XTRE
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF
stockNYSEETF
Market OpenOct 5, 2026 2:12:39 PM EDT
47.75USD0.000%(0.00)11,274
47.74Bid47.76Ask0.02SpreadXTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.78 | 47.78 | 47.75 | 47.75 | 0.000% | 11,274 | 0.000% |
| 2026-10-02 | 47.88 | 47.88 | 47.75 | 47.75 | -0.167% | 21,862 | 0.000% |
| 2026-10-01 | 47.71 | 47.88 | 47.71 | 47.83 | -0.146% | 10,766 | -0.167% |
| 2026-09-30 | 47.92 | 47.94 | 47.87 | 47.90 | +0.021% | 1,112,831 | -0.313% |
| 2026-09-29 | 47.84 | 47.90 | 47.82 | 47.89 | +0.084% | 874,194 | -0.292% |
| 2026-09-28 | 47.89 | 47.90 | 47.81 | 47.85 | -0.255% | 11,433 | -0.209% |
| 2026-09-25 | 47.89 | 47.97 | 47.87 | 47.97 | +0.245% | 13,725 | -0.464% |
| 2026-09-24 | 47.96 | 47.96 | 47.85 | 47.85 | -0.074% | 6,148 | -0.219% |
| 2026-09-23 | 47.98 | 47.98 | 47.84 | 47.89 | -0.456% | 22,856 | -0.294% |
| 2026-09-22 | 48.11 | 48.12 | 48.06 | 48.11 | +0.031% | 22,508 | -0.748% |
| 2026-09-21 | 48.09 | 48.11 | 48.08 | 48.09 | +0.104% | 15,682 | -0.717% |
| 2026-09-18 | 48.08 | 48.08 | 48.04 | 48.05 | -0.218% | 45,259 | -0.614% |
| 2026-09-17 | 48.15 | 48.16 | 48.13 | 48.15 | +0.191% | 30,560 | -0.831% |
| 2026-09-16 | 48.20 | 48.21 | 48.05 | 48.06 | -0.119% | 12,258 | -0.641% |
| 2026-09-15 | 48.13 | 48.15 | 48.11 | 48.12 | -0.030% | 17,032 | -0.759% |
| 2026-09-14 | 48.14 | 48.22 | 48.10 | 48.13 | -0.062% | 27,306 | -0.790% |
| 2026-09-11 | 48.23 | 48.23 | 48.16 | 48.16 | -0.124% | 15,250 | -0.851% |
| 2026-09-10 | 48.31 | 48.31 | 48.22 | 48.22 | -0.413% | 51,055 | -0.975% |
| 2026-09-09 | 48.47 | 48.47 | 48.41 | 48.42 | -0.124% | 95,273 | -1.384% |
| 2026-09-08 | 48.50 | 48.50 | 48.46 | 48.48 | -0.031% | 23,295 | -1.506% |
| 2026-09-04 | 48.51 | 48.52 | 48.49 | 48.49 | -0.031% | 56,550 | -1.536% |
| 2026-09-03 | 48.56 | 48.56 | 48.51 | 48.51 | +0.072% | 51,614 | -1.567% |
| 2026-09-02 | 48.45 | 48.48 | 48.45 | 48.48 | +0.031% | 54,828 | -1.496% |
| 2026-09-01 | 48.49 | 48.51 | 48.44 | 48.46 | -0.460% | 122,070 | -1.465% |
| 2026-08-31 | 48.69 | 48.70 | 48.67 | 48.68 | -0.012% | 13,453 | -1.919% |
| 2026-08-28 | 48.81 | 48.83 | 48.67 | 48.69 | -0.266% | 29,507 | -1.931% |
| 2026-08-27 | 48.84 | 48.85 | 48.81 | 48.82 | -0.031% | 15,368 | -2.192% |
| 2026-08-26 | 48.83 | 48.84 | 48.82 | 48.84 | -0.112% | 19,069 | -2.222% |
| 2026-08-25 | 48.84 | 48.89 | 48.84 | 48.89 | +0.212% | 19,836 | -2.332% |
| 2026-08-24 | 48.78 | 48.81 | 48.77 | 48.79 | +0.014% | 35,635 | -2.125% |
| 2026-08-21 | 48.80 | 48.81 | 48.77 | 48.78 | -0.102% | 42,183 | -2.112% |
| 2026-08-20 | 48.80 | 48.83 | 48.79 | 48.83 | -0.041% | 22,713 | -2.212% |
| 2026-08-19 | 48.84 | 48.85 | 48.80 | 48.85 | +0.082% | 8,846 | -2.252% |
| 2026-08-18 | 48.81 | 48.84 | 48.81 | 48.81 | +0.014% | 6,657 | -2.172% |
| 2026-08-17 | 48.81 | 48.84 | 48.80 | 48.80 | -0.055% | 173,207 | -2.158% |
| 2026-08-14 | 48.86 | 48.88 | 48.82 | 48.83 | -0.041% | 6,621 | -2.212% |
| 2026-08-13 | 48.86 | 48.90 | 48.85 | 48.85 | +0.180% | 11,863 | -2.252% |
| 2026-08-12 | 48.78 | 48.80 | 48.76 | 48.76 | +0.066% | 14,430 | -2.075% |
| 2026-08-11 | 48.73 | 48.74 | 48.72 | 48.73 | +0.062% | 15,725 | -2.011% |
| 2026-08-10 | 48.73 | 48.73 | 48.69 | 48.70 | -0.133% | 15,791 | -1.951% |
| 2026-08-07 | 48.80 | 48.80 | 48.76 | 48.77 | +0.134% | 17,885 | -2.082% |
| 2026-08-06 | 48.73 | 48.74 | 48.69 | 48.70 | -0.164% | 53,699 | -1.951% |
| 2026-08-05 | 48.75 | 48.79 | 48.73 | 48.78 | +0.041% | 36,349 | -2.112% |
| 2026-08-04 | 48.74 | 48.77 | 48.74 | 48.76 | +0.185% | 20,142 | -2.071% |
