YEAR
AB Ultra Short Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:07:52 AM EDT
49.99USD+0.070%(+0.03)123,317
49.97Bid49.99Ask0.02SpreadYEAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.00 | 50.00 | 49.99 | 49.99 | +0.060% | 123,317 | 0.000% |
| 2026-10-02 | 49.97 | 50.02 | 49.96 | 49.96 | -0.040% | 190,503 | +0.060% |
| 2026-10-01 | 49.94 | 50.00 | 49.94 | 49.98 | -0.200% | 133,692 | +0.020% |
| 2026-09-30 | 50.10 | 50.10 | 50.07 | 50.08 | +0.024% | 89,050 | -0.180% |
| 2026-09-29 | 50.04 | 50.07 | 50.04 | 50.07 | +0.056% | 189,602 | -0.156% |
| 2026-09-28 | 50.05 | 50.07 | 50.04 | 50.04 | -0.100% | 115,409 | -0.100% |
| 2026-09-25 | 50.07 | 50.09 | 50.05 | 50.09 | +0.080% | 151,387 | -0.200% |
| 2026-09-24 | 50.08 | 50.08 | 50.05 | 50.05 | -0.020% | 337,390 | -0.120% |
| 2026-09-23 | 50.07 | 50.10 | 50.03 | 50.06 | -0.080% | 560,688 | -0.140% |
| 2026-09-22 | 50.13 | 50.13 | 50.08 | 50.10 | +0.020% | 104,190 | -0.220% |
| 2026-09-21 | 50.13 | 50.13 | 50.08 | 50.09 | +0.040% | 67,898 | -0.200% |
| 2026-09-18 | 50.09 | 50.10 | 50.07 | 50.07 | -0.020% | 44,755 | -0.160% |
| 2026-09-17 | 50.22 | 50.22 | 50.08 | 50.08 | +0.030% | 101,840 | -0.180% |
| 2026-09-16 | 50.10 | 50.13 | 50.06 | 50.06 | -0.030% | 177,505 | -0.150% |
| 2026-09-15 | 50.09 | 50.11 | 50.08 | 50.08 | -0.040% | 165,261 | -0.180% |
| 2026-09-14 | 50.10 | 50.12 | 50.09 | 50.10 | +0.060% | 186,286 | -0.220% |
| 2026-09-11 | 50.13 | 50.13 | 50.07 | 50.07 | -0.062% | 235,671 | -0.160% |
| 2026-09-10 | 50.14 | 50.14 | 50.09 | 50.10 | -0.128% | 82,337 | -0.222% |
| 2026-09-09 | 50.16 | 50.18 | 50.15 | 50.16 | 0.000% | 107,075 | -0.349% |
| 2026-09-08 | 50.17 | 50.19 | 50.15 | 50.16 | -0.010% | 166,578 | -0.349% |
| 2026-09-04 | 50.21 | 50.21 | 50.15 | 50.17 | +0.020% | 50,077 | -0.359% |
| 2026-09-03 | 50.16 | 50.18 | 50.15 | 50.16 | +0.040% | 65,302 | -0.339% |
| 2026-09-02 | 50.13 | 50.14 | 50.11 | 50.14 | +0.040% | 129,630 | -0.299% |
| 2026-09-01 | 50.13 | 50.15 | 50.12 | 50.12 | -0.348% | 94,662 | -0.259% |
| 2026-08-31 | 50.30 | 50.31 | 50.28 | 50.30 | +0.010% | 115,424 | -0.606% |
| 2026-08-28 | 50.33 | 50.35 | 50.29 | 50.29 | -0.099% | 141,069 | -0.597% |
| 2026-08-27 | 50.35 | 50.35 | 50.32 | 50.34 | +0.030% | 102,968 | -0.695% |
| 2026-08-26 | 50.32 | 50.33 | 50.31 | 50.33 | -0.030% | 136,113 | -0.666% |
| 2026-08-25 | 50.31 | 50.34 | 50.31 | 50.34 | +0.099% | 146,315 | -0.695% |
| 2026-08-24 | 50.32 | 50.32 | 50.28 | 50.29 | -0.060% | 91,318 | -0.597% |
| 2026-08-21 | 50.30 | 50.32 | 50.30 | 50.32 | +0.040% | 142,306 | -0.656% |
| 2026-08-20 | 50.29 | 50.32 | 50.29 | 50.30 | -0.020% | 115,019 | -0.616% |
| 2026-08-19 | 50.30 | 50.31 | 50.29 | 50.31 | +0.020% | 104,424 | -0.636% |
| 2026-08-18 | 50.28 | 50.31 | 50.28 | 50.30 | -0.000% | 285,718 | -0.616% |
| 2026-08-17 | 50.27 | 50.30 | 50.27 | 50.30 | +0.040% | 156,193 | -0.616% |
| 2026-08-14 | 50.31 | 50.31 | 50.27 | 50.28 | 0.000% | 58,900 | -0.577% |
| 2026-08-13 | 50.27 | 50.29 | 50.27 | 50.28 | +0.080% | 39,235 | -0.577% |
| 2026-08-12 | 50.25 | 50.26 | 50.23 | 50.24 | -0.010% | 201,979 | -0.498% |
| 2026-08-11 | 50.23 | 50.25 | 50.23 | 50.24 | +0.010% | 296,139 | -0.508% |
| 2026-08-10 | 50.23 | 50.24 | 50.22 | 50.24 | 0.000% | 99,365 | -0.498% |
| 2026-08-07 | 50.25 | 50.25 | 50.22 | 50.24 | +0.080% | 132,354 | -0.498% |
| 2026-08-06 | 50.22 | 50.22 | 50.18 | 50.20 | -0.060% | 141,588 | -0.418% |
| 2026-08-05 | 50.22 | 50.23 | 50.20 | 50.23 | +0.030% | 173,541 | -0.478% |
| 2026-08-04 | 50.22 | 50.23 | 50.18 | 50.22 | +0.070% | 127,188 | -0.448% |
