XTWY
BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
stockNYSEETF
At CloseOct 5, 2026 3:29:42 PM EDT
32.65USD-0.573%(-0.19)61,301
30.67Bid34.81Ask4.14SpreadXTWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.65 | 32.65 | 32.56 | 32.65 | -0.558% | 61,301 | 0.000% |
| 2026-10-02 | 33.23 | 33.23 | 32.75 | 32.83 | -0.355% | 25,523 | -0.558% |
| 2026-10-01 | 32.58 | 33.12 | 32.58 | 32.95 | -0.182% | 14,261 | -0.910% |
| 2026-09-30 | 33.13 | 33.13 | 32.90 | 33.01 | -0.699% | 167,817 | -1.091% |
| 2026-09-29 | 33.25 | 33.32 | 33.07 | 33.24 | -0.722% | 18,491 | -1.782% |
| 2026-09-28 | 33.47 | 33.59 | 33.32 | 33.48 | -1.110% | 47,071 | -2.491% |
| 2026-09-25 | 33.70 | 33.90 | 33.65 | 33.86 | -0.321% | 43,777 | -3.574% |
| 2026-09-24 | 34.52 | 34.52 | 33.97 | 33.97 | -1.523% | 16,889 | -3.883% |
| 2026-09-23 | 34.99 | 34.99 | 34.42 | 34.49 | -1.930% | 12,517 | -5.346% |
| 2026-09-22 | 35.24 | 35.27 | 35.08 | 35.17 | -0.065% | 18,422 | -7.173% |
| 2026-09-21 | 35.07 | 35.20 | 35.07 | 35.20 | +0.907% | 19,382 | -7.234% |
| 2026-09-18 | 34.95 | 34.95 | 34.83 | 34.88 | -0.825% | 18,880 | -6.392% |
| 2026-09-17 | 35.05 | 35.19 | 35.03 | 35.17 | +1.298% | 10,381 | -7.164% |
| 2026-09-16 | 34.68 | 35.00 | 34.68 | 34.72 | +0.431% | 40,816 | -5.959% |
| 2026-09-15 | 34.49 | 34.63 | 34.49 | 34.57 | -0.461% | 28,088 | -5.554% |
| 2026-09-14 | 34.66 | 34.87 | 34.47 | 34.73 | +0.234% | 46,024 | -5.989% |
| 2026-09-11 | 34.90 | 34.90 | 34.64 | 34.65 | +0.198% | 68,989 | -5.769% |
| 2026-09-10 | 34.72 | 34.83 | 34.53 | 34.58 | -1.321% | 18,933 | -5.582% |
| 2026-09-09 | 35.32 | 35.34 | 34.96 | 35.04 | -0.727% | 30,119 | -6.829% |
| 2026-09-08 | 35.41 | 35.41 | 35.17 | 35.30 | +0.005% | 17,139 | -7.507% |
| 2026-09-04 | 35.41 | 35.45 | 35.27 | 35.30 | +0.219% | 18,297 | -7.502% |
| 2026-09-03 | 35.34 | 35.40 | 35.22 | 35.22 | +0.225% | 19,025 | -7.300% |
| 2026-09-02 | 35.14 | 35.18 | 35.05 | 35.14 | +0.119% | 19,950 | -7.092% |
| 2026-09-01 | 35.08 | 35.36 | 35.08 | 35.10 | -0.752% | 16,894 | -6.981% |
| 2026-08-31 | 35.38 | 35.40 | 35.24 | 35.37 | -0.705% | 53,466 | -7.680% |
| 2026-08-28 | 35.73 | 35.97 | 35.60 | 35.62 | -0.340% | 22,336 | -8.331% |
| 2026-08-27 | 35.75 | 35.84 | 35.72 | 35.74 | -0.196% | 229,032 | -8.642% |
| 2026-08-26 | 35.87 | 35.87 | 35.73 | 35.81 | -0.356% | 11,127 | -8.822% |
| 2026-08-25 | 35.71 | 35.94 | 35.67 | 35.94 | +1.317% | 39,039 | -9.147% |
| 2026-08-24 | 35.37 | 35.61 | 35.37 | 35.47 | +0.949% | 15,385 | -7.950% |
| 2026-08-21 | 35.23 | 35.25 | 35.08 | 35.14 | -0.392% | 21,358 | -7.077% |
| 2026-08-20 | 35.28 | 35.52 | 35.20 | 35.27 | -0.914% | 100,666 | -7.442% |
| 2026-08-19 | 35.50 | 35.66 | 35.45 | 35.60 | +2.084% | 34,874 | -8.288% |
| 2026-08-18 | 34.63 | 34.94 | 34.63 | 34.87 | +0.446% | 48,257 | -6.376% |
| 2026-08-17 | 34.91 | 34.96 | 34.69 | 34.72 | -1.066% | 38,330 | -5.959% |
| 2026-08-14 | 35.20 | 35.20 | 34.99 | 35.09 | -0.828% | 247,586 | -6.962% |
| 2026-08-13 | 35.39 | 35.57 | 35.34 | 35.39 | +0.670% | 35,194 | -7.732% |
| 2026-08-12 | 35.30 | 35.32 | 35.12 | 35.15 | -0.104% | 37,371 | -7.113% |
| 2026-08-11 | 35.32 | 35.32 | 35.17 | 35.19 | +0.139% | 71,278 | -7.210% |
| 2026-08-10 | 35.26 | 35.28 | 35.13 | 35.14 | -1.009% | 27,284 | -7.081% |
| 2026-08-07 | 35.42 | 35.51 | 35.37 | 35.50 | +0.357% | 18,257 | -8.019% |
| 2026-08-06 | 35.51 | 35.58 | 35.33 | 35.37 | -0.727% | 45,405 | -7.690% |
| 2026-08-05 | 35.65 | 35.71 | 35.57 | 35.63 | +0.205% | 21,580 | -8.362% |
| 2026-08-04 | 35.46 | 35.56 | 35.43 | 35.56 | +1.041% | 85,748 | -8.174% |