| 2026-08-03 | 48.66 | 48.67 | 48.64 | 48.67 | -0.287% | 75,188 | -1.890% |
| 2026-07-31 | 48.79 | 48.81 | 48.76 | 48.81 | -0.061% | 8,415 | -2.172% |
| 2026-07-30 | 48.86 | 48.87 | 48.83 | 48.84 | +0.051% | 53,372 | -2.232% |
| 2026-07-29 | 48.77 | 48.83 | 48.73 | 48.81 | -0.010% | 27,685 | -2.182% |
| 2026-07-28 | 48.79 | 48.85 | 48.78 | 48.82 | +0.164% | 45,766 | -2.192% |
| 2026-07-27 | 48.73 | 48.77 | 48.73 | 48.74 | +0.041% | 59,547 | -2.031% |
| 2026-07-24 | 48.72 | 48.75 | 48.71 | 48.72 | +0.103% | 383,727 | -1.991% |
| 2026-07-23 | 48.66 | 48.67 | 48.64 | 48.67 | -0.123% | 19,992 | -1.890% |
| 2026-07-22 | 48.78 | 48.78 | 48.72 | 48.73 | -0.062% | 28,385 | -2.011% |
| 2026-07-21 | 48.78 | 48.80 | 48.76 | 48.76 | -0.168% | 69,458 | -2.071% |
| 2026-07-20 | 48.87 | 48.87 | 48.83 | 48.84 | -0.098% | 36,205 | -2.236% |
| 2026-07-17 | 48.95 | 48.98 | 48.89 | 48.89 | -0.008% | 13,486 | -2.332% |
| 2026-07-16 | 48.86 | 48.90 | 48.85 | 48.89 | -0.021% | 19,330 | -2.340% |
| 2026-07-15 | 48.89 | 48.93 | 48.88 | 48.90 | +0.132% | 5,157 | -2.361% |
| 2026-07-14 | 48.84 | 48.85 | 48.81 | 48.84 | +0.209% | 6,522 | -2.232% |
| 2026-07-13 | 48.79 | 48.79 | 48.73 | 48.74 | -0.168% | 13,193 | -2.028% |
| 2026-07-10 | 48.85 | 48.85 | 48.81 | 48.82 | -0.047% | 73,843 | -2.192% |
| 2026-07-09 | 48.82 | 48.87 | 48.82 | 48.84 | +0.088% | 22,772 | -2.237% |
| 2026-07-08 | 48.78 | 48.80 | 48.75 | 48.80 | -0.082% | 11,289 | -2.152% |
| 2026-07-07 | 48.90 | 48.91 | 48.83 | 48.84 | -0.204% | 232,494 | -2.232% |
| 2026-07-06 | 48.91 | 48.94 | 48.90 | 48.94 | +0.061% | 140,074 | -2.432% |
| 2026-07-02 | 48.88 | 48.93 | 48.88 | 48.91 | +0.154% | 26,959 | -2.372% |
| 2026-07-01 | 48.85 | 48.88 | 48.84 | 48.84 | -0.398% | 179,259 | -2.222% |
| 2026-06-30 | 49.06 | 49.06 | 49.02 | 49.03 | -0.151% | 13,067 | -2.611% |
| 2026-06-29 | 49.09 | 49.10 | 49.08 | 49.10 | -0.032% | 5,856 | -2.758% |
| 2026-06-26 | 49.09 | 49.13 | 49.09 | 49.12 | +0.163% | 16,336 | -2.789% |
| 2026-06-25 | 49.06 | 49.08 | 49.04 | 49.04 | +0.061% | 83,470 | -2.631% |
| 2026-06-24 | 48.98 | 49.02 | 48.98 | 49.01 | +0.235% | 103,677 | -2.571% |
| 2026-06-23 | 48.91 | 48.92 | 48.89 | 48.90 | +0.102% | 17,110 | -2.342% |
| 2026-06-22 | 48.87 | 48.88 | 48.84 | 48.84 | -0.168% | 24,967 | -2.242% |
| 2026-06-18 | 48.93 | 48.97 | 48.92 | 48.93 | +0.179% | 15,200 | -2.406% |
| 2026-06-17 | 49.02 | 49.02 | 48.84 | 48.84 | -0.388% | 25,213 | -2.232% |
| 2026-06-16 | 49.01 | 49.06 | 49.00 | 49.03 | +0.061% | 80,859 | -2.611% |
| 2026-06-15 | 49.03 | 49.05 | 48.99 | 49.00 | +0.061% | 26,899 | -2.551% |
| 2026-06-12 | 48.94 | 48.98 | 48.93 | 48.97 | -0.061% | 14,934 | -2.491% |
| 2026-06-11 | 48.88 | 49.00 | 48.85 | 49.00 | +0.296% | 10,526 | -2.551% |
| 2026-06-10 | 48.88 | 48.90 | 48.84 | 48.86 | -0.009% | 13,198 | -2.263% |
| 2026-06-09 | 48.84 | 48.87 | 48.83 | 48.86 | +0.116% | 11,890 | -2.272% |
| 2026-06-08 | 48.85 | 48.85 | 48.80 | 48.80 | -0.011% | 11,198 | -2.159% |
| 2026-06-05 | 48.83 | 48.84 | 48.79 | 48.81 | -0.288% | 32,838 | -2.170% |
| 2026-06-04 | 48.98 | 48.98 | 48.95 | 48.95 | +0.082% | 21,737 | -2.451% |
| 2026-06-03 | 48.90 | 48.92 | 48.88 | 48.91 | -0.102% | 19,694 | -2.372% |
| 2026-06-02 | 48.96 | 48.96 | 48.93 | 48.96 | -0.020% | 19,922 | -2.471% |
| 2026-06-01 | 48.91 | 48.97 | 48.88 | 48.97 | -0.467% | 46,705 | -2.491% |
| 2026-05-29 | 49.17 | 49.21 | 49.17 | 49.20 | +0.122% | 10,131 | -2.947% |
| 2026-05-28 | 49.10 | 49.17 | 49.10 | 49.14 | +0.041% | 30,983 | -2.829% |