| 2026-08-03 | 50.17 | 50.18 | 50.16 | 50.18 | -0.258% | 216,298 | -0.379% |
| 2026-07-31 | 50.31 | 50.32 | 50.31 | 50.31 | -0.038% | 106,063 | -0.636% |
| 2026-07-30 | 50.32 | 50.33 | 50.31 | 50.33 | +0.058% | 151,239 | -0.674% |
| 2026-07-29 | 50.29 | 50.32 | 50.27 | 50.30 | +0.030% | 285,171 | -0.616% |
| 2026-07-28 | 50.27 | 50.30 | 50.27 | 50.28 | +0.029% | 58,208 | -0.587% |
| 2026-07-27 | 50.26 | 50.28 | 50.26 | 50.27 | +0.037% | 184,376 | -0.558% |
| 2026-07-24 | 50.24 | 50.27 | 50.24 | 50.25 | +0.044% | 96,307 | -0.521% |
| 2026-07-23 | 50.24 | 50.24 | 50.21 | 50.23 | -0.020% | 87,068 | -0.478% |
| 2026-07-22 | 50.26 | 50.26 | 50.23 | 50.24 | -0.040% | 123,321 | -0.498% |
| 2026-07-21 | 50.25 | 50.27 | 50.25 | 50.26 | 0.000% | 62,203 | -0.537% |
| 2026-07-20 | 50.28 | 50.29 | 50.25 | 50.26 | -0.020% | 133,766 | -0.537% |
| 2026-07-17 | 50.28 | 50.30 | 50.26 | 50.27 | +0.035% | 373,790 | -0.557% |
| 2026-07-16 | 50.27 | 50.28 | 50.25 | 50.25 | -0.015% | 124,887 | -0.522% |
| 2026-07-15 | 50.27 | 50.28 | 50.25 | 50.26 | +0.020% | 104,807 | -0.537% |
| 2026-07-14 | 50.25 | 50.27 | 50.23 | 50.25 | +0.080% | 107,751 | -0.517% |
| 2026-07-13 | 50.23 | 50.23 | 50.20 | 50.21 | -0.040% | 103,931 | -0.438% |
| 2026-07-10 | 50.25 | 50.25 | 50.22 | 50.23 | 0.000% | 56,678 | -0.478% |
| 2026-07-09 | 50.21 | 50.24 | 50.21 | 50.23 | +0.096% | 130,137 | -0.478% |
| 2026-07-08 | 50.21 | 50.22 | 50.17 | 50.18 | -0.036% | 768,867 | -0.383% |
| 2026-07-07 | 50.24 | 50.24 | 50.20 | 50.20 | -0.090% | 131,401 | -0.418% |
| 2026-07-06 | 50.24 | 50.25 | 50.23 | 50.24 | +0.010% | 157,033 | -0.508% |
| 2026-07-02 | 50.22 | 50.24 | 50.22 | 50.24 | +0.080% | 81,823 | -0.498% |
| 2026-07-01 | 50.18 | 50.22 | 50.17 | 50.20 | -0.278% | 205,697 | -0.418% |
| 2026-06-30 | 50.35 | 50.36 | 50.33 | 50.34 | 0.000% | 208,057 | -0.695% |
| 2026-06-29 | 50.35 | 50.37 | 50.34 | 50.34 | -0.020% | 132,109 | -0.695% |
| 2026-06-26 | 50.35 | 50.38 | 50.34 | 50.35 | +0.040% | 117,034 | -0.715% |
| 2026-06-25 | 50.32 | 50.34 | 50.31 | 50.33 | +0.020% | 174,251 | -0.676% |
| 2026-06-24 | 50.32 | 50.32 | 50.30 | 50.32 | +0.060% | 175,746 | -0.656% |
| 2026-06-23 | 50.28 | 50.29 | 50.28 | 50.29 | +0.050% | 105,685 | -0.597% |
| 2026-06-22 | 50.26 | 50.28 | 50.25 | 50.27 | -0.050% | 104,770 | -0.547% |
| 2026-06-18 | 50.30 | 50.30 | 50.27 | 50.29 | +0.090% | 192,990 | -0.597% |
| 2026-06-17 | 50.32 | 50.32 | 50.24 | 50.24 | -0.129% | 84,780 | -0.508% |
| 2026-06-16 | 50.30 | 50.32 | 50.30 | 50.31 | 0.000% | 66,707 | -0.636% |
| 2026-06-15 | 50.30 | 50.32 | 50.30 | 50.31 | +0.050% | 103,077 | -0.636% |
| 2026-06-12 | 50.27 | 50.30 | 50.27 | 50.28 | -0.030% | 62,714 | -0.587% |
| 2026-06-11 | 50.25 | 50.30 | 50.24 | 50.30 | +0.109% | 61,362 | -0.616% |
| 2026-06-10 | 50.26 | 50.27 | 50.24 | 50.24 | +0.030% | 141,803 | -0.508% |
| 2026-06-09 | 50.24 | 50.25 | 50.23 | 50.23 | 0.000% | 263,914 | -0.478% |
| 2026-06-08 | 50.23 | 50.24 | 50.21 | 50.23 | +0.040% | 109,892 | -0.478% |
| 2026-06-05 | 50.22 | 50.25 | 50.21 | 50.21 | -0.080% | 207,217 | -0.438% |
| 2026-06-04 | 50.26 | 50.27 | 50.24 | 50.25 | +0.060% | 70,381 | -0.517% |
| 2026-06-03 | 50.23 | 50.25 | 50.21 | 50.22 | -0.040% | 123,258 | -0.458% |
| 2026-06-02 | 50.25 | 50.26 | 50.23 | 50.24 | +0.020% | 264,312 | -0.498% |
| 2026-06-01 | 50.24 | 50.25 | 50.22 | 50.23 | -0.397% | 204,813 | -0.478% |
| 2026-05-29 | 50.40 | 50.43 | 50.40 | 50.43 | +0.079% | 253,914 | -0.872% |
| 2026-05-28 | 50.37 | 50.41 | 50.37 | 50.39 | +0.020% | 194,583 | -0.794% |
| 2026-05-27 | 50.36 | 50.38 | 50.36 | 50.38 | +0.020% | 137,979 | -0.774% |
