XTEN
BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
42.22USD-0.248%(-0.10)644,785
Pre-marketOct 2, 2026 8:55:30 AM EDT
42.54USD+0.520%(+0.22)
XTEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.46 | 42.55 | 42.13 | 42.22 | -0.248% | 644,785 | 0.000% |
| 2026-10-01 | 42.02 | 42.44 | 41.96 | 42.32 | -0.142% | 1,264,059 | -0.248% |
| 2026-09-30 | 42.52 | 42.52 | 42.27 | 42.38 | -0.212% | 342,519 | -0.389% |
| 2026-09-29 | 42.52 | 42.52 | 42.32 | 42.47 | -0.247% | 262,012 | -0.600% |
| 2026-09-28 | 42.54 | 42.63 | 42.41 | 42.58 | -0.619% | 246,920 | -0.846% |
| 2026-09-25 | 42.78 | 42.85 | 42.59 | 42.84 | +0.187% | 276,238 | -1.459% |
| 2026-09-24 | 43.12 | 43.18 | 42.76 | 42.76 | -0.858% | 1,872,118 | -1.275% |
| 2026-09-23 | 43.57 | 43.58 | 43.02 | 43.13 | -1.327% | 231,726 | -2.121% |
| 2026-09-22 | 43.71 | 43.77 | 43.60 | 43.71 | +0.046% | 3,030,373 | -3.420% |
| 2026-09-21 | 43.66 | 43.70 | 43.60 | 43.69 | +0.506% | 69,133 | -3.376% |
| 2026-09-18 | 43.54 | 43.56 | 43.45 | 43.47 | -0.549% | 89,568 | -2.887% |
| 2026-09-17 | 43.66 | 43.73 | 43.62 | 43.71 | +0.714% | 163,643 | -3.420% |
| 2026-09-16 | 43.48 | 43.69 | 43.37 | 43.40 | +0.046% | 264,510 | -2.730% |
| 2026-09-15 | 43.35 | 43.44 | 43.32 | 43.38 | -0.207% | 164,618 | -2.686% |
| 2026-09-14 | 43.43 | 43.63 | 43.31 | 43.47 | +0.046% | 379,269 | -2.887% |
| 2026-09-11 | 43.66 | 43.71 | 43.45 | 43.45 | -0.138% | 363,665 | -2.842% |
| 2026-09-10 | 43.65 | 43.70 | 43.47 | 43.51 | -0.979% | 149,320 | -2.976% |
| 2026-09-09 | 44.07 | 44.11 | 43.82 | 43.94 | -0.318% | 166,997 | -3.926% |
| 2026-09-08 | 44.18 | 44.19 | 44.02 | 44.08 | -0.136% | 109,912 | -4.231% |
| 2026-09-04 | 44.17 | 44.23 | 44.13 | 44.14 | +0.041% | 167,668 | -4.361% |
| 2026-09-03 | 44.24 | 44.25 | 44.12 | 44.12 | +0.186% | 147,257 | -4.322% |
| 2026-09-02 | 44.04 | 44.06 | 43.97 | 44.04 | +0.068% | 157,424 | -4.144% |
| 2026-09-01 | 44.03 | 44.19 | 43.99 | 44.01 | -0.722% | 1,293,440 | -4.079% |
| 2026-08-31 | 44.33 | 44.34 | 44.26 | 44.33 | -0.225% | 75,154 | -4.771% |
| 2026-08-28 | 44.58 | 44.70 | 44.42 | 44.43 | -0.359% | 91,455 | -4.985% |
| 2026-08-27 | 44.62 | 44.69 | 44.55 | 44.59 | -0.179% | 190,313 | -5.326% |
| 2026-08-26 | 44.67 | 44.67 | 44.59 | 44.67 | -0.201% | 95,663 | -5.496% |
| 2026-08-25 | 44.62 | 44.77 | 44.59 | 44.76 | +0.720% | 180,460 | -5.686% |
| 2026-08-24 | 44.38 | 44.52 | 44.38 | 44.44 | +0.373% | 93,645 | -5.007% |
| 2026-08-21 | 44.35 | 44.38 | 44.23 | 44.27 | -0.293% | 99,836 | -4.653% |
| 2026-08-20 | 44.37 | 44.51 | 44.33 | 44.41 | -0.504% | 332,962 | -4.932% |
| 2026-08-19 | 44.54 | 44.65 | 44.46 | 44.63 | +0.950% | 121,602 | -5.411% |
| 2026-08-18 | 44.05 | 44.23 | 44.05 | 44.21 | +0.249% | 95,935 | -4.513% |
| 2026-08-17 | 44.21 | 44.26 | 44.09 | 44.10 | -0.429% | 78,702 | -4.274% |
| 2026-08-14 | 44.39 | 44.45 | 44.24 | 44.29 | -0.427% | 194,850 | -4.685% |
| 2026-08-13 | 44.50 | 44.63 | 44.46 | 44.48 | +0.452% | 113,764 | -5.092% |
| 2026-08-12 | 44.39 | 44.39 | 44.26 | 44.28 | +0.045% | 139,125 | -4.664% |
| 2026-08-11 | 44.28 | 44.33 | 44.24 | 44.26 | +0.158% | 149,081 | -4.620% |
| 2026-08-10 | 44.31 | 44.31 | 44.19 | 44.19 | -0.540% | 146,436 | -4.469% |
| 2026-08-07 | 44.51 | 44.51 | 44.36 | 44.43 | +0.180% | 73,540 | -4.985% |
| 2026-08-06 | 44.43 | 44.48 | 44.31 | 44.35 | -0.449% | 110,917 | -4.814% |
| 2026-08-05 | 44.52 | 44.59 | 44.47 | 44.55 | +0.067% | 150,218 | -5.241% |
| 2026-08-04 | 44.43 | 44.52 | 44.40 | 44.52 | +0.681% | 88,988 | -5.177% |
| 2026-08-03 | 44.19 | 44.25 | 44.16 | 44.22 | -0.115% | 204,327 | -4.532% |
