ZTAX
X-Square Municipal Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:43:17 PM EDT
23.38USD-3.068%(-0.74)1,018
ZTAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.13 | 24.13 | 24.12 | 24.12 | -0.221% | 1,145 | 0.000% |
| 2026-10-01 | 25.20 | 25.20 | 24.17 | 24.17 | -1.414% | 718 | -0.221% |
| 2026-09-30 | 25.25 | 25.25 | 24.00 | 24.52 | +0.802% | 1,950 | -1.631% |
| 2026-09-28 | 24.18 | 25.25 | 23.40 | 24.32 | -1.338% | 4,479 | -0.843% |
| 2026-09-25 | 25.28 | 25.28 | 24.54 | 24.66 | +0.042% | 2,107 | -2.170% |
| 2026-09-24 | 23.98 | 24.64 | 23.98 | 24.64 | +0.386% | 2,486 | -2.129% |
| 2026-09-23 | 24.83 | 24.83 | 24.31 | 24.55 | -0.928% | 4,745 | -1.752% |
| 2026-09-22 | 24.64 | 25.15 | 23.69 | 24.78 | -0.590% | 3,476 | -2.663% |
| 2026-09-21 | 25.48 | 25.48 | 24.65 | 24.93 | +0.149% | 6,149 | -3.237% |
| 2026-09-18 | 24.97 | 24.97 | 24.89 | 24.89 | +0.301% | 462 | -3.094% |
| 2026-09-17 | 24.64 | 24.82 | 24.60 | 24.82 | -0.240% | 1,402 | -2.802% |
| 2026-09-16 | 24.44 | 24.88 | 24.23 | 24.88 | +0.852% | 874 | -3.035% |
| 2026-09-15 | 23.70 | 24.66 | 23.70 | 24.66 | +0.824% | 10,871 | -2.209% |
| 2026-09-11 | 23.60 | 25.19 | 23.06 | 24.46 | -1.317% | 12,951 | -1.404% |
| 2026-09-10 | 25.27 | 25.27 | 24.50 | 24.79 | -0.800% | 2,015 | -2.703% |
| 2026-09-09 | 24.99 | 24.99 | 24.99 | 24.99 | -0.214% | 1,191 | -3.481% |
| 2026-09-08 | 25.04 | 25.04 | 25.04 | 25.04 | +0.036% | 93 | -3.688% |
| 2026-09-04 | 25.03 | 25.03 | 25.03 | 25.03 | -0.013% | 84 | -3.654% |
| 2026-09-03 | 26.00 | 26.00 | 25.04 | 25.04 | -0.028% | 194 | -3.666% |
| 2026-09-02 | 25.05 | 25.05 | 25.05 | 25.05 | -1.295% | 117 | -3.693% |
| 2026-09-01 | 24.90 | 25.37 | 24.80 | 25.37 | +1.080% | 5,730 | -4.941% |
| 2026-08-31 | 25.00 | 25.10 | 24.95 | 25.10 | +0.397% | 1,826 | -3.914% |
| 2026-08-28 | 25.11 | 25.11 | 24.95 | 25.00 | -1.948% | 2,196 | -3.532% |
| 2026-08-27 | 25.00 | 25.50 | 25.00 | 25.50 | 0.000% | 1,532 | -5.412% |
| 2026-08-26 | 25.16 | 25.50 | 25.00 | 25.50 | +1.090% | 4,560 | -5.412% |
| 2026-08-25 | 25.20 | 25.46 | 25.20 | 25.23 | 0.000% | 2,013 | -4.381% |
| 2026-08-24 | 25.23 | 25.23 | 25.23 | 25.23 | -1.020% | 36 | -4.381% |
| 2026-08-21 | 25.48 | 25.48 | 25.48 | 25.48 | +0.441% | 76 | -5.356% |
| 2026-08-20 | 25.37 | 25.37 | 25.37 | 25.37 | +1.615% | 19 | -4.939% |
| 2026-08-19 | 24.98 | 25.00 | 24.90 | 24.97 | -2.039% | 1,219 | -3.404% |
| 2026-08-18 | 25.47 | 25.49 | 25.40 | 25.49 | -0.040% | 345 | -5.374% |
| 2026-08-17 | 25.50 | 25.50 | 25.50 | 25.50 | +0.041% | 126 | -5.412% |
| 2026-08-14 | 25.49 | 25.49 | 25.49 | 25.49 | -0.013% | 100 | -5.373% |
| 2026-08-13 | 25.49 | 25.49 | 25.49 | 25.49 | -0.027% | 110 | -5.386% |