| 2026-05-26 | 50.36 | 50.37 | 50.34 | 50.37 | +0.079% | 140,539 | -0.754% |
| 2026-05-22 | 50.34 | 50.35 | 50.31 | 50.33 | -0.020% | 121,729 | -0.676% |
| 2026-05-21 | 50.32 | 50.34 | 50.30 | 50.34 | +0.020% | 92,193 | -0.695% |
| 2026-05-20 | 50.29 | 50.34 | 50.29 | 50.33 | +0.060% | 134,120 | -0.676% |
| 2026-05-19 | 50.29 | 50.30 | 50.28 | 50.30 | -0.010% | 78,942 | -0.616% |
| 2026-05-18 | 50.30 | 50.32 | 50.29 | 50.30 | -0.010% | 46,140 | -0.626% |
| 2026-05-15 | 50.28 | 50.31 | 50.28 | 50.31 | -0.020% | 130,802 | -0.636% |
| 2026-05-14 | 50.33 | 50.34 | 50.30 | 50.32 | -0.020% | 169,883 | -0.656% |
| 2026-05-13 | 50.33 | 50.33 | 50.30 | 50.33 | +0.020% | 120,877 | -0.676% |
| 2026-05-12 | 50.30 | 50.32 | 50.30 | 50.32 | -0.040% | 127,852 | -0.656% |
| 2026-05-11 | 50.33 | 50.35 | 50.32 | 50.34 | -0.020% | 108,726 | -0.695% |
| 2026-05-08 | 50.34 | 50.35 | 50.33 | 50.35 | 0.000% | 94,230 | -0.715% |
| 2026-05-07 | 50.33 | 50.35 | 50.31 | 50.35 | +0.060% | 204,717 | -0.715% |
| 2026-05-06 | 50.33 | 50.34 | 50.31 | 50.32 | +0.040% | 116,220 | -0.656% |
| 2026-05-05 | 50.28 | 50.30 | 50.28 | 50.30 | +0.040% | 103,888 | -0.616% |
| 2026-05-04 | 50.28 | 50.30 | 50.26 | 50.28 | -0.060% | 209,547 | -0.577% |
| 2026-05-01 | 50.29 | 50.32 | 50.29 | 50.31 | -0.258% | 116,939 | -0.636% |
| 2026-04-30 | 50.44 | 50.46 | 50.42 | 50.44 | +0.030% | 99,768 | -0.892% |
| 2026-04-29 | 50.44 | 50.45 | 50.41 | 50.42 | -0.069% | 146,305 | -0.863% |
| 2026-04-28 | 50.43 | 50.46 | 50.43 | 50.46 | 0.000% | 217,392 | -0.931% |
| 2026-04-27 | 50.45 | 50.46 | 50.44 | 50.46 | +0.020% | 192,563 | -0.931% |
| 2026-04-24 | 50.45 | 50.47 | 50.43 | 50.45 | +0.040% | 88,582 | -0.912% |
| 2026-04-23 | 50.42 | 50.44 | 50.41 | 50.43 | 0.000% | 137,701 | -0.872% |
| 2026-04-22 | 50.44 | 50.44 | 50.42 | 50.43 | +0.030% | 107,776 | -0.872% |
| 2026-04-21 | 50.43 | 50.44 | 50.41 | 50.41 | -0.050% | 121,712 | -0.843% |
| 2026-04-20 | 50.44 | 50.45 | 50.43 | 50.44 | -0.010% | 158,483 | -0.892% |
| 2026-04-17 | 50.44 | 50.46 | 50.43 | 50.45 | +0.050% | 89,179 | -0.902% |
| 2026-04-16 | 50.40 | 50.42 | 50.39 | 50.42 | +0.020% | 82,372 | -0.853% |
| 2026-04-15 | 50.40 | 50.41 | 50.38 | 50.41 | 0.000% | 143,215 | -0.833% |
| 2026-04-14 | 50.38 | 50.41 | 50.38 | 50.41 | +0.079% | 133,218 | -0.833% |
| 2026-04-13 | 50.36 | 50.38 | 50.35 | 50.37 | +0.026% | 142,982 | -0.754% |
| 2026-04-10 | 50.40 | 50.40 | 50.35 | 50.36 | -0.006% | 193,742 | -0.729% |
| 2026-04-09 | 50.37 | 50.38 | 50.35 | 50.36 | +0.020% | 594,561 | -0.735% |
| 2026-04-08 | 50.38 | 50.38 | 50.30 | 50.35 | 0.000% | 705,557 | -0.715% |
| 2026-04-07 | 50.34 | 50.35 | 50.29 | 50.35 | +0.139% | 247,661 | -0.715% |
| 2026-04-06 | 50.33 | 50.33 | 50.28 | 50.28 | -0.119% | 116,908 | -0.577% |
| 2026-04-02 | 50.33 | 50.34 | 50.31 | 50.34 | +0.080% | 214,629 | -0.695% |
| 2026-04-01 | 50.29 | 50.31 | 50.29 | 50.30 | -0.347% | 165,417 | -0.616% |
| 2026-03-31 | 50.45 | 50.50 | 50.45 | 50.48 | +0.085% | 436,245 | -0.961% |
| 2026-03-30 | 50.43 | 50.44 | 50.42 | 50.43 | +0.054% | 251,246 | -0.876% |
| 2026-03-27 | 50.37 | 50.41 | 50.37 | 50.41 | +0.079% | 99,612 | -0.823% |
| 2026-03-26 | 50.38 | 50.40 | 50.36 | 50.37 | -0.089% | 258,579 | -0.745% |
| 2026-03-25 | 50.40 | 50.41 | 50.39 | 50.41 | +0.060% | 315,971 | -0.833% |
| 2026-03-24 | 50.37 | 50.40 | 50.36 | 50.38 | -0.060% | 81,668 | -0.774% |
| 2026-03-23 | 50.39 | 50.42 | 50.37 | 50.41 | +0.069% | 133,923 | -0.833% |
| 2026-03-20 | 50.39 | 50.39 | 50.36 | 50.38 | -0.050% | 165,535 | -0.764% |