| 2026-07-31 | 44.22 | 44.27 | 44.12 | 44.27 | -0.427% | 326,298 | -4.642% |
| 2026-07-30 | 44.45 | 44.49 | 44.37 | 44.46 | +0.068% | 90,653 | -5.049% |
| 2026-07-29 | 44.74 | 44.75 | 44.43 | 44.43 | -0.914% | 182,921 | -4.985% |
| 2026-07-28 | 44.72 | 44.89 | 44.71 | 44.84 | +0.426% | 103,505 | -5.854% |
| 2026-07-27 | 44.61 | 44.69 | 44.57 | 44.65 | +0.360% | 116,262 | -5.454% |
| 2026-07-24 | 44.44 | 44.60 | 44.44 | 44.49 | +0.203% | 1,001,864 | -5.114% |
| 2026-07-23 | 44.34 | 44.41 | 44.33 | 44.40 | -0.292% | 333,155 | -4.921% |
| 2026-07-22 | 44.65 | 44.65 | 44.52 | 44.53 | -0.313% | 133,126 | -5.199% |
| 2026-07-21 | 44.69 | 44.71 | 44.61 | 44.67 | -0.290% | 160,076 | -5.496% |
| 2026-07-20 | 44.91 | 44.92 | 44.75 | 44.80 | -0.467% | 129,427 | -5.770% |
| 2026-07-17 | 45.06 | 45.13 | 44.99 | 45.01 | +0.178% | 99,945 | -6.210% |
| 2026-07-16 | 44.78 | 44.93 | 44.77 | 44.93 | -0.022% | 183,993 | -6.043% |
| 2026-07-15 | 44.85 | 44.99 | 44.85 | 44.94 | +0.268% | 383,526 | -6.064% |
| 2026-07-14 | 44.85 | 44.95 | 44.78 | 44.82 | +0.268% | 239,172 | -5.812% |
| 2026-07-13 | 44.81 | 44.82 | 44.68 | 44.70 | -0.445% | 176,923 | -5.559% |
| 2026-07-10 | 44.96 | 44.99 | 44.88 | 44.90 | -0.073% | 67,956 | -5.980% |
| 2026-07-09 | 44.86 | 45.02 | 44.86 | 44.93 | +0.185% | 84,549 | -6.049% |
| 2026-07-08 | 44.86 | 44.90 | 44.74 | 44.85 | -0.200% | 122,447 | -5.875% |
| 2026-07-07 | 45.17 | 45.17 | 44.94 | 44.94 | -0.751% | 76,744 | -6.064% |
| 2026-07-06 | 45.26 | 45.30 | 45.18 | 45.28 | -0.022% | 78,748 | -6.769% |
| 2026-07-02 | 45.23 | 45.37 | 45.22 | 45.29 | +0.066% | 233,890 | -6.790% |
| 2026-07-01 | 45.25 | 45.34 | 45.22 | 45.26 | -0.702% | 146,893 | -6.728% |
| 2026-06-30 | 45.83 | 45.83 | 45.55 | 45.58 | -0.784% | 77,512 | -7.383% |
| 2026-06-29 | 45.90 | 45.95 | 45.86 | 45.94 | +0.065% | 1,269,033 | -8.108% |
| 2026-06-26 | 45.75 | 45.91 | 45.75 | 45.91 | +0.229% | 1,348,151 | -8.048% |
| 2026-06-25 | 45.89 | 45.96 | 45.80 | 45.80 | +0.011% | 77,647 | -7.838% |
| 2026-06-24 | 45.69 | 45.82 | 45.69 | 45.80 | +0.903% | 182,868 | -7.828% |
| 2026-06-23 | 45.37 | 45.46 | 45.37 | 45.39 | +0.132% | 127,230 | -6.995% |
| 2026-06-22 | 45.38 | 45.40 | 45.28 | 45.33 | -0.505% | 90,821 | -6.872% |
| 2026-06-18 | 45.62 | 45.68 | 45.53 | 45.56 | +0.507% | 65,434 | -7.342% |
| 2026-06-17 | 45.56 | 45.58 | 45.33 | 45.33 | -0.396% | 108,275 | -6.872% |
| 2026-06-16 | 45.41 | 45.58 | 45.41 | 45.51 | +0.386% | 99,474 | -7.240% |
| 2026-06-15 | 45.44 | 45.47 | 45.33 | 45.34 | +0.055% | 78,347 | -6.882% |
| 2026-06-12 | 45.28 | 45.34 | 45.19 | 45.31 | -0.220% | 116,017 | -6.831% |
| 2026-06-11 | 45.06 | 45.43 | 45.04 | 45.41 | +0.934% | 167,187 | -7.036% |
| 2026-06-10 | 45.08 | 45.12 | 44.93 | 44.99 | -0.155% | 283,528 | -6.168% |
| 2026-06-09 | 45.02 | 45.08 | 44.94 | 45.06 | +0.379% | 130,211 | -6.314% |
| 2026-06-08 | 45.08 | 45.12 | 44.88 | 44.89 | -0.200% | 111,263 | -5.959% |
| 2026-06-05 | 45.01 | 45.09 | 44.97 | 44.98 | -0.553% | 172,876 | -6.147% |
| 2026-06-04 | 45.29 | 45.33 | 45.21 | 45.23 | +0.177% | 220,459 | -6.666% |
| 2026-06-03 | 45.17 | 45.23 | 45.10 | 45.15 | -0.353% | 147,154 | -6.501% |
| 2026-06-02 | 45.37 | 45.37 | 45.27 | 45.31 | +0.088% | 238,666 | -6.831% |
| 2026-06-01 | 45.07 | 45.27 | 45.03 | 45.27 | -0.462% | 549,833 | -6.748% |
| 2026-05-29 | 45.45 | 45.55 | 45.41 | 45.48 | +0.110% | 421,991 | -7.179% |
| 2026-05-28 | 45.31 | 45.49 | 45.27 | 45.43 | +0.331% | 2,720,621 | -7.077% |
| 2026-05-27 | 45.31 | 45.38 | 45.26 | 45.28 | +0.088% | 79,392 | -6.769% |