| 2026-05-27 | 49.12 | 49.14 | 49.11 | 49.12 | +0.061% | 17,979 | -2.789% |
| 2026-05-26 | 49.08 | 49.09 | 49.05 | 49.09 | +0.194% | 7,822 | -2.730% |
| 2026-05-22 | 49.05 | 49.06 | 48.96 | 49.00 | -0.051% | 13,090 | -2.541% |
| 2026-05-21 | 48.95 | 49.04 | 48.94 | 49.02 | -0.020% | 41,005 | -2.591% |
| 2026-05-20 | 48.92 | 49.05 | 48.92 | 49.03 | +0.245% | 960,852 | -2.611% |
| 2026-05-19 | 48.91 | 48.93 | 48.88 | 48.91 | -0.150% | 16,559 | -2.372% |
| 2026-05-18 | 49.00 | 49.01 | 48.95 | 48.98 | +0.037% | 27,321 | -2.518% |
| 2026-05-15 | 49.00 | 49.00 | 48.96 | 48.97 | -0.259% | 20,226 | -2.481% |
| 2026-05-14 | 49.17 | 49.17 | 49.09 | 49.09 | -0.057% | 14,545 | -2.734% |
| 2026-05-13 | 49.11 | 49.13 | 49.08 | 49.12 | +0.007% | 24,297 | -2.789% |
| 2026-05-12 | 49.12 | 49.13 | 49.11 | 49.12 | -0.129% | 25,348 | -2.782% |
| 2026-05-11 | 49.23 | 49.23 | 49.18 | 49.18 | -0.173% | 14,004 | -2.908% |
| 2026-05-08 | 49.29 | 49.29 | 49.26 | 49.27 | +0.132% | 10,035 | -3.075% |
| 2026-05-07 | 49.31 | 49.32 | 49.20 | 49.20 | -0.142% | 14,450 | -2.947% |
| 2026-05-06 | 49.25 | 49.28 | 49.25 | 49.27 | +0.244% | 12,833 | -3.085% |
| 2026-05-05 | 49.17 | 49.19 | 49.15 | 49.15 | +0.031% | 29,604 | -2.848% |
| 2026-05-04 | 49.17 | 49.19 | 49.09 | 49.13 | -0.213% | 92,768 | -2.819% |
| 2026-05-01 | 49.28 | 49.30 | 49.22 | 49.24 | -0.304% | 148,565 | -3.026% |
| 2026-04-30 | 49.37 | 49.39 | 49.36 | 49.39 | +0.162% | 11,709 | -3.321% |
| 2026-04-29 | 49.36 | 49.37 | 49.30 | 49.31 | -0.247% | 26,401 | -3.164% |
| 2026-04-28 | 49.42 | 49.45 | 49.42 | 49.43 | -0.077% | 15,631 | -3.402% |
| 2026-04-27 | 49.47 | 49.50 | 49.47 | 49.47 | -0.061% | 44,458 | -3.477% |
| 2026-04-24 | 49.43 | 49.52 | 49.43 | 49.50 | +0.121% | 12,978 | -3.535% |
| 2026-04-23 | 49.49 | 49.49 | 49.41 | 49.44 | -0.060% | 21,126 | -3.419% |
| 2026-04-22 | 49.50 | 49.51 | 49.47 | 49.47 | 0.000% | 10,411 | -3.477% |
| 2026-04-21 | 49.52 | 49.53 | 49.46 | 49.47 | -0.202% | 9,850 | -3.477% |
| 2026-04-20 | 49.58 | 49.59 | 49.54 | 49.57 | -0.020% | 28,405 | -3.672% |
| 2026-04-17 | 49.58 | 49.63 | 49.58 | 49.58 | +0.232% | 32,723 | -3.691% |
| 2026-04-16 | 49.52 | 49.52 | 49.46 | 49.47 | -0.047% | 32,437 | -3.467% |
| 2026-04-15 | 49.49 | 49.49 | 49.46 | 49.49 | -0.044% | 16,779 | -3.512% |
| 2026-04-14 | 49.44 | 49.52 | 49.44 | 49.51 | +0.101% | 104,598 | -3.555% |
| 2026-04-13 | 49.42 | 49.46 | 49.39 | 49.46 | +0.101% | 36,930 | -3.457% |
| 2026-04-10 | 49.42 | 49.45 | 49.40 | 49.41 | -0.051% | 110,123 | -3.360% |
| 2026-04-09 | 49.42 | 49.48 | 49.40 | 49.44 | +0.071% | 22,197 | -3.409% |
| 2026-04-08 | 49.47 | 49.47 | 49.40 | 49.40 | +0.061% | 59,745 | -3.340% |
| 2026-04-07 | 49.31 | 49.38 | 49.27 | 49.37 | +0.162% | 53,285 | -3.281% |
| 2026-04-06 | 49.28 | 49.32 | 49.27 | 49.29 | -0.162% | 24,490 | -3.124% |
| 2026-04-02 | 49.31 | 49.38 | 49.31 | 49.37 | +0.142% | 66,010 | -3.281% |
| 2026-04-01 | 49.34 | 49.37 | 49.30 | 49.30 | -0.424% | 60,011 | -3.144% |
| 2026-03-31 | 49.54 | 49.55 | 49.49 | 49.51 | +0.101% | 422,308 | -3.555% |
| 2026-03-30 | 49.43 | 49.49 | 49.43 | 49.46 | +0.243% | 26,725 | -3.457% |
| 2026-03-27 | 49.25 | 49.34 | 49.25 | 49.34 | +0.223% | 26,720 | -3.223% |
| 2026-03-26 | 49.33 | 49.34 | 49.22 | 49.23 | -0.349% | 102,861 | -3.006% |
| 2026-03-25 | 49.39 | 49.42 | 49.38 | 49.40 | +0.177% | 21,744 | -3.344% |
| 2026-03-24 | 49.31 | 49.36 | 49.26 | 49.31 | -0.172% | 26,752 | -3.173% |
| 2026-03-23 | 49.36 | 49.45 | 49.34 | 49.40 | +0.142% | 30,496 | -3.340% |
| 2026-03-20 | 49.39 | 49.39 | 49.30 | 49.33 | -0.333% | 13,128 | -3.203% |