| 2026-08-12 | 25.83 | 25.83 | 25.50 | 25.50 | 0.000% | 353 | -5.412% |
| 2026-08-11 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 137 | -5.412% |
| 2026-08-10 | 25.55 | 25.92 | 25.50 | 25.50 | -0.098% | 1,012 | -5.412% |
| 2026-08-07 | 25.77 | 25.77 | 25.52 | 25.52 | -0.371% | 844 | -5.504% |
| 2026-08-06 | 25.62 | 25.62 | 25.62 | 25.62 | +1.465% | 74 | -5.855% |
| 2026-08-05 | 25.25 | 25.25 | 25.25 | 25.25 | -0.175% | 22 | -4.475% |
| 2026-08-04 | 25.25 | 25.29 | 25.24 | 25.29 | +0.175% | 631 | -4.642% |
| 2026-08-03 | 25.25 | 25.25 | 25.25 | 25.25 | -0.786% | 88 | -4.475% |
| 2026-07-31 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 28 | -5.226% |
| 2026-07-30 | 25.77 | 25.77 | 25.40 | 25.50 | +0.177% | 1,505 | -5.412% |
| 2026-07-29 | 25.45 | 25.45 | 25.45 | 25.45 | +0.098% | 37 | -5.245% |
| 2026-07-28 | 25.43 | 25.43 | 25.43 | 25.43 | -0.177% | 13 | -5.151% |
| 2026-07-27 | 25.48 | 25.48 | 25.48 | 25.48 | +0.177% | 134 | -5.319% |
| 2026-07-24 | 25.75 | 25.75 | 24.85 | 25.43 | +2.334% | 642 | -5.151% |
| 2026-07-23 | 27.38 | 27.38 | 24.68 | 24.85 | 0.000% | 781 | -2.938% |
| 2026-07-22 | 24.90 | 24.90 | 24.85 | 24.85 | -0.600% | 224 | -2.938% |
| 2026-07-21 | 25.00 | 25.00 | 25.00 | 25.00 | -2.724% | 97 | -3.520% |
| 2026-07-20 | 25.12 | 25.70 | 25.12 | 25.70 | +2.228% | 123 | -6.148% |
| 2026-07-16 | 25.14 | 25.14 | 25.14 | 25.14 | +0.080% | 1,026 | -4.057% |
| 2026-07-15 | 25.05 | 25.15 | 24.90 | 25.12 | -0.355% | 1,485 | -3.981% |
| 2026-07-14 | 25.00 | 25.21 | 24.99 | 25.21 | +0.236% | 8,123 | -4.321% |
| 2026-07-13 | 25.20 | 25.20 | 24.46 | 25.15 | +1.411% | 1,462 | -4.095% |
| 2026-07-10 | 24.57 | 25.30 | 24.55 | 24.80 | -4.099% | 84,719 | -2.742% |
| 2026-07-08 | 26.10 | 26.10 | 25.86 | 25.86 | -1.033% | 401 | -6.729% |
| 2026-07-07 | 25.60 | 26.13 | 25.60 | 26.13 | +2.150% | 346 | -7.692% |
| 2026-07-06 | 26.64 | 28.64 | 25.58 | 25.58 | -0.273% | 930 | -5.708% |
| 2026-07-02 | 24.45 | 25.90 | 24.45 | 25.65 | -1.912% | 797 | -5.965% |
| 2026-06-26 | 26.15 | 26.15 | 26.15 | 26.15 | +2.630% | 233 | -7.763% |
| 2026-06-24 | 27.10 | 27.10 | 25.48 | 25.48 | -1.450% | 275 | -5.338% |
| 2026-06-22 | 26.67 | 26.67 | 25.86 | 25.86 | +1.760% | 122 | -6.711% |
| 2026-06-18 | 25.41 | 25.41 | 25.41 | 25.41 | -3.795% | 8 | -5.068% |
| 2026-06-17 | 26.40 | 27.06 | 26.40 | 26.41 | -7.479% | 77,667 | -8.671% |
| 2026-06-16 | 26.40 | 28.55 | 26.40 | 28.55 | +8.125% | 1,548 | -15.502% |
| 2026-06-15 | 26.40 | 26.40 | 26.40 | 26.40 | +4.928% | 279 | -8.636% |
| 2026-06-11 | 25.16 | 25.16 | 25.16 | 25.16 | -9.496% | 139 | -4.134% |
| 2026-06-10 | 27.80 | 27.80 | 27.80 | 27.80 | +10.694% | 299 | -13.237% |