| 2026-05-26 | 45.31 | 45.31 | 45.16 | 45.24 | +0.533% | 75,817 | -6.687% |
| 2026-05-22 | 45.04 | 45.04 | 44.84 | 45.00 | +0.223% | 120,009 | -6.189% |
| 2026-05-21 | 44.69 | 44.91 | 44.54 | 44.90 | +0.181% | 326,835 | -5.980% |
| 2026-05-20 | 44.48 | 44.85 | 44.47 | 44.82 | +0.876% | 1,409,724 | -5.810% |
| 2026-05-19 | 44.44 | 44.52 | 44.35 | 44.43 | -0.560% | 220,894 | -4.985% |
| 2026-05-18 | 44.76 | 44.79 | 44.60 | 44.68 | -0.067% | 494,362 | -5.517% |
| 2026-05-15 | 44.82 | 44.82 | 44.68 | 44.71 | -1.084% | 286,847 | -5.580% |
| 2026-05-14 | 45.35 | 45.36 | 45.20 | 45.20 | +0.022% | 91,759 | -6.604% |
| 2026-05-13 | 45.19 | 45.23 | 45.08 | 45.19 | -0.066% | 99,293 | -6.583% |
| 2026-05-12 | 45.28 | 45.28 | 45.21 | 45.22 | -0.528% | 91,469 | -6.645% |
| 2026-05-11 | 45.56 | 45.58 | 45.44 | 45.46 | -0.405% | 95,224 | -7.138% |
| 2026-05-08 | 45.67 | 45.70 | 45.62 | 45.65 | +0.341% | 60,217 | -7.515% |
| 2026-05-07 | 45.77 | 45.77 | 45.47 | 45.49 | -0.307% | 55,887 | -7.199% |
| 2026-05-06 | 45.62 | 45.69 | 45.57 | 45.63 | +0.617% | 113,345 | -7.484% |
| 2026-05-05 | 45.29 | 45.37 | 45.27 | 45.35 | +0.287% | 128,141 | -6.913% |
| 2026-05-04 | 45.34 | 45.36 | 45.13 | 45.22 | -0.550% | 103,507 | -6.645% |
| 2026-05-01 | 45.41 | 45.63 | 45.39 | 45.47 | -0.198% | 195,431 | -7.159% |
| 2026-04-30 | 45.58 | 45.62 | 45.50 | 45.56 | +0.198% | 87,691 | -7.342% |
| 2026-04-29 | 45.60 | 45.62 | 45.46 | 45.47 | -0.677% | 63,127 | -7.159% |
| 2026-04-28 | 45.72 | 45.78 | 45.65 | 45.78 | -0.087% | 80,253 | -7.787% |
| 2026-04-27 | 45.84 | 45.92 | 45.75 | 45.82 | -0.239% | 71,633 | -7.868% |
| 2026-04-24 | 45.80 | 45.96 | 45.77 | 45.93 | +0.240% | 66,450 | -8.088% |
| 2026-04-23 | 45.97 | 46.02 | 45.70 | 45.82 | -0.196% | 109,658 | -7.868% |
| 2026-04-22 | 46.05 | 46.06 | 45.91 | 45.91 | +0.065% | 71,117 | -8.048% |
| 2026-04-21 | 46.03 | 46.06 | 45.85 | 45.88 | -0.466% | 171,164 | -7.988% |
| 2026-04-20 | 46.11 | 46.13 | 45.99 | 46.09 | -0.033% | 74,049 | -8.417% |
| 2026-04-17 | 46.08 | 46.19 | 46.08 | 46.11 | +0.633% | 111,919 | -8.447% |
| 2026-04-16 | 46.01 | 46.02 | 45.78 | 45.82 | -0.326% | 136,028 | -7.868% |
| 2026-04-15 | 46.04 | 46.04 | 45.92 | 45.97 | -0.282% | 128,583 | -8.168% |
| 2026-04-14 | 45.87 | 46.11 | 45.87 | 46.10 | +0.436% | 370,092 | -8.427% |
| 2026-04-13 | 45.76 | 45.92 | 45.71 | 45.90 | +0.306% | 370,161 | -8.028% |
| 2026-04-10 | 45.85 | 45.89 | 45.75 | 45.76 | -0.283% | 150,435 | -7.747% |
| 2026-04-09 | 45.85 | 46.03 | 45.77 | 45.89 | -0.065% | 150,572 | -8.008% |
| 2026-04-08 | 46.10 | 46.10 | 45.87 | 45.92 | +0.350% | 139,134 | -8.068% |
| 2026-04-07 | 45.70 | 45.80 | 45.50 | 45.76 | +0.087% | 235,076 | -7.747% |
| 2026-04-06 | 45.67 | 45.80 | 45.64 | 45.72 | -0.196% | 160,715 | -7.666% |
| 2026-04-02 | 45.61 | 45.87 | 45.61 | 45.81 | +0.329% | 113,388 | -7.848% |
| 2026-04-01 | 45.66 | 45.81 | 45.63 | 45.66 | -0.436% | 143,523 | -7.545% |
| 2026-03-31 | 45.93 | 45.99 | 45.81 | 45.86 | +0.175% | 508,279 | -7.948% |
| 2026-03-30 | 45.74 | 45.86 | 45.73 | 45.78 | +0.859% | 301,354 | -7.787% |
| 2026-03-27 | 45.24 | 45.48 | 45.24 | 45.39 | -0.088% | 167,759 | -6.995% |
| 2026-03-26 | 45.64 | 45.70 | 45.42 | 45.43 | -0.851% | 135,645 | -7.077% |
| 2026-03-25 | 45.78 | 45.83 | 45.71 | 45.82 | +0.659% | 280,312 | -7.868% |
| 2026-03-24 | 45.42 | 45.62 | 45.35 | 45.52 | -0.328% | 724,217 | -7.261% |
| 2026-03-23 | 45.54 | 45.78 | 45.49 | 45.67 | +0.506% | 354,544 | -7.565% |
| 2026-03-20 | 45.82 | 45.82 | 45.42 | 45.44 | -1.410% | 165,019 | -7.097% |
| 2026-03-19 | 45.92 | 46.16 | 45.91 | 46.09 | +0.174% | 1,024,806 | -8.407% |