| 2026-08-03 | 35.24 | 35.30 | 35.19 | 35.19 | -0.142% | 249,389 | -7.218% |
| 2026-07-31 | 35.20 | 35.25 | 35.08 | 35.24 | -0.900% | 39,882 | -7.350% |
| 2026-07-30 | 35.55 | 35.57 | 35.39 | 35.56 | -0.084% | 17,161 | -8.183% |
| 2026-07-29 | 36.30 | 36.30 | 35.51 | 35.59 | -2.172% | 35,579 | -8.261% |
| 2026-07-28 | 36.16 | 36.41 | 36.16 | 36.38 | +0.664% | 30,456 | -10.253% |
| 2026-07-27 | 36.13 | 36.19 | 35.99 | 36.14 | +0.766% | 40,889 | -9.657% |
| 2026-07-24 | 35.86 | 36.00 | 35.85 | 35.87 | +0.210% | 9,666 | -8.965% |
| 2026-07-23 | 35.73 | 35.83 | 35.69 | 35.79 | -0.395% | 19,846 | -8.773% |
| 2026-07-22 | 36.05 | 36.05 | 35.90 | 35.93 | -0.383% | 13,680 | -9.133% |
| 2026-07-21 | 35.91 | 36.09 | 35.91 | 36.07 | -0.359% | 17,193 | -9.482% |
| 2026-07-20 | 36.29 | 36.34 | 36.12 | 36.20 | -0.782% | 58,515 | -9.807% |
| 2026-07-17 | 36.61 | 36.62 | 36.48 | 36.49 | +0.455% | 10,754 | -10.512% |
| 2026-07-16 | 36.11 | 36.32 | 36.09 | 36.32 | -0.110% | 16,614 | -10.105% |
| 2026-07-15 | 36.35 | 36.47 | 36.33 | 36.36 | +0.165% | 180,517 | -10.204% |
| 2026-07-14 | 36.31 | 36.43 | 36.28 | 36.30 | +0.139% | 8,245 | -10.055% |
| 2026-07-13 | 36.37 | 36.37 | 36.23 | 36.25 | -0.603% | 12,339 | -9.930% |
| 2026-07-10 | 36.46 | 36.57 | 36.42 | 36.47 | -0.111% | 8,526 | -10.473% |
| 2026-07-09 | 36.39 | 36.58 | 36.39 | 36.51 | +0.224% | 14,486 | -10.572% |
| 2026-07-08 | 36.44 | 36.48 | 36.30 | 36.43 | -0.305% | 13,650 | -10.372% |
| 2026-07-07 | 36.87 | 36.87 | 36.54 | 36.54 | -1.217% | 22,134 | -10.646% |
| 2026-07-06 | 37.03 | 37.03 | 36.89 | 36.99 | -0.296% | 77,400 | -11.733% |
| 2026-07-02 | 36.95 | 37.18 | 36.95 | 37.10 | +0.054% | 52,975 | -11.995% |
| 2026-07-01 | 37.07 | 37.22 | 37.07 | 37.08 | -1.212% | 132,774 | -11.947% |
| 2026-06-30 | 37.90 | 37.91 | 37.53 | 37.53 | -1.483% | 29,448 | -13.015% |
| 2026-06-29 | 38.02 | 38.13 | 38.01 | 38.10 | +0.163% | 18,657 | -14.304% |
| 2026-06-26 | 37.89 | 38.04 | 37.89 | 38.04 | -0.018% | 11,961 | -14.165% |
| 2026-06-25 | 38.30 | 38.30 | 38.04 | 38.05 | -0.039% | 14,278 | -14.181% |
| 2026-06-24 | 38.05 | 38.13 | 38.04 | 38.06 | +1.597% | 19,283 | -14.214% |
| 2026-06-23 | 37.51 | 37.57 | 37.40 | 37.46 | +0.111% | 14,830 | -12.844% |
| 2026-06-22 | 37.53 | 37.53 | 37.34 | 37.42 | -0.874% | 40,123 | -12.747% |
| 2026-06-18 | 37.95 | 37.97 | 37.70 | 37.75 | +0.586% | 13,697 | -13.510% |
| 2026-06-17 | 37.49 | 37.60 | 37.41 | 37.53 | +0.240% | 17,521 | -13.003% |
| 2026-06-16 | 37.30 | 37.51 | 37.30 | 37.44 | +0.781% | 33,094 | -12.794% |
| 2026-06-15 | 37.30 | 37.33 | 37.13 | 37.15 | -0.005% | 16,324 | -12.113% |
| 2026-06-12 | 37.10 | 37.21 | 37.02 | 37.15 | -0.376% | 30,869 | -12.118% |
| 2026-06-11 | 36.95 | 37.32 | 36.87 | 37.29 | +1.526% | 16,838 | -12.448% |
| 2026-06-10 | 36.87 | 36.92 | 36.66 | 36.73 | -0.321% | 9,577 | -11.112% |
| 2026-06-09 | 36.76 | 36.87 | 36.70 | 36.85 | +0.581% | 45,619 | -11.398% |
| 2026-06-08 | 36.86 | 36.87 | 36.64 | 36.64 | -0.604% | 54,744 | -10.883% |
| 2026-06-05 | 36.76 | 36.99 | 36.76 | 36.86 | -0.540% | 34,651 | -11.422% |
| 2026-06-04 | 37.13 | 37.16 | 36.98 | 37.06 | +0.330% | 14,538 | -11.900% |
| 2026-06-03 | 36.98 | 37.01 | 36.87 | 36.94 | -0.473% | 12,881 | -11.609% |
| 2026-06-02 | 37.17 | 37.19 | 37.04 | 37.11 | +0.329% | 13,373 | -12.027% |
| 2026-06-01 | 36.76 | 37.02 | 36.70 | 36.99 | -0.022% | 12,229 | -11.737% |
| 2026-05-29 | 37.07 | 37.21 | 37.00 | 37.00 | -0.296% | 10,481 | -11.757% |
| 2026-05-28 | 36.99 | 37.11 | 36.97 | 37.11 | +0.596% | 59,661 | -12.018% |
