XSVN
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF
stockNYSEETF
At CloseNov 13, 2026 3:59:45 PM EST
45.04USD-0.155%(-0.07)74,067
After-hoursNov 13, 2026 4:10:30 PM EST
45.04USD0.000%(-0.00)
XSVN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 45.01 | 45.13 | 44.99 | 45.04 | -0.155% | 74,067 | 0.000% |
| 2026-11-12 | 45.38 | 45.38 | 45.11 | 45.11 | -0.814% | 505,200 | -0.155% |
| 2026-11-11 | 45.45 | 45.48 | 45.38 | 45.48 | -0.110% | 43,087 | -0.967% |
| 2026-11-10 | 45.56 | 45.57 | 45.42 | 45.53 | -0.795% | 155,093 | -1.076% |
| 2026-11-09 | 46.01 | 46.01 | 45.85 | 45.90 | -0.076% | 51,167 | -1.863% |
| 2026-11-06 | 45.92 | 46.04 | 45.86 | 45.93 | -0.174% | 34,224 | -1.938% |
| 2026-11-05 | 45.75 | 46.05 | 45.75 | 46.01 | +0.393% | 139,037 | -2.108% |
| 2026-11-04 | 45.70 | 45.84 | 45.59 | 45.83 | +0.526% | 74,981 | -1.724% |
| 2026-11-03 | 45.70 | 45.70 | 45.56 | 45.59 | -0.382% | 29,062 | -1.206% |
| 2026-11-02 | 45.78 | 45.86 | 45.71 | 45.77 | -0.166% | 52,461 | -1.584% |
| 2026-10-30 | 45.82 | 45.88 | 45.74 | 45.84 | +0.463% | 87,967 | -1.748% |
| 2026-10-29 | 45.57 | 45.72 | 45.56 | 45.63 | +0.442% | 44,978 | -1.293% |
| 2026-10-28 | 45.56 | 45.56 | 45.42 | 45.43 | -0.309% | 26,710 | -0.857% |
| 2026-10-27 | 45.55 | 45.60 | 45.55 | 45.57 | -0.066% | 36,707 | -1.163% |
| 2026-10-26 | 45.61 | 45.65 | 45.56 | 45.60 | +0.132% | 64,486 | -1.228% |
| 2026-10-23 | 45.65 | 45.65 | 45.53 | 45.54 | -0.219% | 47,228 | -1.098% |
| 2026-10-22 | 45.39 | 45.70 | 45.39 | 45.64 | +1.130% | 52,895 | -1.315% |
| 2026-10-21 | 45.22 | 45.24 | 45.06 | 45.13 | -0.044% | 116,270 | -0.199% |
| 2026-10-20 | 45.17 | 45.27 | 45.08 | 45.15 | +0.178% | 40,045 | -0.244% |
| 2026-10-19 | 45.19 | 45.20 | 45.04 | 45.07 | -0.398% | 35,123 | -0.067% |
| 2026-10-16 | 45.09 | 45.27 | 45.09 | 45.25 | +0.088% | 43,258 | -0.464% |
| 2026-10-15 | 45.32 | 45.36 | 45.17 | 45.21 | +0.735% | 49,080 | -0.376% |
| 2026-10-14 | 44.53 | 44.92 | 44.53 | 44.88 | +0.201% | 75,923 | +0.357% |
| 2026-10-13 | 44.84 | 44.84 | 44.75 | 44.79 | +0.145% | 64,142 | +0.558% |
| 2026-10-12 | 44.70 | 44.73 | 44.67 | 44.73 | +0.056% | 64,128 | +0.704% |
| 2026-10-09 | 44.66 | 44.73 | 44.60 | 44.70 | -0.112% | 72,586 | +0.761% |
| 2026-10-08 | 44.56 | 44.76 | 44.49 | 44.75 | +0.426% | 728,278 | +0.648% |
| 2026-10-07 | 44.35 | 44.62 | 44.35 | 44.56 | 0.000% | 64,186 | +1.077% |
| 2026-10-06 | 44.55 | 44.65 | 44.52 | 44.56 | +0.202% | 260,933 | +1.077% |
| 2026-10-05 | 44.48 | 44.51 | 44.35 | 44.47 | -0.112% | 386,642 | +1.282% |
| 2026-10-02 | 44.79 | 44.81 | 44.48 | 44.52 | -0.313% | 52,577 | +1.168% |
| 2026-10-01 | 44.41 | 44.75 | 44.34 | 44.66 | +0.045% | 53,394 | +0.851% |
| 2026-09-30 | 44.79 | 44.79 | 44.57 | 44.64 | -0.179% | 79,931 | +0.896% |
| 2026-09-29 | 44.70 | 44.74 | 44.59 | 44.72 | -0.134% | 43,465 | +0.716% |
| 2026-09-28 | 44.81 | 44.81 | 44.66 | 44.78 | -0.500% | 50,443 | +0.581% |
| 2026-09-25 | 44.88 | 45.01 | 44.78 | 45.01 | +0.323% | 848,477 | +0.078% |
| 2026-09-24 | 45.12 | 45.16 | 44.86 | 44.86 | -0.554% | 43,260 | +0.401% |
| 2026-09-23 | 45.46 | 45.47 | 45.01 | 45.11 | -1.053% | 44,805 | -0.155% |
| 2026-09-22 | 45.58 | 45.63 | 45.48 | 45.59 | +0.022% | 48,717 | -1.206% |
| 2026-09-21 | 45.54 | 45.59 | 45.51 | 45.58 | +0.385% | 311,549 | -1.185% |
| 2026-09-18 | 45.48 | 45.48 | 45.40 | 45.41 | -0.482% | 220,786 | -0.804% |
| 2026-09-17 | 45.59 | 45.63 | 45.55 | 45.63 | +0.562% | 53,225 | -1.282% |
| 2026-09-16 | 45.48 | 45.66 | 45.35 | 45.37 | -0.110% | 63,925 | -0.727% |