| 2026-03-18 | 46.19 | 46.23 | 46.00 | 46.01 | -0.476% | 206,795 | -8.248% |
| 2026-03-17 | 46.20 | 46.30 | 46.20 | 46.23 | +0.206% | 200,634 | -8.685% |
| 2026-03-16 | 46.10 | 46.17 | 46.05 | 46.13 | +0.578% | 142,083 | -8.497% |
| 2026-03-13 | 46.01 | 46.08 | 45.84 | 45.87 | -0.283% | 721,895 | -7.968% |
| 2026-03-12 | 46.02 | 46.12 | 45.94 | 46.00 | -0.303% | 776,313 | -8.228% |
| 2026-03-11 | 46.30 | 46.36 | 46.14 | 46.14 | -0.774% | 79,149 | -8.507% |
| 2026-03-10 | 46.67 | 46.72 | 46.49 | 46.50 | -0.503% | 78,837 | -9.215% |
| 2026-03-09 | 46.46 | 46.77 | 46.41 | 46.73 | +0.441% | 143,626 | -9.672% |
| 2026-03-06 | 46.39 | 46.68 | 46.35 | 46.53 | -0.150% | 106,082 | -9.274% |
| 2026-03-05 | 46.58 | 46.65 | 46.54 | 46.60 | -0.363% | 111,122 | -9.410% |
| 2026-03-04 | 46.88 | 46.89 | 46.77 | 46.77 | -0.256% | 138,058 | -9.739% |
| 2026-03-03 | 46.72 | 46.97 | 46.68 | 46.89 | -0.149% | 75,427 | -9.970% |
| 2026-03-02 | 47.12 | 47.12 | 46.88 | 46.96 | -1.074% | 96,950 | -10.104% |
| 2026-02-27 | 47.41 | 47.49 | 47.37 | 47.47 | +0.466% | 89,633 | -11.070% |
| 2026-02-26 | 47.16 | 47.26 | 47.16 | 47.25 | +0.340% | 124,514 | -10.656% |
| 2026-02-25 | 47.05 | 47.16 | 47.05 | 47.09 | -0.064% | 65,021 | -10.353% |
| 2026-02-24 | 47.12 | 47.16 | 47.08 | 47.12 | +0.021% | 61,884 | -10.410% |
| 2026-02-23 | 47.01 | 47.17 | 47.01 | 47.11 | +0.394% | 81,419 | -10.391% |
| 2026-02-20 | 46.98 | 46.99 | 46.83 | 46.92 | -0.075% | 418,764 | -10.037% |
| 2026-02-19 | 46.89 | 47.00 | 46.88 | 46.96 | +0.117% | 92,264 | -10.104% |
| 2026-02-18 | 46.98 | 47.00 | 46.90 | 46.91 | -0.308% | 83,708 | -9.999% |
| 2026-02-17 | 47.10 | 47.11 | 47.03 | 47.05 | +0.087% | 181,339 | -10.276% |
| 2026-02-13 | 46.99 | 47.04 | 46.95 | 47.01 | +0.404% | 159,875 | -10.198% |
| 2026-02-12 | 46.53 | 46.83 | 46.51 | 46.82 | +0.862% | 107,853 | -9.836% |
| 2026-02-11 | 46.38 | 46.54 | 46.38 | 46.42 | -0.333% | 162,463 | -9.059% |
| 2026-02-10 | 46.53 | 46.60 | 46.52 | 46.58 | +0.648% | 77,165 | -9.361% |
| 2026-02-09 | 46.17 | 46.29 | 46.15 | 46.27 | +0.011% | 48,899 | -8.774% |
| 2026-02-06 | 46.29 | 46.29 | 46.16 | 46.27 | +0.022% | 77,676 | -8.764% |
| 2026-02-05 | 46.10 | 46.27 | 46.02 | 46.26 | +0.762% | 70,038 | -8.744% |
| 2026-02-04 | 45.87 | 45.96 | 45.87 | 45.91 | -0.109% | 155,536 | -8.048% |
| 2026-02-03 | 45.83 | 45.96 | 45.83 | 45.96 | +0.131% | 90,853 | -8.148% |
| 2026-02-02 | 46.04 | 46.04 | 45.90 | 45.90 | -0.563% | 219,982 | -8.028% |
| 2026-01-30 | 46.18 | 46.27 | 46.15 | 46.16 | -0.195% | 117,090 | -8.546% |
| 2026-01-29 | 46.10 | 46.29 | 46.10 | 46.25 | +0.108% | 100,274 | -8.724% |
| 2026-01-28 | 46.18 | 46.22 | 46.10 | 46.20 | -0.173% | 103,050 | -8.626% |
| 2026-01-27 | 46.36 | 46.39 | 46.26 | 46.28 | -0.280% | 42,889 | -8.783% |
| 2026-01-26 | 46.41 | 46.45 | 46.38 | 46.41 | +0.303% | 57,600 | -9.039% |
| 2026-01-23 | 46.23 | 46.30 | 46.15 | 46.27 | +0.152% | 89,169 | -8.764% |
| 2026-01-22 | 46.10 | 46.23 | 46.07 | 46.20 | +0.108% | 154,594 | -8.626% |
| 2026-01-21 | 45.97 | 46.18 | 45.94 | 46.15 | +0.457% | 112,672 | -8.527% |
| 2026-01-20 | 45.95 | 46.04 | 45.92 | 45.94 | -0.724% | 112,432 | -8.108% |
| 2026-01-16 | 46.43 | 46.44 | 46.26 | 46.27 | -0.462% | 148,542 | -8.774% |
| 2026-01-15 | 46.62 | 46.62 | 46.49 | 46.49 | -0.150% | 342,213 | -9.196% |
| 2026-01-14 | 46.44 | 46.62 | 46.44 | 46.56 | +0.323% | 337,144 | -9.332% |
| 2026-01-13 | 46.45 | 46.45 | 46.33 | 46.41 | +0.129% | 96,334 | -9.039% |
| 2026-01-12 | 46.32 | 46.43 | 46.28 | 46.35 | -0.129% | 70,524 | -8.921% |