| 2026-03-19 | 50.38 | 50.43 | 50.38 | 50.40 | 0.000% | 88,030 | -0.813% |
| 2026-03-18 | 50.44 | 50.44 | 50.40 | 50.40 | -0.059% | 77,227 | -0.813% |
| 2026-03-17 | 50.46 | 50.48 | 50.43 | 50.43 | -0.020% | 119,703 | -0.872% |
| 2026-03-16 | 50.43 | 50.44 | 50.43 | 50.44 | +0.040% | 92,830 | -0.892% |
| 2026-03-13 | 50.42 | 50.43 | 50.40 | 50.42 | +0.042% | 80,409 | -0.853% |
| 2026-03-12 | 50.46 | 50.46 | 50.39 | 50.40 | -0.061% | 270,450 | -0.812% |
| 2026-03-11 | 50.43 | 50.45 | 50.43 | 50.43 | -0.020% | 100,499 | -0.872% |
| 2026-03-10 | 50.47 | 50.48 | 50.44 | 50.44 | -0.040% | 202,475 | -0.892% |
| 2026-03-09 | 50.44 | 50.48 | 50.43 | 50.46 | +0.004% | 141,116 | -0.931% |
| 2026-03-06 | 50.43 | 50.47 | 50.43 | 50.46 | +0.056% | 272,992 | -0.928% |
| 2026-03-05 | 50.42 | 50.44 | 50.42 | 50.43 | -0.030% | 182,585 | -0.872% |
| 2026-03-04 | 50.47 | 50.47 | 50.44 | 50.45 | -0.030% | 190,479 | -0.902% |
| 2026-03-03 | 50.42 | 50.46 | 50.41 | 50.46 | +0.020% | 161,746 | -0.931% |
| 2026-03-02 | 50.49 | 50.49 | 50.43 | 50.45 | -0.385% | 166,977 | -0.912% |
| 2026-02-27 | 50.61 | 50.66 | 50.61 | 50.65 | +0.069% | 189,862 | -1.293% |
| 2026-02-26 | 50.61 | 50.62 | 50.60 | 50.61 | +0.049% | 220,408 | -1.225% |
| 2026-02-25 | 50.59 | 50.61 | 50.59 | 50.59 | -0.030% | 105,998 | -1.176% |
| 2026-02-24 | 50.60 | 50.62 | 50.59 | 50.60 | -0.059% | 160,335 | -1.206% |
| 2026-02-23 | 50.59 | 50.63 | 50.58 | 50.63 | +0.099% | 152,985 | -1.264% |
| 2026-02-20 | 50.59 | 50.59 | 50.57 | 50.58 | 0.000% | 222,465 | -1.166% |
| 2026-02-19 | 50.57 | 50.59 | 50.57 | 50.58 | +0.040% | 212,052 | -1.166% |
| 2026-02-18 | 50.56 | 50.58 | 50.56 | 50.56 | -0.020% | 168,143 | -1.127% |
| 2026-02-17 | 50.57 | 50.59 | 50.56 | 50.57 | -0.040% | 231,613 | -1.147% |
| 2026-02-13 | 50.57 | 50.60 | 50.57 | 50.59 | +0.099% | 147,796 | -1.186% |
| 2026-02-12 | 50.53 | 50.56 | 50.52 | 50.54 | +0.079% | 168,580 | -1.088% |
| 2026-02-11 | 50.50 | 50.54 | 50.50 | 50.50 | -0.061% | 356,971 | -1.010% |
| 2026-02-10 | 50.53 | 50.54 | 50.52 | 50.53 | +0.022% | 126,227 | -1.071% |
| 2026-02-09 | 50.52 | 50.52 | 50.50 | 50.52 | +0.059% | 113,806 | -1.049% |
| 2026-02-06 | 50.51 | 50.52 | 50.49 | 50.49 | 0.000% | 355,783 | -0.990% |
| 2026-02-05 | 50.50 | 50.50 | 50.48 | 50.49 | +0.059% | 205,654 | -0.990% |
| 2026-02-04 | 50.44 | 50.47 | 50.44 | 50.46 | +0.020% | 261,561 | -0.931% |
| 2026-02-03 | 50.44 | 50.46 | 50.44 | 50.45 | +0.014% | 603,856 | -0.912% |
| 2026-02-02 | 50.46 | 50.46 | 50.43 | 50.44 | -0.369% | 154,207 | -0.898% |
| 2026-01-30 | 50.62 | 50.63 | 50.62 | 50.63 | +0.079% | 118,565 | -1.264% |
| 2026-01-29 | 50.60 | 50.62 | 50.59 | 50.59 | +0.020% | 245,628 | -1.186% |
| 2026-01-28 | 50.59 | 50.60 | 50.58 | 50.58 | 0.000% | 135,486 | -1.166% |
| 2026-01-27 | 50.59 | 50.59 | 50.58 | 50.58 | +0.020% | 154,261 | -1.166% |
| 2026-01-26 | 50.58 | 50.58 | 50.56 | 50.57 | +0.020% | 226,077 | -1.147% |
| 2026-01-23 | 50.57 | 50.58 | 50.56 | 50.56 | +0.059% | 101,851 | -1.127% |
| 2026-01-22 | 50.55 | 50.56 | 50.53 | 50.53 | -0.030% | 273,570 | -1.069% |
| 2026-01-21 | 50.56 | 50.56 | 50.53 | 50.55 | +0.030% | 149,967 | -1.098% |
| 2026-01-20 | 50.56 | 50.56 | 50.53 | 50.53 | -0.020% | 178,262 | -1.069% |
| 2026-01-16 | 50.54 | 50.55 | 50.52 | 50.54 | +0.020% | 226,012 | -1.088% |
| 2026-01-15 | 50.53 | 50.54 | 50.52 | 50.53 | -0.010% | 130,533 | -1.069% |
| 2026-01-14 | 50.55 | 50.55 | 50.53 | 50.53 | +0.010% | 173,170 | -1.078% |
| 2026-01-13 | 50.54 | 50.54 | 50.52 | 50.53 | 0.000% | 265,088 | -1.069% |
| 2026-01-12 | 50.51 | 50.53 | 50.51 | 50.53 | -0.020% | 79,273 | -1.069% |