| 2026-05-29 | 25.11 | 25.11 | 25.11 | 25.11 | -0.243% | 9 | -3.959% |
| 2026-05-12 | 25.37 | 25.37 | 25.18 | 25.18 | -2.180% | 257 | -4.193% |
| 2026-05-11 | 25.74 | 25.74 | 25.74 | 25.74 | +1.445% | 71 | -6.281% |
| 2026-05-08 | 25.37 | 25.37 | 25.37 | 25.37 | -2.610% | 285 | -4.927% |
| 2026-05-07 | 25.75 | 26.05 | 25.75 | 26.05 | +1.165% | 497 | -7.409% |
| 2026-05-06 | 25.50 | 25.75 | 25.50 | 25.75 | +0.776% | 177 | -6.330% |
| 2026-05-05 | 25.55 | 25.55 | 25.55 | 25.55 | -0.091% | 7 | -5.604% |
| 2026-05-04 | 25.57 | 25.57 | 25.57 | 25.57 | +0.808% | 45 | -5.689% |
| 2026-05-01 | 25.37 | 25.37 | 25.37 | 25.37 | -1.481% | 15 | -4.927% |
| 2026-04-28 | 25.75 | 25.75 | 25.75 | 25.75 | +0.005% | 158 | -6.335% |
| 2026-04-27 | 25.75 | 25.75 | 25.75 | 25.75 | +2.549% | 193 | -6.330% |
| 2026-04-24 | 25.50 | 28.60 | 25.11 | 25.11 | -1.336% | 3,278 | -3.943% |
| 2026-04-23 | 25.45 | 25.45 | 25.45 | 25.45 | -0.197% | 13 | -5.226% |
| 2026-04-22 | 25.50 | 25.50 | 25.50 | 25.50 | -0.932% | 7 | -5.413% |
| 2026-04-21 | 25.00 | 25.74 | 25.00 | 25.74 | +3.958% | 2,421 | -6.294% |
| 2026-04-20 | 24.76 | 24.76 | 24.76 | 24.76 | -2.520% | 242 | -2.585% |
| 2026-04-13 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 1,610 | -5.039% |
| 2026-04-10 | 24.99 | 25.40 | 24.98 | 25.40 | 0.000% | 8,425 | -5.039% |
| 2026-04-09 | 27.27 | 27.27 | 25.40 | 25.40 | +2.357% | 1,564 | -5.039% |
| 2026-04-08 | 24.91 | 24.91 | 24.82 | 24.82 | -0.020% | 1,043 | -2.801% |
| 2026-04-06 | 25.02 | 25.02 | 24.82 | 24.82 | -2.091% | 1,213 | -2.820% |
| 2026-03-31 | 25.35 | 25.35 | 25.35 | 25.35 | -2.161% | 4,100 | -4.852% |
| 2026-03-30 | 25.91 | 25.91 | 25.91 | 25.91 | +0.193% | 224 | -6.909% |
| 2026-03-27 | 25.86 | 25.86 | 25.86 | 25.86 | +1.915% | 24 | -6.729% |
| 2026-03-24 | 25.37 | 25.37 | 25.37 | 25.37 | -2.031% | 4 | -4.942% |
| 2026-03-23 | 25.90 | 25.90 | 25.90 | 25.90 | +0.019% | 88 | -6.873% |
| 2026-03-20 | 27.09 | 27.09 | 25.90 | 25.90 | +0.466% | 1,891 | -6.855% |
| 2026-03-19 | 27.49 | 27.49 | 25.70 | 25.77 | +0.194% | 1,445 | -6.421% |
| 2026-03-18 | 25.73 | 25.73 | 25.73 | 25.73 | -0.579% | 48 | -6.239% |
| 2026-03-17 | 25.00 | 25.88 | 25.00 | 25.88 | -1.146% | 218 | -6.783% |
| 2026-03-13 | 26.18 | 26.18 | 26.18 | 26.18 | +0.692% | 53 | -7.851% |
| 2026-03-11 | 26.00 | 26.00 | 26.00 | 26.00 | +3.154% | 35 | -7.213% |
| 2026-03-10 | 25.20 | 25.20 | 25.20 | 25.20 | -2.760% | 71 | -4.286% |
| 2026-03-09 | 25.92 | 25.92 | 25.92 | 25.92 | +3.662% | 114 | -6.928% |
| 2026-03-06 | 25.00 | 25.00 | 25.00 | 25.00 | -4.690% | 335 | -3.520% |
| 2026-03-05 | 26.23 | 26.23 | 26.23 | 26.23 | +4.159% | 62 | -8.045% |
