.22 | +0.061% | 218,775 | -0.244% |
| 2026-09-02 | 49.19 | 49.19 | 49.19 | 49.19 | +0.020% | 172,134 | -0.183% |
| 2026-09-01 | 49.18 | 49.18 | 49.18 | 49.18 | -0.344% | 123,960 | -0.163% |
| 2026-08-31 | 49.35 | 49.35 | 49.35 | 49.35 | -0.020% | 36,862 | -0.507% |
| 2026-08-28 | 49.38 | 49.38 | 49.36 | 49.36 | -0.041% | 109,444 | -0.527% |
| 2026-08-27 | 49.38 | 49.38 | 49.38 | 49.38 | 0.000% | 56,241 | -0.567% |
| 2026-08-26 | 49.38 | 49.38 | 49.38 | 49.38 | 0.000% | 55,608 | -0.567% |
| 2026-08-25 | 49.38 | 49.38 | 49.38 | 49.38 | +0.020% | 49,695 | -0.567% |
| 2026-08-21 | 49.37 | 49.37 | 49.37 | 49.37 | +0.020% | 235,116 | -0.547% |
| 2026-08-20 | 49.36 | 49.36 | 49.35 | 49.36 | +0.020% | 90,526 | -0.527% |
| 2026-08-19 | 49.35 | 49.35 | 49.35 | 49.35 | 0.000% | 178,494 | -0.507% |
| 2026-08-18 | 49.35 | 49.35 | 49.35 | 49.35 | 0.000% | 58,642 | -0.507% |
| 2026-08-17 | 49.35 | 49.35 | 49.35 | 49.35 | +0.010% | 96,612 | -0.507% |
| 2026-08-14 | 49.35 | 49.35 | 49.33 | 49.34 | +0.030% | 74,906 | -0.497% |
| 2026-08-13 | 49.33 | 49.33 | 49.33 | 49.33 | +0.041% | 76,240 | -0.466% |
| 2026-08-12 | 49.31 | 49.31 | 49.31 | 49.31 | +0.041% | 71,410 | -0.426% |
| 2026-08-11 | 49.29 | 49.29 | 49.29 | 49.29 | +0.041% | 54,825 | -0.385% |
| 2026-08-10 | 49.27 | 49.27 | 49.27 | 49.27 | -0.020% | 172,959 | -0.345% |
| 2026-08-07 | 49.28 | 49.28 | 49.28 | 49.28 | +0.081% | 113,208 | -0.365% |
| 2026-08-06 | 49.24 | 49.24 | 49.24 | 49.24 | -0.041% | 96,239 | -0.284% |
| 2026-08-05 | 49.25 | 49.26 | 49.25 | 49.26 | +0.071% | 76,401 | -0.325% |
| 2026-08-03 | 49.23 | 49.23 | 49.23 | 49.23 | -0.284% | 80,140 | -0.254% |
| 2026-07-31 | 49.36 | 49.37 | 49.36 | 49.37 | +0.112% | 69,037 | -0.537% |
| 2026-07-29 | 49.31 | 49.31 | 49.31 | 49.31 | -0.041% | 78,755 | -0.426% |
| 2026-07-28 | 49.33 | 49.33 | 49.33 | 49.33 | +0.030% | 52,155 | -0.466% |
| 2026-07-27 | 49.31 | 49.31 | 49.31 | 49.31 | +0.020% | 169,240 | -0.436% |
| 2026-07-24 | 49.29 | 49.30 | 49.29 | 49.30 | +0.061% | 405,366 | -0.416% |
| 2026-07-23 | 49.28 | 49.28 | 49.27 | 49.27 | -0.041% | 119,548 | -0.355% |
| 2026-07-22 | 49.29 | 49.30 | 49.29 | 49.30 | -0.030% | 1,019,068 | -0.396% |
| 2026-07-21 | 49.31 | 49.31 | 49.31 | 49.31 | 0.000% | 85,622 | -0.426% |
| 2026-07-20 | 49.31 | 49.31 | 49.31 | 49.31 | -0.041% | 66,429 | -0.426% |
| 2026-07-17 | 49.33 | 49.33 | 49.33 | 49.33 | +0.020% | 79,170 | -0.466% |
| 2026-07-16 | 49.31 | 49.32 | 49.31 | 49.32 | 0.000% | 65,020 | -0.446% |
| 2026-07-15 | 49.32 | 49.32 | 49.32 | 49.32 | +0.061% | 61,565 | -0.446% |
| 2026-07-14 | 49.29 | 49.29 | 49.29 | 49.29 | +0.081% | 224,047 | -0.385% |
| 2026-07-13 | 49.25 | 49.25 | 49.25 | 49.25 | -0.041% | 50,814 | -0.305% |
| 2026-07-10 | 49.27 | 49.27 | 49.27 | 49.27 | +0.020% | 91,711 | -0.345% |
| 2026-07-09 | 49.26 | 49.26 | 49.26 | 49.26 | +0.041% | 115,169 | -0.325% |
| 2026-07-08 | 49.24 | 49.25 | 49.24 | 49.24 | 0.000% | 96,430 | -0.284% |
| 2026-07-07 | 49.26 | 49.26 | 49.24 | 49.24 | -0.041% | 45,759 | -0.284% |
| 2026-07-06 | 49.26 | 49.26 | 49.26 | 49.26 | 0.000% | 47,841 | -0.325% |