| 2026-05-27 | 36.96 | 36.97 | 36.81 | 36.89 | +0.326% | 14,247 | -11.494% |
| 2026-05-26 | 36.85 | 36.87 | 36.70 | 36.77 | +0.519% | 11,583 | -11.205% |
| 2026-05-22 | 36.33 | 36.58 | 36.30 | 36.58 | +0.924% | 11,023 | -10.744% |
| 2026-05-21 | 36.04 | 36.30 | 35.96 | 36.24 | +0.277% | 83,758 | -9.919% |
| 2026-05-20 | 35.72 | 36.16 | 35.72 | 36.15 | +1.333% | 1,262,934 | -9.669% |
| 2026-05-19 | 35.68 | 35.78 | 35.59 | 35.67 | -0.808% | 19,459 | -8.465% |
| 2026-05-18 | 36.07 | 36.07 | 35.83 | 35.96 | -0.130% | 51,217 | -9.205% |
| 2026-05-15 | 36.03 | 36.11 | 35.98 | 36.01 | -1.840% | 84,386 | -9.323% |
| 2026-05-14 | 36.86 | 36.90 | 36.68 | 36.68 | +0.329% | 14,182 | -10.992% |
| 2026-05-13 | 36.60 | 36.64 | 36.51 | 36.56 | -0.422% | 17,973 | -10.699% |
| 2026-05-12 | 36.78 | 36.82 | 36.68 | 36.72 | -0.767% | 19,796 | -11.076% |
| 2026-05-11 | 37.17 | 37.17 | 36.99 | 37.00 | -0.715% | 7,760 | -11.757% |
| 2026-05-08 | 37.28 | 37.36 | 37.23 | 37.27 | +0.611% | 9,290 | -12.388% |
| 2026-05-07 | 37.34 | 37.34 | 37.03 | 37.04 | -0.669% | 12,423 | -11.853% |
| 2026-05-06 | 37.22 | 37.33 | 37.22 | 37.29 | +0.893% | 31,162 | -12.443% |
| 2026-05-05 | 36.87 | 36.98 | 36.83 | 36.96 | +0.710% | 31,561 | -11.661% |
| 2026-05-04 | 36.82 | 36.84 | 36.63 | 36.70 | -0.838% | 45,641 | -11.034% |
| 2026-05-01 | 37.09 | 37.13 | 37.01 | 37.01 | -0.028% | 155,390 | -11.780% |
| 2026-04-30 | 37.10 | 37.16 | 36.91 | 37.02 | -0.138% | 263,988 | -11.804% |
| 2026-04-29 | 37.13 | 37.18 | 37.07 | 37.07 | -0.887% | 11,775 | -11.926% |
| 2026-04-28 | 37.21 | 37.41 | 37.21 | 37.40 | +0.082% | 10,831 | -12.707% |
| 2026-04-27 | 37.49 | 37.50 | 37.36 | 37.37 | -0.532% | 6,646 | -12.635% |
| 2026-04-24 | 37.58 | 37.63 | 37.51 | 37.57 | +0.013% | 4,246 | -13.100% |
| 2026-04-23 | 37.73 | 37.74 | 37.39 | 37.57 | -0.167% | 17,371 | -13.089% |
| 2026-04-22 | 37.79 | 37.79 | 37.61 | 37.63 | +0.266% | 7,283 | -13.234% |
| 2026-04-21 | 37.73 | 37.73 | 37.52 | 37.53 | -0.530% | 13,143 | -13.003% |
| 2026-04-20 | 37.77 | 37.77 | 37.66 | 37.73 | -0.077% | 11,160 | -13.464% |
| 2026-04-17 | 37.76 | 37.83 | 37.71 | 37.76 | +1.068% | 6,795 | -13.531% |
| 2026-04-16 | 37.56 | 37.59 | 37.33 | 37.36 | -0.791% | 6,061 | -12.607% |
| 2026-04-15 | 37.72 | 37.74 | 37.64 | 37.66 | -0.508% | 7,085 | -13.298% |
| 2026-04-14 | 37.58 | 37.85 | 37.58 | 37.85 | +0.554% | 67,432 | -13.738% |
| 2026-04-13 | 37.50 | 37.64 | 37.39 | 37.64 | +0.351% | 14,616 | -13.261% |
| 2026-04-10 | 37.54 | 37.55 | 37.41 | 37.51 | -0.163% | 18,050 | -12.956% |
| 2026-04-09 | 37.57 | 37.84 | 37.47 | 37.57 | -0.425% | 9,424 | -13.098% |
| 2026-04-08 | 37.97 | 37.97 | 37.63 | 37.73 | +0.416% | 11,767 | -13.467% |
| 2026-04-07 | 37.47 | 37.61 | 37.29 | 37.58 | -0.223% | 27,163 | -13.107% |
| 2026-04-06 | 37.52 | 37.67 | 37.52 | 37.66 | +0.024% | 10,754 | -13.301% |
| 2026-04-02 | 37.41 | 37.68 | 37.41 | 37.65 | +0.615% | 168,658 | -13.280% |
| 2026-04-01 | 37.50 | 37.64 | 37.38 | 37.42 | -0.452% | 114,404 | -12.747% |
| 2026-03-31 | 37.72 | 37.83 | 37.55 | 37.59 | -0.194% | 23,124 | -13.142% |
| 2026-03-30 | 37.57 | 37.73 | 37.57 | 37.66 | +1.519% | 12,682 | -13.310% |
| 2026-03-27 | 37.02 | 37.36 | 37.02 | 37.10 | -0.883% | 10,793 | -11.993% |
| 2026-03-26 | 37.43 | 37.56 | 37.29 | 37.43 | -0.637% | 13,284 | -12.771% |
| 2026-03-25 | 37.65 | 37.70 | 37.57 | 37.67 | +0.911% | 8,985 | -13.326% |
| 2026-03-24 | 37.11 | 37.45 | 37.11 | 37.33 | -0.506% | 24,370 | -12.537% |
| 2026-03-23 | 37.42 | 37.64 | 37.31 | 37.52 | +0.752% | 15,228 | -12.980% |
| 2026-03-20 | 37.71 | 37.71 | 37.18 | 37.24 | -2.162% | 18,447 | -12.325% |