| 2026-01-09 | 46.25 | 46.44 | 46.20 | 46.41 | +0.259% | 76,434 | -9.039% |
| 2026-01-08 | 46.30 | 46.36 | 46.28 | 46.29 | -0.366% | 59,298 | -8.803% |
| 2026-01-07 | 46.47 | 46.52 | 46.35 | 46.46 | +0.324% | 82,543 | -9.137% |
| 2026-01-06 | 46.24 | 46.31 | 46.17 | 46.31 | -0.022% | 78,379 | -8.843% |
| 2026-01-05 | 46.25 | 46.35 | 46.23 | 46.32 | +0.303% | 52,903 | -8.862% |
| 2026-01-02 | 46.32 | 46.32 | 46.16 | 46.18 | -0.087% | 40,475 | -8.586% |
| 2025-12-31 | 46.31 | 46.43 | 46.22 | 46.22 | -0.409% | 70,540 | -8.665% |
| 2025-12-30 | 46.39 | 46.46 | 46.35 | 46.41 | -0.493% | 69,506 | -9.039% |
| 2025-12-29 | 46.60 | 46.64 | 46.55 | 46.64 | +0.236% | 87,298 | -9.488% |
| 2025-12-26 | 46.59 | 46.59 | 46.45 | 46.53 | +0.021% | 74,183 | -9.274% |
| 2025-12-24 | 46.44 | 46.52 | 46.40 | 46.52 | +0.345% | 46,159 | -9.254% |
| 2025-12-23 | 46.20 | 46.38 | 46.20 | 46.36 | +0.054% | 69,760 | -8.941% |
| 2025-12-22 | 46.34 | 46.36 | 46.30 | 46.34 | -0.119% | 95,827 | -8.892% |
| 2025-12-19 | 46.42 | 46.48 | 46.36 | 46.39 | -0.279% | 104,437 | -9.000% |
| 2025-12-18 | 46.50 | 46.56 | 46.46 | 46.52 | +0.345% | 120,597 | -9.254% |
| 2025-12-17 | 46.29 | 46.41 | 46.29 | 46.36 | -0.043% | 67,646 | -8.941% |
| 2025-12-16 | 46.16 | 46.40 | 46.15 | 46.38 | +0.368% | 2,195,797 | -8.980% |
| 2025-12-15 | 46.29 | 46.35 | 46.20 | 46.21 | +0.065% | 80,980 | -8.645% |
| 2025-12-12 | 46.16 | 46.21 | 46.14 | 46.18 | -0.453% | 54,175 | -8.586% |
| 2025-12-11 | 46.57 | 46.59 | 46.38 | 46.39 | 0.000% | 64,426 | -9.000% |
| 2025-12-10 | 46.22 | 46.43 | 46.21 | 46.39 | +0.324% | 99,661 | -9.000% |
| 2025-12-09 | 46.39 | 46.39 | 46.22 | 46.24 | -0.065% | 99,347 | -8.705% |
| 2025-12-08 | 46.37 | 46.38 | 46.16 | 46.27 | -0.280% | 167,183 | -8.764% |
| 2025-12-05 | 46.52 | 46.53 | 46.36 | 46.40 | -0.279% | 125,201 | -9.019% |
| 2025-12-04 | 46.64 | 46.64 | 46.50 | 46.53 | -0.364% | 86,543 | -9.274% |
| 2025-12-03 | 46.65 | 46.74 | 46.61 | 46.70 | +0.193% | 106,476 | -9.604% |
| 2025-12-02 | 46.52 | 46.63 | 46.49 | 46.61 | +0.107% | 109,934 | -9.429% |
| 2025-12-01 | 46.63 | 46.65 | 46.56 | 46.56 | -1.126% | 86,723 | -9.332% |
| 2025-11-28 | 47.18 | 47.19 | 47.05 | 47.09 | -0.318% | 38,671 | -10.353% |
| 2025-11-26 | 47.10 | 47.24 | 47.00 | 47.24 | +0.191% | 162,000 | -10.637% |
| 2025-11-25 | 47.11 | 47.22 | 47.10 | 47.15 | +0.276% | 137,380 | -10.467% |
| 2025-11-24 | 46.98 | 47.04 | 46.94 | 47.02 | +0.320% | 57,029 | -10.219% |
| 2025-11-21 | 46.93 | 46.93 | 46.78 | 46.87 | +0.257% | 94,369 | -9.932% |
| 2025-11-20 | 46.66 | 46.78 | 46.65 | 46.75 | +0.311% | 197,843 | -9.701% |
| 2025-11-19 | 46.72 | 46.74 | 46.58 | 46.60 | -0.096% | 334,333 | -9.420% |
| 2025-11-18 | 46.72 | 46.79 | 46.56 | 46.65 | +0.043% | 1,236,213 | -9.507% |
| 2025-11-17 | 46.58 | 46.66 | 46.57 | 46.63 | +0.236% | 105,538 | -9.468% |
| 2025-11-14 | 46.84 | 46.84 | 46.52 | 46.52 | -0.321% | 61,598 | -9.254% |
| 2025-11-13 | 46.76 | 46.82 | 46.67 | 46.67 | -0.448% | 100,052 | -9.546% |
| 2025-11-12 | 46.85 | 46.94 | 46.83 | 46.88 | +0.064% | 98,035 | -9.951% |
| 2025-11-11 | 46.82 | 46.87 | 46.76 | 46.85 | +0.429% | 61,253 | -9.893% |
| 2025-11-10 | 46.68 | 46.70 | 46.63 | 46.65 | -0.171% | 65,867 | -9.507% |
| 2025-11-07 | 46.63 | 46.82 | 46.63 | 46.73 | 0.000% | 52,824 | -9.662% |
| 2025-11-06 | 46.63 | 46.78 | 46.63 | 46.73 | +0.603% | 72,793 | -9.662% |
| 2025-11-05 | 46.62 | 46.62 | 46.41 | 46.45 | -0.684% | 60,359 | -9.117% |
| 2025-11-04 | 46.72 | 46.80 | 46.72 | 46.77 | +0.193% | 69,497 | -9.739% |
| 2025-11-03 | 46.61 | 46.70 | 46.61 | 46.68 | -0.490% | 50,798 | -9.565% |