| 2026-07-02 | 49.26 | 49.26 | 49.26 | 49.26 | +0.081% | 54,890 | -0.325% |
| 2026-07-01 | 49.22 | 49.22 | 49.22 | 49.22 | -0.284% | 78,127 | -0.244% |
| 2026-06-30 | 49.37 | 49.37 | 49.36 | 49.36 | -0.020% | 118,120 | -0.527% |
| 2026-06-29 | 49.37 | 49.37 | 49.37 | 49.37 | -0.020% | 49,855 | -0.547% |
| 2026-06-26 | 49.38 | 49.38 | 49.38 | 49.38 | +0.061% | 46,315 | -0.567% |
| 2026-06-25 | 49.35 | 49.35 | 49.35 | 49.35 | +0.041% | 61,573 | -0.507% |
| 2026-06-24 | 49.33 | 49.34 | 49.33 | 49.33 | +0.081% | 37,090 | -0.466% |
| 2026-06-22 | 49.30 | 49.31 | 49.29 | 49.29 | -0.051% | 89,246 | -0.385% |
| 2026-06-18 | 49.31 | 49.31 | 49.31 | 49.31 | +0.051% | 73,672 | -0.436% |
| 2026-06-17 | 49.29 | 49.29 | 49.29 | 49.29 | -0.122% | 83,400 | -0.385% |
| 2026-06-16 | 49.35 | 49.35 | 49.35 | 49.35 | 0.000% | 114,812 | -0.507% |
| 2026-06-15 | 49.35 | 49.35 | 49.34 | 49.35 | +0.041% | 135,901 | -0.507% |
| 2026-06-12 | 49.33 | 49.33 | 49.33 | 49.33 | +0.010% | 106,299 | -0.466% |
| 2026-06-11 | 49.33 | 49.33 | 49.33 | 49.33 | +0.061% | 32,590 | -0.456% |
| 2026-06-10 | 49.29 | 49.30 | 49.29 | 49.30 | +0.030% | 152,330 | -0.396% |
| 2026-06-09 | 49.29 | 49.29 | 49.28 | 49.28 | +0.010% | 141,425 | -0.365% |
| 2026-06-08 | 49.28 | 49.28 | 49.27 | 49.27 | +0.010% | 72,145 | -0.355% |
| 2026-06-05 | 49.28 | 49.28 | 49.27 | 49.27 | -0.020% | 76,065 | -0.345% |
| 2026-06-03 | 49.28 | 49.28 | 49.28 | 49.28 | 0.000% | 102,613 | -0.365% |
| 2026-06-02 | 49.28 | 49.28 | 49.28 | 49.28 | -0.020% | 126,962 | -0.365% |
| 2026-06-01 | 49.29 | 49.29 | 49.29 | 49.29 | -0.324% | 86,709 | -0.385% |
| 2026-05-29 | 49.44 | 49.45 | 49.44 | 49.45 | +0.020% | 49,159 | -0.708% |
| 2026-05-28 | 49.44 | 49.44 | 49.44 | 49.44 | +0.030% | 105,085 | -0.688% |
| 2026-05-27 | 49.42 | 49.42 | 49.42 | 49.42 | +0.010% | 177,245 | -0.658% |
| 2026-05-26 | 49.42 | 49.42 | 49.42 | 49.42 | +0.040% | 84,729 | -0.648% |
| 2026-05-22 | 49.40 | 49.40 | 49.39 | 49.40 | 0.000% | 68,129 | -0.607% |
| 2026-05-20 | 49.38 | 49.40 | 49.38 | 49.40 | +0.041% | 139,221 | -0.607% |
| 2026-05-19 | 49.38 | 49.38 | 49.38 | 49.38 | 0.000% | 81,790 | -0.567% |
| 2026-05-18 | 49.38 | 49.38 | 49.38 | 49.38 | +0.020% | 79,565 | -0.567% |
| 2026-05-15 | 49.37 | 49.37 | 49.37 | 49.37 | -0.020% | 99,437 | -0.547% |
| 2026-05-14 | 49.38 | 49.38 | 49.38 | 49.38 | 0.000% | 144,051 | -0.567% |
| 2026-05-13 | 49.38 | 49.38 | 49.38 | 49.38 | +0.020% | 44,166 | -0.567% |
| 2026-05-12 | 49.37 | 49.37 | 49.37 | 49.37 | -0.030% | 58,716 | -0.547% |
| 2026-05-11 | 49.38 | 49.38 | 49.38 | 49.38 | +0.030% | 85,661 | -0.577% |
| 2026-05-07 | 49.38 | 49.38 | 49.37 | 49.37 | 0.000% | 99,111 | -0.547% |
| 2026-05-06 | 49.36 | 49.37 | 49.36 | 49.37 | +0.041% | 79,465 | -0.547% |
| 2026-05-05 | 49.34 | 49.35 | 49.34 | 49.35 | +0.041% | 77,231 | -0.507% |
| 2026-05-04 | 49.35 | 49.35 | 49.33 | 49.33 | -0.041% | 90,262 | -0.466% |
| 2026-05-01 | 49.35 | 49.35 | 49.35 | 49.35 | -0.323% | 56,145 | -0.507% |
| 2026-04-30 | 49.51 | 49.51 | 49.51 | 49.51 | +0.040% | 40,163 | -0.828% |
