XTWO
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF
stockNYSEETF
Market OpenOct 5, 2026 2:50:53 PM EDT
48.23USD-0.021%(-0.01)66,860
48.23Bid48.25Ask0.02SpreadPre-marketOct 5, 2026 9:02:30 AM EDT
48.24USD0.000%(0.00)
XTWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.25 | 48.25 | 48.23 | 48.23 | -0.021% | 66,860 | 0.000% |
| 2026-10-02 | 48.31 | 48.31 | 48.23 | 48.24 | -0.052% | 27,251 | -0.021% |
| 2026-10-01 | 48.18 | 48.29 | 48.17 | 48.27 | -0.155% | 33,719 | -0.073% |
| 2026-09-30 | 48.37 | 48.37 | 48.31 | 48.34 | +0.062% | 47,587 | -0.228% |
| 2026-09-29 | 48.27 | 48.32 | 48.27 | 48.31 | +0.052% | 176,654 | -0.166% |
| 2026-09-28 | 48.29 | 48.31 | 48.26 | 48.28 | -0.124% | 156,011 | -0.114% |
| 2026-09-25 | 48.31 | 48.35 | 48.30 | 48.34 | +0.145% | 54,500 | -0.238% |
| 2026-09-24 | 48.34 | 48.34 | 48.27 | 48.27 | -0.031% | 51,374 | -0.093% |
| 2026-09-23 | 48.39 | 48.39 | 48.26 | 48.29 | -0.248% | 100,887 | -0.124% |
| 2026-09-22 | 48.41 | 48.43 | 48.38 | 48.41 | +0.031% | 40,111 | -0.372% |
| 2026-09-21 | 48.41 | 48.42 | 48.39 | 48.40 | +0.021% | 174,891 | -0.341% |
| 2026-09-18 | 48.39 | 48.40 | 48.38 | 48.38 | -0.103% | 15,605 | -0.320% |
| 2026-09-17 | 48.44 | 48.44 | 48.42 | 48.44 | +0.103% | 12,655 | -0.423% |
| 2026-09-16 | 48.48 | 48.48 | 48.37 | 48.38 | -0.083% | 24,834 | -0.320% |
| 2026-09-15 | 48.44 | 48.45 | 48.42 | 48.42 | -0.021% | 12,593 | -0.403% |
| 2026-09-14 | 48.44 | 48.48 | 48.41 | 48.44 | -0.041% | 329,861 | -0.423% |
| 2026-09-11 | 48.49 | 48.49 | 48.44 | 48.45 | -0.082% | 59,638 | -0.464% |
| 2026-09-10 | 48.52 | 48.54 | 48.48 | 48.49 | -0.257% | 62,468 | -0.546% |
| 2026-09-09 | 48.63 | 48.64 | 48.61 | 48.62 | -0.051% | 23,909 | -0.802% |
| 2026-09-08 | 48.67 | 48.67 | 48.65 | 48.65 | -0.041% | 17,686 | -0.853% |
| 2026-09-04 | 48.66 | 48.67 | 48.66 | 48.66 | +0.010% | 14,351 | -0.894% |
| 2026-09-03 | 48.69 | 48.69 | 48.66 | 48.66 | +0.041% | 229,293 | -0.884% |
| 2026-09-02 | 48.63 | 48.64 | 48.62 | 48.64 | +0.062% | 23,462 | -0.843% |
| 2026-09-01 | 48.64 | 48.64 | 48.60 | 48.61 | -0.410% | 17,685 | -0.782% |
| 2026-08-31 | 48.81 | 48.81 | 48.80 | 48.81 | +0.020% | 52,958 | -1.188% |
| 2026-08-28 | 48.88 | 48.91 | 48.78 | 48.80 | -0.174% | 45,000 | -1.168% |
| 2026-08-27 | 48.89 | 48.91 | 48.88 | 48.88 | -0.031% | 10,656 | -1.340% |
| 2026-08-26 | 48.90 | 48.90 | 48.88 | 48.90 | -0.051% | 13,863 | -1.370% |
| 2026-08-25 | 48.90 | 48.92 | 48.89 | 48.92 | +0.123% | 25,680 | -1.421% |
| 2026-08-24 | 48.87 | 48.87 | 48.86 | 48.87 | +0.010% | 17,794 | -1.299% |
| 2026-08-21 | 48.88 | 48.88 | 48.84 | 48.86 | -0.061% | 17,300 | -1.289% |
| 2026-08-20 | 48.88 | 48.89 | 48.87 | 48.89 | -0.020% | 461,964 | -1.350% |
| 2026-08-19 | 48.88 | 48.90 | 48.85 | 48.90 | +0.020% | 31,092 | -1.370% |
| 2026-08-18 | 48.85 | 48.90 | 48.85 | 48.89 | +0.041% | 86,564 | -1.350% |
| 2026-08-17 | 48.86 | 48.89 | 48.86 | 48.87 | 0.000% | 203,434 | -1.310% |
| 2026-08-14 | 48.92 | 48.92 | 48.87 | 48.87 | -0.010% | 8,638 | -1.310% |
| 2026-08-13 | 48.87 | 48.90 | 48.87 | 48.88 | +0.113% | 20,256 | -1.320% |
| 2026-08-12 | 48.84 | 48.84 | 48.81 | 48.82 | +0.054% | 15,093 | -1.209% |
| 2026-08-11 | 48.79 | 48.80 | 48.79 | 48.79 | +0.054% | 304,517 | -1.155% |
| 2026-08-10 | 48.79 | 48.79 | 48.77 | 48.77 | -0.098% | 7,989 | -1.102% |
| 2026-08-07 | 48.83 | 48.83 | 48.80 | 48.81 | +0.113% | 14,125 | -1.198% |
| 2026-08-06 | 48.78 | 48.78 | 48.74 | 48.76 | -0.072% | 37,135 | -1.087% |
| 2026-08-05 | 48.78 | 48.80 | 48.77 | 48.80 | +0.013% | 12,784 | -1.158% |