| 2026-03-19 | 49.48 | 49.52 | 49.40 | 49.49 | -0.050% | 13,061 | -3.526% |
| 2026-03-18 | 49.62 | 49.63 | 49.52 | 49.52 | -0.272% | 29,715 | -3.574% |
| 2026-03-17 | 49.66 | 49.67 | 49.65 | 49.66 | +0.081% | 27,783 | -3.836% |
| 2026-03-16 | 49.62 | 49.63 | 49.59 | 49.62 | +0.172% | 21,169 | -3.759% |
| 2026-03-13 | 49.57 | 49.59 | 49.52 | 49.53 | +0.050% | 32,418 | -3.594% |
| 2026-03-12 | 49.59 | 49.61 | 49.49 | 49.51 | -0.272% | 33,381 | -3.545% |
| 2026-03-11 | 49.69 | 49.69 | 49.63 | 49.64 | -0.161% | 14,981 | -3.807% |
| 2026-03-10 | 49.77 | 49.79 | 49.71 | 49.72 | -0.100% | 38,155 | -3.962% |
| 2026-03-09 | 49.71 | 49.78 | 49.68 | 49.77 | +0.070% | 60,188 | -4.059% |
| 2026-03-06 | 49.68 | 49.80 | 49.67 | 49.73 | +0.040% | 23,063 | -3.991% |
| 2026-03-05 | 49.70 | 49.72 | 49.68 | 49.72 | -0.121% | 36,651 | -3.953% |
| 2026-03-04 | 49.82 | 49.82 | 49.77 | 49.77 | -0.128% | 18,987 | -4.068% |
| 2026-03-03 | 49.73 | 49.85 | 49.73 | 49.84 | -0.042% | 59,781 | -4.191% |
| 2026-03-02 | 49.93 | 49.93 | 49.82 | 49.86 | -0.539% | 48,718 | -4.232% |
| 2026-02-27 | 50.11 | 50.15 | 50.09 | 50.13 | +0.220% | 115,689 | -4.748% |
| 2026-02-26 | 49.99 | 50.04 | 49.99 | 50.02 | +0.080% | 111,709 | -4.538% |
| 2026-02-25 | 49.97 | 49.99 | 49.97 | 49.98 | 0.000% | 23,376 | -4.462% |
| 2026-02-24 | 50.00 | 50.01 | 49.98 | 49.98 | -0.070% | 19,853 | -4.462% |
| 2026-02-23 | 49.96 | 50.03 | 49.96 | 50.02 | +0.170% | 17,747 | -4.529% |
| 2026-02-20 | 49.93 | 49.93 | 49.90 | 49.93 | +0.020% | 33,988 | -4.366% |
| 2026-02-19 | 49.90 | 49.93 | 49.89 | 49.92 | +0.020% | 14,633 | -4.347% |
| 2026-02-18 | 49.91 | 49.92 | 49.89 | 49.91 | -0.060% | 33,622 | -4.328% |
| 2026-02-17 | 49.95 | 49.97 | 49.93 | 49.94 | -0.060% | 19,653 | -4.385% |
| 2026-02-13 | 49.97 | 49.97 | 49.95 | 49.97 | +0.201% | 55,861 | -4.443% |
| 2026-02-12 | 49.78 | 49.87 | 49.78 | 49.87 | +0.241% | 12,722 | -4.251% |
| 2026-02-11 | 49.75 | 49.79 | 49.74 | 49.75 | -0.171% | 132,542 | -4.020% |
| 2026-02-10 | 49.82 | 49.85 | 49.82 | 49.84 | +0.141% | 25,328 | -4.184% |
| 2026-02-09 | 49.76 | 49.77 | 49.76 | 49.77 | +0.060% | 14,464 | -4.049% |
| 2026-02-06 | 49.76 | 49.76 | 49.73 | 49.73 | -0.090% | 60,749 | -3.991% |
| 2026-02-05 | 49.69 | 49.78 | 49.69 | 49.78 | +0.363% | 32,830 | -4.078% |
| 2026-02-04 | 49.58 | 49.64 | 49.58 | 49.60 | -0.020% | 24,519 | -3.730% |
| 2026-02-03 | 49.57 | 49.62 | 49.57 | 49.61 | +0.010% | 22,386 | -3.749% |
| 2026-02-02 | 49.64 | 49.66 | 49.60 | 49.60 | -0.452% | 28,726 | -3.740% |
| 2026-01-30 | 49.81 | 49.84 | 49.81 | 49.83 | +0.100% | 19,647 | -4.174% |
| 2026-01-29 | 49.75 | 49.80 | 49.75 | 49.78 | +0.060% | 19,150 | -4.078% |
| 2026-01-28 | 49.75 | 49.75 | 49.72 | 49.75 | -0.020% | 10,213 | -4.020% |
| 2026-01-27 | 49.72 | 49.76 | 49.72 | 49.76 | +0.060% | 18,322 | -4.039% |
| 2026-01-26 | 49.72 | 49.75 | 49.72 | 49.73 | +0.026% | 23,039 | -3.982% |
| 2026-01-23 | 49.69 | 49.72 | 49.68 | 49.72 | +0.074% | 21,770 | -3.956% |
| 2026-01-22 | 49.68 | 49.68 | 49.65 | 49.68 | -0.060% | 15,292 | -3.885% |
| 2026-01-21 | 49.69 | 49.71 | 49.67 | 49.71 | +0.091% | 37,317 | -3.943% |
| 2026-01-20 | 49.67 | 49.69 | 49.66 | 49.66 | -0.040% | 23,131 | -3.856% |
| 2026-01-16 | 49.73 | 49.74 | 49.67 | 49.69 | -0.090% | 23,419 | -3.895% |
| 2026-01-15 | 49.77 | 49.77 | 49.73 | 49.73 | -0.150% | 18,461 | -3.982% |
| 2026-01-14 | 49.79 | 49.82 | 49.79 | 49.80 | +0.080% | 22,800 | -4.126% |
| 2026-01-13 | 49.77 | 49.78 | 49.76 | 49.77 | +0.070% | 30,443 | -4.049% |