| 2026-09-15 | 45.42 | 45.46 | 45.37 | 45.42 | -0.110% | 2,295,025 | -0.837% |
| 2026-09-14 | 45.47 | 45.59 | 45.38 | 45.47 | -0.088% | 102,768 | -0.946% |
| 2026-09-11 | 45.68 | 45.68 | 45.48 | 45.51 | -0.175% | 90,764 | -1.033% |
| 2026-09-10 | 45.69 | 45.70 | 45.55 | 45.59 | -0.730% | 93,187 | -1.206% |
| 2026-09-09 | 46.05 | 46.05 | 45.89 | 45.93 | -0.293% | 48,948 | -1.927% |
| 2026-09-08 | 46.12 | 46.12 | 46.03 | 46.06 | -0.100% | 37,733 | -2.215% |
| 2026-09-04 | 46.11 | 46.18 | 46.10 | 46.11 | -0.074% | 29,803 | -2.312% |
| 2026-09-03 | 46.23 | 46.23 | 46.13 | 46.14 | +0.108% | 63,355 | -2.384% |
| 2026-09-02 | 46.08 | 46.09 | 46.01 | 46.09 | +0.098% | 181,066 | -2.278% |
| 2026-09-01 | 46.07 | 46.17 | 46.03 | 46.05 | -0.679% | 26,980 | -2.183% |
| 2026-08-31 | 46.35 | 46.37 | 46.31 | 46.36 | -0.129% | 142,870 | -2.847% |
| 2026-08-28 | 46.59 | 46.59 | 46.39 | 46.42 | -0.408% | 25,411 | -2.973% |
| 2026-08-27 | 46.63 | 46.67 | 46.56 | 46.61 | -0.086% | 29,288 | -3.368% |
| 2026-08-26 | 46.63 | 46.66 | 46.60 | 46.65 | -0.225% | 25,768 | -3.451% |
| 2026-08-25 | 46.63 | 46.76 | 46.63 | 46.76 | +0.570% | 62,207 | -3.668% |
| 2026-08-24 | 46.47 | 46.54 | 46.47 | 46.49 | +0.172% | 27,067 | -3.119% |
| 2026-08-21 | 46.44 | 46.45 | 46.38 | 46.41 | -0.194% | 28,662 | -2.952% |
| 2026-08-20 | 46.47 | 46.56 | 46.45 | 46.50 | -0.386% | 74,284 | -3.140% |
| 2026-08-19 | 46.67 | 46.68 | 46.54 | 46.68 | +0.474% | 29,043 | -3.513% |
| 2026-08-18 | 46.38 | 46.48 | 46.38 | 46.46 | +0.108% | 38,348 | -3.056% |
| 2026-08-17 | 46.45 | 46.48 | 46.39 | 46.41 | -0.215% | 23,564 | -2.952% |
| 2026-08-14 | 46.64 | 46.64 | 46.48 | 46.51 | -0.257% | 26,535 | -3.161% |
| 2026-08-13 | 46.65 | 46.73 | 46.62 | 46.63 | +0.388% | 32,175 | -3.410% |
| 2026-08-12 | 46.54 | 46.55 | 46.45 | 46.45 | +0.046% | 101,737 | -3.036% |
| 2026-08-11 | 46.45 | 46.50 | 46.42 | 46.43 | +0.116% | 38,389 | -2.991% |
| 2026-08-10 | 46.45 | 46.45 | 46.37 | 46.38 | -0.440% | 35,252 | -2.879% |
| 2026-08-07 | 46.58 | 46.60 | 46.52 | 46.58 | +0.226% | 32,139 | -3.306% |
| 2026-08-06 | 46.55 | 46.57 | 46.44 | 46.48 | -0.332% | 26,726 | -3.088% |
| 2026-08-05 | 46.59 | 46.65 | 46.56 | 46.63 | +0.043% | 25,836 | -3.410% |
| 2026-08-04 | 46.57 | 46.61 | 46.54 | 46.61 | +0.495% | 31,198 | -3.368% |
| 2026-08-03 | 46.38 | 46.41 | 46.36 | 46.38 | -0.150% | 52,682 | -2.890% |
| 2026-07-31 | 46.48 | 46.48 | 46.36 | 46.45 | -0.365% | 20,185 | -3.036% |
| 2026-07-30 | 46.63 | 46.64 | 46.54 | 46.62 | +0.107% | 153,972 | -3.389% |
| 2026-07-29 | 46.68 | 46.73 | 46.57 | 46.57 | -0.416% | 47,610 | -3.285% |
| 2026-07-28 | 46.69 | 46.81 | 46.69 | 46.76 | +0.288% | 87,820 | -3.688% |
| 2026-07-27 | 46.59 | 46.65 | 46.56 | 46.63 | +0.258% | 45,123 | -3.410% |
| 2026-07-24 | 46.46 | 46.59 | 46.46 | 46.51 | +0.172% | 68,290 | -3.161% |
| 2026-07-23 | 46.40 | 46.43 | 46.37 | 46.43 | -0.221% | 49,125 | -2.994% |
| 2026-07-22 | 46.64 | 46.64 | 46.53 | 46.53 | -0.208% | 23,806 | -3.208% |
| 2026-07-21 | 46.70 | 46.70 | 46.62 | 46.63 | -0.299% | 40,679 | -3.410% |
| 2026-07-20 | 46.81 | 46.81 | 46.72 | 46.77 | -0.288% | 73,296 | -3.699% |
| 2026-07-17 | 46.96 | 47.03 | 46.90 | 46.91 | +0.075% | 24,435 | -3.976% |
| 2026-07-16 | 46.78 | 46.88 | 46.77 | 46.87 | -0.032% | 140,732 | -3.904% |
| 2026-07-15 | 46.81 | 46.93 | 46.81 | 46.88 | +0.246% | 44,926 | -3.935% |
| 2026-07-14 | 46.80 | 46.85 | 46.73 | 46.77 | +0.279% | 25,525 | -3.699% |
| 2026-07-13 | 46.73 | 46.73 | 46.63 | 46.64 | -0.384% | 31,805 | -3.431% |
| 2026-07-10 | 46.86 | 46.88 | 46.78 | 46.82 | -0.052% | 300,874 | -3.802% |