| 2026-04-29 | 49.50 | 49.50 | 49.49 | 49.49 | -0.030% | 137,367 | -0.788% |
| 2026-04-28 | 49.51 | 49.51 | 49.51 | 49.51 | -0.010% | 41,573 | -0.818% |
| 2026-04-27 | 49.51 | 49.51 | 49.50 | 49.51 | 0.000% | 212,989 | -0.828% |
| 2026-04-24 | 49.49 | 49.52 | 49.49 | 49.51 | +0.040% | 53,243 | -0.828% |
| 2026-04-23 | 49.49 | 49.49 | 49.49 | 49.49 | +0.010% | 111,267 | -0.788% |
| 2026-04-22 | 49.49 | 49.49 | 49.48 | 49.48 | 0.000% | 89,813 | -0.778% |
| 2026-04-21 | 49.49 | 49.49 | 49.48 | 49.48 | -0.010% | 94,323 | -0.778% |
| 2026-04-20 | 49.49 | 49.50 | 49.49 | 49.49 | -0.020% | 67,567 | -0.788% |
| 2026-04-17 | 49.49 | 49.50 | 49.49 | 49.50 | +0.081% | 203,289 | -0.808% |
| 2026-04-16 | 49.46 | 49.46 | 49.46 | 49.46 | +0.020% | 166,633 | -0.728% |
| 2026-04-15 | 49.44 | 49.45 | 49.44 | 49.45 | +0.020% | 235,015 | -0.708% |
| 2026-04-14 | 49.44 | 49.44 | 49.44 | 49.44 | +0.040% | 204,728 | -0.688% |
| 2026-04-13 | 49.42 | 49.42 | 49.42 | 49.42 | -0.010% | 80,843 | -0.648% |
| 2026-04-10 | 49.42 | 49.42 | 49.42 | 49.42 | +0.051% | 148,635 | -0.658% |
| 2026-04-09 | 49.40 | 49.41 | 49.40 | 49.40 | 0.000% | 52,447 | -0.607% |
| 2026-04-08 | 49.41 | 49.41 | 49.40 | 49.40 | +0.030% | 88,053 | -0.607% |
| 2026-04-07 | 49.37 | 49.38 | 49.37 | 49.38 | +0.030% | 106,472 | -0.577% |
| 2026-04-06 | 49.37 | 49.37 | 49.36 | 49.37 | -0.010% | 75,349 | -0.547% |
| 2026-04-02 | 49.38 | 49.38 | 49.37 | 49.38 | +0.030% | 69,071 | -0.557% |
| 2026-04-01 | 49.37 | 49.37 | 49.36 | 49.36 | -0.323% | 48,014 | -0.527% |
| 2026-03-31 | 49.51 | 49.52 | 49.51 | 49.52 | +0.020% | 1,293,990 | -0.848% |
| 2026-03-30 | 49.50 | 49.51 | 49.50 | 49.51 | +0.071% | 206,763 | -0.828% |
| 2026-03-27 | 49.47 | 49.48 | 49.47 | 49.48 | +0.071% | 58,799 | -0.758% |
| 2026-03-26 | 49.44 | 49.44 | 49.44 | 49.44 | -0.020% | 81,504 | -0.688% |
| 2026-03-25 | 49.46 | 49.46 | 49.45 | 49.45 | +0.040% | 40,591 | -0.708% |
| 2026-03-24 | 49.44 | 49.45 | 49.43 | 49.43 | -0.061% | 76,430 | -0.668% |
| 2026-03-23 | 49.45 | 49.46 | 49.44 | 49.46 | +0.071% | 74,278 | -0.728% |
| 2026-03-20 | 49.42 | 49.43 | 49.42 | 49.42 | -0.061% | 83,017 | -0.658% |
| 2026-03-19 | 49.44 | 49.45 | 49.44 | 49.45 | -0.051% | 55,306 | -0.718% |
| 2026-03-18 | 49.48 | 49.48 | 49.48 | 49.48 | -0.020% | 48,934 | -0.768% |
| 2026-03-17 | 49.49 | 49.49 | 49.49 | 49.49 | +0.010% | 60,401 | -0.788% |
| 2026-03-16 | 49.49 | 49.49 | 49.48 | 49.48 | +0.051% | 82,235 | -0.778% |
| 2026-03-13 | 49.47 | 49.47 | 49.46 | 49.46 | +0.020% | 71,848 | -0.728% |
| 2026-03-12 | 49.47 | 49.47 | 49.45 | 49.45 | -0.051% | 117,525 | -0.708% |
| 2026-03-11 | 49.48 | 49.48 | 49.48 | 49.48 | -0.022% | 54,316 | -0.758% |
| 2026-03-10 | 49.50 | 49.50 | 49.49 | 49.49 | -0.008% | 54,644 | -0.780% |
| 2026-03-09 | 49.47 | 49.49 | 49.47 | 49.49 | 0.000% | 147,853 | -0.788% |
| 2026-03-06 | 49.49 | 49.49 | 49.49 | 49.49 | +0.071% | 81,940 | -0.788% |
| 2026-03-05 | 49.46 | 49.46 | 49.45 | 49.45 | -0.030% | 129,545 | -0.718% |
| 2026-03-04 | 49.47 | 49.47 | 49.47 | 49.47 | 0.000% | 70,309 | -0.748% |