| 2026-01-12 | 49.74 | 49.76 | 49.73 | 49.73 | -0.030% | 15,409 | -3.982% |
| 2026-01-09 | 49.76 | 49.78 | 49.73 | 49.74 | -0.050% | 40,716 | -4.010% |
| 2026-01-08 | 49.77 | 49.80 | 49.77 | 49.77 | -0.090% | 22,478 | -4.059% |
| 2026-01-07 | 49.84 | 49.84 | 49.81 | 49.81 | +0.010% | 29,681 | -4.145% |
| 2026-01-06 | 49.80 | 49.82 | 49.77 | 49.81 | -0.010% | 108,477 | -4.136% |
| 2026-01-05 | 49.80 | 49.82 | 49.79 | 49.81 | +0.121% | 120,088 | -4.145% |
| 2026-01-02 | 49.79 | 49.79 | 49.75 | 49.76 | -0.014% | 36,792 | -4.030% |
| 2025-12-31 | 49.78 | 49.81 | 49.76 | 49.76 | -0.097% | 71,001 | -4.043% |
| 2025-12-30 | 49.79 | 49.82 | 49.78 | 49.81 | -0.310% | 46,823 | -4.136% |
| 2025-12-29 | 49.94 | 49.97 | 49.94 | 49.97 | +0.076% | 11,791 | -4.433% |
| 2025-12-26 | 49.93 | 49.93 | 49.90 | 49.93 | +0.114% | 8,139 | -4.360% |
| 2025-12-24 | 49.84 | 49.87 | 49.83 | 49.87 | +0.085% | 12,295 | -4.251% |
| 2025-12-23 | 49.79 | 49.83 | 49.79 | 49.83 | -0.085% | 8,718 | -4.169% |
| 2025-12-22 | 49.87 | 49.88 | 49.85 | 49.87 | -0.030% | 22,829 | -4.251% |
| 2025-12-19 | 49.88 | 49.91 | 49.88 | 49.88 | -0.070% | 12,845 | -4.280% |
| 2025-12-18 | 49.93 | 49.94 | 49.89 | 49.92 | +0.100% | 15,351 | -4.347% |
| 2025-12-17 | 49.86 | 49.87 | 49.84 | 49.87 | -0.010% | 19,352 | -4.251% |
| 2025-12-16 | 49.83 | 49.88 | 49.83 | 49.88 | +0.141% | 53,825 | -4.261% |
| 2025-12-15 | 49.83 | 49.84 | 49.80 | 49.80 | +0.059% | 18,531 | -4.126% |
| 2025-12-12 | 49.78 | 49.79 | 49.76 | 49.78 | -0.018% | 8,230 | -4.070% |
| 2025-12-11 | 49.82 | 49.83 | 49.78 | 49.78 | +0.010% | 18,772 | -4.088% |
| 2025-12-10 | 49.66 | 49.78 | 49.66 | 49.78 | +0.232% | 16,648 | -4.078% |
| 2025-12-09 | 49.73 | 49.73 | 49.66 | 49.66 | -0.101% | 12,603 | -3.856% |
| 2025-12-08 | 49.72 | 49.72 | 49.66 | 49.72 | -0.071% | 9,828 | -3.953% |
| 2025-12-05 | 49.79 | 49.79 | 49.74 | 49.75 | -0.078% | 15,525 | -4.021% |
| 2025-12-04 | 49.81 | 49.81 | 49.78 | 49.79 | -0.142% | 15,057 | -4.095% |
| 2025-12-03 | 49.85 | 49.86 | 49.82 | 49.86 | +0.110% | 23,487 | -4.232% |
| 2025-12-02 | 49.77 | 49.81 | 49.77 | 49.80 | +0.056% | 25,534 | -4.126% |
| 2025-12-01 | 49.80 | 49.80 | 49.77 | 49.78 | -0.466% | 22,737 | -4.072% |
| 2025-11-28 | 50.05 | 50.05 | 50.01 | 50.01 | -0.060% | 7,448 | -4.519% |
| 2025-11-26 | 50.00 | 50.04 | 49.99 | 50.04 | +0.021% | 18,391 | -4.576% |
| 2025-11-25 | 49.99 | 50.04 | 49.98 | 50.03 | +0.109% | 19,869 | -4.556% |
| 2025-11-24 | 49.97 | 49.99 | 49.94 | 49.98 | +0.010% | 18,082 | -4.452% |
| 2025-11-21 | 49.97 | 49.97 | 49.92 | 49.97 | +0.160% | 38,653 | -4.443% |
| 2025-11-20 | 49.86 | 49.90 | 49.84 | 49.89 | +0.120% | 11,664 | -4.289% |
| 2025-11-19 | 49.86 | 49.86 | 49.81 | 49.83 | +0.020% | 18,918 | -4.174% |
| 2025-11-18 | 49.84 | 49.87 | 49.80 | 49.82 | +0.080% | 20,965 | -4.155% |
| 2025-11-17 | 49.77 | 49.79 | 49.76 | 49.78 | +0.027% | 34,656 | -4.078% |
| 2025-11-14 | 49.85 | 49.85 | 49.76 | 49.77 | -0.006% | 18,524 | -4.053% |
| 2025-11-13 | 49.76 | 49.80 | 49.76 | 49.77 | -0.120% | 19,458 | -4.059% |
| 2025-11-12 | 49.81 | 49.85 | 49.81 | 49.83 | -0.020% | 19,419 | -4.174% |
| 2025-11-11 | 49.84 | 49.85 | 49.80 | 49.84 | +0.151% | 13,373 | -4.193% |
| 2025-11-10 | 49.78 | 49.79 | 49.77 | 49.77 | -0.100% | 8,840 | -4.049% |
| 2025-11-07 | 49.76 | 49.85 | 49.76 | 49.81 | +0.050% | 29,230 | -4.145% |
| 2025-11-06 | 49.74 | 49.80 | 49.74 | 49.79 | +0.252% | 81,221 | -4.097% |
| 2025-11-05 | 49.73 | 49.73 | 49.65 | 49.66 | -0.176% | 34,849 | -3.856% |
| 2025-11-04 | 49.75 | 49.77 | 49.74 | 49.75 | +0.046% | 29,769 | -4.026% |