| 2026-07-09 | 46.78 | 46.91 | 46.78 | 46.84 | +0.181% | 24,113 | -3.852% |
| 2026-07-08 | 46.76 | 46.78 | 46.66 | 46.76 | -0.192% | 49,425 | -3.678% |
| 2026-07-07 | 46.99 | 46.99 | 46.84 | 46.85 | -0.510% | 32,752 | -3.863% |
| 2026-07-06 | 47.07 | 47.09 | 47.01 | 47.09 | +0.025% | 47,142 | -4.353% |
| 2026-07-02 | 47.01 | 47.11 | 47.00 | 47.08 | +0.145% | 176,134 | -4.329% |
| 2026-07-01 | 46.99 | 47.09 | 46.99 | 47.01 | -0.550% | 27,934 | -4.190% |
| 2026-06-30 | 47.44 | 47.44 | 47.27 | 47.27 | -0.507% | 39,785 | -4.718% |
| 2026-06-29 | 47.48 | 47.51 | 47.46 | 47.51 | +0.031% | 250,872 | -5.200% |
| 2026-06-26 | 47.39 | 47.52 | 47.39 | 47.50 | +0.244% | 16,395 | -5.171% |
| 2026-06-25 | 47.41 | 47.48 | 47.37 | 47.38 | +0.065% | 27,365 | -4.940% |
| 2026-06-24 | 47.30 | 47.37 | 47.30 | 47.35 | +0.636% | 19,576 | -4.877% |
| 2026-06-23 | 47.07 | 47.11 | 47.04 | 47.05 | +0.126% | 14,558 | -4.272% |
| 2026-06-22 | 47.05 | 47.05 | 46.97 | 46.99 | -0.373% | 72,988 | -4.151% |
| 2026-06-18 | 47.22 | 47.26 | 47.15 | 47.17 | +0.347% | 12,472 | -4.509% |
| 2026-06-17 | 47.23 | 47.27 | 46.99 | 47.00 | -0.537% | 29,071 | -4.177% |
| 2026-06-16 | 47.34 | 47.34 | 47.18 | 47.26 | +0.276% | 35,946 | -4.692% |
| 2026-06-15 | 47.21 | 47.21 | 47.11 | 47.13 | +0.110% | 32,641 | -4.428% |
| 2026-06-12 | 47.03 | 47.10 | 47.00 | 47.08 | -0.180% | 29,937 | -4.323% |
| 2026-06-11 | 46.93 | 47.17 | 46.87 | 47.16 | +0.687% | 29,385 | -4.495% |
| 2026-06-10 | 46.89 | 46.94 | 46.80 | 46.84 | -0.107% | 28,531 | -3.839% |
| 2026-06-09 | 46.85 | 46.91 | 46.81 | 46.89 | +0.296% | 17,099 | -3.942% |
| 2026-06-08 | 46.91 | 46.91 | 46.75 | 46.75 | -0.085% | 64,624 | -3.658% |
| 2026-06-05 | 46.86 | 46.86 | 46.78 | 46.79 | -0.531% | 78,954 | -3.740% |
| 2026-06-04 | 47.09 | 47.12 | 47.02 | 47.04 | +0.117% | 41,717 | -4.252% |
| 2026-06-03 | 46.98 | 47.02 | 46.94 | 46.98 | -0.244% | 20,834 | -4.140% |
| 2026-06-02 | 47.15 | 47.15 | 47.06 | 47.10 | +0.064% | 26,543 | -4.374% |
| 2026-06-01 | 46.96 | 47.08 | 46.90 | 47.07 | -0.465% | 63,301 | -4.313% |
| 2026-05-29 | 47.29 | 47.34 | 47.26 | 47.29 | +0.127% | 62,690 | -4.758% |
| 2026-05-28 | 47.14 | 47.28 | 47.13 | 47.23 | +0.170% | 53,010 | -4.637% |
| 2026-05-27 | 47.17 | 47.22 | 47.13 | 47.15 | +0.085% | 29,757 | -4.475% |
| 2026-05-26 | 47.13 | 47.14 | 47.05 | 47.11 | +0.448% | 45,912 | -4.394% |
| 2026-05-22 | 46.94 | 46.95 | 46.79 | 46.90 | +0.103% | 87,253 | -3.966% |
| 2026-05-21 | 46.69 | 46.90 | 46.66 | 46.85 | +0.004% | 230,900 | -3.867% |
| 2026-05-20 | 46.56 | 46.88 | 46.56 | 46.85 | +0.687% | 828,421 | -3.863% |
| 2026-05-19 | 46.56 | 46.59 | 46.48 | 46.53 | -0.449% | 26,067 | -3.203% |
| 2026-05-18 | 46.79 | 46.83 | 46.66 | 46.74 | +0.018% | 76,387 | -3.637% |
| 2026-05-15 | 46.82 | 46.85 | 46.73 | 46.73 | -0.786% | 99,694 | -3.620% |
| 2026-05-14 | 47.25 | 47.25 | 47.10 | 47.10 | -0.081% | 27,671 | -4.377% |
| 2026-05-13 | 47.13 | 47.14 | 47.05 | 47.14 | +0.000% | 22,473 | -4.455% |
| 2026-05-12 | 47.19 | 47.19 | 47.12 | 47.14 | -0.360% | 18,043 | -4.454% |
| 2026-05-11 | 47.40 | 47.40 | 47.30 | 47.31 | -0.284% | 21,217 | -4.798% |
| 2026-05-08 | 47.49 | 47.50 | 47.43 | 47.44 | +0.221% | 27,227 | -5.068% |
| 2026-05-07 | 47.54 | 47.54 | 47.32 | 47.34 | -0.274% | 29,804 | -4.858% |
| 2026-05-06 | 47.42 | 47.49 | 47.42 | 47.47 | +0.508% | 30,153 | -5.119% |
| 2026-05-05 | 47.24 | 47.29 | 47.22 | 47.23 | +0.117% | 54,388 | -4.637% |
| 2026-05-04 | 47.23 | 47.26 | 47.11 | 47.17 | -0.354% | 23,487 | -4.526% |
| 2026-05-01 | 47.32 | 47.46 | 47.32 | 47.34 | -0.247% | 85,845 | -4.864% |