| 2026-03-19 | 37.97 | 38.15 | 37.92 | 38.06 | +0.896% | 11,287 | -14.221% |
| 2026-03-18 | 37.88 | 38.00 | 37.73 | 37.73 | -0.635% | 28,006 | -13.453% |
| 2026-03-17 | 37.91 | 38.01 | 37.91 | 37.97 | +0.367% | 12,697 | -14.002% |
| 2026-03-16 | 37.79 | 37.92 | 37.74 | 37.83 | +0.765% | 8,935 | -13.686% |
| 2026-03-13 | 37.73 | 37.82 | 37.49 | 37.54 | -0.609% | 196,730 | -13.026% |
| 2026-03-12 | 37.77 | 37.87 | 37.69 | 37.77 | -0.079% | 17,052 | -13.556% |
| 2026-03-11 | 38.11 | 38.11 | 37.80 | 37.80 | -1.614% | 14,160 | -13.624% |
| 2026-03-10 | 38.65 | 38.73 | 38.40 | 38.42 | -1.277% | 31,065 | -15.018% |
| 2026-03-09 | 38.50 | 38.92 | 38.50 | 38.92 | +1.020% | 43,716 | -16.104% |
| 2026-03-06 | 38.39 | 38.73 | 38.39 | 38.52 | -0.467% | 62,234 | -15.248% |
| 2026-03-05 | 38.62 | 38.76 | 38.55 | 38.70 | -0.412% | 14,645 | -15.644% |
| 2026-03-04 | 38.85 | 38.97 | 38.85 | 38.87 | -0.346% | 36,615 | -15.991% |
| 2026-03-03 | 38.71 | 39.08 | 38.71 | 39.00 | -0.230% | 51,350 | -16.282% |
| 2026-03-02 | 39.29 | 39.29 | 39.00 | 39.09 | -1.462% | 159,291 | -16.475% |
| 2026-02-27 | 39.62 | 39.67 | 39.56 | 39.67 | +0.634% | 4,531 | -17.696% |
| 2026-02-26 | 39.33 | 39.42 | 39.30 | 39.42 | +0.536% | 6,521 | -17.174% |
| 2026-02-25 | 39.13 | 39.28 | 39.13 | 39.21 | +0.077% | 10,691 | -16.730% |
| 2026-02-24 | 39.24 | 39.26 | 39.13 | 39.18 | +0.229% | 10,497 | -16.666% |
| 2026-02-23 | 39.06 | 39.22 | 39.04 | 39.09 | +0.349% | 14,519 | -16.475% |
| 2026-02-20 | 39.09 | 39.09 | 38.73 | 38.95 | -0.271% | 10,000 | -16.183% |
| 2026-02-19 | 39.02 | 39.11 | 38.92 | 39.06 | +0.077% | 34,902 | -16.411% |
| 2026-02-18 | 39.09 | 39.24 | 39.01 | 39.03 | -0.434% | 9,610 | -16.346% |
| 2026-02-17 | 39.21 | 39.33 | 39.17 | 39.20 | +0.223% | 16,335 | -16.709% |
| 2026-02-13 | 39.17 | 39.17 | 39.05 | 39.11 | +0.521% | 90,085 | -16.524% |
| 2026-02-12 | 38.46 | 38.92 | 38.44 | 38.91 | +1.699% | 23,272 | -16.088% |
| 2026-02-11 | 38.33 | 38.45 | 38.20 | 38.26 | -0.520% | 6,522 | -14.663% |
| 2026-02-10 | 38.38 | 38.50 | 38.38 | 38.46 | +1.331% | 10,031 | -15.107% |
| 2026-02-09 | 37.75 | 37.97 | 37.74 | 37.95 | +0.034% | 5,700 | -13.977% |
| 2026-02-06 | 37.90 | 37.95 | 37.82 | 37.94 | +0.074% | 9,014 | -13.947% |
| 2026-02-05 | 37.85 | 37.91 | 37.80 | 37.91 | +1.235% | 9,342 | -13.884% |
| 2026-02-04 | 37.58 | 37.58 | 37.42 | 37.45 | -0.338% | 9,583 | -12.820% |
| 2026-02-03 | 37.47 | 37.59 | 37.42 | 37.58 | +0.255% | 34,895 | -13.114% |
| 2026-02-02 | 37.69 | 37.69 | 37.48 | 37.48 | -0.943% | 10,750 | -12.893% |
| 2026-01-30 | 37.90 | 37.97 | 37.84 | 37.84 | -0.565% | 9,836 | -13.715% |
| 2026-01-29 | 37.85 | 38.10 | 37.85 | 38.05 | +0.105% | 17,026 | -14.202% |
| 2026-01-28 | 38.02 | 38.07 | 37.90 | 38.01 | -0.250% | 15,836 | -14.112% |
| 2026-01-27 | 38.30 | 38.35 | 38.10 | 38.11 | -0.879% | 11,313 | -14.327% |
| 2026-01-26 | 38.50 | 38.52 | 38.40 | 38.45 | +0.520% | 15,186 | -15.080% |
| 2026-01-23 | 38.14 | 38.25 | 38.03 | 38.25 | +0.304% | 3,741 | -14.638% |
| 2026-01-22 | 37.84 | 38.13 | 37.84 | 38.13 | +0.629% | 9,553 | -14.379% |
| 2026-01-21 | 37.61 | 37.94 | 37.61 | 37.89 | +0.891% | 16,375 | -13.840% |
| 2026-01-20 | 37.53 | 37.74 | 37.53 | 37.56 | -1.664% | 13,095 | -13.072% |
| 2026-01-16 | 38.32 | 38.33 | 38.14 | 38.20 | -0.646% | 5,372 | -14.519% |
| 2026-01-15 | 38.58 | 38.58 | 38.44 | 38.44 | +0.088% | 428,942 | -15.071% |
| 2026-01-14 | 38.28 | 38.44 | 38.28 | 38.41 | +0.748% | 32,059 | -14.996% |
| 2026-01-13 | 38.17 | 38.19 | 38.05 | 38.12 | +0.223% | 10,517 | -14.360% |