| 2026-01-09 | 50.52 | 50.55 | 50.50 | 50.54 | +0.049% | 368,994 | -1.088% |
| 2026-01-08 | 50.51 | 50.53 | 50.51 | 50.52 | +0.030% | 417,154 | -1.039% |
| 2026-01-07 | 50.53 | 50.53 | 50.50 | 50.50 | -0.030% | 109,851 | -1.010% |
| 2026-01-06 | 50.51 | 50.52 | 50.50 | 50.52 | -0.010% | 220,216 | -1.039% |
| 2026-01-05 | 50.50 | 50.52 | 50.50 | 50.52 | +0.046% | 148,897 | -1.049% |
| 2026-01-02 | 50.48 | 50.50 | 50.48 | 50.50 | +0.034% | 223,150 | -1.004% |
| 2025-12-31 | 50.48 | 50.49 | 50.47 | 50.48 | -0.414% | 119,534 | -0.971% |
| 2025-12-30 | 50.69 | 50.70 | 50.68 | 50.69 | +0.039% | 217,340 | -1.381% |
| 2025-12-29 | 50.67 | 50.68 | 50.67 | 50.67 | 0.000% | 133,563 | -1.342% |
| 2025-12-26 | 50.67 | 50.68 | 50.66 | 50.67 | +0.059% | 184,700 | -1.342% |
| 2025-12-24 | 50.64 | 50.65 | 50.63 | 50.64 | +0.020% | 78,687 | -1.284% |
| 2025-12-23 | 50.61 | 50.64 | 50.61 | 50.63 | +0.020% | 211,029 | -1.264% |
| 2025-12-22 | 50.63 | 50.64 | 50.61 | 50.62 | -0.020% | 241,875 | -1.245% |
| 2025-12-19 | 50.64 | 50.64 | 50.63 | 50.63 | +0.020% | 152,815 | -1.264% |
| 2025-12-18 | 50.63 | 50.64 | 50.61 | 50.62 | +0.040% | 304,179 | -1.245% |
| 2025-12-17 | 50.61 | 50.62 | 50.60 | 50.60 | -0.040% | 212,809 | -1.206% |
| 2025-12-16 | 50.59 | 50.62 | 50.59 | 50.62 | +0.040% | 292,960 | -1.245% |
| 2025-12-15 | 50.59 | 50.61 | 50.59 | 50.60 | +0.040% | 173,373 | -1.206% |
| 2025-12-12 | 50.58 | 50.58 | 50.56 | 50.58 | +0.059% | 114,447 | -1.166% |
| 2025-12-11 | 50.57 | 50.58 | 50.55 | 50.55 | -0.010% | 175,809 | -1.108% |
| 2025-12-10 | 50.52 | 50.56 | 50.51 | 50.55 | +0.049% | 109,046 | -1.118% |
| 2025-12-09 | 50.54 | 50.54 | 50.51 | 50.53 | +0.010% | 170,432 | -1.069% |
| 2025-12-08 | 50.54 | 50.54 | 50.52 | 50.52 | -0.010% | 295,039 | -1.059% |
| 2025-12-05 | 50.54 | 50.54 | 50.52 | 50.53 | 0.000% | 210,024 | -1.069% |
| 2025-12-04 | 50.61 | 50.61 | 50.52 | 50.53 | -0.059% | 140,801 | -1.069% |
| 2025-12-03 | 50.55 | 50.56 | 50.53 | 50.56 | +0.065% | 139,357 | -1.127% |
| 2025-12-02 | 50.53 | 50.54 | 50.51 | 50.53 | +0.041% | 1,231,244 | -1.063% |
| 2025-12-01 | 50.50 | 50.52 | 50.50 | 50.51 | -0.382% | 625,762 | -1.022% |
| 2025-11-28 | 50.69 | 50.70 | 50.69 | 50.70 | +0.059% | 15,954 | -1.400% |
| 2025-11-26 | 50.67 | 50.69 | 50.67 | 50.67 | +0.020% | 189,160 | -1.342% |
| 2025-11-25 | 50.68 | 50.70 | 50.66 | 50.66 | 0.000% | 234,452 | -1.323% |
| 2025-11-24 | 50.67 | 50.67 | 50.65 | 50.66 | 0.000% | 328,419 | -1.323% |
| 2025-11-21 | 50.65 | 50.67 | 50.64 | 50.66 | +0.089% | 283,446 | -1.323% |
| 2025-11-20 | 50.62 | 50.63 | 50.61 | 50.62 | +0.030% | 131,298 | -1.235% |
| 2025-11-19 | 50.62 | 50.62 | 50.58 | 50.60 | -0.006% | 197,122 | -1.206% |
| 2025-11-18 | 50.60 | 50.61 | 50.59 | 50.60 | +0.045% | 127,425 | -1.211% |
| 2025-11-17 | 50.59 | 50.59 | 50.57 | 50.58 | +0.030% | 123,875 | -1.166% |
| 2025-11-14 | 50.59 | 50.60 | 50.56 | 50.56 | 0.000% | 122,987 | -1.137% |
| 2025-11-13 | 50.56 | 50.58 | 50.55 | 50.56 | -0.010% | 175,875 | -1.137% |
| 2025-11-12 | 50.59 | 50.59 | 50.56 | 50.57 | -0.040% | 147,059 | -1.147% |
| 2025-11-11 | 50.59 | 50.59 | 50.57 | 50.59 | +0.049% | 180,148 | -1.186% |
| 2025-11-10 | 50.55 | 50.57 | 50.55 | 50.56 | +0.010% | 131,791 | -1.137% |
| 2025-11-07 | 50.53 | 50.58 | 50.53 | 50.56 | +0.059% | 346,155 | -1.127% |
| 2025-11-06 | 50.55 | 50.56 | 50.53 | 50.53 | +0.040% | 105,593 | -1.069% |
| 2025-11-05 | 50.54 | 50.54 | 50.49 | 50.51 | -0.059% | 97,043 | -1.029% |
| 2025-11-04 | 50.52 | 50.56 | 50.52 | 50.54 | +0.040% | 111,809 | -1.088% |