| 2026-04-30 | 47.49 | 47.51 | 47.43 | 47.46 | +0.151% | 29,223 | -5.099% |
| 2026-04-29 | 47.49 | 47.49 | 47.36 | 47.39 | -0.430% | 22,694 | -4.955% |
| 2026-04-28 | 47.56 | 47.60 | 47.53 | 47.59 | -0.141% | 32,770 | -5.364% |
| 2026-04-27 | 47.67 | 47.72 | 47.61 | 47.66 | -0.167% | 34,675 | -5.497% |
| 2026-04-24 | 47.72 | 47.77 | 47.72 | 47.74 | +0.167% | 13,892 | -5.655% |
| 2026-04-23 | 47.75 | 47.78 | 47.57 | 47.66 | -0.157% | 19,695 | -5.497% |
| 2026-04-22 | 47.79 | 47.80 | 47.73 | 47.73 | +0.084% | 13,223 | -5.646% |
| 2026-04-21 | 47.83 | 47.83 | 47.69 | 47.69 | -0.408% | 22,720 | -5.566% |
| 2026-04-20 | 47.91 | 47.91 | 47.85 | 47.89 | -0.077% | 18,038 | -5.951% |
| 2026-04-17 | 47.89 | 47.99 | 47.89 | 47.93 | +0.496% | 19,214 | -6.023% |
| 2026-04-16 | 47.79 | 47.79 | 47.66 | 47.69 | -0.167% | 41,385 | -5.557% |
| 2026-04-15 | 47.79 | 47.80 | 47.74 | 47.77 | -0.125% | 29,513 | -5.715% |
| 2026-04-14 | 47.67 | 47.87 | 47.67 | 47.83 | +0.241% | 72,056 | -5.833% |
| 2026-04-13 | 47.62 | 47.72 | 47.56 | 47.72 | +0.199% | 24,373 | -5.606% |
| 2026-04-10 | 47.65 | 47.69 | 47.60 | 47.62 | -0.157% | 41,669 | -5.418% |
| 2026-04-09 | 47.66 | 47.80 | 47.59 | 47.70 | -0.029% | 33,127 | -5.567% |
| 2026-04-08 | 47.82 | 47.82 | 47.66 | 47.71 | +0.229% | 62,089 | -5.594% |
| 2026-04-07 | 47.46 | 47.67 | 47.38 | 47.60 | +0.215% | 488,392 | -5.378% |
| 2026-04-06 | 47.45 | 47.55 | 47.44 | 47.50 | -0.235% | 38,932 | -5.175% |
| 2026-04-02 | 47.51 | 47.64 | 47.51 | 47.61 | +0.232% | 51,033 | -5.398% |
| 2026-04-01 | 47.51 | 47.61 | 47.49 | 47.50 | -0.461% | 56,104 | -5.179% |
| 2026-03-31 | 47.75 | 47.80 | 47.67 | 47.72 | +0.189% | 431,760 | -5.616% |
| 2026-03-30 | 47.57 | 47.68 | 47.56 | 47.63 | +0.703% | 30,625 | -5.438% |
| 2026-03-27 | 47.17 | 47.36 | 47.17 | 47.30 | +0.009% | 38,288 | -4.773% |
| 2026-03-26 | 47.48 | 47.52 | 47.29 | 47.29 | -0.732% | 25,864 | -4.764% |
| 2026-03-25 | 47.62 | 47.67 | 47.58 | 47.64 | +0.426% | 13,099 | -5.462% |
| 2026-03-24 | 47.39 | 47.50 | 47.32 | 47.44 | -0.336% | 22,156 | -5.059% |
| 2026-03-23 | 47.47 | 47.68 | 47.47 | 47.60 | +0.358% | 40,485 | -5.378% |
| 2026-03-20 | 47.64 | 47.64 | 47.42 | 47.43 | -0.899% | 54,166 | -5.039% |
| 2026-03-19 | 47.74 | 47.90 | 47.74 | 47.86 | +0.012% | 67,786 | -5.893% |
| 2026-03-18 | 48.00 | 48.03 | 47.85 | 47.85 | -0.458% | 31,047 | -5.882% |
| 2026-03-17 | 48.04 | 48.11 | 48.04 | 48.08 | +0.177% | 23,137 | -6.313% |
| 2026-03-16 | 47.97 | 48.01 | 47.94 | 47.99 | +0.418% | 22,042 | -6.147% |
| 2026-03-13 | 47.89 | 47.92 | 47.76 | 47.79 | -0.104% | 48,350 | -5.754% |
| 2026-03-12 | 47.90 | 47.95 | 47.78 | 47.84 | -0.302% | 81,994 | -5.853% |
| 2026-03-11 | 48.11 | 48.11 | 47.98 | 47.98 | -0.419% | 23,376 | -6.137% |
| 2026-03-10 | 48.32 | 48.35 | 48.18 | 48.19 | -0.317% | 19,807 | -6.531% |
| 2026-03-09 | 48.16 | 48.37 | 48.12 | 48.34 | +0.290% | 27,172 | -6.827% |
| 2026-03-06 | 48.07 | 48.32 | 48.07 | 48.20 | -0.061% | 60,288 | -6.556% |
| 2026-03-05 | 48.17 | 48.25 | 48.16 | 48.23 | -0.270% | 34,739 | -6.613% |
| 2026-03-04 | 48.43 | 48.45 | 48.36 | 48.36 | -0.226% | 89,915 | -6.865% |
| 2026-03-03 | 48.30 | 48.52 | 48.30 | 48.47 | -0.121% | 20,556 | -7.076% |
| 2026-03-02 | 48.66 | 48.66 | 48.46 | 48.53 | -0.876% | 19,427 | -7.188% |
| 2026-02-27 | 48.92 | 48.98 | 48.89 | 48.96 | +0.390% | 18,870 | -8.001% |
| 2026-02-26 | 48.69 | 48.77 | 48.69 | 48.77 | +0.284% | 37,242 | -7.642% |
| 2026-02-25 | 48.61 | 48.67 | 48.60 | 48.63 | -0.074% | 18,613 | -7.381% |