| 2026-08-04 | 48.78 | 48.79 | 48.78 | 48.79 | +0.120% | 24,137 | -1.145% |
| 2026-08-03 | 48.77 | 48.77 | 48.71 | 48.73 | -0.266% | 88,495 | -1.026% |
| 2026-07-31 | 48.85 | 48.86 | 48.83 | 48.86 | -0.041% | 12,303 | -1.289% |
| 2026-07-30 | 48.89 | 48.89 | 48.86 | 48.88 | +0.023% | 20,736 | -1.330% |
| 2026-07-29 | 48.81 | 48.88 | 48.78 | 48.87 | +0.090% | 27,904 | -1.308% |
| 2026-07-28 | 48.81 | 48.85 | 48.81 | 48.83 | +0.072% | 20,191 | -1.219% |
| 2026-07-27 | 48.77 | 48.79 | 48.77 | 48.79 | +0.051% | 16,267 | -1.148% |
| 2026-07-24 | 48.75 | 48.78 | 48.75 | 48.77 | +0.051% | 349,784 | -1.097% |
| 2026-07-23 | 48.74 | 48.74 | 48.71 | 48.74 | -0.072% | 247,991 | -1.046% |
| 2026-07-22 | 48.80 | 48.80 | 48.77 | 48.77 | -0.061% | 85,331 | -1.117% |
| 2026-07-21 | 48.81 | 48.82 | 48.80 | 48.80 | -0.082% | 19,994 | -1.178% |
| 2026-07-20 | 48.86 | 48.86 | 48.83 | 48.84 | -0.051% | 60,228 | -1.259% |
| 2026-07-17 | 48.89 | 48.92 | 48.86 | 48.87 | 0.000% | 27,261 | -1.310% |
| 2026-07-16 | 48.86 | 48.88 | 48.84 | 48.87 | +0.020% | 670,239 | -1.310% |
| 2026-07-15 | 48.86 | 48.89 | 48.86 | 48.86 | +0.061% | 18,961 | -1.289% |
| 2026-07-14 | 48.82 | 48.84 | 48.81 | 48.83 | +0.164% | 9,627 | -1.229% |
| 2026-07-13 | 48.79 | 48.79 | 48.74 | 48.75 | -0.120% | 11,106 | -1.067% |
| 2026-07-10 | 48.81 | 48.83 | 48.80 | 48.81 | -0.013% | 6,719 | -1.186% |
| 2026-07-09 | 48.80 | 48.83 | 48.80 | 48.82 | +0.072% | 9,065 | -1.199% |
| 2026-07-08 | 48.78 | 48.78 | 48.76 | 48.78 | -0.041% | 285,207 | -1.128% |
| 2026-07-07 | 48.84 | 48.84 | 48.79 | 48.80 | -0.123% | 12,487 | -1.168% |
| 2026-07-06 | 48.85 | 48.86 | 48.84 | 48.86 | +0.020% | 21,556 | -1.289% |
| 2026-07-02 | 48.84 | 48.85 | 48.82 | 48.85 | +0.535% | 67,080 | -1.269% |
| 2026-07-01 | 48.78 | 48.81 | 48.59 | 48.59 | -0.735% | 70,716 | -0.741% |
| 2026-06-30 | 48.97 | 48.97 | 48.94 | 48.95 | -0.061% | 12,513 | -1.471% |
| 2026-06-29 | 48.97 | 48.99 | 48.97 | 48.98 | -0.031% | 13,393 | -1.531% |
| 2026-06-26 | 48.97 | 49.00 | 48.97 | 48.99 | +0.122% | 12,970 | -1.561% |
| 2026-06-25 | 48.97 | 48.97 | 48.94 | 48.94 | +0.030% | 16,737 | -1.441% |
| 2026-06-24 | 48.91 | 48.93 | 48.91 | 48.92 | +0.114% | 9,649 | -1.411% |
| 2026-06-23 | 48.85 | 48.87 | 48.85 | 48.87 | +0.082% | 71,649 | -1.299% |
| 2026-06-22 | 48.84 | 48.85 | 48.82 | 48.83 | -0.082% | 27,837 | -1.219% |
| 2026-06-18 | 48.90 | 48.90 | 48.86 | 48.87 | +0.092% | 20,222 | -1.299% |
| 2026-06-17 | 48.96 | 48.96 | 48.82 | 48.82 | -0.306% | 16,446 | -1.209% |
| 2026-06-16 | 48.94 | 48.98 | 48.94 | 48.97 | +0.072% | 19,514 | -1.511% |
| 2026-06-15 | 48.95 | 48.96 | 48.94 | 48.94 | +0.051% | 4,645 | -1.441% |
| 2026-06-12 | 48.90 | 48.93 | 48.90 | 48.91 | -0.031% | 34,738 | -1.390% |
| 2026-06-11 | 48.85 | 48.92 | 48.84 | 48.92 | +0.164% | 5,606 | -1.421% |
| 2026-06-10 | 48.86 | 48.86 | 48.84 | 48.84 | -0.010% | 35,299 | -1.259% |
| 2026-06-09 | 48.84 | 48.85 | 48.82 | 48.85 | +0.093% | 22,311 | -1.269% |
| 2026-06-08 | 48.81 | 48.82 | 48.80 | 48.80 | +0.010% | 4,436 | -1.178% |
| 2026-06-05 | 48.83 | 48.83 | 48.79 | 48.80 | -0.204% | 14,227 | -1.168% |
| 2026-06-04 | 48.91 | 48.91 | 48.88 | 48.90 | +0.061% | 5,264 | -1.370% |
| 2026-06-03 | 48.85 | 48.87 | 48.84 | 48.87 | -0.031% | 127,884 | -1.310% |
| 2026-06-02 | 48.89 | 48.90 | 48.87 | 48.88 | -0.031% | 15,152 | -1.340% |
| 2026-06-01 | 48.85 | 48.90 | 48.85 | 48.90 | -0.357% | 7,988 | -1.370% |
| 2026-05-29 | 49.06 | 49.09 | 49.06 | 49.08 | +0.051% | 10,999 | -1.722% |
| 2026-05-28 | 49.02 | 49.06 | 49.02 | 49.05 | +0.041% | 12,565 | -1.672% |