| 2026-01-12 | 37.96 | 38.16 | 37.96 | 38.04 | -0.432% | 7,989 | -14.169% |
| 2026-01-09 | 37.81 | 38.21 | 37.81 | 38.20 | +0.904% | 11,573 | -14.540% |
| 2026-01-08 | 37.86 | 37.95 | 37.85 | 37.86 | -0.655% | 6,726 | -13.768% |
| 2026-01-07 | 38.16 | 38.23 | 37.98 | 38.11 | +0.654% | 41,098 | -14.333% |
| 2026-01-06 | 37.79 | 37.86 | 37.69 | 37.86 | -0.276% | 55,220 | -13.772% |
| 2026-01-05 | 37.85 | 37.98 | 37.82 | 37.97 | +0.458% | 150,513 | -14.010% |
| 2026-01-02 | 37.92 | 37.95 | 37.75 | 37.80 | -0.115% | 42,865 | -13.616% |
| 2025-12-31 | 38.12 | 38.19 | 37.83 | 37.84 | -0.891% | 14,630 | -13.716% |
| 2025-12-30 | 38.16 | 38.28 | 38.10 | 38.18 | -0.547% | 18,292 | -14.484% |
| 2025-12-29 | 38.40 | 38.40 | 38.31 | 38.39 | +0.401% | 41,782 | -14.952% |
| 2025-12-26 | 38.48 | 38.48 | 38.18 | 38.24 | -0.497% | 7,296 | -14.611% |
| 2025-12-24 | 38.27 | 38.43 | 38.26 | 38.43 | +0.765% | 5,581 | -15.035% |
| 2025-12-23 | 37.94 | 38.19 | 37.94 | 38.14 | +0.216% | 30,812 | -14.385% |
| 2025-12-22 | 38.01 | 38.07 | 38.00 | 38.05 | -0.070% | 12,135 | -14.200% |
| 2025-12-19 | 38.22 | 38.24 | 38.08 | 38.08 | -0.678% | 15,884 | -14.259% |
| 2025-12-18 | 38.34 | 38.38 | 38.26 | 38.34 | +0.472% | 11,067 | -14.841% |
| 2025-12-17 | 38.03 | 38.20 | 38.03 | 38.16 | -0.056% | 9,219 | -14.439% |
| 2025-12-16 | 37.77 | 38.18 | 37.77 | 38.18 | +0.685% | 3,281,979 | -14.487% |
| 2025-12-15 | 38.12 | 38.12 | 37.92 | 37.92 | -0.021% | 5,344 | -13.902% |
| 2025-12-12 | 37.94 | 37.94 | 37.84 | 37.93 | -1.081% | 4,912 | -13.920% |
| 2025-12-11 | 38.61 | 38.61 | 38.34 | 38.34 | -0.145% | 20,991 | -14.851% |
| 2025-12-10 | 38.43 | 38.50 | 38.40 | 38.40 | +0.311% | 5,377 | -14.975% |
| 2025-12-09 | 38.36 | 38.36 | 38.23 | 38.28 | +0.146% | 3,822 | -14.711% |
| 2025-12-08 | 38.21 | 38.26 | 38.10 | 38.23 | -0.322% | 5,298 | -14.586% |
| 2025-12-05 | 38.55 | 38.55 | 38.32 | 38.35 | -0.517% | 2,069 | -14.861% |
| 2025-12-04 | 38.60 | 38.61 | 38.55 | 38.55 | -0.669% | 1,284 | -15.301% |
| 2025-12-03 | 38.78 | 38.85 | 38.63 | 38.81 | +0.292% | 5,933 | -15.868% |
| 2025-12-02 | 38.54 | 38.77 | 38.54 | 38.69 | +0.084% | 8,476 | -15.622% |
| 2025-12-01 | 38.72 | 38.77 | 38.66 | 38.66 | -1.923% | 28,809 | -15.551% |
| 2025-11-28 | 39.43 | 39.43 | 39.42 | 39.42 | -0.494% | 498 | -17.175% |
| 2025-11-26 | 39.35 | 39.62 | 39.23 | 39.62 | +0.579% | 2,357 | -17.584% |
| 2025-11-25 | 39.54 | 39.59 | 39.39 | 39.39 | +0.277% | 2,054 | -17.107% |
| 2025-11-24 | 39.19 | 39.28 | 39.19 | 39.28 | +0.706% | 2,481 | -16.877% |
| 2025-11-21 | 39.01 | 39.03 | 38.86 | 39.00 | +0.200% | 13,555 | -16.290% |
| 2025-11-20 | 38.80 | 38.93 | 38.80 | 38.93 | +0.558% | 2,405 | -16.123% |
| 2025-11-19 | 38.86 | 38.93 | 38.71 | 38.71 | -0.244% | 14,339 | -15.655% |
| 2025-11-18 | 38.96 | 38.96 | 38.73 | 38.80 | -0.143% | 3,910 | -15.861% |
| 2025-11-17 | 38.82 | 38.94 | 38.82 | 38.86 | +0.254% | 4,611 | -15.982% |
| 2025-11-14 | 38.92 | 38.92 | 38.76 | 38.76 | -0.749% | 9,285 | -15.768% |
| 2025-11-13 | 39.28 | 39.28 | 39.05 | 39.05 | -0.888% | 3,076 | -16.400% |
| 2025-11-12 | 39.49 | 39.49 | 39.35 | 39.41 | +0.146% | 1,524 | -17.142% |
| 2025-11-11 | 39.35 | 39.35 | 39.32 | 39.35 | +0.634% | 1,721 | -17.021% |
| 2025-11-10 | 39.05 | 39.11 | 39.05 | 39.10 | -0.026% | 1,265 | -16.496% |
| 2025-11-07 | 39.07 | 39.25 | 39.07 | 39.11 | -0.333% | 15,760 | -16.518% |
| 2025-11-06 | 39.12 | 39.26 | 39.12 | 39.24 | +1.065% | 8,135 | -16.796% |
| 2025-11-05 | 39.03 | 39.03 | 38.79 | 38.83 | -1.366% | 2,662 | -15.910% |
| 2025-11-04 | 39.32 | 39.40 | 39.32 | 39.37 | +0.293% | 8,797 | -17.058% |