| 2026-03-04 | 25.42 | 25.70 | 25.00 | 25.18 | -0.562% | 968 | -4.220% |
| 2026-03-03 | 25.25 | 25.47 | 25.25 | 25.32 | +0.696% | 1,046 | -4.758% |
| 2026-03-02 | 26.88 | 26.88 | 25.10 | 25.15 | +0.199% | 899 | -4.095% |
| 2026-02-27 | 25.50 | 25.50 | 25.10 | 25.10 | 0.000% | 399 | -3.904% |
| 2026-02-26 | 25.50 | 25.75 | 25.10 | 25.10 | -0.614% | 590 | -3.904% |
| 2026-02-25 | 28.16 | 28.16 | 25.26 | 25.26 | -1.328% | 1,535 | -4.495% |
| 2026-02-24 | 26.10 | 26.10 | 25.59 | 25.59 | -2.681% | 478 | -5.763% |
| 2026-02-23 | 26.30 | 26.30 | 26.30 | 26.30 | +0.649% | 127 | -8.289% |
| 2026-02-20 | 25.72 | 26.13 | 25.66 | 26.13 | +3.815% | 1,098 | -7.693% |
| 2026-02-19 | 25.17 | 25.17 | 25.17 | 25.17 | -4.803% | 19 | -4.172% |
| 2026-02-18 | 26.44 | 26.44 | 26.44 | 26.44 | +4.465% | 55 | -8.775% |
| 2026-02-13 | 25.31 | 25.31 | 25.31 | 25.31 | -0.158% | 127 | -4.702% |
| 2026-02-12 | 25.35 | 25.35 | 25.35 | 25.35 | -0.538% | 169 | -4.852% |
| 2026-02-11 | 25.63 | 25.70 | 25.49 | 25.49 | +0.441% | 838 | -5.364% |
| 2026-02-10 | 25.38 | 25.38 | 25.38 | 25.38 | +0.296% | 15 | -4.946% |
| 2026-02-09 | 25.15 | 25.30 | 25.10 | 25.30 | -0.296% | 253 | -4.664% |
| 2026-02-06 | 25.38 | 25.38 | 25.38 | 25.38 | 0.000% | 115 | -4.946% |
| 2026-02-05 | 25.38 | 25.38 | 25.38 | 25.38 | 0.000% | 217 | -4.946% |
| 2026-02-03 | 25.38 | 25.38 | 25.38 | 25.38 | -2.832% | 113 | -4.946% |
| 2026-02-02 | 25.52 | 26.11 | 25.10 | 26.11 | +3.897% | 1,746 | -7.638% |
| 2026-01-30 | 25.14 | 25.14 | 25.14 | 25.14 | -1.151% | 351 | -4.038% |
| 2026-01-29 | 25.10 | 26.13 | 25.10 | 25.43 | +1.306% | 4,610 | -5.143% |
| 2026-01-28 | 25.10 | 25.10 | 25.10 | 25.10 | +0.180% | 69 | -3.904% |
| 2026-01-27 | 26.16 | 26.16 | 24.71 | 25.05 | -1.745% | 2,599 | -3.732% |
| 2026-01-26 | 24.75 | 25.50 | 24.75 | 25.50 | -0.059% | 931 | -5.412% |
| 2026-01-23 | 25.94 | 25.94 | 25.14 | 25.52 | -2.575% | 359 | -5.467% |
| 2026-01-22 | 25.10 | 26.19 | 25.10 | 26.19 | +0.863% | 914 | -7.901% |
| 2026-01-21 | 24.75 | 25.97 | 24.75 | 25.97 | -0.018% | 12,261 | -7.106% |
| 2026-01-20 | 24.90 | 26.14 | 24.75 | 25.97 | +4.193% | 7,550 | -7.124% |
| 2026-01-16 | 25.15 | 25.78 | 24.75 | 24.93 | -1.829% | 6,718 | -3.230% |
| 2026-01-15 | 25.11 | 25.39 | 24.71 | 25.39 | +0.831% | 4,401 | -5.000% |
| 2026-01-14 | 25.18 | 25.18 | 25.18 | 25.18 | -5.180% | 29 | -4.210% |
| 2026-01-13 | 25.45 | 26.56 | 25.45 | 26.56 | +4.543% | 1,304 | -9.172% |
| 2026-01-12 | 25.22 | 25.40 | 25.00 | 25.40 | +1.203% | 731 | -5.046% |
| 2026-01-09 | 25.37 | 25.37 | 25.10 | 25.10 | -0.051% | 1,702 | -3.904% |
| 2026-01-08 | 25.11 | 25.11 | 25.11 | 25.11 | -1.402% | 344 | -3.954% |