| 2026-05-27 | 49.03 | 49.03 | 49.02 | 49.03 | +0.020% | 14,809 | -1.632% |
| 2026-05-26 | 48.99 | 49.02 | 48.98 | 49.02 | +0.133% | 5,851 | -1.612% |
| 2026-05-22 | 49.00 | 49.00 | 48.92 | 48.95 | -0.010% | 9,771 | -1.481% |
| 2026-05-21 | 48.92 | 48.98 | 48.92 | 48.96 | -0.020% | 10,784 | -1.491% |
| 2026-05-20 | 48.91 | 48.99 | 48.91 | 48.97 | +0.140% | 20,397 | -1.511% |
| 2026-05-19 | 48.91 | 48.92 | 48.89 | 48.90 | -0.058% | 14,241 | -1.374% |
| 2026-05-18 | 48.96 | 48.96 | 48.92 | 48.93 | +0.002% | 71,301 | -1.431% |
| 2026-05-15 | 48.93 | 48.95 | 48.92 | 48.93 | -0.114% | 16,952 | -1.429% |
| 2026-05-14 | 49.02 | 49.02 | 48.98 | 48.98 | -0.041% | 8,706 | -1.541% |
| 2026-05-13 | 49.01 | 49.01 | 48.98 | 49.01 | +0.018% | 13,424 | -1.581% |
| 2026-05-12 | 49.00 | 49.01 | 48.99 | 49.00 | -0.079% | 13,265 | -1.564% |
| 2026-05-11 | 49.06 | 49.06 | 49.03 | 49.03 | -0.112% | 42,511 | -1.641% |
| 2026-05-08 | 49.09 | 49.09 | 49.07 | 49.09 | +0.082% | 11,929 | -1.752% |
| 2026-05-07 | 49.11 | 49.11 | 49.03 | 49.05 | -0.081% | 11,947 | -1.672% |
| 2026-05-06 | 49.07 | 49.09 | 49.06 | 49.09 | +0.173% | 18,399 | -1.752% |
| 2026-05-05 | 49.02 | 49.03 | 49.00 | 49.01 | +0.020% | 80,547 | -1.581% |
| 2026-05-04 | 49.01 | 49.02 | 48.97 | 48.99 | -0.112% | 92,404 | -1.561% |
| 2026-05-01 | 49.03 | 49.09 | 49.03 | 49.05 | -0.305% | 25,730 | -1.672% |
| 2026-04-30 | 49.19 | 49.21 | 49.19 | 49.20 | +0.102% | 10,662 | -1.972% |
| 2026-04-29 | 49.20 | 49.20 | 49.14 | 49.15 | -0.145% | 11,798 | -1.872% |
| 2026-04-28 | 49.25 | 49.25 | 49.21 | 49.22 | -0.078% | 11,187 | -2.014% |
| 2026-04-27 | 49.27 | 49.27 | 49.25 | 49.26 | -0.020% | 18,172 | -2.091% |
| 2026-04-24 | 49.22 | 49.28 | 49.22 | 49.27 | +0.102% | 20,119 | -2.111% |
| 2026-04-23 | 49.24 | 49.24 | 49.20 | 49.22 | -0.030% | 15,244 | -2.011% |
| 2026-04-22 | 49.24 | 49.26 | 49.23 | 49.23 | +0.010% | 17,052 | -2.041% |
| 2026-04-21 | 49.25 | 49.27 | 49.23 | 49.23 | -0.142% | 33,026 | -2.031% |
| 2026-04-20 | 49.29 | 49.30 | 49.28 | 49.30 | -0.020% | 6,745 | -2.170% |
| 2026-04-17 | 49.28 | 49.33 | 49.28 | 49.31 | +0.193% | 11,326 | -2.190% |
| 2026-04-16 | 49.25 | 49.25 | 49.21 | 49.22 | -0.020% | 11,860 | -2.001% |
| 2026-04-15 | 49.23 | 49.23 | 49.21 | 49.23 | -0.030% | 27,337 | -2.021% |
| 2026-04-14 | 49.20 | 49.24 | 49.19 | 49.24 | +0.071% | 20,863 | -2.051% |
| 2026-04-13 | 49.16 | 49.20 | 49.16 | 49.20 | +0.071% | 35,961 | -1.982% |
| 2026-04-10 | 49.19 | 49.20 | 49.16 | 49.17 | -0.030% | 12,318 | -1.912% |
| 2026-04-09 | 49.16 | 49.22 | 49.16 | 49.19 | +0.051% | 25,890 | -1.942% |
| 2026-04-08 | 49.20 | 49.20 | 49.16 | 49.16 | +0.031% | 356,647 | -1.892% |
| 2026-04-07 | 49.09 | 49.15 | 49.08 | 49.15 | +0.132% | 334,136 | -1.862% |
| 2026-04-06 | 49.08 | 49.10 | 49.07 | 49.08 | -0.118% | 17,875 | -1.732% |
| 2026-04-02 | 49.10 | 49.17 | 49.10 | 49.14 | +0.098% | 96,775 | -1.848% |
| 2026-04-01 | 49.11 | 49.13 | 49.09 | 49.09 | -0.413% | 40,978 | -1.752% |
| 2026-03-31 | 49.30 | 49.30 | 49.28 | 49.29 | +0.089% | 426,209 | -2.158% |
| 2026-03-30 | 49.22 | 49.27 | 49.22 | 49.25 | +0.160% | 17,358 | -2.071% |
| 2026-03-27 | 49.10 | 49.17 | 49.10 | 49.17 | +0.145% | 12,969 | -1.914% |
| 2026-03-26 | 49.14 | 49.15 | 49.08 | 49.10 | -0.173% | 27,104 | -1.772% |
| 2026-03-25 | 49.19 | 49.20 | 49.17 | 49.19 | +0.132% | 14,142 | -1.942% |
| 2026-03-24 | 49.14 | 49.17 | 49.12 | 49.12 | -0.164% | 14,638 | -1.812% |
| 2026-03-23 | 49.15 | 49.22 | 49.15 | 49.20 | +0.144% | 9,743 | -1.973% |