| 2025-11-03 | 50.45 | 50.52 | 50.45 | 50.52 | -0.316% | 80,056 | -1.049% |
| 2025-10-31 | 50.66 | 50.69 | 50.66 | 50.68 | +0.099% | 155,631 | -1.361% |
| 2025-10-30 | 50.66 | 50.66 | 50.63 | 50.63 | -0.039% | 91,970 | -1.264% |
| 2025-10-29 | 50.68 | 50.70 | 50.64 | 50.65 | -0.059% | 137,006 | -1.303% |
| 2025-10-28 | 50.69 | 50.70 | 50.65 | 50.68 | -0.020% | 108,189 | -1.361% |
| 2025-10-27 | 50.67 | 50.69 | 50.66 | 50.69 | -0.010% | 134,718 | -1.381% |
| 2025-10-24 | 50.68 | 50.70 | 50.67 | 50.70 | +0.089% | 238,179 | -1.391% |
| 2025-10-23 | 50.66 | 50.68 | 50.65 | 50.65 | -0.079% | 295,630 | -1.303% |
| 2025-10-22 | 50.66 | 50.72 | 50.66 | 50.69 | +0.039% | 123,510 | -1.381% |
| 2025-10-21 | 50.67 | 50.68 | 50.66 | 50.67 | -0.020% | 219,243 | -1.342% |
| 2025-10-20 | 50.73 | 50.73 | 50.65 | 50.68 | -0.020% | 100,633 | -1.361% |
| 2025-10-17 | 50.65 | 50.69 | 50.63 | 50.69 | +0.059% | 727,891 | -1.381% |
| 2025-10-16 | 50.61 | 50.66 | 50.61 | 50.66 | +0.099% | 140,462 | -1.323% |
| 2025-10-15 | 50.60 | 50.63 | 50.60 | 50.61 | -0.010% | 79,830 | -1.225% |
| 2025-10-14 | 50.59 | 50.63 | 50.59 | 50.62 | +0.030% | 142,790 | -1.235% |
| 2025-10-13 | 50.60 | 50.62 | 50.59 | 50.60 | +0.010% | 1,693,295 | -1.206% |
| 2025-10-10 | 50.60 | 50.61 | 50.57 | 50.59 | +0.089% | 120,146 | -1.196% |
| 2025-10-09 | 50.54 | 50.56 | 50.53 | 50.55 | +0.010% | 114,358 | -1.108% |
| 2025-10-08 | 50.54 | 50.57 | 50.54 | 50.55 | -0.030% | 467,274 | -1.098% |
| 2025-10-07 | 50.54 | 50.57 | 50.53 | 50.56 | +0.040% | 121,744 | -1.127% |
| 2025-10-06 | 50.53 | 50.55 | 50.52 | 50.54 | -0.020% | 358,844 | -1.088% |
| 2025-10-03 | 50.54 | 50.55 | 50.52 | 50.55 | +0.040% | 168,372 | -1.108% |
| 2025-10-02 | 50.51 | 50.59 | 50.51 | 50.53 | -0.040% | 114,802 | -1.069% |
| 2025-10-01 | 50.55 | 50.58 | 50.52 | 50.55 | -0.247% | 227,664 | -1.108% |
| 2025-09-30 | 50.69 | 50.69 | 50.66 | 50.67 | +0.010% | 105,618 | -1.352% |
| 2025-09-29 | 50.66 | 50.72 | 50.64 | 50.67 | +0.039% | 145,447 | -1.342% |
| 2025-09-26 | 50.62 | 50.65 | 50.62 | 50.65 | +0.059% | 157,754 | -1.303% |
| 2025-09-25 | 50.63 | 50.65 | 50.61 | 50.62 | -0.049% | 167,816 | -1.245% |
| 2025-09-24 | 50.66 | 50.66 | 50.64 | 50.65 | -0.010% | 254,929 | -1.293% |
| 2025-09-23 | 50.65 | 50.69 | 50.65 | 50.65 | +0.020% | 153,415 | -1.303% |
| 2025-09-22 | 50.65 | 50.67 | 50.63 | 50.64 | -0.030% | 84,941 | -1.284% |
| 2025-09-19 | 50.66 | 50.66 | 50.64 | 50.66 | +0.069% | 79,451 | -1.313% |
| 2025-09-18 | 50.61 | 50.65 | 50.61 | 50.62 | -0.010% | 90,724 | -1.245% |
| 2025-09-17 | 50.67 | 50.70 | 50.62 | 50.63 | -0.069% | 1,515,359 | -1.254% |
| 2025-09-16 | 50.65 | 50.67 | 50.64 | 50.66 | +0.099% | 180,004 | -1.323% |
| 2025-09-15 | 50.63 | 50.65 | 50.59 | 50.61 | 0.000% | 144,219 | -1.225% |
| 2025-09-12 | 50.63 | 50.64 | 50.61 | 50.61 | -0.049% | 102,618 | -1.225% |
| 2025-09-11 | 50.65 | 50.66 | 50.62 | 50.63 | +0.010% | 183,981 | -1.274% |
| 2025-09-10 | 50.63 | 50.64 | 50.62 | 50.63 | +0.040% | 137,920 | -1.264% |
| 2025-09-09 | 50.63 | 50.63 | 50.60 | 50.61 | -0.059% | 114,159 | -1.225% |
| 2025-09-08 | 50.62 | 50.64 | 50.61 | 50.64 | +0.040% | 156,339 | -1.284% |
| 2025-09-05 | 50.64 | 50.64 | 50.61 | 50.62 | +0.129% | 109,944 | -1.245% |
| 2025-09-04 | 50.59 | 50.59 | 50.55 | 50.55 | +0.010% | 1,154,319 | -1.118% |
| 2025-09-03 | 50.51 | 50.55 | 50.51 | 50.55 | 0.000% | 116,926 | -1.108% |
| 2025-09-02 | 50.53 | 50.55 | 50.51 | 50.55 | -0.329% | 227,440 | -1.108% |
| 2025-08-29 | 50.67 | 50.78 | 50.67 | 50.72 | +0.053% | 256,330 | -1.433% |
| 2025-08-28 | 50.65 | 50.69 | 50.65 | 50.69 | +0.039% | 118,931 | -1.381% |