| 2026-02-24 | 48.66 | 48.69 | 48.63 | 48.66 | -0.066% | 26,111 | -7.449% |
| 2026-02-23 | 48.56 | 48.73 | 48.56 | 48.70 | +0.417% | 18,433 | -7.510% |
| 2026-02-20 | 48.52 | 48.52 | 48.44 | 48.49 | -0.010% | 36,057 | -7.124% |
| 2026-02-19 | 48.44 | 48.53 | 48.43 | 48.50 | +0.103% | 31,032 | -7.134% |
| 2026-02-18 | 48.48 | 48.50 | 48.45 | 48.45 | -0.206% | 29,902 | -7.038% |
| 2026-02-17 | 48.57 | 48.61 | 48.55 | 48.55 | -0.051% | 23,901 | -7.230% |
| 2026-02-13 | 48.53 | 48.58 | 48.51 | 48.58 | +0.393% | 33,988 | -7.277% |
| 2026-02-12 | 48.19 | 48.39 | 48.19 | 48.38 | +0.615% | 33,269 | -6.913% |
| 2026-02-11 | 48.07 | 48.18 | 48.05 | 48.09 | -0.261% | 149,144 | -6.341% |
| 2026-02-10 | 48.18 | 48.23 | 48.18 | 48.22 | +0.417% | 22,750 | -6.585% |
| 2026-02-09 | 47.95 | 48.04 | 47.95 | 48.02 | +0.052% | 19,135 | -6.196% |
| 2026-02-06 | 48.00 | 48.00 | 47.93 | 47.99 | -0.052% | 27,721 | -6.147% |
| 2026-02-05 | 47.84 | 48.02 | 47.84 | 48.02 | +0.597% | 22,778 | -6.196% |
| 2026-02-04 | 47.69 | 47.76 | 47.68 | 47.73 | -0.036% | 51,532 | -5.636% |
| 2026-02-03 | 47.65 | 47.76 | 47.65 | 47.75 | +0.078% | 43,415 | -5.669% |
| 2026-02-02 | 47.80 | 47.80 | 47.70 | 47.71 | -0.501% | 61,383 | -5.596% |
| 2026-01-30 | 47.95 | 48.00 | 47.94 | 47.95 | -0.042% | 48,322 | -6.069% |
| 2026-01-29 | 47.87 | 48.01 | 47.87 | 47.97 | +0.125% | 48,137 | -6.108% |
| 2026-01-28 | 47.93 | 47.93 | 47.85 | 47.91 | -0.083% | 36,666 | -5.990% |
| 2026-01-27 | 47.97 | 48.03 | 47.95 | 47.95 | -0.115% | 123,553 | -6.069% |
| 2026-01-26 | 48.02 | 48.04 | 47.99 | 48.01 | +0.115% | 42,464 | -6.176% |
| 2026-01-23 | 47.89 | 47.95 | 47.85 | 47.95 | +0.152% | 45,378 | -6.069% |
| 2026-01-22 | 47.83 | 47.88 | 47.80 | 47.88 | +0.012% | 48,455 | -5.926% |
| 2026-01-21 | 47.80 | 47.89 | 47.76 | 47.87 | +0.244% | 78,113 | -5.914% |
| 2026-01-20 | 47.77 | 47.82 | 47.73 | 47.75 | -0.403% | 96,873 | -5.685% |
| 2026-01-16 | 48.08 | 48.08 | 47.92 | 47.95 | -0.337% | 65,231 | -6.065% |
| 2026-01-15 | 48.22 | 48.22 | 48.11 | 48.11 | -0.197% | 35,904 | -6.381% |
| 2026-01-14 | 48.20 | 48.24 | 48.15 | 48.20 | +0.187% | 33,753 | -6.566% |
| 2026-01-13 | 48.14 | 48.14 | 48.07 | 48.12 | +0.117% | 46,747 | -6.391% |
| 2026-01-12 | 48.04 | 48.10 | 48.03 | 48.06 | -0.106% | 45,398 | -6.282% |
| 2026-01-09 | 48.04 | 48.13 | 48.02 | 48.11 | +0.104% | 33,562 | -6.381% |
| 2026-01-08 | 48.07 | 48.11 | 48.06 | 48.06 | -0.287% | 32,716 | -6.284% |
| 2026-01-07 | 48.22 | 48.23 | 48.14 | 48.20 | +0.163% | 19,460 | -6.553% |
| 2026-01-06 | 48.09 | 48.12 | 48.02 | 48.12 | 0.000% | 77,526 | -6.401% |
| 2026-01-05 | 48.08 | 48.15 | 48.05 | 48.12 | +0.220% | 36,678 | -6.401% |
| 2026-01-02 | 48.10 | 48.10 | 48.00 | 48.01 | -0.062% | 23,571 | -6.195% |
| 2025-12-31 | 48.10 | 48.18 | 48.04 | 48.04 | -0.293% | 34,318 | -6.252% |
| 2025-12-30 | 48.18 | 48.23 | 48.16 | 48.19 | -0.444% | 62,222 | -6.527% |
| 2025-12-29 | 48.35 | 48.40 | 48.33 | 48.40 | +0.206% | 30,849 | -6.942% |
| 2025-12-26 | 48.33 | 48.34 | 48.26 | 48.30 | +0.063% | 19,416 | -6.750% |
| 2025-12-24 | 48.19 | 48.27 | 48.19 | 48.27 | +0.249% | 17,253 | -6.692% |
| 2025-12-23 | 48.06 | 48.16 | 48.04 | 48.15 | 0.000% | 34,953 | -6.459% |
| 2025-12-22 | 48.18 | 48.18 | 48.14 | 48.15 | -0.135% | 26,234 | -6.459% |
| 2025-12-19 | 48.22 | 48.29 | 48.20 | 48.22 | -0.228% | 17,984 | -6.585% |
| 2025-12-18 | 48.31 | 48.34 | 48.26 | 48.33 | +0.260% | 32,972 | -6.798% |
| 2025-12-17 | 48.14 | 48.22 | 48.14 | 48.20 | -0.001% | 40,802 | -6.555% |
| 2025-12-16 | 48.05 | 48.22 | 48.05 | 48.20 | +0.239% | 1,753,781 | -6.556% |