| 2026-03-20 | 49.16 | 49.17 | 49.12 | 49.13 | -0.223% | 23,207 | -1.832% |
| 2026-03-19 | 49.18 | 49.27 | 49.17 | 49.24 | -0.029% | 13,356 | -2.051% |
| 2026-03-18 | 49.30 | 49.32 | 49.25 | 49.25 | -0.184% | 18,109 | -2.079% |
| 2026-03-17 | 49.33 | 49.36 | 49.33 | 49.34 | +0.041% | 11,520 | -2.260% |
| 2026-03-16 | 49.33 | 49.34 | 49.31 | 49.33 | +0.102% | 10,637 | -2.220% |
| 2026-03-13 | 49.30 | 49.31 | 49.26 | 49.27 | +0.034% | 17,767 | -2.121% |
| 2026-03-12 | 49.31 | 49.31 | 49.22 | 49.26 | -0.186% | 28,046 | -2.087% |
| 2026-03-11 | 49.35 | 49.36 | 49.33 | 49.35 | -0.061% | 56,874 | -2.270% |
| 2026-03-10 | 49.42 | 49.43 | 49.38 | 49.38 | -0.061% | 23,973 | -2.329% |
| 2026-03-09 | 49.37 | 49.41 | 49.36 | 49.41 | +0.036% | 8,012 | -2.388% |
| 2026-03-06 | 49.36 | 49.42 | 49.36 | 49.39 | +0.045% | 6,321 | -2.353% |
| 2026-03-05 | 49.36 | 49.38 | 49.35 | 49.37 | -0.071% | 9,250 | -2.309% |
| 2026-03-04 | 49.44 | 49.44 | 49.40 | 49.41 | -0.057% | 53,344 | -2.378% |
| 2026-03-03 | 49.40 | 49.45 | 49.40 | 49.43 | -0.044% | 10,133 | -2.434% |
| 2026-03-02 | 49.50 | 49.50 | 49.45 | 49.45 | -0.473% | 11,288 | -2.477% |
| 2026-02-27 | 49.66 | 49.69 | 49.65 | 49.69 | +0.141% | 10,057 | -2.938% |
| 2026-02-26 | 49.58 | 49.62 | 49.58 | 49.62 | +0.060% | 7,777 | -2.801% |
| 2026-02-25 | 49.58 | 49.59 | 49.58 | 49.59 | +0.010% | 20,316 | -2.742% |
| 2026-02-24 | 49.60 | 49.60 | 49.58 | 49.59 | -0.040% | 17,636 | -2.733% |
| 2026-02-23 | 49.58 | 49.61 | 49.58 | 49.60 | +0.101% | 11,299 | -2.772% |
| 2026-02-20 | 49.56 | 49.57 | 49.55 | 49.55 | -0.020% | 16,786 | -2.674% |
| 2026-02-19 | 49.55 | 49.57 | 49.55 | 49.56 | +0.020% | 53,160 | -2.693% |
| 2026-02-18 | 49.56 | 49.56 | 49.55 | 49.55 | -0.010% | 6,504 | -2.674% |
| 2026-02-17 | 49.59 | 49.59 | 49.56 | 49.56 | -0.071% | 15,551 | -2.684% |
| 2026-02-13 | 49.59 | 49.60 | 49.58 | 49.59 | +0.151% | 33,528 | -2.752% |
| 2026-02-12 | 49.48 | 49.53 | 49.48 | 49.52 | +0.117% | 30,069 | -2.605% |
| 2026-02-11 | 49.45 | 49.48 | 49.45 | 49.46 | -0.101% | 56,384 | -2.491% |
| 2026-02-10 | 49.52 | 49.52 | 49.50 | 49.51 | +0.083% | 19,792 | -2.589% |
| 2026-02-09 | 49.47 | 49.48 | 49.47 | 49.47 | +0.032% | 19,348 | -2.509% |
| 2026-02-06 | 49.48 | 49.48 | 49.45 | 49.45 | -0.040% | 430,147 | -2.477% |
| 2026-02-05 | 49.45 | 49.48 | 49.44 | 49.48 | +0.203% | 7,010 | -2.516% |
| 2026-02-04 | 49.36 | 49.39 | 49.35 | 49.38 | +0.020% | 21,132 | -2.319% |
| 2026-02-03 | 49.36 | 49.37 | 49.35 | 49.37 | +0.010% | 11,598 | -2.299% |
| 2026-02-02 | 49.39 | 49.39 | 49.35 | 49.36 | -0.383% | 25,709 | -2.289% |
| 2026-01-30 | 49.55 | 49.57 | 49.55 | 49.55 | +0.061% | 13,211 | -2.664% |
| 2026-01-29 | 49.50 | 49.54 | 49.50 | 49.52 | +0.051% | 11,922 | -2.605% |
| 2026-01-28 | 49.51 | 49.51 | 49.48 | 49.49 | -0.030% | 14,757 | -2.556% |
| 2026-01-27 | 49.51 | 49.51 | 49.49 | 49.51 | +0.071% | 28,987 | -2.585% |
| 2026-01-26 | 49.48 | 49.49 | 49.47 | 49.48 | +0.013% | 30,424 | -2.516% |
| 2026-01-23 | 49.45 | 49.47 | 49.45 | 49.47 | +0.038% | 14,485 | -2.504% |
| 2026-01-22 | 49.45 | 49.45 | 49.44 | 49.45 | -0.010% | 31,049 | -2.467% |
| 2026-01-21 | 49.45 | 49.46 | 49.45 | 49.45 | +0.020% | 31,788 | -2.477% |
| 2026-01-20 | 49.45 | 49.45 | 49.44 | 49.45 | 0.000% | 4,566 | -2.457% |
| 2026-01-16 | 49.47 | 49.47 | 49.44 | 49.45 | -0.020% | 10,146 | -2.457% |
| 2026-01-15 | 49.47 | 49.48 | 49.45 | 49.45 | -0.071% | 12,934 | -2.477% |
| 2026-01-14 | 49.49 | 49.51 | 49.49 | 49.49 | +0.030% | 6,547 | -2.546% |
| 2026-01-13 | 49.48 | 49.49 | 49.47 | 49.48 | +0.040% | 46,083 | -2.516% |