| 2025-10-31 | 46.96 | 46.99 | 46.86 | 46.91 | -0.043% | 55,237 | -10.009% |
| 2025-10-30 | 46.85 | 47.04 | 46.82 | 46.93 | -0.272% | 98,962 | -10.047% |
| 2025-10-29 | 47.39 | 47.39 | 47.04 | 47.06 | -0.750% | 59,708 | -10.292% |
| 2025-10-28 | 47.33 | 47.45 | 47.33 | 47.41 | +0.134% | 49,408 | -10.964% |
| 2025-10-27 | 47.21 | 47.35 | 47.13 | 47.35 | +0.127% | 84,695 | -10.845% |
| 2025-10-24 | 47.35 | 47.35 | 47.20 | 47.29 | +0.042% | 88,667 | -10.732% |
| 2025-10-23 | 47.33 | 47.36 | 47.24 | 47.27 | -0.442% | 58,050 | -10.694% |
| 2025-10-22 | 47.43 | 47.50 | 47.38 | 47.48 | +0.063% | 115,115 | -11.089% |
| 2025-10-21 | 47.43 | 47.49 | 47.41 | 47.45 | +0.285% | 224,725 | -11.033% |
| 2025-10-20 | 47.26 | 47.32 | 47.23 | 47.31 | +0.222% | 57,065 | -10.779% |
| 2025-10-17 | 47.20 | 47.22 | 47.11 | 47.21 | -0.169% | 58,681 | -10.580% |
| 2025-10-16 | 46.99 | 47.33 | 46.98 | 47.29 | +0.553% | 160,006 | -10.732% |
| 2025-10-15 | 47.10 | 47.21 | 46.97 | 47.03 | -0.159% | 67,450 | -10.238% |
| 2025-10-14 | 47.01 | 47.13 | 46.98 | 47.10 | +0.298% | 102,206 | -10.381% |
| 2025-10-13 | 46.90 | 46.98 | 46.80 | 46.97 | -0.021% | 84,945 | -10.114% |
| 2025-10-10 | 46.78 | 47.02 | 46.75 | 46.98 | +0.913% | 43,181 | -10.133% |
| 2025-10-09 | 46.54 | 46.57 | 46.49 | 46.55 | -0.032% | 65,080 | -9.313% |
| 2025-10-08 | 46.71 | 46.71 | 46.54 | 46.56 | +0.011% | 62,953 | -9.342% |
| 2025-10-07 | 46.50 | 46.64 | 46.47 | 46.56 | +0.345% | 96,507 | -9.332% |
| 2025-10-06 | 46.41 | 46.54 | 46.38 | 46.40 | -0.429% | 75,944 | -9.019% |
| 2025-10-03 | 46.72 | 46.72 | 46.57 | 46.60 | -0.235% | 114,265 | -9.410% |
| 2025-10-02 | 46.58 | 46.74 | 46.57 | 46.71 | +0.172% | 152,836 | -9.623% |
| 2025-10-01 | 46.67 | 46.72 | 46.54 | 46.63 | 0.000% | 151,362 | -9.468% |
| 2025-09-30 | 46.70 | 46.83 | 46.60 | 46.63 | -0.075% | 144,499 | -9.468% |
| 2025-09-29 | 46.55 | 46.71 | 46.55 | 46.66 | +0.441% | 70,846 | -9.536% |
| 2025-09-26 | 46.50 | 46.61 | 46.41 | 46.46 | -0.108% | 106,224 | -9.137% |
| 2025-09-25 | 46.47 | 46.51 | 46.36 | 46.51 | -0.172% | 103,263 | -9.235% |
| 2025-09-24 | 46.64 | 46.64 | 46.52 | 46.59 | -0.257% | 98,215 | -9.390% |
| 2025-09-23 | 46.62 | 46.72 | 46.54 | 46.71 | +0.452% | 90,847 | -9.623% |
| 2025-09-22 | 46.58 | 46.60 | 46.48 | 46.50 | -0.268% | 120,205 | -9.215% |
| 2025-09-19 | 46.64 | 46.67 | 46.54 | 46.63 | -0.096% | 70,225 | -9.458% |
| 2025-09-18 | 46.67 | 46.75 | 46.57 | 46.67 | -0.505% | 203,714 | -9.546% |
| 2025-09-17 | 47.13 | 47.23 | 46.85 | 46.91 | -0.262% | 216,376 | -10.003% |
| 2025-09-16 | 46.94 | 47.08 | 46.94 | 47.03 | +0.085% | 594,067 | -10.238% |
| 2025-09-15 | 46.95 | 47.03 | 46.94 | 46.99 | +0.235% | 72,430 | -10.162% |
| 2025-09-12 | 46.88 | 46.89 | 46.76 | 46.88 | -0.277% | 70,491 | -9.951% |
| 2025-09-11 | 46.96 | 47.13 | 46.96 | 47.01 | +0.299% | 63,735 | -10.200% |
| 2025-09-10 | 46.80 | 47.00 | 46.77 | 46.87 | +0.278% | 179,304 | -9.932% |
| 2025-09-09 | 46.81 | 46.88 | 46.67 | 46.74 | -0.299% | 79,693 | -9.681% |
| 2025-09-08 | 46.78 | 46.89 | 46.76 | 46.88 | +0.590% | 54,302 | -9.951% |
| 2025-09-05 | 46.57 | 46.68 | 46.56 | 46.60 | +0.898% | 61,201 | -9.420% |
| 2025-09-04 | 46.11 | 46.20 | 46.00 | 46.19 | +0.544% | 97,988 | -8.606% |
| 2025-09-03 | 45.74 | 46.04 | 45.74 | 45.94 | +0.547% | 105,656 | -8.108% |
| 2025-09-02 | 45.64 | 45.75 | 45.64 | 45.69 | -0.846% | 79,714 | -7.606% |
| 2025-08-29 | 46.10 | 46.14 | 45.99 | 46.08 | -0.249% | 91,153 | -8.388% |
| 2025-08-28 | 46.03 | 46.20 | 46.00 | 46.20 | +0.402% | 97,269 | -8.616% |
| 2025-08-27 | 45.82 | 46.02 | 45.80 | 46.01 | +0.065% | 90,417 | -8.248% |