| 2025-12-15 | 48.13 | 48.17 | 48.07 | 48.09 | +0.073% | 20,524 | -6.333% |
| 2025-12-12 | 48.04 | 48.06 | 48.02 | 48.05 | -0.228% | 17,917 | -6.264% |
| 2025-12-11 | 48.29 | 48.29 | 48.15 | 48.16 | 0.000% | 14,274 | -6.478% |
| 2025-12-10 | 47.98 | 48.16 | 47.98 | 48.16 | +0.312% | 17,238 | -6.478% |
| 2025-12-09 | 48.14 | 48.14 | 47.98 | 48.01 | -0.125% | 24,568 | -6.186% |
| 2025-12-08 | 48.15 | 48.15 | 48.00 | 48.07 | -0.197% | 31,856 | -6.303% |
| 2025-12-05 | 48.28 | 48.28 | 48.15 | 48.16 | -0.218% | 32,466 | -6.488% |
| 2025-12-04 | 48.32 | 48.33 | 48.23 | 48.27 | -0.289% | 27,777 | -6.692% |
| 2025-12-03 | 48.40 | 48.43 | 48.35 | 48.41 | +0.166% | 28,692 | -6.961% |
| 2025-12-02 | 48.26 | 48.33 | 48.24 | 48.33 | +0.109% | 34,333 | -6.807% |
| 2025-12-01 | 48.30 | 48.33 | 48.27 | 48.28 | -0.838% | 21,615 | -6.705% |
| 2025-11-28 | 48.73 | 48.74 | 48.64 | 48.69 | -0.174% | 21,716 | -7.487% |
| 2025-11-26 | 48.67 | 48.77 | 48.60 | 48.77 | +0.134% | 43,908 | -7.648% |
| 2025-11-25 | 48.68 | 48.75 | 48.66 | 48.70 | +0.215% | 25,663 | -7.524% |
| 2025-11-24 | 48.57 | 48.60 | 48.52 | 48.60 | +0.175% | 44,593 | -7.325% |
| 2025-11-21 | 48.53 | 48.53 | 48.43 | 48.52 | +0.300% | 31,560 | -7.163% |
| 2025-11-20 | 48.31 | 48.40 | 48.28 | 48.37 | +0.228% | 27,675 | -6.884% |
| 2025-11-19 | 48.32 | 48.34 | 48.23 | 48.26 | -0.062% | 32,322 | -6.672% |
| 2025-11-18 | 48.33 | 48.37 | 48.22 | 48.29 | +0.187% | 35,588 | -6.730% |
| 2025-11-17 | 48.18 | 48.24 | 48.18 | 48.20 | +0.076% | 53,382 | -6.556% |
| 2025-11-14 | 48.37 | 48.37 | 48.15 | 48.16 | -0.159% | 25,969 | -6.485% |
| 2025-11-13 | 48.26 | 48.32 | 48.24 | 48.24 | -0.266% | 34,552 | -6.633% |
| 2025-11-12 | 48.35 | 48.41 | 48.33 | 48.37 | +0.018% | 11,664 | -6.882% |
| 2025-11-11 | 48.33 | 48.37 | 48.30 | 48.36 | +0.332% | 6,710 | -6.865% |
| 2025-11-10 | 48.22 | 48.24 | 48.18 | 48.20 | -0.145% | 46,530 | -6.556% |
| 2025-11-07 | 48.23 | 48.36 | 48.23 | 48.27 | +0.041% | 39,002 | -6.692% |
| 2025-11-06 | 48.19 | 48.29 | 48.19 | 48.25 | +0.521% | 52,262 | -6.653% |
| 2025-11-05 | 48.16 | 48.16 | 47.99 | 48.00 | -0.508% | 38,967 | -6.167% |
| 2025-11-04 | 48.24 | 48.26 | 48.23 | 48.24 | +0.145% | 19,122 | -6.643% |
| 2025-11-03 | 48.14 | 48.19 | 48.13 | 48.18 | -0.320% | 29,410 | -6.508% |
| 2025-10-31 | 48.38 | 48.41 | 48.33 | 48.33 | -0.021% | 26,186 | -6.807% |
| 2025-10-30 | 48.27 | 48.41 | 48.27 | 48.34 | -0.113% | 36,010 | -6.827% |
| 2025-10-29 | 48.70 | 48.70 | 48.38 | 48.40 | -0.663% | 17,075 | -6.933% |
| 2025-10-28 | 48.67 | 48.74 | 48.67 | 48.72 | +0.078% | 16,797 | -7.550% |
| 2025-10-27 | 48.56 | 48.68 | 48.55 | 48.68 | 0.000% | 17,422 | -7.477% |
| 2025-10-24 | 48.70 | 48.70 | 48.62 | 48.68 | +0.103% | 22,246 | -7.477% |
| 2025-10-23 | 48.70 | 48.72 | 48.62 | 48.63 | -0.348% | 23,613 | -7.382% |
| 2025-10-22 | 48.76 | 48.81 | 48.71 | 48.80 | +0.041% | 17,192 | -7.705% |
| 2025-10-21 | 48.78 | 48.80 | 48.74 | 48.78 | +0.195% | 34,288 | -7.667% |
| 2025-10-20 | 48.65 | 48.69 | 48.61 | 48.69 | +0.151% | 8,800 | -7.487% |
| 2025-10-17 | 48.62 | 48.63 | 48.57 | 48.61 | -0.192% | 11,776 | -7.347% |
| 2025-10-16 | 48.46 | 48.72 | 48.46 | 48.70 | +0.454% | 18,314 | -7.525% |
| 2025-10-15 | 48.54 | 48.58 | 48.46 | 48.48 | -0.072% | 17,109 | -7.105% |
| 2025-10-14 | 48.48 | 48.54 | 48.43 | 48.52 | +0.144% | 16,533 | -7.172% |
| 2025-10-13 | 48.38 | 48.45 | 48.34 | 48.45 | +0.104% | 7,271 | -7.038% |
| 2025-10-10 | 48.25 | 48.43 | 48.23 | 48.40 | +0.644% | 7,315 | -6.942% |
| 2025-10-09 | 48.09 | 48.11 | 48.06 | 48.09 | -0.052% | 12,961 | -6.342% |