| 2026-01-12 | 49.46 | 49.47 | 49.45 | 49.45 | -0.020% | 12,759 | -2.477% |
| 2026-01-09 | 49.48 | 49.48 | 49.45 | 49.47 | -0.040% | 35,993 | -2.497% |
| 2026-01-08 | 49.48 | 49.49 | 49.48 | 49.48 | -0.030% | 25,833 | -2.536% |
| 2026-01-07 | 49.51 | 49.52 | 49.49 | 49.50 | 0.000% | 20,929 | -2.566% |
| 2026-01-06 | 49.49 | 49.50 | 49.48 | 49.50 | +0.020% | 29,549 | -2.566% |
| 2026-01-05 | 49.49 | 49.50 | 49.49 | 49.49 | +0.040% | 26,694 | -2.546% |
| 2026-01-02 | 49.48 | 49.48 | 49.47 | 49.47 | 0.000% | 12,974 | -2.507% |
| 2025-12-31 | 49.47 | 49.49 | 49.47 | 49.47 | -0.040% | 18,301 | -2.507% |
| 2025-12-30 | 49.47 | 49.49 | 49.47 | 49.49 | -0.282% | 20,835 | -2.546% |
| 2025-12-29 | 49.61 | 49.63 | 49.61 | 49.63 | +0.071% | 15,630 | -2.821% |
| 2025-12-26 | 49.61 | 49.61 | 49.59 | 49.59 | +0.081% | 5,586 | -2.752% |
| 2025-12-24 | 49.55 | 49.55 | 49.55 | 49.55 | +0.050% | 1,969 | -2.674% |
| 2025-12-23 | 49.52 | 49.54 | 49.52 | 49.53 | -0.050% | 13,665 | -2.625% |
| 2025-12-22 | 49.56 | 49.57 | 49.55 | 49.55 | -0.030% | 8,667 | -2.674% |
| 2025-12-19 | 49.58 | 49.58 | 49.56 | 49.57 | -0.010% | 11,797 | -2.703% |
| 2025-12-18 | 49.59 | 49.59 | 49.56 | 49.58 | +0.052% | 7,325 | -2.713% |
| 2025-12-17 | 49.54 | 49.56 | 49.53 | 49.55 | +0.008% | 16,765 | -2.662% |
| 2025-12-16 | 49.52 | 49.56 | 49.52 | 49.55 | +0.061% | 26,548 | -2.654% |
| 2025-12-15 | 49.53 | 49.53 | 49.51 | 49.52 | +0.061% | 10,395 | -2.595% |
| 2025-12-12 | 49.47 | 49.49 | 49.47 | 49.48 | +0.008% | 4,440 | -2.536% |
| 2025-12-11 | 49.49 | 49.50 | 49.48 | 49.48 | +0.032% | 4,297 | -2.528% |
| 2025-12-10 | 49.41 | 49.47 | 49.41 | 49.47 | +0.152% | 237,650 | -2.497% |
| 2025-12-09 | 49.39 | 49.41 | 49.39 | 49.39 | -0.051% | 37,798 | -2.349% |
| 2025-12-08 | 49.41 | 49.42 | 49.38 | 49.41 | -0.022% | 12,143 | -2.398% |
| 2025-12-05 | 49.45 | 49.45 | 49.42 | 49.43 | -0.028% | 41,433 | -2.420% |
| 2025-12-04 | 49.46 | 49.47 | 49.44 | 49.44 | -0.121% | 21,435 | -2.447% |
| 2025-12-03 | 49.48 | 49.50 | 49.46 | 49.50 | +0.101% | 39,529 | -2.566% |
| 2025-12-02 | 49.44 | 49.46 | 49.43 | 49.45 | +0.020% | 19,832 | -2.467% |
| 2025-12-01 | 49.44 | 49.45 | 49.43 | 49.44 | -0.422% | 32,736 | -2.447% |
| 2025-11-28 | 49.65 | 49.66 | 49.63 | 49.65 | -0.001% | 5,175 | -2.859% |
| 2025-11-26 | 49.63 | 49.65 | 49.62 | 49.65 | 0.000% | 10,109 | -2.860% |
| 2025-11-25 | 49.62 | 49.65 | 49.61 | 49.65 | +0.060% | 15,760 | -2.860% |
| 2025-11-24 | 49.61 | 49.62 | 49.59 | 49.62 | +0.020% | 36,666 | -2.801% |
| 2025-11-21 | 49.60 | 49.61 | 49.58 | 49.61 | +0.111% | 17,342 | -2.782% |
| 2025-11-20 | 49.53 | 49.56 | 49.52 | 49.55 | +0.091% | 27,362 | -2.674% |
| 2025-11-19 | 49.54 | 49.54 | 49.50 | 49.51 | -0.010% | 20,781 | -2.585% |
| 2025-11-18 | 49.52 | 49.53 | 49.50 | 49.52 | +0.081% | 11,867 | -2.595% |
| 2025-11-17 | 49.47 | 49.48 | 49.46 | 49.48 | +0.020% | 13,629 | -2.516% |
| 2025-11-14 | 49.52 | 49.52 | 49.47 | 49.47 | -0.020% | 9,817 | -2.497% |
| 2025-11-13 | 49.47 | 49.48 | 49.47 | 49.48 | -0.051% | 8,861 | -2.516% |
| 2025-11-12 | 49.50 | 49.51 | 49.49 | 49.50 | -0.020% | 12,116 | -2.566% |
| 2025-11-11 | 49.50 | 49.51 | 49.50 | 49.51 | +0.091% | 1,969 | -2.585% |
| 2025-11-10 | 49.48 | 49.48 | 49.46 | 49.47 | -0.046% | 8,609 | -2.497% |
| 2025-11-07 | 49.46 | 49.52 | 49.46 | 49.49 | +0.046% | 10,309 | -2.542% |
| 2025-11-06 | 49.45 | 49.48 | 49.45 | 49.47 | +0.142% | 14,996 | -2.497% |
| 2025-11-05 | 49.44 | 49.44 | 49.39 | 49.40 | -0.101% | 7,596 | -2.359% |
| 2025-11-04 | 49.44 | 49.45 | 49.43 | 49.45 | +0.051% | 8,146 | -2.457% |