| 2025-11-03 | 39.21 | 39.26 | 39.12 | 39.25 | -0.733% | 19,786 | -16.815% |
| 2025-10-31 | 39.70 | 39.70 | 39.51 | 39.54 | -0.458% | 15,992 | -17.425% |
| 2025-10-30 | 39.73 | 39.75 | 39.63 | 39.72 | -0.615% | 2,851 | -17.804% |
| 2025-10-29 | 40.34 | 40.34 | 39.97 | 39.97 | -1.193% | 1,623 | -18.309% |
| 2025-10-28 | 40.33 | 40.46 | 40.33 | 40.45 | +0.299% | 2,513 | -19.284% |
| 2025-10-27 | 39.98 | 40.33 | 39.98 | 40.33 | +0.477% | 2,782 | -19.043% |
| 2025-10-24 | 40.07 | 40.20 | 40.07 | 40.14 | +0.021% | 2,044 | -18.656% |
| 2025-10-23 | 40.27 | 40.29 | 40.13 | 40.13 | -0.824% | 9,088 | -18.639% |
| 2025-10-22 | 40.36 | 40.52 | 40.36 | 40.46 | +0.048% | 3,720 | -19.310% |
| 2025-10-21 | 40.46 | 40.49 | 40.41 | 40.44 | +0.640% | 13,198 | -19.271% |
| 2025-10-20 | 40.12 | 40.19 | 40.11 | 40.19 | +0.442% | 3,162 | -18.755% |
| 2025-10-17 | 39.93 | 40.02 | 39.93 | 40.01 | -0.249% | 12,669 | -18.395% |
| 2025-10-16 | 39.70 | 40.12 | 39.69 | 40.11 | +0.918% | 17,982 | -18.599% |
| 2025-10-15 | 39.95 | 40.03 | 39.68 | 39.74 | -0.220% | 4,326 | -17.851% |
| 2025-10-14 | 39.69 | 39.84 | 39.69 | 39.83 | +0.426% | 5,681 | -18.032% |
| 2025-10-13 | 39.42 | 39.71 | 39.31 | 39.66 | -0.091% | 2,131 | -17.683% |
| 2025-10-10 | 39.57 | 39.73 | 39.57 | 39.70 | +1.834% | 1,645 | -17.758% |
| 2025-10-09 | 38.92 | 38.99 | 38.89 | 38.98 | +0.013% | 9,106 | -16.250% |
| 2025-10-08 | 38.99 | 38.99 | 38.95 | 38.98 | +0.077% | 3,823 | -16.239% |
| 2025-10-07 | 38.85 | 39.04 | 38.84 | 38.95 | +0.685% | 6,153 | -16.175% |
| 2025-10-06 | 38.80 | 38.85 | 38.66 | 38.69 | -0.935% | 35,116 | -15.600% |
| 2025-10-03 | 39.17 | 39.17 | 39.01 | 39.05 | -0.179% | 48,875 | -16.389% |
| 2025-10-02 | 38.99 | 39.20 | 38.98 | 39.12 | +0.333% | 117,537 | -16.539% |
| 2025-10-01 | 39.02 | 39.11 | 38.94 | 38.99 | -0.154% | 61,023 | -16.261% |
| 2025-09-30 | 39.25 | 39.45 | 39.00 | 39.05 | -0.337% | 16,207 | -16.389% |
| 2025-09-29 | 39.19 | 39.28 | 39.12 | 39.18 | +1.034% | 9,818 | -16.671% |
| 2025-09-26 | 39.08 | 39.08 | 38.75 | 38.78 | -0.165% | 5,470 | -15.809% |
| 2025-09-25 | 38.68 | 38.85 | 38.65 | 38.85 | +0.128% | 1,539 | -15.948% |
| 2025-09-24 | 38.82 | 38.86 | 38.72 | 38.80 | -0.495% | 27,566 | -15.841% |
| 2025-09-23 | 38.74 | 38.99 | 38.74 | 38.99 | +0.782% | 1,033 | -16.258% |
| 2025-09-22 | 38.68 | 38.75 | 38.66 | 38.69 | -0.443% | 2,310 | -15.603% |
| 2025-09-19 | 38.85 | 38.86 | 38.85 | 38.86 | -0.182% | 457 | -15.977% |
| 2025-09-18 | 38.89 | 39.01 | 38.89 | 38.93 | -1.284% | 2,329 | -16.129% |
| 2025-09-17 | 39.70 | 39.70 | 39.37 | 39.44 | -0.267% | 1,559 | -17.207% |
| 2025-09-16 | 39.44 | 39.62 | 39.39 | 39.54 | +0.312% | 7,280 | -17.427% |
| 2025-09-15 | 39.50 | 39.55 | 39.42 | 39.42 | +0.194% | 4,778 | -17.169% |
| 2025-09-12 | 39.09 | 39.34 | 39.09 | 39.34 | -0.405% | 2,599 | -17.008% |
| 2025-09-11 | 39.43 | 39.50 | 39.41 | 39.50 | +0.735% | 6,316 | -17.345% |
| 2025-09-10 | 38.94 | 39.37 | 38.94 | 39.21 | +0.701% | 121,600 | -16.737% |
| 2025-09-09 | 39.00 | 39.00 | 38.86 | 38.94 | -0.714% | 8,315 | -16.153% |
| 2025-09-08 | 38.99 | 39.24 | 38.99 | 39.22 | +1.667% | 12,115 | -16.752% |
| 2025-09-05 | 38.35 | 38.60 | 38.35 | 38.58 | +1.956% | 4,083 | -15.365% |
| 2025-09-04 | 37.73 | 37.84 | 37.66 | 37.84 | +0.754% | 1,047 | -13.709% |
| 2025-09-03 | 37.15 | 37.61 | 37.15 | 37.55 | +1.492% | 3,666 | -13.058% |
| 2025-09-02 | 36.98 | 37.00 | 36.98 | 37.00 | -1.325% | 923 | -11.761% |
| 2025-08-29 | 37.54 | 37.58 | 37.50 | 37.50 | -0.849% | 281,783 | -12.930% |