| 2026-03-03 | 49.47 | 49.48 | 49.47 | 49.47 | -0.032% | 95,780 | -0.748% |
| 2026-03-02 | 49.49 | 49.49 | 49.48 | 49.49 | -0.230% | 280,901 | -0.780% |
| 2026-02-26 | 49.60 | 49.60 | 49.60 | 49.60 | 0.000% | 69,088 | -1.008% |
| 2026-02-25 | 49.60 | 49.60 | 49.60 | 49.60 | 0.000% | 15,013 | -1.008% |
| 2026-02-23 | 49.60 | 49.60 | 49.60 | 49.60 | +0.030% | 56,845 | -1.008% |
| 2026-02-20 | 49.60 | 49.60 | 49.59 | 49.59 | +0.010% | 59,343 | -0.978% |
| 2026-02-19 | 49.58 | 49.58 | 49.58 | 49.58 | 0.000% | 47,341 | -0.968% |
| 2026-02-18 | 49.58 | 49.58 | 49.58 | 49.58 | +0.020% | 68,222 | -0.968% |
| 2026-02-17 | 49.58 | 49.58 | 49.57 | 49.57 | -0.030% | 83,077 | -0.948% |
| 2026-02-13 | 49.58 | 49.59 | 49.58 | 49.59 | +0.050% | 86,596 | -0.978% |
| 2026-02-12 | 49.55 | 49.56 | 49.55 | 49.56 | +0.060% | 117,053 | -0.928% |
| 2026-02-11 | 49.53 | 49.53 | 49.53 | 49.53 | -0.060% | 124,720 | -0.869% |
| 2026-02-10 | 49.56 | 49.56 | 49.56 | 49.56 | +0.030% | 64,580 | -0.928% |
| 2026-02-09 | 49.54 | 49.55 | 49.54 | 49.55 | +0.030% | 90,515 | -0.898% |
| 2026-02-06 | 49.53 | 49.53 | 49.53 | 49.53 | +0.020% | 64,768 | -0.868% |
| 2026-02-05 | 49.51 | 49.53 | 49.51 | 49.52 | +0.040% | 143,976 | -0.848% |
| 2026-02-04 | 49.49 | 49.50 | 49.49 | 49.50 | +0.020% | 96,492 | -0.808% |
| 2026-02-03 | 49.48 | 49.49 | 49.48 | 49.49 | +0.000% | 85,738 | -0.788% |
| 2026-02-02 | 49.49 | 49.49 | 49.48 | 49.49 | -0.343% | 91,374 | -0.788% |
| 2026-01-30 | 49.66 | 49.66 | 49.65 | 49.66 | +0.060% | 71,565 | -1.128% |
| 2026-01-29 | 49.63 | 49.63 | 49.63 | 49.63 | +0.010% | 54,636 | -1.068% |
| 2026-01-28 | 49.63 | 49.63 | 49.63 | 49.63 | 0.000% | 50,241 | -1.058% |
| 2026-01-27 | 49.63 | 49.63 | 49.63 | 49.63 | +0.030% | 52,929 | -1.058% |
| 2026-01-26 | 49.62 | 49.62 | 49.61 | 49.61 | 0.000% | 72,319 | -1.028% |
| 2026-01-23 | 49.60 | 49.61 | 49.60 | 49.61 | +0.040% | 135,158 | -1.028% |
| 2026-01-22 | 49.60 | 49.60 | 49.59 | 49.59 | -0.020% | 107,428 | -0.988% |
| 2026-01-21 | 49.59 | 49.60 | 49.59 | 49.60 | +0.020% | 561,076 | -1.008% |
| 2026-01-20 | 49.59 | 49.59 | 49.59 | 49.59 | +0.030% | 179,853 | -0.988% |
| 2026-01-16 | 49.58 | 49.58 | 49.58 | 49.58 | +0.030% | 51,026 | -0.958% |
| 2026-01-15 | 49.56 | 49.56 | 49.56 | 49.56 | -0.040% | 93,694 | -0.928% |
| 2026-01-14 | 49.58 | 49.58 | 49.58 | 49.58 | +0.030% | 64,169 | -0.968% |
| 2026-01-13 | 49.56 | 49.57 | 49.56 | 49.56 | 0.000% | 163,746 | -0.938% |
| 2026-01-12 | 49.56 | 49.56 | 49.56 | 49.56 | 0.000% | 76,841 | -0.938% |
| 2026-01-09 | 49.56 | 49.56 | 49.56 | 49.56 | +0.010% | 171,557 | -0.938% |
| 2026-01-08 | 49.56 | 49.56 | 49.56 | 49.56 | 0.000% | 84,533 | -0.928% |
| 2026-01-07 | 49.56 | 49.56 | 49.56 | 49.56 | 0.000% | 62,227 | -0.928% |
| 2026-01-06 | 49.56 | 49.56 | 49.55 | 49.56 | 0.000% | 100,491 | -0.928% |
| 2026-01-05 | 49.56 | 49.56 | 49.56 | 49.56 | +0.020% | 171,011 | -0.928% |
| 2026-01-02 | 49.55 | 49.55 | 49.55 | 49.55 | +0.030% | 60,273 | -0.908% |
| 2025-12-31 | 49.53 | 49.54 | 49.53 | 49.53 | +0.010% | 91,506 | -0.878% |
| 2025-12-30 | 49.53 | 49.53 | 49.52 | 49.53 | -0.302% | 84,587 | -0.868% |