| 2025-11-03 | 49.41 | 49.43 | 49.41 | 49.42 | -0.325% | 23,973 | -2.408% |
| 2025-10-31 | 49.58 | 49.59 | 49.58 | 49.58 | +0.042% | 11,455 | -2.725% |
| 2025-10-30 | 49.55 | 49.59 | 49.55 | 49.56 | -0.040% | 10,236 | -2.684% |
| 2025-10-29 | 49.65 | 49.66 | 49.58 | 49.58 | -0.161% | 6,554 | -2.723% |
| 2025-10-28 | 49.65 | 49.67 | 49.65 | 49.66 | -0.020% | 6,719 | -2.880% |
| 2025-10-27 | 49.64 | 49.67 | 49.63 | 49.67 | +0.004% | 16,728 | -2.899% |
| 2025-10-24 | 49.67 | 49.68 | 49.65 | 49.67 | +0.036% | 12,714 | -2.895% |
| 2025-10-23 | 49.66 | 49.67 | 49.64 | 49.65 | -0.064% | 9,988 | -2.860% |
| 2025-10-22 | 49.67 | 49.69 | 49.66 | 49.68 | +0.014% | 4,138 | -2.922% |
| 2025-10-21 | 49.67 | 49.68 | 49.66 | 49.67 | +0.040% | 5,039 | -2.909% |
| 2025-10-20 | 49.67 | 49.67 | 49.64 | 49.66 | +0.020% | 17,594 | -2.870% |
| 2025-10-17 | 49.66 | 49.66 | 49.64 | 49.65 | -0.060% | 7,992 | -2.850% |
| 2025-10-16 | 49.59 | 49.67 | 49.59 | 49.67 | +0.182% | 38,622 | -2.909% |
| 2025-10-15 | 49.60 | 49.61 | 49.58 | 49.59 | -0.050% | 6,396 | -2.733% |
| 2025-10-14 | 49.60 | 49.61 | 49.59 | 49.61 | +0.020% | 28,208 | -2.782% |
| 2025-10-13 | 49.59 | 49.60 | 49.56 | 49.60 | +0.081% | 44,226 | -2.762% |
| 2025-10-10 | 49.51 | 49.57 | 49.50 | 49.56 | +0.172% | 16,994 | -2.684% |
| 2025-10-09 | 49.46 | 49.48 | 49.46 | 49.48 | -0.010% | 15,712 | -2.516% |
| 2025-10-08 | 49.49 | 49.49 | 49.47 | 49.48 | -0.009% | 19,605 | -2.526% |
| 2025-10-07 | 49.47 | 49.49 | 49.47 | 49.48 | +0.059% | 7,208 | -2.535% |
| 2025-10-06 | 49.44 | 49.47 | 49.44 | 49.45 | -0.020% | 6,361 | -2.477% |
| 2025-10-03 | 49.49 | 49.49 | 49.47 | 49.47 | -0.030% | 6,612 | -2.497% |
| 2025-10-02 | 49.45 | 49.49 | 49.45 | 49.48 | -0.020% | 8,673 | -2.526% |
| 2025-10-01 | 49.47 | 49.49 | 49.46 | 49.49 | -0.150% | 20,541 | -2.546% |
| 2025-09-30 | 49.56 | 49.59 | 49.56 | 49.56 | +0.029% | 12,425 | -2.692% |
| 2025-09-29 | 49.55 | 49.56 | 49.54 | 49.55 | +0.061% | 20,412 | -2.664% |
| 2025-09-26 | 49.51 | 49.53 | 49.50 | 49.52 | +0.051% | 24,492 | -2.605% |
| 2025-09-25 | 49.51 | 49.51 | 49.49 | 49.49 | -0.098% | 4,633 | -2.555% |
| 2025-09-24 | 49.57 | 49.57 | 49.54 | 49.54 | -0.053% | 14,474 | -2.651% |
| 2025-09-23 | 49.57 | 49.58 | 49.55 | 49.57 | +0.020% | 45,528 | -2.703% |
| 2025-09-22 | 49.58 | 49.58 | 49.55 | 49.56 | -0.020% | 9,162 | -2.684% |
| 2025-09-19 | 49.58 | 49.59 | 49.56 | 49.57 | +0.020% | 12,956 | -2.703% |
| 2025-09-18 | 49.56 | 49.58 | 49.55 | 49.56 | -0.028% | 10,027 | -2.684% |
| 2025-09-17 | 49.62 | 49.65 | 49.57 | 49.57 | -0.087% | 10,374 | -2.711% |
| 2025-09-16 | 49.61 | 49.62 | 49.60 | 49.62 | +0.065% | 38,428 | -2.795% |
| 2025-09-15 | 49.58 | 49.60 | 49.58 | 49.59 | +0.050% | 19,102 | -2.733% |
| 2025-09-12 | 49.57 | 49.57 | 49.55 | 49.56 | 0.000% | 33,061 | -2.684% |
| 2025-09-11 | 49.59 | 49.61 | 49.56 | 49.56 | -0.040% | 24,929 | -2.684% |
| 2025-09-10 | 49.57 | 49.58 | 49.56 | 49.58 | +0.082% | 75,590 | -2.723% |
| 2025-09-09 | 49.59 | 49.59 | 49.54 | 49.54 | -0.096% | 27,881 | -2.644% |
| 2025-09-08 | 49.60 | 49.60 | 49.58 | 49.59 | +0.075% | 8,050 | -2.737% |
| 2025-09-05 | 49.58 | 49.61 | 49.55 | 49.55 | +0.148% | 13,839 | -2.664% |
| 2025-09-04 | 49.45 | 49.48 | 49.45 | 49.48 | +0.075% | 17,696 | -2.520% |
| 2025-09-03 | 49.45 | 49.46 | 49.44 | 49.44 | +0.040% | 24,065 | -2.447% |
| 2025-09-02 | 49.39 | 49.42 | 49.38 | 49.42 | -0.403% | 25,524 | -2.408% |
| 2025-08-29 | 49.60 | 49.62 | 49.59 | 49.62 | +0.081% | 11,154 | -2.801% |