| 2025-08-28 | 37.57 | 37.83 | 37.57 | 37.82 | +0.785% | 25,543 | -13.669% |
| 2025-08-27 | 37.49 | 37.52 | 37.49 | 37.52 | -0.212% | 20,120 | -12.991% |
| 2025-08-26 | 37.58 | 37.60 | 37.58 | 37.60 | -0.211% | 29,455 | -13.175% |
| 2025-08-25 | 37.73 | 37.78 | 37.66 | 37.68 | -0.249% | 22,778 | -13.358% |
| 2025-08-22 | 37.86 | 37.86 | 37.77 | 37.78 | +0.822% | 1,298 | -13.574% |
| 2025-08-21 | 37.58 | 37.58 | 37.32 | 37.47 | -0.648% | 14,639 | -12.864% |
| 2025-08-20 | 37.55 | 37.71 | 37.55 | 37.71 | +0.194% | 694 | -13.428% |
| 2025-08-19 | 37.61 | 37.64 | 37.56 | 37.64 | +0.770% | 745 | -13.260% |
| 2025-08-18 | 37.32 | 37.39 | 37.32 | 37.35 | -0.374% | 935 | -12.593% |
| 2025-08-15 | 37.46 | 37.49 | 37.46 | 37.49 | -0.914% | 24,578 | -12.920% |
| 2025-08-14 | 38.13 | 38.13 | 37.77 | 37.84 | -0.861% | 4,517 | -13.716% |
| 2025-08-13 | 38.18 | 38.20 | 38.17 | 38.17 | +1.033% | 1,467 | -14.459% |
| 2025-08-12 | 37.70 | 37.78 | 37.70 | 37.78 | -0.680% | 2,286 | -13.575% |
| 2025-08-11 | 38.10 | 38.15 | 38.04 | 38.04 | +0.129% | 9,784 | -14.162% |
| 2025-08-08 | 38.05 | 38.05 | 37.96 | 37.99 | -0.532% | 652 | -14.052% |
| 2025-08-07 | 38.44 | 38.44 | 38.19 | 38.19 | -0.259% | 2,023 | -14.509% |
| 2025-08-06 | 38.37 | 38.37 | 37.99 | 38.29 | -0.732% | 2,018 | -14.730% |
| 2025-08-05 | 38.29 | 38.57 | 38.29 | 38.57 | +0.504% | 517 | -15.354% |
| 2025-08-04 | 38.34 | 38.38 | 38.34 | 38.38 | +0.277% | 1,030 | -14.927% |
| 2025-08-01 | 38.20 | 38.30 | 38.20 | 38.27 | +1.076% | 667 | -14.691% |
| 2025-07-31 | 37.98 | 37.98 | 37.87 | 37.87 | +0.254% | 323 | -13.773% |
| 2025-07-30 | 37.73 | 37.79 | 37.70 | 37.77 | -0.701% | 2,862 | -13.554% |
| 2025-07-29 | 37.64 | 38.04 | 37.64 | 38.04 | +2.076% | 3,992 | -14.160% |
| 2025-07-28 | 37.33 | 37.34 | 37.26 | 37.26 | -0.755% | 13,543 | -12.378% |
| 2025-07-25 | 37.38 | 37.55 | 37.38 | 37.55 | +0.769% | 3,135 | -13.039% |
| 2025-07-24 | 37.35 | 37.35 | 37.26 | 37.26 | -0.166% | 973 | -12.370% |
| 2025-07-23 | 37.32 | 37.32 | 37.28 | 37.32 | -0.711% | 864 | -12.516% |
| 2025-07-22 | 37.65 | 37.65 | 37.59 | 37.59 | +0.666% | 1,282 | -13.138% |
| 2025-07-21 | 37.55 | 37.55 | 37.34 | 37.34 | +1.094% | 18,242 | -12.560% |
| 2025-07-18 | 37.02 | 37.02 | 36.93 | 36.94 | +0.043% | 3,335 | -11.603% |
| 2025-07-17 | 36.95 | 36.96 | 36.85 | 36.92 | +0.190% | 3,705 | -11.566% |
| 2025-07-16 | 37.04 | 37.10 | 36.53 | 36.85 | -0.027% | 19,816 | -11.398% |
| 2025-07-15 | 36.90 | 36.90 | 36.80 | 36.86 | -0.700% | 3,119 | -11.422% |
| 2025-07-14 | 37.18 | 37.18 | 37.00 | 37.12 | -0.280% | 2,425 | -12.042% |
| 2025-07-11 | 37.39 | 37.39 | 37.17 | 37.22 | -1.738% | 3,688 | -12.289% |
| 2025-07-10 | 37.90 | 37.90 | 37.88 | 37.88 | +0.141% | 508 | -13.813% |
| 2025-07-09 | 37.83 | 37.83 | 37.83 | 37.83 | +1.257% | 131 | -13.692% |
| 2025-07-08 | 37.15 | 37.36 | 37.15 | 37.36 | -0.223% | 5,169 | -12.607% |
| 2025-07-07 | 37.62 | 37.62 | 37.33 | 37.44 | -1.255% | 4,932 | -12.802% |
| 2025-07-03 | 37.95 | 38.04 | 37.92 | 37.92 | -0.724% | 1,051 | -13.896% |
| 2025-07-02 | 37.99 | 38.20 | 37.96 | 38.20 | -0.765% | 4,411 | -14.519% |
| 2025-07-01 | 38.50 | 38.50 | 38.47 | 38.49 | -0.218% | 4,027 | -15.173% |
| 2025-06-30 | 38.58 | 38.59 | 38.57 | 38.57 | +1.386% | 1,572 | -15.358% |
| 2025-06-27 | 38.23 | 38.44 | 38.05 | 38.05 | -0.713% | 3,148 | -14.185% |
| 2025-06-26 | 38.03 | 38.32 | 37.99 | 38.32 | +0.609% | 2,843 | -14.796% |
| 2025-06-25 | 38.09 | 38.09 | 38.09 | 38.09 | -0.044% | 393 | -14.277% |
| 2025-06-24 | 37.94 | 38.14 | 37.94 | 38.10 | +0.934% | 498 | -14.315% |