| 2026-01-07 | 25.45 | 26.15 | 25.45 | 25.47 | -0.313% | 1,732 | -5.300% |
| 2026-01-06 | 26.90 | 26.90 | 25.55 | 25.55 | -1.199% | 736 | -5.597% |
| 2026-01-05 | 26.00 | 26.00 | 25.85 | 25.86 | +0.583% | 1,040 | -6.729% |
| 2026-01-02 | 25.71 | 25.71 | 25.71 | 25.71 | +0.312% | 226 | -6.184% |
| 2025-12-31 | 25.63 | 25.63 | 25.63 | 25.63 | +1.726% | 73 | -5.892% |
| 2025-12-30 | 25.37 | 25.37 | 25.20 | 25.20 | -3.095% | 420 | -4.267% |
| 2025-12-29 | 26.00 | 26.00 | 26.00 | 26.00 | +0.658% | 1,035 | -7.231% |
| 2025-12-26 | 26.79 | 26.79 | 25.83 | 25.83 | +1.974% | 516 | -6.620% |
| 2025-12-24 | 25.70 | 25.70 | 25.33 | 25.33 | -5.906% | 153 | -4.777% |
| 2025-12-23 | 25.65 | 26.92 | 25.65 | 26.92 | +6.698% | 859 | -10.401% |
| 2025-12-22 | 25.23 | 25.23 | 25.23 | 25.23 | -0.572% | 112 | -4.400% |
| 2025-12-18 | 25.38 | 25.38 | 25.38 | 25.38 | +4.167% | 66 | -4.946% |
| 2025-12-17 | 24.36 | 24.36 | 24.36 | 24.36 | -3.237% | 277 | -0.986% |
| 2025-12-15 | 24.39 | 25.18 | 24.39 | 25.18 | +1.186% | 316 | -4.191% |
| 2025-12-12 | 24.40 | 24.88 | 24.38 | 24.88 | +2.135% | 1,316 | -3.055% |
| 2025-12-02 | 24.36 | 24.36 | 24.36 | 24.36 | -4.283% | 441 | -0.985% |
| 2025-11-24 | 25.45 | 25.45 | 25.45 | 25.45 | -0.235% | 310 | -5.226% |
| 2025-11-17 | 28.34 | 28.34 | 25.51 | 25.51 | -0.970% | 805 | -5.449% |
| 2025-11-13 | 25.76 | 25.76 | 25.76 | 25.76 | +2.344% | 1,088 | -6.366% |
| 2025-11-11 | 25.70 | 25.70 | 24.64 | 25.17 | -7.497% | 1,721 | -4.172% |
| 2025-11-10 | 27.21 | 27.21 | 27.21 | 27.21 | +2.216% | 145 | -11.356% |
| 2025-11-05 | 24.20 | 26.62 | 23.67 | 26.62 | +1.198% | 1,084 | -9.391% |
| 2025-11-04 | 26.30 | 26.30 | 26.30 | 26.30 | +0.139% | 121 | -8.306% |
| 2025-10-30 | 25.28 | 26.27 | 25.28 | 26.27 | -1.303% | 643 | -8.178% |
| 2025-10-29 | 26.61 | 26.61 | 26.61 | 26.61 | +7.994% | 638 | -9.374% |
| 2025-10-28 | 24.64 | 24.64 | 24.64 | 24.64 | +0.081% | 125 | -2.130% |
| 2025-10-27 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 16 | -2.051% |
| 2025-10-24 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 127 | -2.051% |
| 2025-10-23 | 24.63 | 24.63 | 24.63 | 24.63 | -2.475% | 181 | -2.051% |
| 2025-10-22 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 552 | -4.475% |
| 2025-10-21 | 25.25 | 25.25 | 24.34 | 25.25 | +2.538% | 1,911 | -4.475% |
| 2025-10-20 | 24.60 | 25.25 | 24.52 | 24.63 | -0.263% | 1,030 | -2.051% |
| 2025-10-17 | 24.85 | 24.88 | 24.69 | 24.69 | +0.041% | 201 | -2.309% |
| 2025-10-16 | 24.80 | 24.80 | 24.68 | 24.68 | 0.000% | 131 | -2.269% |
| 2025-10-15 | 25.00 | 25.00 | 24.68 | 24.68 | -1.966% | 471 | -2.269% |
| 2025-10-14 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 2 | -4.191% |