| 2025-10-08 | 48.21 | 48.21 | 48.10 | 48.12 | -0.001% | 17,369 | -6.391% |
| 2025-10-07 | 48.05 | 48.17 | 48.04 | 48.12 | +0.230% | 23,972 | -6.392% |
| 2025-10-06 | 48.02 | 48.09 | 47.99 | 48.01 | -0.260% | 22,242 | -6.176% |
| 2025-10-03 | 48.23 | 48.23 | 48.13 | 48.13 | -0.187% | 43,203 | -6.420% |
| 2025-10-02 | 48.14 | 48.26 | 48.14 | 48.22 | +0.068% | 57,450 | -6.595% |
| 2025-10-01 | 48.21 | 48.23 | 48.10 | 48.19 | 0.000% | 38,291 | -6.531% |
| 2025-09-30 | 48.27 | 48.28 | 48.15 | 48.19 | +0.004% | 113,013 | -6.531% |
| 2025-09-29 | 48.18 | 48.21 | 48.16 | 48.19 | +0.239% | 10,190 | -6.527% |
| 2025-09-26 | 48.04 | 48.10 | 48.02 | 48.07 | -0.021% | 20,040 | -6.303% |
| 2025-09-25 | 48.02 | 48.09 | 48.00 | 48.08 | -0.228% | 25,978 | -6.323% |
| 2025-09-24 | 48.23 | 48.24 | 48.17 | 48.19 | -0.269% | 21,724 | -6.537% |
| 2025-09-23 | 48.22 | 48.32 | 48.19 | 48.32 | +0.332% | 22,277 | -6.788% |
| 2025-09-22 | 48.23 | 48.24 | 48.16 | 48.16 | -0.207% | 53,988 | -6.478% |
| 2025-09-19 | 48.27 | 48.27 | 48.19 | 48.26 | -0.019% | 17,102 | -6.672% |
| 2025-09-18 | 48.23 | 48.32 | 48.22 | 48.27 | -0.305% | 15,168 | -6.690% |
| 2025-09-17 | 48.57 | 48.67 | 48.38 | 48.42 | -0.233% | 24,269 | -6.975% |
| 2025-09-16 | 48.54 | 48.56 | 48.51 | 48.53 | +0.041% | 6,263 | -7.191% |
| 2025-09-15 | 48.50 | 48.54 | 48.49 | 48.51 | +0.145% | 30,880 | -7.153% |
| 2025-09-12 | 48.45 | 48.45 | 48.35 | 48.44 | -0.247% | 18,339 | -7.019% |
| 2025-09-11 | 48.58 | 48.64 | 48.54 | 48.56 | +0.144% | 11,934 | -7.249% |
| 2025-09-10 | 48.43 | 48.54 | 48.42 | 48.49 | +0.227% | 20,876 | -7.115% |
| 2025-09-09 | 48.43 | 48.43 | 48.33 | 48.38 | -0.206% | 36,843 | -6.904% |
| 2025-09-08 | 48.44 | 48.48 | 48.40 | 48.48 | +0.290% | 26,138 | -7.096% |
| 2025-09-05 | 48.39 | 48.43 | 48.33 | 48.34 | +0.530% | 29,659 | -6.827% |
| 2025-09-04 | 47.98 | 48.09 | 47.96 | 48.09 | +0.391% | 310,713 | -6.333% |
| 2025-09-03 | 47.75 | 47.95 | 47.75 | 47.90 | +0.310% | 17,147 | -5.967% |
| 2025-09-02 | 47.69 | 47.76 | 47.69 | 47.75 | -0.562% | 182,238 | -5.675% |
| 2025-08-29 | 47.99 | 48.06 | 47.98 | 48.02 | -0.054% | 19,349 | -6.206% |
| 2025-08-28 | 47.94 | 48.05 | 47.93 | 48.05 | +0.210% | 53,845 | -6.256% |
| 2025-08-27 | 47.82 | 47.95 | 47.80 | 47.95 | +0.149% | 15,194 | -6.059% |
| 2025-08-26 | 47.79 | 47.88 | 47.77 | 47.87 | +0.238% | 14,233 | -5.920% |
| 2025-08-25 | 47.75 | 47.80 | 47.72 | 47.76 | -0.188% | 24,759 | -5.695% |
| 2025-08-22 | 47.66 | 47.87 | 47.66 | 47.85 | +0.567% | 18,397 | -5.873% |
| 2025-08-21 | 47.64 | 47.64 | 47.52 | 47.58 | -0.293% | 140,799 | -5.338% |
| 2025-08-20 | 47.67 | 47.76 | 47.67 | 47.72 | +0.147% | 12,842 | -5.616% |
| 2025-08-19 | 47.61 | 47.66 | 47.60 | 47.65 | +0.252% | 23,167 | -5.477% |
| 2025-08-18 | 47.56 | 47.56 | 47.48 | 47.53 | -0.105% | 19,593 | -5.239% |
| 2025-08-15 | 47.64 | 47.67 | 47.55 | 47.58 | -0.164% | 11,213 | -5.338% |
| 2025-08-14 | 47.73 | 47.73 | 47.64 | 47.66 | -0.358% | 5,947 | -5.493% |
| 2025-08-13 | 47.82 | 47.85 | 47.81 | 47.83 | +0.397% | 8,273 | -5.831% |
| 2025-08-12 | 47.62 | 47.64 | 47.55 | 47.64 | -0.040% | 12,003 | -5.458% |
| 2025-08-11 | 47.66 | 47.71 | 47.65 | 47.66 | +0.040% | 10,489 | -5.495% |
| 2025-08-08 | 47.66 | 47.66 | 47.62 | 47.64 | -0.272% | 37,164 | -5.458% |
| 2025-08-07 | 47.82 | 47.82 | 47.73 | 47.77 | -0.042% | 4,880 | -5.715% |
| 2025-08-06 | 47.76 | 47.81 | 47.70 | 47.79 | -0.090% | 13,885 | -5.754% |
| 2025-08-05 | 47.85 | 47.88 | 47.80 | 47.83 | -0.056% | 11,551 | -5.839% |