| 2025-08-26 | 45.88 | 45.99 | 45.81 | 45.98 | +0.137% | 72,667 | -8.188% |
| 2025-08-25 | 45.90 | 45.98 | 45.84 | 45.92 | -0.159% | 61,047 | -8.062% |
| 2025-08-22 | 45.83 | 46.07 | 45.83 | 45.99 | +0.668% | 46,325 | -8.208% |
| 2025-08-21 | 45.74 | 45.75 | 45.61 | 45.69 | -0.425% | 72,393 | -7.595% |
| 2025-08-20 | 45.80 | 45.91 | 45.78 | 45.88 | +0.155% | 75,553 | -7.988% |
| 2025-08-19 | 45.70 | 45.81 | 45.70 | 45.81 | +0.399% | 79,055 | -7.846% |
| 2025-08-18 | 45.73 | 45.73 | 45.56 | 45.63 | -0.149% | 49,517 | -7.478% |
| 2025-08-15 | 45.79 | 45.82 | 45.66 | 45.70 | -0.403% | 72,451 | -7.616% |
| 2025-08-14 | 46.03 | 46.03 | 45.84 | 45.88 | -0.499% | 68,592 | -7.988% |
| 2025-08-13 | 46.07 | 46.15 | 46.03 | 46.11 | +0.589% | 76,480 | -8.447% |
| 2025-08-12 | 45.83 | 45.85 | 45.74 | 45.84 | -0.239% | 62,771 | -7.908% |
| 2025-08-11 | 45.96 | 46.05 | 45.92 | 45.95 | +0.087% | 49,594 | -8.128% |
| 2025-08-08 | 45.91 | 45.94 | 45.89 | 45.91 | -0.369% | 52,306 | -8.048% |
| 2025-08-07 | 46.09 | 46.19 | 46.04 | 46.08 | -0.033% | 73,494 | -8.388% |
| 2025-08-06 | 46.08 | 46.15 | 45.80 | 46.09 | -0.292% | 136,417 | -8.417% |
| 2025-08-05 | 46.11 | 46.28 | 46.09 | 46.23 | +0.087% | 68,704 | -8.685% |
| 2025-08-04 | 46.19 | 46.22 | 46.06 | 46.19 | +0.217% | 57,019 | -8.606% |
| 2025-08-01 | 45.97 | 46.13 | 45.96 | 46.09 | +0.853% | 60,788 | -8.407% |
| 2025-07-31 | 45.76 | 45.84 | 45.68 | 45.70 | +0.120% | 145,024 | -7.626% |
| 2025-07-30 | 45.64 | 45.75 | 45.59 | 45.65 | -0.404% | 53,966 | -7.515% |
| 2025-07-29 | 45.50 | 45.84 | 45.48 | 45.83 | +0.947% | 83,695 | -7.888% |
| 2025-07-28 | 45.43 | 45.48 | 45.38 | 45.40 | -0.329% | 71,515 | -7.015% |
| 2025-07-25 | 45.38 | 45.55 | 45.35 | 45.55 | +0.353% | 68,373 | -7.322% |
| 2025-07-24 | 45.27 | 45.47 | 45.27 | 45.39 | -0.088% | 69,937 | -6.995% |
| 2025-07-23 | 45.50 | 45.51 | 45.40 | 45.43 | -0.438% | 270,651 | -7.077% |
| 2025-07-22 | 45.48 | 45.70 | 45.48 | 45.63 | +0.374% | 55,511 | -7.484% |
| 2025-07-21 | 45.54 | 45.59 | 45.44 | 45.46 | +0.531% | 77,135 | -7.138% |
| 2025-07-18 | 45.21 | 45.26 | 45.16 | 45.22 | +0.299% | 208,056 | -6.645% |
| 2025-07-17 | 45.15 | 45.20 | 45.05 | 45.09 | -0.011% | 131,395 | -6.366% |
| 2025-07-16 | 45.11 | 45.21 | 44.89 | 45.09 | +0.222% | 155,889 | -6.376% |
| 2025-07-15 | 45.28 | 45.31 | 44.96 | 44.99 | -0.553% | 131,786 | -6.168% |
| 2025-07-14 | 45.23 | 45.32 | 45.14 | 45.24 | -0.044% | 62,699 | -6.687% |
| 2025-07-11 | 45.36 | 45.40 | 45.23 | 45.26 | -0.746% | 43,442 | -6.728% |
| 2025-07-10 | 45.56 | 45.65 | 45.49 | 45.60 | -0.044% | 42,957 | -7.423% |
| 2025-07-09 | 45.40 | 45.63 | 45.39 | 45.62 | +0.706% | 118,484 | -7.464% |
| 2025-07-08 | 45.19 | 45.31 | 45.15 | 45.30 | -0.154% | 48,288 | -6.810% |
| 2025-07-07 | 45.48 | 45.48 | 45.30 | 45.37 | -0.526% | 97,430 | -6.954% |
| 2025-07-03 | 45.66 | 45.69 | 45.56 | 45.61 | -0.350% | 64,222 | -7.444% |
| 2025-07-02 | 45.72 | 45.78 | 45.68 | 45.77 | -0.413% | 93,669 | -7.767% |
| 2025-07-01 | 46.02 | 46.04 | 45.84 | 45.96 | -0.433% | 68,762 | -8.148% |
| 2025-06-30 | 46.02 | 46.20 | 45.95 | 46.16 | +0.588% | 83,336 | -8.546% |
| 2025-06-27 | 45.94 | 46.12 | 45.86 | 45.89 | -0.369% | 111,029 | -8.008% |
| 2025-06-26 | 45.98 | 46.06 | 45.86 | 46.06 | +0.370% | 80,316 | -8.348% |
| 2025-06-25 | 45.77 | 45.91 | 45.69 | 45.89 | +0.065% | 54,954 | -8.008% |
| 2025-06-24 | 45.60 | 45.91 | 45.59 | 45.86 | +0.416% | 151,490 | -7.948% |
| 2025-06-23 | 45.67 | 45.87 | 45.63 | 45.67 | +0.374% | 144,673 | -7.565% |