| 2025-12-29 | 49.68 | 49.68 | 49.67 | 49.68 | +0.060% | 68,892 | -1.167% |
| 2025-12-24 | 49.65 | 49.65 | 49.65 | 49.65 | +0.020% | 27,381 | -1.108% |
| 2025-12-23 | 49.63 | 49.64 | 49.63 | 49.64 | 0.000% | 51,752 | -1.088% |
| 2025-12-22 | 49.64 | 49.64 | 49.63 | 49.64 | 0.000% | 54,257 | -1.088% |
| 2025-12-19 | 49.64 | 49.64 | 49.64 | 49.64 | +0.020% | 71,959 | -1.088% |
| 2025-12-18 | 49.63 | 49.63 | 49.63 | 49.63 | +0.020% | 48,292 | -1.068% |
| 2025-12-17 | 49.61 | 49.62 | 49.61 | 49.62 | +0.030% | 57,770 | -1.048% |
| 2025-12-16 | 49.61 | 49.61 | 49.60 | 49.60 | +0.020% | 96,686 | -1.018% |
| 2025-12-15 | 49.59 | 49.59 | 49.59 | 49.59 | +0.030% | 82,355 | -0.998% |
| 2025-12-12 | 49.58 | 49.58 | 49.58 | 49.58 | +0.020% | 63,939 | -0.968% |
| 2025-12-11 | 49.56 | 49.57 | 49.56 | 49.57 | +0.050% | 33,565 | -0.948% |
| 2025-12-10 | 49.55 | 49.55 | 49.55 | 49.55 | +0.030% | 78,185 | -0.898% |
| 2025-12-09 | 49.52 | 49.53 | 49.52 | 49.53 | 0.000% | 70,245 | -0.868% |
| 2025-12-08 | 49.53 | 49.53 | 49.53 | 49.53 | 0.000% | 90,852 | -0.868% |
| 2025-12-05 | 49.53 | 49.53 | 49.53 | 49.53 | +0.040% | 77,134 | -0.868% |
| 2025-12-04 | 49.51 | 49.52 | 49.51 | 49.51 | -0.010% | 86,591 | -0.828% |
| 2025-12-03 | 49.52 | 49.52 | 49.52 | 49.52 | +0.020% | 58,687 | -0.838% |
| 2025-12-02 | 49.51 | 49.51 | 49.51 | 49.51 | +0.030% | 63,368 | -0.818% |
| 2025-12-01 | 49.51 | 49.51 | 49.49 | 49.49 | -0.316% | 134,594 | -0.788% |
| 2025-11-26 | 49.65 | 49.65 | 49.65 | 49.65 | -0.006% | 86,210 | -1.102% |
| 2025-11-25 | 49.65 | 49.65 | 49.64 | 49.65 | +0.040% | 46,720 | -1.108% |
| 2025-11-24 | 49.63 | 49.63 | 49.63 | 49.63 | 0.000% | 53,155 | -1.068% |
| 2025-11-21 | 49.63 | 49.63 | 49.63 | 49.63 | +0.060% | 34,859 | -1.068% |
| 2025-11-20 | 49.59 | 49.60 | 49.59 | 49.60 | +0.040% | 65,898 | -1.008% |
| 2025-11-19 | 49.60 | 49.60 | 49.58 | 49.58 | -0.010% | 84,589 | -0.968% |
| 2025-11-18 | 49.59 | 49.59 | 49.58 | 49.59 | +0.050% | 47,562 | -0.978% |
| 2025-11-17 | 49.56 | 49.56 | 49.56 | 49.56 | 0.000% | 38,994 | -0.928% |
| 2025-11-14 | 49.56 | 49.56 | 49.56 | 49.56 | +0.020% | 53,566 | -0.928% |
| 2025-11-13 | 49.55 | 49.56 | 49.55 | 49.55 | -0.030% | 68,811 | -0.908% |
| 2025-11-12 | 49.56 | 49.56 | 49.56 | 49.56 | -0.030% | 148,675 | -0.938% |
| 2025-11-11 | 49.57 | 49.58 | 49.57 | 49.58 | +0.050% | 63,013 | -0.968% |
| 2025-11-10 | 49.56 | 49.56 | 49.55 | 49.55 | -0.010% | 60,760 | -0.918% |
| 2025-11-07 | 49.55 | 49.56 | 49.55 | 49.56 | +0.040% | 58,634 | -0.928% |
| 2025-11-06 | 49.53 | 49.54 | 49.53 | 49.54 | +0.071% | 124,803 | -0.888% |
| 2025-11-05 | 49.51 | 49.51 | 49.51 | 49.51 | -0.020% | 69,367 | -0.818% |
| 2025-11-04 | 49.52 | 49.52 | 49.51 | 49.52 | +0.040% | 76,319 | -0.838% |
| 2025-11-03 | 49.49 | 49.49 | 49.49 | 49.49 | -0.352% | 167,896 | -0.798% |
| 2025-10-31 | 49.67 | 49.67 | 49.67 | 49.67 | +0.030% | 60,032 | -1.148% |
| 2025-10-30 | 49.66 | 49.66 | 49.65 | 49.66 | 0.000% | 64,179 | -1.118% |
| 2025-10-29 | 49.66 | 49.66 | 49.66 | 49.66 | -0.050% | 191,587 | -1.118% |