| 2025-11-03 | 49.71 | 49.74 | 49.70 | 49.73 | -0.301% | 30,376 | -3.982% |
| 2025-10-31 | 49.89 | 49.90 | 49.88 | 49.88 | +0.051% | 18,432 | -4.270% |
| 2025-10-30 | 49.84 | 49.88 | 49.84 | 49.85 | -0.031% | 25,061 | -4.221% |
| 2025-10-29 | 50.01 | 50.01 | 49.85 | 49.87 | -0.310% | 14,238 | -4.251% |
| 2025-10-28 | 49.98 | 50.02 | 49.98 | 50.02 | +0.030% | 16,979 | -4.548% |
| 2025-10-27 | 49.99 | 50.01 | 49.96 | 50.01 | -0.060% | 20,383 | -4.519% |
| 2025-10-24 | 50.02 | 50.04 | 50.00 | 50.04 | +0.080% | 25,725 | -4.576% |
| 2025-10-23 | 50.03 | 50.04 | 49.99 | 50.00 | -0.160% | 22,687 | -4.500% |
| 2025-10-22 | 50.04 | 50.08 | 50.03 | 50.08 | +0.064% | 64,518 | -4.653% |
| 2025-10-21 | 50.05 | 50.07 | 50.03 | 50.05 | +0.036% | 41,191 | -4.592% |
| 2025-10-20 | 50.02 | 50.03 | 50.00 | 50.03 | +0.046% | 18,510 | -4.557% |
| 2025-10-17 | 50.04 | 50.04 | 49.99 | 50.01 | -0.101% | 14,033 | -4.514% |
| 2025-10-16 | 49.93 | 50.06 | 49.92 | 50.06 | +0.246% | 27,303 | -4.611% |
| 2025-10-15 | 49.96 | 49.96 | 49.92 | 49.94 | -0.046% | 39,567 | -4.376% |
| 2025-10-14 | 49.92 | 49.96 | 49.92 | 49.96 | +0.056% | 13,231 | -4.420% |
| 2025-10-13 | 49.92 | 49.93 | 49.88 | 49.93 | +0.110% | 8,433 | -4.366% |
| 2025-10-10 | 49.80 | 49.90 | 49.80 | 49.88 | +0.261% | 9,157 | -4.261% |
| 2025-10-09 | 49.72 | 49.75 | 49.72 | 49.74 | -0.020% | 9,241 | -4.010% |
| 2025-10-08 | 49.78 | 49.79 | 49.74 | 49.76 | -0.010% | 17,273 | -4.030% |
| 2025-10-07 | 49.73 | 49.79 | 49.73 | 49.76 | +0.080% | 7,950 | -4.039% |
| 2025-10-06 | 49.72 | 49.74 | 49.71 | 49.72 | -0.060% | 12,050 | -3.962% |
| 2025-10-03 | 49.80 | 49.80 | 49.74 | 49.75 | -0.060% | 35,435 | -4.020% |
| 2025-10-02 | 49.76 | 49.80 | 49.75 | 49.78 | -0.020% | 25,721 | -4.078% |
| 2025-10-01 | 49.80 | 49.80 | 49.75 | 49.79 | -0.098% | 28,217 | -4.097% |
| 2025-09-30 | 49.86 | 49.88 | 49.84 | 49.84 | +0.037% | 19,075 | -4.191% |
| 2025-09-29 | 49.81 | 49.83 | 49.81 | 49.82 | +0.088% | 6,933 | -4.155% |
| 2025-09-26 | 49.76 | 49.79 | 49.76 | 49.78 | +0.053% | 28,181 | -4.071% |
| 2025-09-25 | 49.76 | 49.77 | 49.74 | 49.75 | -0.157% | 12,775 | -4.020% |
| 2025-09-24 | 49.87 | 49.87 | 49.83 | 49.83 | -0.104% | 20,299 | -4.171% |
| 2025-09-23 | 49.85 | 49.90 | 49.85 | 49.88 | +0.070% | 10,999 | -4.270% |
| 2025-09-22 | 49.88 | 49.88 | 49.84 | 49.84 | -0.080% | 13,652 | -4.203% |
| 2025-09-19 | 49.89 | 49.89 | 49.86 | 49.88 | +0.045% | 14,083 | -4.280% |
| 2025-09-18 | 49.86 | 49.89 | 49.84 | 49.86 | -0.112% | 34,925 | -4.237% |
| 2025-09-17 | 49.98 | 50.03 | 49.91 | 49.92 | -0.103% | 16,845 | -4.344% |
| 2025-09-16 | 49.96 | 49.98 | 49.95 | 49.97 | +0.080% | 14,932 | -4.443% |
| 2025-09-15 | 49.95 | 49.95 | 49.93 | 49.93 | +0.070% | 12,651 | -4.366% |
| 2025-09-12 | 49.92 | 49.92 | 49.87 | 49.90 | -0.070% | 6,532 | -4.299% |
| 2025-09-11 | 49.95 | 50.00 | 49.93 | 49.93 | +0.010% | 10,927 | -4.366% |
| 2025-09-10 | 49.93 | 49.95 | 49.91 | 49.92 | +0.050% | 17,118 | -4.357% |
| 2025-09-09 | 49.95 | 49.95 | 49.90 | 49.90 | -0.145% | 7,642 | -4.309% |
| 2025-09-08 | 49.98 | 49.98 | 49.94 | 49.97 | +0.103% | 10,016 | -4.447% |
| 2025-09-05 | 49.98 | 50.00 | 49.92 | 49.92 | +0.189% | 9,047 | -4.349% |
| 2025-09-04 | 49.80 | 49.83 | 49.78 | 49.83 | +0.139% | 22,679 | -4.168% |
| 2025-09-03 | 49.71 | 49.79 | 49.71 | 49.76 | +0.086% | 27,196 | -4.036% |
| 2025-09-02 | 49.68 | 49.73 | 49.68 | 49.72 | -0.425% | 68,044 | -3.953% |
| 2025-08-29 | 49.90 | 49.94 | 49.88 | 49.93 | +0.054% | 19,366 | -4.360% |
| 2025-08-28 | 49.87 | 49.90 | 49.87 | 49.90 | +0.046% | 10,091 | -4.309% |