| 2025-08-04 | 47.81 | 47.87 | 47.77 | 47.86 | +0.105% | 6,472 | -5.892% |
| 2025-08-01 | 47.66 | 47.81 | 47.65 | 47.81 | +0.737% | 15,382 | -5.794% |
| 2025-07-31 | 47.48 | 47.55 | 47.44 | 47.46 | +0.084% | 613,431 | -5.099% |
| 2025-07-30 | 47.42 | 47.53 | 47.40 | 47.42 | -0.326% | 145,272 | -5.019% |
| 2025-07-29 | 47.37 | 47.58 | 47.37 | 47.58 | +0.613% | 7,071 | -5.328% |
| 2025-07-28 | 47.29 | 47.33 | 47.26 | 47.29 | -0.197% | 13,433 | -4.748% |
| 2025-07-25 | 47.27 | 47.38 | 47.26 | 47.38 | +0.208% | 10,160 | -4.935% |
| 2025-07-24 | 47.20 | 47.32 | 47.20 | 47.28 | -0.135% | 29,175 | -4.738% |
| 2025-07-23 | 47.39 | 47.42 | 47.33 | 47.34 | -0.328% | 36,414 | -4.866% |
| 2025-07-22 | 47.51 | 47.54 | 47.50 | 47.50 | +0.257% | 19,461 | -5.179% |
| 2025-07-21 | 47.40 | 47.45 | 47.37 | 47.38 | +0.356% | 17,249 | -4.935% |
| 2025-07-18 | 47.23 | 47.25 | 47.18 | 47.21 | +0.234% | 19,784 | -4.596% |
| 2025-07-17 | 47.15 | 47.17 | 47.06 | 47.10 | -0.011% | 11,367 | -4.374% |
| 2025-07-16 | 47.09 | 47.14 | 46.99 | 47.10 | +0.272% | 16,707 | -4.384% |
| 2025-07-15 | 47.02 | 47.02 | 46.95 | 46.98 | -0.409% | 12,416 | -4.124% |
| 2025-07-14 | 47.20 | 47.22 | 47.10 | 47.17 | 0.000% | 27,431 | -4.516% |
| 2025-07-11 | 47.22 | 47.22 | 47.16 | 47.17 | -0.464% | 8,210 | -4.516% |
| 2025-07-10 | 47.33 | 47.39 | 47.30 | 47.39 | -0.015% | 39,907 | -4.959% |
| 2025-07-09 | 47.26 | 47.42 | 47.26 | 47.40 | +0.471% | 19,931 | -4.973% |
| 2025-07-08 | 47.11 | 47.17 | 47.11 | 47.17 | -0.148% | 12,077 | -4.526% |
| 2025-07-07 | 47.34 | 47.34 | 47.21 | 47.24 | -0.306% | 34,614 | -4.667% |
| 2025-07-03 | 47.42 | 47.42 | 47.35 | 47.39 | -0.295% | 16,001 | -4.959% |
| 2025-07-02 | 47.53 | 47.57 | 47.48 | 47.53 | -0.231% | 46,427 | -5.239% |
| 2025-07-01 | 47.71 | 47.71 | 47.57 | 47.64 | -0.501% | 62,439 | -5.458% |
| 2025-06-30 | 47.80 | 47.91 | 47.76 | 47.88 | +0.356% | 39,197 | -5.931% |
| 2025-06-27 | 47.71 | 47.84 | 47.69 | 47.71 | -0.230% | 51,090 | -5.596% |
| 2025-06-26 | 47.77 | 47.82 | 47.70 | 47.82 | +0.323% | 26,510 | -5.813% |
| 2025-06-25 | 47.55 | 47.68 | 47.52 | 47.67 | +0.076% | 10,634 | -5.510% |
| 2025-06-24 | 47.56 | 47.66 | 47.56 | 47.63 | +0.295% | 18,569 | -5.438% |
| 2025-06-23 | 47.46 | 47.63 | 47.46 | 47.49 | +0.384% | 27,594 | -5.159% |
| 2025-06-20 | 47.20 | 47.37 | 47.17 | 47.31 | +0.018% | 21,482 | -4.795% |
| 2025-06-18 | 47.36 | 47.39 | 47.22 | 47.30 | +0.085% | 16,183 | -4.778% |
| 2025-06-17 | 47.16 | 47.27 | 47.09 | 47.26 | +0.489% | 27,712 | -4.697% |
| 2025-06-16 | 47.12 | 47.20 | 47.03 | 47.03 | -0.297% | 29,135 | -4.231% |
| 2025-06-13 | 46.98 | 47.25 | 46.98 | 47.17 | -0.328% | 17,252 | -4.516% |
| 2025-06-12 | 47.31 | 47.33 | 47.24 | 47.33 | +0.446% | 15,989 | -4.828% |
| 2025-06-11 | 47.05 | 47.15 | 47.01 | 47.12 | +0.385% | 33,952 | -4.404% |
| 2025-06-10 | 47.02 | 47.03 | 46.90 | 46.93 | +0.147% | 12,484 | -4.036% |
| 2025-06-09 | 46.82 | 46.92 | 46.80 | 46.87 | +0.139% | 31,116 | -3.894% |
| 2025-06-06 | 46.93 | 46.93 | 46.78 | 46.80 | -0.742% | 19,560 | -3.761% |
| 2025-06-05 | 47.28 | 47.34 | 47.13 | 47.15 | -0.296% | 36,708 | -4.475% |
| 2025-06-04 | 47.11 | 47.32 | 47.11 | 47.29 | +0.756% | 14,708 | -4.758% |
| 2025-06-03 | 47.10 | 47.11 | 46.91 | 46.94 | -0.159% | 13,702 | -4.038% |
| 2025-06-02 | 47.05 | 47.09 | 46.94 | 47.01 | -0.655% | 23,109 | -4.191% |
| 2025-05-30 | 47.20 | 47.32 | 47.20 | 47.32 | +0.275% | 19,488 | -4.818% |
| 2025-05-29 | 47.16 | 47.20 | 47.10 | 47.19 | +0.447% | 18,150 | -4.556% |
| 2025-05-28 | 47.01 | 47.03 | 46.94 | 46.98 | 0.000% | 21,949 | -4.129% |