| 2025-10-28 | 49.69 | 49.69 | 49.68 | 49.68 | -0.017% | 73,892 | -1.167% |
| 2025-10-27 | 49.68 | 49.69 | 49.68 | 49.69 | +0.007% | 47,984 | -1.184% |
| 2025-10-24 | 49.69 | 49.69 | 49.69 | 49.69 | +0.010% | 66,738 | -1.177% |
| 2025-10-23 | 49.67 | 49.68 | 49.67 | 49.68 | +0.010% | 64,942 | -1.167% |
| 2025-10-22 | 49.67 | 49.67 | 49.67 | 49.67 | +0.020% | 55,224 | -1.158% |
| 2025-10-21 | 49.66 | 49.67 | 49.66 | 49.66 | -0.010% | 74,813 | -1.138% |
| 2025-10-20 | 49.67 | 49.67 | 49.66 | 49.67 | +0.020% | 59,315 | -1.148% |
| 2025-10-17 | 49.67 | 49.67 | 49.66 | 49.66 | +0.010% | 96,301 | -1.128% |
| 2025-10-16 | 49.65 | 49.66 | 49.65 | 49.66 | +0.071% | 158,306 | -1.118% |
| 2025-10-15 | 49.63 | 49.63 | 49.62 | 49.62 | 0.000% | 89,651 | -1.048% |
| 2025-10-14 | 49.62 | 49.63 | 49.62 | 49.62 | 0.000% | 107,706 | -1.048% |
| 2025-10-13 | 49.62 | 49.62 | 49.62 | 49.62 | +0.020% | 22,292 | -1.048% |
| 2025-10-10 | 49.61 | 49.61 | 49.60 | 49.61 | +0.081% | 48,222 | -1.028% |
| 2025-10-09 | 49.57 | 49.57 | 49.57 | 49.57 | +0.020% | 45,493 | -0.948% |
| 2025-10-08 | 49.55 | 49.56 | 49.55 | 49.56 | -0.000% | 66,506 | -0.928% |
| 2025-10-07 | 49.56 | 49.56 | 49.56 | 49.56 | +0.020% | 59,581 | -0.928% |
| 2025-10-06 | 49.55 | 49.55 | 49.55 | 49.55 | -0.010% | 67,520 | -0.908% |
| 2025-10-03 | 49.56 | 49.56 | 49.55 | 49.55 | +0.010% | 84,775 | -0.918% |
| 2025-10-02 | 49.55 | 49.55 | 49.55 | 49.55 | 0.000% | 299,300 | -0.908% |
| 2025-10-01 | 49.54 | 49.55 | 49.53 | 49.55 | -0.222% | 89,537 | -0.908% |
| 2025-09-30 | 49.67 | 49.68 | 49.66 | 49.66 | 0.000% | 135,577 | -1.128% |
| 2025-09-29 | 49.65 | 49.66 | 49.65 | 49.66 | +0.030% | 48,377 | -1.128% |
| 2025-09-26 | 49.65 | 49.65 | 49.65 | 49.65 | +0.050% | 50,742 | -1.098% |
| 2025-09-25 | 49.62 | 49.63 | 49.62 | 49.62 | -0.050% | 65,788 | -1.048% |
| 2025-09-24 | 49.65 | 49.65 | 49.65 | 49.65 | +0.010% | 100,419 | -1.098% |
| 2025-09-23 | 49.63 | 49.64 | 49.63 | 49.64 | +0.020% | 80,227 | -1.088% |
| 2025-09-22 | 49.63 | 49.63 | 49.63 | 49.63 | -0.010% | 69,009 | -1.068% |
| 2025-09-19 | 49.64 | 49.64 | 49.63 | 49.63 | +0.030% | 49,493 | -1.078% |
| 2025-09-18 | 49.62 | 49.62 | 49.62 | 49.62 | 0.000% | 89,484 | -1.048% |
| 2025-09-17 | 49.62 | 49.62 | 49.62 | 49.62 | 0.000% | 49,828 | -1.048% |
| 2025-09-16 | 49.61 | 49.62 | 49.61 | 49.62 | +0.040% | 85,788 | -1.048% |
| 2025-09-15 | 49.61 | 49.61 | 49.60 | 49.60 | 0.000% | 59,997 | -1.008% |
| 2025-09-12 | 49.60 | 49.60 | 49.59 | 49.60 | 0.000% | 69,497 | -1.008% |
| 2025-09-11 | 49.60 | 49.60 | 49.60 | 49.60 | +0.020% | 40,940 | -1.008% |
| 2025-09-10 | 49.58 | 49.59 | 49.58 | 49.59 | +0.061% | 73,024 | -0.988% |
| 2025-09-09 | 49.58 | 49.58 | 49.56 | 49.56 | -0.060% | 73,118 | -0.928% |
| 2025-09-08 | 49.58 | 49.59 | 49.58 | 49.59 | +0.020% | 50,653 | -0.988% |
| 2025-09-05 | 49.58 | 49.58 | 49.58 | 49.58 | +0.141% | 75,189 | -0.968% |
| 2025-09-04 | 49.50 | 49.52 | 49.50 | 49.51 | +0.040% | 470,785 | -0.828% |
| 2025-09-03 | 49.49 | 49.50 | 49.49 | 49.49 | +0.040% | 85,828 | -0.788% |