| 2025-08-27 | 49.83 | 49.88 | 49.82 | 49.88 | +0.114% | 11,161 | -4.264% |
| 2025-08-26 | 49.80 | 49.84 | 49.79 | 49.82 | +0.161% | 17,205 | -4.155% |
| 2025-08-25 | 49.74 | 49.76 | 49.72 | 49.74 | -0.120% | 32,240 | -4.001% |
| 2025-08-22 | 49.67 | 49.81 | 49.67 | 49.80 | +0.322% | 9,524 | -4.116% |
| 2025-08-21 | 49.66 | 49.68 | 49.62 | 49.64 | -0.141% | 13,629 | -3.807% |
| 2025-08-20 | 49.69 | 49.73 | 49.69 | 49.71 | +0.060% | 15,348 | -3.943% |
| 2025-08-19 | 49.67 | 49.68 | 49.66 | 49.68 | +0.081% | 15,081 | -3.885% |
| 2025-08-18 | 49.66 | 49.66 | 49.62 | 49.64 | -0.018% | 28,686 | -3.807% |
| 2025-08-15 | 49.69 | 49.69 | 49.64 | 49.65 | -0.022% | 14,474 | -3.825% |
| 2025-08-14 | 49.68 | 49.68 | 49.65 | 49.66 | -0.140% | 31,227 | -3.846% |
| 2025-08-13 | 49.71 | 49.75 | 49.71 | 49.73 | +0.191% | 20,822 | -3.981% |
| 2025-08-12 | 49.61 | 49.65 | 49.60 | 49.63 | +0.060% | 8,807 | -3.798% |
| 2025-08-11 | 49.60 | 49.63 | 49.59 | 49.60 | +0.019% | 30,467 | -3.740% |
| 2025-08-08 | 49.62 | 49.62 | 49.60 | 49.60 | -0.130% | 10,539 | -3.721% |
| 2025-08-07 | 49.66 | 49.68 | 49.63 | 49.66 | -0.030% | 10,254 | -3.846% |
| 2025-08-06 | 49.65 | 49.68 | 49.64 | 49.67 | +0.020% | 9,258 | -3.875% |
| 2025-08-05 | 49.65 | 49.70 | 49.65 | 49.66 | -0.050% | 31,065 | -3.856% |
| 2025-08-04 | 49.67 | 49.71 | 49.64 | 49.69 | 0.000% | 32,088 | -3.904% |
| 2025-08-01 | 49.60 | 49.70 | 49.59 | 49.69 | +0.364% | 57,498 | -3.904% |
| 2025-07-31 | 49.50 | 49.54 | 49.48 | 49.51 | 0.000% | 14,119 | -3.555% |
| 2025-07-30 | 49.51 | 49.59 | 49.49 | 49.51 | -0.151% | 17,044 | -3.555% |
| 2025-07-29 | 49.52 | 49.59 | 49.52 | 49.58 | +0.182% | 9,940 | -3.701% |
| 2025-07-28 | 49.48 | 49.50 | 49.48 | 49.49 | -0.040% | 8,899 | -3.526% |
| 2025-07-25 | 49.48 | 49.52 | 49.48 | 49.52 | +0.071% | 8,890 | -3.565% |
| 2025-07-24 | 49.48 | 49.49 | 49.47 | 49.48 | -0.101% | 16,546 | -3.496% |
| 2025-07-23 | 49.56 | 49.57 | 49.51 | 49.53 | -0.121% | 31,451 | -3.594% |
| 2025-07-22 | 49.57 | 49.61 | 49.57 | 49.59 | +0.081% | 19,422 | -3.710% |
| 2025-07-21 | 49.54 | 49.58 | 49.54 | 49.55 | +0.126% | 70,194 | -3.633% |
| 2025-07-18 | 49.49 | 49.51 | 49.48 | 49.49 | +0.156% | 7,752 | -3.512% |
| 2025-07-17 | 49.45 | 49.45 | 49.40 | 49.41 | -0.049% | 3,218 | -3.361% |
| 2025-07-16 | 49.37 | 49.45 | 49.37 | 49.44 | +0.203% | 12,571 | -3.409% |
| 2025-07-15 | 49.40 | 49.40 | 49.32 | 49.34 | -0.184% | 29,825 | -3.213% |
| 2025-07-14 | 49.44 | 49.44 | 49.39 | 49.43 | +0.032% | 43,024 | -3.391% |
| 2025-07-11 | 49.41 | 49.43 | 49.40 | 49.41 | -0.101% | 8,794 | -3.360% |
| 2025-07-10 | 49.44 | 49.46 | 49.42 | 49.46 | -0.020% | 4,773 | -3.457% |
| 2025-07-09 | 49.42 | 49.48 | 49.41 | 49.47 | +0.192% | 18,711 | -3.477% |
| 2025-07-08 | 49.36 | 49.39 | 49.36 | 49.38 | -0.071% | 6,400 | -3.291% |
| 2025-07-07 | 49.44 | 49.44 | 49.39 | 49.41 | -0.030% | 23,816 | -3.360% |
| 2025-07-03 | 49.43 | 49.44 | 49.40 | 49.42 | -0.192% | 6,307 | -3.389% |
| 2025-07-02 | 49.51 | 49.54 | 49.49 | 49.52 | -0.010% | 68,747 | -3.574% |
| 2025-07-01 | 49.57 | 49.59 | 49.51 | 49.52 | -0.512% | 105,877 | -3.584% |
| 2025-06-30 | 49.77 | 49.78 | 49.73 | 49.78 | +0.141% | 17,531 | -4.078% |
| 2025-06-27 | 49.68 | 49.75 | 49.68 | 49.71 | -0.080% | 28,660 | -3.943% |
| 2025-06-26 | 49.71 | 49.95 | 49.70 | 49.75 | +0.161% | 37,322 | -4.020% |
| 2025-06-25 | 49.61 | 49.67 | 49.59 | 49.67 | +0.060% | 52,375 | -3.866% |
| 2025-06-24 | 49.55 | 49.65 | 49.55 | 49.64 | +0.141% | 21,634 | -3.807% |