| 2025-08-27 | 50.65 | 50.68 | 50.65 | 50.67 | -0.020% | 87,598 | -1.342% |
| 2025-08-26 | 50.66 | 50.68 | 50.64 | 50.68 | +0.079% | 267,387 | -1.361% |
| 2025-08-25 | 50.64 | 50.67 | 50.63 | 50.64 | -0.006% | 310,927 | -1.284% |
| 2025-08-22 | 50.62 | 50.66 | 50.60 | 50.64 | +0.125% | 55,585 | -1.289% |
| 2025-08-21 | 50.59 | 50.60 | 50.58 | 50.58 | -0.049% | 148,493 | -1.166% |
| 2025-08-20 | 50.58 | 50.63 | 50.58 | 50.60 | +0.030% | 184,006 | -1.215% |
| 2025-08-19 | 50.59 | 50.60 | 50.59 | 50.59 | +0.020% | 90,331 | -1.186% |
| 2025-08-18 | 50.57 | 50.59 | 50.57 | 50.58 | +0.020% | 144,606 | -1.166% |
| 2025-08-15 | 50.57 | 50.59 | 50.52 | 50.57 | 0.000% | 117,270 | -1.147% |
| 2025-08-14 | 50.59 | 50.59 | 50.56 | 50.57 | -0.049% | 205,744 | -1.147% |
| 2025-08-13 | 50.60 | 50.60 | 50.58 | 50.59 | +0.069% | 77,258 | -1.196% |
| 2025-08-12 | 50.56 | 50.56 | 50.54 | 50.56 | +0.040% | 120,580 | -1.127% |
| 2025-08-11 | 50.54 | 50.55 | 50.53 | 50.54 | +0.059% | 144,348 | -1.088% |
| 2025-08-08 | 50.52 | 50.53 | 50.50 | 50.51 | +0.059% | 241,929 | -1.029% |
| 2025-08-07 | 50.54 | 50.54 | 50.48 | 50.48 | -0.099% | 147,184 | -0.971% |
| 2025-08-06 | 50.54 | 50.54 | 50.51 | 50.53 | +0.020% | 190,132 | -1.069% |
| 2025-08-05 | 50.51 | 50.57 | 50.51 | 50.52 | +0.020% | 155,948 | -1.049% |
| 2025-08-04 | 50.53 | 50.53 | 50.51 | 50.51 | -0.020% | 134,621 | -1.029% |
| 2025-08-01 | 50.50 | 50.53 | 50.49 | 50.52 | -0.119% | 124,856 | -1.049% |
| 2025-07-31 | 50.57 | 50.60 | 50.57 | 50.58 | +0.040% | 108,758 | -1.166% |
| 2025-07-30 | 50.60 | 50.60 | 50.56 | 50.56 | -0.059% | 162,271 | -1.127% |
| 2025-07-29 | 50.57 | 50.60 | 50.57 | 50.59 | +0.020% | 394,450 | -1.186% |
| 2025-07-28 | 50.56 | 50.58 | 50.55 | 50.58 | +0.040% | 226,703 | -1.166% |
| 2025-07-25 | 50.57 | 50.57 | 50.55 | 50.56 | +0.021% | 156,138 | -1.127% |
| 2025-07-24 | 50.52 | 50.56 | 50.52 | 50.55 | -0.001% | 136,241 | -1.107% |
| 2025-07-23 | 50.55 | 50.57 | 50.50 | 50.55 | -0.040% | 274,978 | -1.108% |
| 2025-07-22 | 50.58 | 50.59 | 50.56 | 50.57 | +0.040% | 137,897 | -1.147% |
| 2025-07-21 | 50.82 | 50.82 | 50.55 | 50.55 | 0.000% | 120,887 | -1.108% |
| 2025-07-18 | 50.51 | 50.55 | 50.51 | 50.55 | +0.109% | 79,925 | -1.108% |
| 2025-07-17 | 50.51 | 50.52 | 50.49 | 50.49 | -0.049% | 228,122 | -1.000% |
| 2025-07-16 | 50.50 | 50.53 | 50.48 | 50.52 | +0.020% | 157,303 | -1.049% |
| 2025-07-15 | 50.51 | 50.51 | 50.46 | 50.51 | +0.059% | 274,766 | -1.029% |
| 2025-07-14 | 50.50 | 50.50 | 50.47 | 50.48 | 0.000% | 189,626 | -0.971% |
| 2025-07-11 | 50.49 | 50.49 | 50.47 | 50.48 | +0.010% | 150,910 | -0.971% |
| 2025-07-10 | 50.46 | 50.50 | 50.46 | 50.48 | +0.010% | 226,224 | -0.961% |
| 2025-07-09 | 50.45 | 50.48 | 50.45 | 50.47 | +0.069% | 194,120 | -0.951% |
| 2025-07-08 | 50.43 | 50.45 | 50.43 | 50.44 | -0.010% | 169,493 | -0.882% |
| 2025-07-07 | 50.46 | 50.46 | 50.43 | 50.44 | +0.020% | 235,835 | -0.892% |
| 2025-07-03 | 50.43 | 50.44 | 50.43 | 50.43 | -0.050% | 60,067 | -0.872% |
| 2025-07-02 | 50.45 | 50.47 | 50.43 | 50.45 | +0.010% | 100,381 | -0.922% |
| 2025-07-01 | 50.48 | 50.48 | 50.45 | 50.45 | -0.415% | 411,719 | -0.912% |
| 2025-06-30 | 50.64 | 50.66 | 50.63 | 50.66 | +0.059% | 120,875 | -1.323% |
| 2025-06-27 | 50.63 | 50.65 | 50.62 | 50.63 | -0.079% | 525,379 | -1.264% |
| 2025-06-26 | 50.63 | 50.68 | 50.55 | 50.67 | +0.079% | 554,065 | -1.342% |
| 2025-06-25 | 50.62 | 50.63 | 50.58 | 50.63 | +0.040% | 366,328 | -1.264% |
| 2025-06-24 | 50.58 | 50.62 | 50.58 | 50.61 | +0.040% | 254,795 | -1.225% |