| 2025-09-02 | 49.47 | 49.47 | 49.47 | 49.47 | -0.393% | 313,485 | -0.748% |
| 2025-08-29 | 49.65 | 49.67 | 49.65 | 49.66 | +0.050% | 70,919 | -1.138% |
| 2025-08-28 | 49.63 | 49.64 | 49.63 | 49.64 | 0.000% | 53,216 | -1.088% |
| 2025-08-27 | 49.63 | 49.64 | 49.63 | 49.64 | +0.060% | 92,686 | -1.088% |
| 2025-08-26 | 49.62 | 49.63 | 49.61 | 49.61 | +0.020% | 47,517 | -1.028% |
| 2025-08-25 | 49.60 | 49.60 | 49.59 | 49.60 | -0.020% | 42,459 | -1.008% |
| 2025-08-22 | 49.61 | 49.61 | 49.60 | 49.61 | +0.101% | 57,194 | -1.028% |
| 2025-08-21 | 49.56 | 49.56 | 49.54 | 49.56 | -0.010% | 71,805 | -0.928% |
| 2025-08-20 | 49.56 | 49.57 | 49.56 | 49.56 | +0.010% | 56,815 | -0.938% |
| 2025-08-19 | 49.56 | 49.56 | 49.55 | 49.56 | +0.040% | 321,012 | -0.928% |
| 2025-08-18 | 49.55 | 49.55 | 49.54 | 49.54 | -0.010% | 49,267 | -0.888% |
| 2025-08-15 | 49.56 | 49.56 | 49.55 | 49.55 | +0.010% | 52,777 | -0.898% |
| 2025-08-14 | 49.54 | 49.54 | 49.53 | 49.54 | -0.020% | 138,289 | -0.888% |
| 2025-08-13 | 49.55 | 49.55 | 49.55 | 49.55 | +0.061% | 72,517 | -0.908% |
| 2025-08-12 | 49.53 | 49.53 | 49.52 | 49.52 | +0.020% | 75,790 | -0.848% |
| 2025-08-11 | 49.51 | 49.51 | 49.50 | 49.51 | 0.000% | 154,370 | -0.828% |
| 2025-08-08 | 49.50 | 49.51 | 49.49 | 49.51 | +0.020% | 169,470 | -0.828% |
| 2025-08-07 | 49.50 | 49.50 | 49.49 | 49.50 | 0.000% | 78,139 | -0.808% |
| 2025-08-06 | 49.49 | 49.50 | 49.49 | 49.50 | +0.040% | 63,166 | -0.808% |
| 2025-08-05 | 49.49 | 49.49 | 49.48 | 49.48 | -0.020% | 50,422 | -0.768% |
| 2025-08-04 | 49.49 | 49.49 | 49.49 | 49.49 | +0.010% | 59,981 | -0.788% |
| 2025-08-01 | 49.46 | 49.49 | 49.46 | 49.48 | -0.101% | 66,122 | -0.778% |
| 2025-07-31 | 49.54 | 49.54 | 49.53 | 49.53 | -0.030% | 111,176 | -0.878% |
| 2025-07-30 | 49.55 | 49.56 | 49.54 | 49.55 | -0.010% | 181,155 | -0.908% |
| 2025-07-29 | 49.54 | 49.56 | 49.54 | 49.55 | +0.020% | 204,471 | -0.918% |
| 2025-07-28 | 49.54 | 49.55 | 49.54 | 49.55 | +0.030% | 63,482 | -0.898% |
| 2025-07-25 | 49.54 | 49.54 | 49.53 | 49.53 | +0.020% | 93,921 | -0.868% |
| 2025-07-24 | 49.52 | 49.52 | 49.51 | 49.52 | -0.010% | 45,523 | -0.848% |
| 2025-07-23 | 49.53 | 49.53 | 49.52 | 49.52 | -0.014% | 22,704 | -0.858% |
| 2025-07-22 | 49.53 | 49.54 | 49.53 | 49.53 | +0.004% | 123,048 | -0.872% |
| 2025-07-21 | 49.53 | 49.53 | 49.52 | 49.53 | +0.030% | 92,363 | -0.868% |
| 2025-07-18 | 49.52 | 49.52 | 49.51 | 49.52 | +0.061% | 53,084 | -0.838% |
| 2025-07-17 | 49.49 | 49.49 | 49.48 | 49.48 | -0.010% | 41,573 | -0.778% |
| 2025-07-16 | 49.49 | 49.50 | 49.49 | 49.49 | +0.051% | 113,260 | -0.788% |
| 2025-07-15 | 49.47 | 49.47 | 49.47 | 49.47 | -0.010% | 62,563 | -0.738% |
| 2025-07-14 | 49.47 | 49.48 | 49.47 | 49.47 | 0.000% | 58,439 | -0.748% |
| 2025-07-11 | 49.47 | 49.47 | 49.47 | 49.47 | +0.010% | 55,408 | -0.748% |
| 2025-07-10 | 49.46 | 49.47 | 49.46 | 49.47 | +0.010% | 81,249 | -0.738% |
| 2025-07-09 | 49.46 | 49.46 | 49.46 | 49.46 | +0.061% | 87,404 | -0.728% |
| 2025-07-08 | 49.44 | 49.44 | 49.43 | 49.43 | -0.030% | 289,270 | -0.668% |
| 2025-07-07 | 49.45 | 49.45 | 49.45 | 49.45 | +0.010% | 90,684 | -0.698% |