| 2025-06-20 | 45.38 | 45.59 | 45.31 | 45.50 | +0.022% | 96,589 | -7.220% |
| 2025-06-18 | 45.60 | 45.67 | 45.42 | 45.49 | +0.022% | 89,809 | -7.199% |
| 2025-06-17 | 45.33 | 45.48 | 45.24 | 45.48 | +0.776% | 540,202 | -7.179% |
| 2025-06-16 | 45.29 | 45.44 | 45.13 | 45.13 | -0.551% | 994,418 | -6.459% |
| 2025-06-13 | 46.06 | 46.06 | 45.21 | 45.38 | -0.613% | 125,227 | -6.974% |
| 2025-06-12 | 45.61 | 45.66 | 45.51 | 45.66 | +0.750% | 156,500 | -7.545% |
| 2025-06-11 | 45.25 | 45.37 | 45.16 | 45.32 | +0.421% | 72,825 | -6.851% |
| 2025-06-10 | 45.25 | 45.25 | 45.05 | 45.13 | +0.267% | 206,729 | -6.459% |
| 2025-06-09 | 44.90 | 45.09 | 44.88 | 45.01 | +0.156% | 266,374 | -6.210% |
| 2025-06-06 | 45.11 | 45.13 | 44.92 | 44.94 | -0.991% | 59,739 | -6.064% |
| 2025-06-05 | 45.51 | 45.58 | 45.36 | 45.39 | -0.176% | 223,923 | -6.995% |
| 2025-06-04 | 45.24 | 45.53 | 45.19 | 45.47 | +1.112% | 163,554 | -7.159% |
| 2025-06-03 | 45.12 | 45.21 | 44.92 | 44.97 | -0.155% | 153,579 | -6.126% |
| 2025-06-02 | 45.08 | 45.16 | 44.93 | 45.04 | -0.815% | 138,861 | -6.272% |
| 2025-05-30 | 45.30 | 45.46 | 45.28 | 45.41 | +0.243% | 238,339 | -7.036% |
| 2025-05-29 | 45.14 | 45.36 | 45.14 | 45.30 | +0.588% | 201,638 | -6.810% |
| 2025-05-28 | 45.08 | 45.09 | 44.94 | 45.03 | -0.321% | 478,419 | -6.262% |
| 2025-05-27 | 45.04 | 45.25 | 44.96 | 45.18 | +0.736% | 275,489 | -6.563% |
| 2025-05-23 | 44.91 | 44.91 | 44.78 | 44.85 | +0.291% | 265,582 | -5.875% |
| 2025-05-22 | 44.46 | 44.73 | 44.38 | 44.72 | +0.404% | 242,101 | -5.602% |
| 2025-05-21 | 44.76 | 44.86 | 44.48 | 44.54 | -1.066% | 761,860 | -5.220% |
| 2025-05-20 | 44.98 | 45.05 | 44.86 | 45.02 | -0.288% | 2,647,779 | -6.231% |
| 2025-05-19 | 44.84 | 45.16 | 44.84 | 45.15 | -0.177% | 649,029 | -6.501% |
| 2025-05-16 | 45.41 | 45.42 | 45.21 | 45.23 | +0.155% | 60,964 | -6.666% |
| 2025-05-15 | 45.02 | 45.21 | 44.96 | 45.16 | +0.691% | 204,623 | -6.521% |
| 2025-05-14 | 45.03 | 45.03 | 44.81 | 44.85 | -0.444% | 69,004 | -5.875% |
| 2025-05-13 | 45.18 | 45.19 | 44.95 | 45.05 | -0.221% | 67,918 | -6.293% |
| 2025-05-12 | 45.18 | 45.31 | 45.15 | 45.15 | -0.726% | 80,499 | -6.501% |
| 2025-05-09 | 45.52 | 45.60 | 45.46 | 45.48 | +0.088% | 299,944 | -7.179% |
| 2025-05-08 | 45.83 | 45.84 | 45.43 | 45.44 | -0.873% | 62,861 | -7.097% |
| 2025-05-07 | 45.81 | 45.93 | 45.79 | 45.84 | +0.350% | 38,086 | -7.908% |
| 2025-05-06 | 45.50 | 45.69 | 45.43 | 45.68 | +0.197% | 62,456 | -7.585% |
| 2025-05-05 | 45.66 | 45.66 | 45.44 | 45.59 | -0.306% | 40,159 | -7.403% |
| 2025-05-02 | 45.78 | 45.83 | 45.63 | 45.73 | -0.738% | 79,062 | -7.686% |
| 2025-05-01 | 46.39 | 46.39 | 45.96 | 46.07 | -0.818% | 81,792 | -8.368% |
| 2025-04-30 | 46.48 | 46.57 | 46.38 | 46.45 | -0.150% | 124,310 | -9.117% |
| 2025-04-29 | 46.28 | 46.54 | 46.28 | 46.52 | +0.475% | 35,655 | -9.254% |
| 2025-04-28 | 46.03 | 46.32 | 46.03 | 46.30 | +0.412% | 56,590 | -8.823% |
| 2025-04-25 | 46.08 | 46.12 | 45.98 | 46.11 | +0.589% | 107,640 | -8.447% |
| 2025-04-24 | 45.77 | 45.88 | 45.70 | 45.84 | +0.681% | 48,047 | -7.908% |
| 2025-04-23 | 45.98 | 46.05 | 45.47 | 45.53 | +0.419% | 111,773 | -7.281% |
| 2025-04-22 | 45.44 | 45.46 | 45.31 | 45.34 | +0.310% | 50,192 | -6.892% |
| 2025-04-21 | 45.43 | 45.59 | 45.19 | 45.20 | -1.029% | 393,870 | -6.604% |
| 2025-04-17 | 45.79 | 45.83 | 45.57 | 45.67 | -0.523% | 1,088,949 | -7.565% |
| 2025-04-16 | 45.62 | 45.93 | 45.59 | 45.91 | +0.526% | 44,560 | -8.048% |
| 2025-04-15 | 45.47 | 45.77 | 45.47 | 45.67 | +0.359% | 67,812 | -7.565% |
| 2025-04-14 | 45.41 | 45.57 | 45.25 | 45.51 | 0.000% | 29,968 | -7.233% |