| 2025-06-23 | 37.82 | 38.03 | 37.75 | 37.75 | +0.400% | 1,599 | -13.515% |
| 2025-06-20 | 37.41 | 37.71 | 37.41 | 37.60 | -0.245% | 5,138 | -13.169% |
| 2025-06-18 | 37.81 | 37.92 | 37.59 | 37.69 | +0.159% | 3,872 | -13.382% |
| 2025-06-17 | 37.35 | 37.66 | 37.35 | 37.63 | +1.386% | 2,074 | -13.244% |
| 2025-06-16 | 37.47 | 37.52 | 37.12 | 37.12 | -1.095% | 3,245 | -12.042% |
| 2025-06-13 | 37.67 | 37.67 | 37.53 | 37.53 | -1.183% | 864 | -13.005% |
| 2025-06-12 | 37.73 | 37.98 | 37.73 | 37.98 | +1.469% | 32,416 | -14.034% |
| 2025-06-11 | 37.52 | 37.56 | 37.41 | 37.43 | +0.264% | 43,765 | -12.771% |
| 2025-06-10 | 37.49 | 37.49 | 37.25 | 37.33 | +0.579% | 1,365 | -12.540% |
| 2025-06-09 | 37.00 | 37.12 | 36.87 | 37.12 | +0.018% | 3,775 | -12.034% |
| 2025-06-06 | 37.25 | 37.25 | 37.11 | 37.11 | -1.436% | 848 | -12.018% |
| 2025-06-05 | 37.61 | 37.65 | 37.61 | 37.65 | +0.215% | 1,336 | -13.282% |
| 2025-06-04 | 37.26 | 37.68 | 37.26 | 37.57 | +1.982% | 8,392 | -13.096% |
| 2025-06-03 | 37.07 | 37.07 | 36.84 | 36.84 | -0.271% | 12,604 | -11.374% |
| 2025-06-02 | 37.04 | 37.04 | 36.75 | 36.94 | -1.441% | 4,100 | -11.613% |
| 2025-05-30 | 37.34 | 37.48 | 37.34 | 37.48 | +0.027% | 1,234 | -12.887% |
| 2025-05-29 | 37.32 | 37.49 | 37.32 | 37.47 | +1.134% | 9,355 | -12.864% |
| 2025-05-28 | 37.08 | 37.08 | 36.91 | 37.05 | -0.750% | 42,821 | -11.876% |
| 2025-05-27 | 37.10 | 37.39 | 37.10 | 37.33 | +1.851% | 1,861 | -12.537% |
| 2025-05-23 | 36.63 | 36.70 | 36.57 | 36.65 | +0.252% | 4,696 | -10.917% |
| 2025-05-22 | 36.04 | 36.56 | 36.04 | 36.56 | +0.538% | 33,412 | -10.693% |
| 2025-05-21 | 36.85 | 36.85 | 36.24 | 36.36 | -1.932% | 38,161 | -10.212% |
| 2025-05-20 | 37.09 | 37.16 | 37.08 | 37.08 | -1.014% | 4,365 | -11.947% |
| 2025-05-19 | 36.88 | 37.46 | 36.88 | 37.46 | -0.439% | 11,559 | -12.840% |
| 2025-05-16 | 37.88 | 37.88 | 37.59 | 37.63 | +0.331% | 12,435 | -13.223% |
| 2025-05-15 | 37.27 | 37.58 | 37.24 | 37.50 | +0.972% | 85,720 | -12.936% |
| 2025-05-14 | 37.31 | 37.31 | 37.06 | 37.14 | -0.562% | 2,040 | -12.089% |
| 2025-05-13 | 37.37 | 37.38 | 37.21 | 37.35 | -0.602% | 2,605 | -12.584% |
| 2025-05-12 | 37.72 | 37.84 | 37.58 | 37.58 | -1.053% | 2,164 | -13.110% |
| 2025-05-09 | 37.98 | 38.09 | 37.98 | 37.98 | +0.009% | 12,222 | -14.025% |
| 2025-05-08 | 38.35 | 38.35 | 37.97 | 37.97 | -1.105% | 552 | -14.018% |
| 2025-05-07 | 38.50 | 38.50 | 38.40 | 38.40 | +0.506% | 801 | -14.968% |
| 2025-05-06 | 37.79 | 38.20 | 37.77 | 38.20 | +0.364% | 1,296 | -14.537% |
| 2025-05-05 | 38.08 | 38.15 | 37.95 | 38.06 | -0.720% | 7,544 | -14.226% |
| 2025-05-02 | 38.40 | 38.41 | 38.26 | 38.34 | -1.158% | 13,392 | -14.843% |
| 2025-05-01 | 38.64 | 38.79 | 38.64 | 38.79 | -0.869% | 1,459 | -15.829% |
| 2025-04-30 | 39.45 | 39.45 | 39.13 | 39.13 | -1.167% | 2,099 | -16.560% |
| 2025-04-29 | 39.35 | 39.59 | 39.32 | 39.59 | +0.953% | 2,128 | -17.534% |
| 2025-04-28 | 38.82 | 39.22 | 38.82 | 39.22 | +0.775% | 2,261 | -16.748% |
| 2025-04-25 | 39.03 | 39.03 | 38.85 | 38.92 | +0.795% | 9,973 | -16.103% |
| 2025-04-24 | 38.49 | 38.63 | 38.49 | 38.61 | +1.179% | 8,523 | -15.436% |
| 2025-04-23 | 38.97 | 39.04 | 38.14 | 38.16 | +1.247% | 17,540 | -14.439% |
| 2025-04-22 | 37.84 | 37.86 | 37.69 | 37.69 | +0.553% | 2,345 | -13.372% |
| 2025-04-21 | 37.82 | 37.92 | 37.48 | 37.48 | -1.852% | 13,272 | -12.893% |
| 2025-04-17 | 38.53 | 38.53 | 38.19 | 38.19 | -1.267% | 6,737 | -14.506% |
| 2025-04-16 | 38.60 | 38.77 | 38.60 | 38.68 | +0.591% | 2,366 | -15.589% |
| 2025-04-15 | 38.45 | 38.45 | 38.45 | 38.45 | 0.000% | 103 | -15.090% |