| 2025-07-03 | 49.44 | 49.44 | 49.44 | 49.44 | -0.040% | 81,805 | -0.688% |
| 2025-07-02 | 49.47 | 49.47 | 49.46 | 49.46 | +0.010% | 203,668 | -0.728% |
| 2025-07-01 | 49.46 | 49.46 | 49.45 | 49.45 | -0.333% | 453,616 | -0.718% |
| 2025-06-30 | 49.62 | 49.62 | 49.62 | 49.62 | +0.020% | 1,155,072 | -1.048% |
| 2025-06-27 | 49.62 | 49.62 | 49.61 | 49.61 | 0.000% | 28,876 | -1.028% |
| 2025-06-26 | 49.60 | 49.61 | 49.60 | 49.61 | +0.042% | 1,426,722 | -1.028% |
| 2025-06-25 | 49.58 | 49.59 | 49.58 | 49.59 | +0.018% | 79,153 | -0.986% |
| 2025-06-24 | 49.57 | 49.58 | 49.57 | 49.58 | +0.032% | 49,490 | -0.968% |
| 2025-06-23 | 49.58 | 49.58 | 49.56 | 49.56 | +0.048% | 280,521 | -0.936% |
| 2025-06-20 | 49.53 | 49.54 | 49.53 | 49.54 | +0.061% | 83,045 | -0.888% |
| 2025-06-18 | 49.51 | 49.51 | 49.50 | 49.51 | +0.036% | 55,924 | -0.828% |
| 2025-06-17 | 49.49 | 49.49 | 49.49 | 49.49 | +0.004% | 31,625 | -0.792% |
| 2025-06-16 | 49.49 | 49.49 | 49.48 | 49.49 | 0.000% | 56,047 | -0.788% |
| 2025-06-13 | 49.49 | 49.49 | 49.48 | 49.49 | 0.000% | 49,494 | -0.788% |
| 2025-06-12 | 49.49 | 49.49 | 49.48 | 49.49 | +0.040% | 34,687 | -0.788% |
| 2025-06-11 | 49.47 | 49.47 | 49.46 | 49.47 | +0.040% | 108,289 | -0.748% |
| 2025-06-10 | 49.44 | 49.45 | 49.44 | 49.45 | +0.061% | 114,289 | -0.708% |
| 2025-06-09 | 49.44 | 49.44 | 49.42 | 49.42 | -0.020% | 160,108 | -0.648% |
| 2025-06-06 | 49.43 | 49.43 | 49.42 | 49.43 | -0.030% | 151,266 | -0.668% |
| 2025-06-05 | 49.45 | 49.45 | 49.45 | 49.45 | -0.010% | 56,981 | -0.698% |
| 2025-06-04 | 49.44 | 49.45 | 49.44 | 49.45 | +0.081% | 191,107 | -0.708% |
| 2025-06-03 | 49.40 | 49.41 | 49.40 | 49.41 | -0.020% | 62,877 | -0.627% |
| 2025-06-02 | 49.42 | 49.42 | 49.41 | 49.42 | -0.343% | 62,888 | -0.648% |
| 2025-05-30 | 49.59 | 49.60 | 49.59 | 49.59 | +0.040% | 93,477 | -0.988% |
| 2025-05-29 | 49.58 | 49.58 | 49.57 | 49.57 | +0.020% | 87,130 | -0.948% |
| 2025-05-28 | 49.56 | 49.57 | 49.55 | 49.56 | -0.020% | 285,297 | -0.928% |
| 2025-05-27 | 49.57 | 49.57 | 49.57 | 49.57 | +0.020% | 94,642 | -0.948% |
| 2025-05-23 | 49.56 | 49.56 | 49.56 | 49.56 | +0.044% | 49,514 | -0.928% |
| 2025-05-22 | 49.54 | 49.54 | 49.54 | 49.54 | -0.004% | 65,705 | -0.884% |
| 2025-05-21 | 49.53 | 49.54 | 49.53 | 49.54 | 0.000% | 79,613 | -0.888% |
| 2025-05-20 | 49.54 | 49.54 | 49.54 | 49.54 | +0.020% | 65,923 | -0.888% |
| 2025-05-19 | 49.53 | 49.53 | 49.53 | 49.53 | +0.030% | 55,018 | -0.868% |
| 2025-05-16 | 49.52 | 49.52 | 49.52 | 49.52 | -0.030% | 124,585 | -0.838% |
| 2025-05-15 | 49.51 | 49.53 | 49.51 | 49.53 | +0.091% | 45,351 | -0.868% |
| 2025-05-14 | 49.48 | 49.48 | 49.48 | 49.48 | +0.010% | 115,228 | -0.778% |
| 2025-05-13 | 49.48 | 49.49 | 49.48 | 49.48 | -0.020% | 49,350 | -0.768% |
| 2025-05-12 | 49.49 | 49.50 | 49.49 | 49.49 | -0.081% | 89,134 | -0.788% |
| 2025-05-09 | 49.53 | 49.54 | 49.53 | 49.53 | +0.040% | 56,817 | -0.868% |
| 2025-05-08 | 49.51 | 49.51 | 49.51 | 49.51 | -0.040% | 42,718 | -0.828% |
| 2025-05-07 | 49.53 | 49.53 | 49.53 | 49.53 | 0.000% | 125,447 | -0.868% |