| 2025-06-23 | 50.55 | 50.60 | 50.55 | 50.59 | +0.119% | 467,473 | -1.186% |
| 2025-06-20 | 50.51 | 50.55 | 50.51 | 50.53 | +0.020% | 215,993 | -1.069% |
| 2025-06-18 | 50.50 | 50.56 | 50.50 | 50.52 | +0.040% | 99,230 | -1.049% |
| 2025-06-17 | 50.50 | 50.51 | 50.48 | 50.50 | +0.059% | 187,163 | -1.010% |
| 2025-06-16 | 50.47 | 50.50 | 50.47 | 50.47 | 0.000% | 144,827 | -0.951% |
| 2025-06-13 | 50.46 | 50.48 | 50.46 | 50.47 | 0.000% | 170,061 | -0.951% |
| 2025-06-12 | 50.48 | 50.49 | 50.47 | 50.47 | +0.020% | 204,917 | -0.951% |
| 2025-06-11 | 50.45 | 50.47 | 50.44 | 50.46 | +0.075% | 206,311 | -0.931% |
| 2025-06-10 | 50.44 | 50.44 | 50.41 | 50.42 | +0.024% | 266,413 | -0.857% |
| 2025-06-09 | 50.42 | 50.43 | 50.40 | 50.41 | +0.040% | 245,431 | -0.833% |
| 2025-06-06 | 50.44 | 50.44 | 50.37 | 50.39 | -0.099% | 165,554 | -0.794% |
| 2025-06-05 | 50.44 | 50.45 | 50.41 | 50.44 | -0.059% | 99,464 | -0.892% |
| 2025-06-04 | 50.44 | 50.47 | 50.42 | 50.47 | +0.119% | 74,623 | -0.951% |
| 2025-06-03 | 50.44 | 50.44 | 50.39 | 50.41 | -0.020% | 331,591 | -0.833% |
| 2025-06-02 | 50.41 | 50.42 | 50.38 | 50.42 | -0.375% | 124,743 | -0.853% |
| 2025-05-30 | 50.62 | 50.62 | 50.58 | 50.61 | +0.040% | 178,521 | -1.225% |
| 2025-05-29 | 50.55 | 50.59 | 50.55 | 50.59 | +0.099% | 191,653 | -1.186% |
| 2025-05-28 | 50.54 | 50.56 | 50.48 | 50.54 | -0.040% | 128,769 | -1.088% |
| 2025-05-27 | 50.53 | 50.60 | 50.53 | 50.56 | +0.040% | 298,861 | -1.127% |
| 2025-05-23 | 50.53 | 50.57 | 50.53 | 50.54 | +0.059% | 133,936 | -1.088% |
| 2025-05-22 | 50.49 | 50.55 | 50.49 | 50.51 | +0.059% | 99,853 | -1.029% |
| 2025-05-21 | 50.52 | 50.52 | 50.48 | 50.48 | -0.020% | 264,166 | -0.971% |
| 2025-05-20 | 50.49 | 50.51 | 50.47 | 50.49 | -0.020% | 149,016 | -0.990% |
| 2025-05-19 | 50.44 | 50.51 | 50.44 | 50.50 | +0.099% | 167,932 | -1.010% |
| 2025-05-16 | 50.50 | 50.51 | 50.45 | 50.45 | -0.020% | 113,704 | -0.912% |
| 2025-05-15 | 50.46 | 50.49 | 50.45 | 50.46 | +0.020% | 566,447 | -0.931% |
| 2025-05-14 | 50.43 | 50.45 | 50.41 | 50.45 | +0.020% | 105,341 | -0.912% |
| 2025-05-13 | 50.46 | 50.46 | 50.43 | 50.44 | -0.020% | 86,753 | -0.892% |
| 2025-05-12 | 50.41 | 50.45 | 50.41 | 50.45 | +0.020% | 108,883 | -0.912% |
| 2025-05-09 | 50.47 | 50.49 | 50.44 | 50.44 | +0.020% | 88,928 | -0.892% |
| 2025-05-08 | 50.49 | 50.49 | 50.42 | 50.43 | -0.099% | 102,320 | -0.872% |
| 2025-05-07 | 50.52 | 50.52 | 50.42 | 50.48 | -0.020% | 150,157 | -0.971% |
| 2025-05-06 | 50.48 | 50.50 | 50.46 | 50.49 | +0.040% | 55,963 | -0.990% |
| 2025-05-05 | 50.47 | 50.47 | 50.43 | 50.47 | 0.000% | 166,226 | -0.951% |
| 2025-05-02 | 50.50 | 50.50 | 50.42 | 50.47 | +0.020% | 83,179 | -0.951% |
| 2025-05-01 | 50.51 | 50.52 | 50.45 | 50.46 | -0.473% | 210,335 | -0.931% |
| 2025-04-30 | 50.66 | 50.70 | 50.66 | 50.70 | +0.138% | 108,445 | -1.400% |
| 2025-04-29 | 50.63 | 50.67 | 50.63 | 50.63 | -0.079% | 148,052 | -1.264% |
| 2025-04-28 | 50.62 | 50.67 | 50.60 | 50.67 | +0.099% | 152,605 | -1.342% |
| 2025-04-25 | 50.62 | 50.62 | 50.59 | 50.62 | +0.040% | 231,217 | -1.245% |
| 2025-04-24 | 50.61 | 50.61 | 50.56 | 50.60 | +0.040% | 1,038,535 | -1.206% |
| 2025-04-23 | 50.60 | 50.60 | 50.53 | 50.58 | 0.000% | 154,211 | -1.166% |
| 2025-04-22 | 50.55 | 50.61 | 50.54 | 50.58 | +0.040% | 448,233 | -1.166% |
| 2025-04-21 | 50.59 | 50.63 | 50.55 | 50.56 | +0.010% | 376,147 | -1.127% |
| 2025-04-17 | 50.56 | 50.58 | 50.54 | 50.55 | +0.010% | 129,730 | -1.118% |
| 2025-04-16 | 50.52 | 50.57 | 50.50 | 50.55 | +0.119% | 201,130 | -1.108% |
| 2025-04-15 | 50.49 | 50.52 | 50.48 | 50.49 | 0.000% | 202,652 | -0.990% |