| 2025-08-28 | 49.56 | 49.58 | 49.56 | 49.58 | 0.000% | 6,330 | -2.723% |
| 2025-08-27 | 49.55 | 49.58 | 49.53 | 49.58 | +0.061% | 15,913 | -2.723% |
| 2025-08-26 | 49.53 | 49.55 | 49.53 | 49.55 | +0.101% | 77,716 | -2.664% |
| 2025-08-25 | 49.49 | 49.50 | 49.48 | 49.50 | -0.030% | 10,915 | -2.566% |
| 2025-08-22 | 49.44 | 49.53 | 49.44 | 49.51 | +0.192% | 5,287 | -2.595% |
| 2025-08-21 | 49.44 | 49.44 | 49.41 | 49.42 | -0.071% | 12,307 | -2.408% |
| 2025-08-20 | 49.43 | 49.48 | 49.43 | 49.45 | +0.040% | 7,982 | -2.477% |
| 2025-08-19 | 49.42 | 49.45 | 49.42 | 49.44 | +0.061% | 11,060 | -2.438% |
| 2025-08-18 | 49.43 | 49.43 | 49.41 | 49.41 | -0.020% | 8,011 | -2.378% |
| 2025-08-15 | 49.45 | 49.45 | 49.41 | 49.41 | 0.000% | 69,234 | -2.398% |
| 2025-08-14 | 49.47 | 49.47 | 49.41 | 49.41 | -0.101% | 19,475 | -2.398% |
| 2025-08-13 | 49.46 | 49.47 | 49.45 | 49.47 | +0.091% | 9,624 | -2.497% |
| 2025-08-12 | 49.40 | 49.42 | 49.39 | 49.42 | +0.071% | 38,638 | -2.408% |
| 2025-08-11 | 49.39 | 49.40 | 49.36 | 49.38 | +0.020% | 7,412 | -2.339% |
| 2025-08-08 | 49.38 | 49.39 | 49.37 | 49.38 | -0.040% | 37,803 | -2.319% |
| 2025-08-07 | 49.41 | 49.42 | 49.39 | 49.40 | -0.032% | 12,177 | -2.359% |
| 2025-08-06 | 49.40 | 49.42 | 49.39 | 49.41 | +0.022% | 18,145 | -2.390% |
| 2025-08-05 | 49.41 | 49.41 | 49.39 | 49.40 | -0.034% | 23,648 | -2.368% |
| 2025-08-04 | 49.43 | 49.43 | 49.39 | 49.42 | -0.006% | 28,697 | -2.402% |
| 2025-08-01 | 49.35 | 49.42 | 49.34 | 49.42 | +0.142% | 19,352 | -2.408% |
| 2025-07-31 | 49.36 | 49.37 | 49.32 | 49.35 | 0.000% | 22,219 | -2.270% |
| 2025-07-30 | 49.34 | 49.40 | 49.34 | 49.35 | -0.101% | 5,288 | -2.270% |
| 2025-07-29 | 49.36 | 49.40 | 49.36 | 49.40 | +0.111% | 15,670 | -2.368% |
| 2025-07-28 | 49.34 | 49.35 | 49.34 | 49.34 | -0.020% | 6,073 | -2.260% |
| 2025-07-25 | 49.35 | 49.36 | 49.33 | 49.35 | +0.061% | 10,024 | -2.279% |
| 2025-07-24 | 49.30 | 49.33 | 49.30 | 49.32 | -0.071% | 7,365 | -2.220% |
| 2025-07-23 | 49.38 | 49.39 | 49.34 | 49.36 | -0.091% | 21,933 | -2.289% |
| 2025-07-22 | 49.40 | 49.41 | 49.40 | 49.41 | +0.061% | 2,465 | -2.378% |
| 2025-07-21 | 49.39 | 49.39 | 49.38 | 49.38 | +0.071% | 8,510 | -2.319% |
| 2025-07-18 | 49.34 | 49.36 | 49.34 | 49.34 | +0.101% | 5,440 | -2.250% |
| 2025-07-17 | 49.31 | 49.31 | 49.27 | 49.29 | -0.030% | 14,752 | -2.151% |
| 2025-07-16 | 49.27 | 49.32 | 49.27 | 49.30 | +0.142% | 55,304 | -2.180% |
| 2025-07-15 | 49.27 | 49.27 | 49.23 | 49.24 | -0.101% | 13,925 | -2.042% |
| 2025-07-14 | 49.28 | 49.30 | 49.28 | 49.28 | 0.000% | 13,280 | -2.141% |
| 2025-07-11 | 49.30 | 49.30 | 49.27 | 49.28 | -0.010% | 5,711 | -2.141% |
| 2025-07-10 | 49.29 | 49.30 | 49.28 | 49.29 | -0.010% | 19,220 | -2.151% |
| 2025-07-09 | 49.27 | 49.30 | 49.27 | 49.30 | +0.112% | 6,196 | -2.160% |
| 2025-07-08 | 49.23 | 49.25 | 49.23 | 49.24 | -0.010% | 5,780 | -2.051% |
| 2025-07-07 | 49.25 | 49.27 | 49.24 | 49.24 | -0.020% | 18,654 | -2.061% |
| 2025-07-03 | 49.25 | 49.26 | 49.24 | 49.26 | -0.152% | 5,731 | -2.081% |
| 2025-07-02 | 49.34 | 49.34 | 49.31 | 49.33 | +0.041% | 11,039 | -2.230% |
| 2025-07-01 | 49.33 | 49.33 | 49.31 | 49.31 | -0.474% | 14,112 | -2.190% |
| 2025-06-30 | 49.53 | 49.55 | 49.52 | 49.54 | +0.090% | 14,668 | -2.653% |
| 2025-06-27 | 49.50 | 49.53 | 49.50 | 49.50 | -0.020% | 12,884 | -2.566% |
| 2025-06-26 | 49.51 | 49.52 | 49.49 | 49.51 | +0.081% | 10,686 | -2.585% |
| 2025-06-25 | 49.43 | 49.47 | 49.42 | 49.47 | +0.051% | 31,703 | -2.507% |
| 2025-06-24 | 49.41 | 49.46 | 49.40 | 49.45 | +0.081% | 15,523 | -2.457% |