| 2025-06-23 | 49.54 | 49.63 | 49.54 | 49.57 | +0.202% | 45,457 | -3.672% |
| 2025-06-20 | 49.42 | 49.50 | 49.41 | 49.47 | +0.081% | 28,997 | -3.477% |
| 2025-06-18 | 49.44 | 49.47 | 49.41 | 49.43 | +0.061% | 29,923 | -3.399% |
| 2025-06-17 | 49.36 | 49.40 | 49.34 | 49.40 | +0.122% | 34,460 | -3.340% |
| 2025-06-16 | 49.35 | 49.39 | 49.33 | 49.34 | -0.020% | 65,781 | -3.223% |
| 2025-06-13 | 49.40 | 49.40 | 49.32 | 49.35 | -0.142% | 28,989 | -3.242% |
| 2025-06-12 | 49.42 | 49.42 | 49.40 | 49.42 | +0.172% | 16,775 | -3.379% |
| 2025-06-11 | 49.33 | 49.34 | 49.30 | 49.34 | +0.193% | 14,475 | -3.213% |
| 2025-06-10 | 49.26 | 49.26 | 49.23 | 49.24 | +0.045% | 22,646 | -3.026% |
| 2025-06-09 | 49.20 | 49.25 | 49.19 | 49.22 | +0.098% | 23,835 | -2.983% |
| 2025-06-06 | 49.20 | 49.20 | 49.16 | 49.17 | -0.345% | 29,057 | -2.888% |
| 2025-06-05 | 49.41 | 49.44 | 49.33 | 49.34 | -0.172% | 23,396 | -3.223% |
| 2025-06-04 | 49.33 | 49.45 | 49.33 | 49.42 | +0.304% | 33,793 | -3.389% |
| 2025-06-03 | 49.34 | 49.34 | 49.26 | 49.27 | -0.091% | 58,716 | -3.095% |
| 2025-06-02 | 49.34 | 49.37 | 49.29 | 49.32 | -0.407% | 169,802 | -3.183% |
| 2025-05-30 | 49.48 | 49.53 | 49.47 | 49.52 | +0.125% | 14,853 | -3.578% |
| 2025-05-29 | 49.44 | 49.46 | 49.41 | 49.46 | +0.212% | 16,341 | -3.457% |
| 2025-05-28 | 49.39 | 49.39 | 49.35 | 49.36 | -0.111% | 5,779 | -3.253% |
| 2025-05-27 | 49.38 | 49.42 | 49.38 | 49.41 | +0.081% | 7,829 | -3.360% |
| 2025-05-23 | 49.40 | 49.40 | 49.34 | 49.37 | +0.122% | 3,622 | -3.281% |
| 2025-05-22 | 49.27 | 49.32 | 49.27 | 49.31 | +0.102% | 16,418 | -3.164% |
| 2025-05-21 | 49.28 | 49.28 | 49.24 | 49.26 | -0.122% | 15,961 | -3.065% |
| 2025-05-20 | 49.29 | 49.35 | 49.29 | 49.32 | -0.020% | 9,794 | -3.183% |
| 2025-05-19 | 49.24 | 49.33 | 49.24 | 49.33 | +0.080% | 12,791 | -3.203% |
| 2025-05-16 | 49.37 | 49.37 | 49.29 | 49.29 | -0.019% | 10,112 | -3.125% |
| 2025-05-15 | 49.26 | 49.31 | 49.24 | 49.30 | +0.326% | 9,202 | -3.144% |
| 2025-05-14 | 49.22 | 49.23 | 49.13 | 49.14 | -0.183% | 6,964 | -2.829% |
| 2025-05-13 | 49.28 | 49.28 | 49.20 | 49.23 | -0.020% | 9,968 | -3.006% |
| 2025-05-12 | 49.27 | 49.27 | 49.22 | 49.24 | -0.344% | 7,093 | -3.026% |
| 2025-05-09 | 49.46 | 49.48 | 49.41 | 49.41 | +0.051% | 5,156 | -3.360% |
| 2025-05-08 | 49.47 | 49.48 | 49.38 | 49.38 | -0.313% | 5,199 | -3.311% |
| 2025-05-07 | 49.51 | 49.55 | 49.51 | 49.54 | 0.000% | 19,526 | -3.613% |
| 2025-05-06 | 49.50 | 49.54 | 49.48 | 49.54 | +0.141% | 9,111 | -3.613% |
| 2025-05-05 | 49.51 | 49.51 | 49.42 | 49.47 | -0.020% | 7,731 | -3.477% |
| 2025-05-02 | 49.57 | 49.57 | 49.44 | 49.48 | -0.342% | 11,746 | -3.496% |
| 2025-05-01 | 49.83 | 49.83 | 49.61 | 49.65 | -0.601% | 13,560 | -3.827% |
| 2025-04-30 | 49.90 | 49.95 | 49.87 | 49.95 | +0.181% | 24,084 | -4.404% |
| 2025-04-29 | 49.79 | 49.86 | 49.79 | 49.86 | +0.161% | 5,058 | -4.232% |
| 2025-04-28 | 49.68 | 49.78 | 49.68 | 49.78 | +0.212% | 20,431 | -4.078% |
| 2025-04-25 | 49.62 | 49.67 | 49.61 | 49.67 | +0.171% | 10,216 | -3.875% |
| 2025-04-24 | 49.57 | 49.61 | 49.55 | 49.59 | +0.243% | 19,200 | -3.710% |
| 2025-04-23 | 49.58 | 49.59 | 49.47 | 49.47 | -0.182% | 30,871 | -3.477% |
| 2025-04-22 | 49.57 | 49.59 | 49.53 | 49.56 | -0.060% | 10,177 | -3.652% |
| 2025-04-21 | 49.59 | 49.64 | 49.59 | 49.59 | -0.020% | 14,094 | -3.710% |
| 2025-04-17 | 49.62 | 49.62 | 49.55 | 49.60 | +0.081% | 22,999 | -3.730% |
| 2025-04-16 | 49.50 | 49.58 | 49.50 | 49.56 | +0.198% | 17,646 | -3.652% |
| 2025-04-15 | 49.45 | 49.50 | 49.44 | 49.46 | 0.000% | 9,925 | -3.461% |