| 2025-06-23 | 49.38 | 49.43 | 49.38 | 49.41 | +0.132% | 7,477 | -2.378% |
| 2025-06-20 | 49.31 | 49.36 | 49.30 | 49.34 | +0.090% | 35,525 | -2.250% |
| 2025-06-18 | 49.30 | 49.33 | 49.30 | 49.30 | +0.042% | 9,328 | -2.162% |
| 2025-06-17 | 49.26 | 49.28 | 49.26 | 49.27 | +0.071% | 4,906 | -2.121% |
| 2025-06-16 | 49.25 | 49.26 | 49.24 | 49.24 | -0.031% | 3,380 | -2.051% |
| 2025-06-13 | 49.28 | 49.28 | 49.23 | 49.26 | -0.061% | 7,651 | -2.081% |
| 2025-06-12 | 49.28 | 49.30 | 49.27 | 49.28 | +0.081% | 19,256 | -2.141% |
| 2025-06-11 | 49.22 | 49.25 | 49.22 | 49.24 | +0.142% | 11,701 | -2.061% |
| 2025-06-10 | 49.18 | 49.20 | 49.17 | 49.17 | +0.020% | 10,662 | -1.922% |
| 2025-06-09 | 49.16 | 49.18 | 49.16 | 49.16 | +0.061% | 5,064 | -1.902% |
| 2025-06-06 | 49.14 | 49.15 | 49.13 | 49.13 | -0.183% | 2,900 | -1.842% |
| 2025-06-05 | 49.29 | 49.29 | 49.22 | 49.23 | -0.101% | 6,207 | -2.021% |
| 2025-06-04 | 49.24 | 49.28 | 49.24 | 49.27 | +0.183% | 6,919 | -2.121% |
| 2025-06-03 | 49.22 | 49.23 | 49.17 | 49.19 | -0.051% | 27,077 | -1.942% |
| 2025-06-02 | 49.22 | 49.22 | 49.19 | 49.21 | -0.398% | 11,556 | -1.991% |
| 2025-05-30 | 49.38 | 49.41 | 49.38 | 49.41 | +0.094% | 9,898 | -2.381% |
| 2025-05-29 | 49.35 | 49.36 | 49.34 | 49.36 | +0.112% | 16,082 | -2.289% |
| 2025-05-28 | 49.31 | 49.31 | 49.29 | 49.30 | -0.041% | 14,383 | -2.180% |
| 2025-05-27 | 49.31 | 49.34 | 49.31 | 49.33 | +0.030% | 13,273 | -2.220% |
| 2025-05-23 | 49.36 | 49.36 | 49.30 | 49.31 | +0.071% | 9,376 | -2.190% |
| 2025-05-22 | 49.30 | 49.30 | 49.27 | 49.27 | +0.041% | 8,148 | -2.121% |
| 2025-05-21 | 49.26 | 49.26 | 49.24 | 49.26 | -0.030% | 3,855 | -2.081% |
| 2025-05-20 | 49.27 | 49.31 | 49.27 | 49.27 | -0.010% | 41,753 | -2.111% |
| 2025-05-19 | 49.25 | 49.27 | 49.24 | 49.27 | +0.041% | 12,527 | -2.121% |
| 2025-05-16 | 49.30 | 49.30 | 49.26 | 49.26 | 0.000% | 25,316 | -2.081% |
| 2025-05-15 | 49.25 | 49.26 | 49.23 | 49.26 | +0.193% | 12,460 | -2.081% |
| 2025-05-14 | 49.20 | 49.22 | 49.16 | 49.16 | -0.091% | 38,241 | -1.892% |
| 2025-05-13 | 49.24 | 49.24 | 49.20 | 49.20 | +0.010% | 12,664 | -1.982% |
| 2025-05-12 | 49.22 | 49.25 | 49.20 | 49.20 | -0.240% | 10,441 | -1.972% |
| 2025-05-09 | 49.36 | 49.37 | 49.32 | 49.32 | +0.037% | 13,113 | -2.207% |
| 2025-05-08 | 49.39 | 49.39 | 49.28 | 49.30 | -0.198% | 10,654 | -2.171% |
| 2025-05-07 | 49.38 | 49.41 | 49.37 | 49.40 | +0.027% | 11,311 | -2.365% |
| 2025-05-06 | 49.37 | 49.39 | 49.37 | 49.38 | +0.101% | 5,508 | -2.339% |
| 2025-05-05 | 49.35 | 49.38 | 49.31 | 49.34 | -0.020% | 12,795 | -2.240% |
| 2025-05-02 | 49.41 | 49.41 | 49.33 | 49.34 | -0.233% | 17,320 | -2.260% |
| 2025-05-01 | 49.59 | 49.59 | 49.43 | 49.46 | -0.516% | 30,881 | -2.487% |
| 2025-04-30 | 49.71 | 49.72 | 49.68 | 49.72 | +0.114% | 20,282 | -2.990% |
| 2025-04-29 | 49.63 | 49.66 | 49.62 | 49.66 | +0.081% | 14,921 | -2.880% |
| 2025-04-28 | 49.55 | 49.62 | 49.55 | 49.62 | +0.151% | 13,000 | -2.801% |
| 2025-04-25 | 49.52 | 49.55 | 49.52 | 49.55 | +0.071% | 13,793 | -2.654% |
| 2025-04-24 | 49.49 | 49.51 | 49.46 | 49.51 | +0.182% | 22,760 | -2.585% |
| 2025-04-23 | 49.47 | 49.51 | 49.42 | 49.42 | -0.141% | 25,296 | -2.408% |
| 2025-04-22 | 49.48 | 49.51 | 49.48 | 49.49 | -0.049% | 12,132 | -2.546% |
| 2025-04-21 | 49.53 | 49.56 | 49.49 | 49.51 | +0.070% | 57,297 | -2.594% |
| 2025-04-17 | 49.51 | 49.52 | 49.48 | 49.48 | -0.007% | 14,832 | -2.526% |
| 2025-04-16 | 49.44 | 49.48 | 49.44 | 49.48 | +0.159% | 23,408 | -2.533% |
| 2025-04-15 | 49.40 | 49.43 | 49.39 | 49.41 | 0.000% | 11,621 | -2.378% |