| 2025-10-13 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 5 | -4.191% |
| 2025-10-10 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 120 | -4.191% |
| 2025-10-09 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 14 | -4.191% |
| 2025-10-08 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 22 | -4.191% |
| 2025-10-07 | 25.18 | 25.18 | 25.18 | 25.18 | +1.964% | 206 | -4.191% |
| 2025-10-06 | 24.69 | 24.69 | 24.69 | 24.69 | -0.142% | 557 | -2.309% |
| 2025-10-03 | 24.73 | 24.73 | 24.73 | 24.73 | 0.000% | 204 | -2.447% |
| 2025-10-02 | 24.73 | 24.73 | 24.73 | 24.73 | -0.023% | 105 | -2.447% |
| 2025-10-01 | 24.73 | 24.73 | 24.73 | 24.73 | -0.135% | 24 | -2.470% |
| 2025-09-30 | 24.76 | 24.76 | 24.76 | 24.76 | -1.436% | 32 | -2.602% |
| 2025-09-29 | 25.13 | 25.13 | 25.13 | 25.13 | -0.099% | 11 | -4.000% |
| 2025-09-26 | 25.15 | 25.15 | 25.15 | 25.15 | +0.842% | 100 | -4.095% |
| 2025-09-25 | 24.94 | 24.94 | 24.94 | 24.94 | +0.080% | 6 | -3.288% |
| 2025-09-24 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000% | 58 | -3.210% |
| 2025-09-23 | 24.92 | 24.92 | 24.92 | 24.92 | -0.220% | 1 | -3.210% |
| 2025-09-22 | 24.98 | 24.98 | 24.98 | 24.98 | +0.757% | 89 | -3.423% |
| 2025-09-19 | 24.79 | 24.79 | 24.79 | 24.79 | -0.051% | 10 | -2.692% |
| 2025-09-18 | 24.80 | 24.80 | 24.80 | 24.80 | +0.054% | 146 | -2.742% |
| 2025-09-17 | 24.79 | 24.79 | 24.79 | 24.79 | +0.047% | 4 | -2.689% |
| 2025-09-16 | 24.77 | 24.77 | 24.77 | 24.77 | -0.502% | 1 | -2.644% |
| 2025-09-15 | 24.90 | 24.90 | 24.90 | 24.90 | -1.308% | 105 | -3.133% |
| 2025-09-12 | 25.23 | 25.23 | 25.23 | 25.23 | -0.059% | 26 | -4.400% |
| 2025-09-11 | 25.25 | 25.25 | 25.25 | 25.25 | +2.353% | 153 | -4.456% |
| 2025-09-10 | 24.69 | 27.46 | 24.66 | 24.66 | -0.341% | 8,968 | -2.208% |
| 2025-09-09 | 24.75 | 24.75 | 24.75 | 24.75 | -0.208% | 2 | -2.542% |
| 2025-09-08 | 24.80 | 24.80 | 24.80 | 24.80 | +0.150% | 52 | -2.745% |
| 2025-09-05 | 24.76 | 24.76 | 24.76 | 24.76 | -0.155% | 71 | -2.599% |
| 2025-09-04 | 24.80 | 24.80 | 24.80 | 24.80 | -0.012% | 25 | -2.750% |
| 2025-09-03 | 24.80 | 24.80 | 24.80 | 24.80 | +0.142% | 4 | -2.762% |
| 2025-09-02 | 24.77 | 24.77 | 24.77 | 24.77 | -0.202% | 31 | -2.623% |
| 2025-08-29 | 24.82 | 24.82 | 24.82 | 24.82 | -0.040% | 50 | -2.820% |
| 2025-08-28 | 24.91 | 24.91 | 24.83 | 24.83 | -0.321% | 1,004 | -2.859% |
| 2025-08-27 | 24.91 | 24.91 | 24.91 | 24.91 | -0.140% | 76 | -3.171% |
| 2025-08-26 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 983 | -3.307% |
| 2025-08-25 | 24.95 | 24.95 | 24.95 | 24.95 | +0.611% | 122 | -3.307% |
| 2025-08-22 | 24.79 | 24.79 | 24.79 | 24.79 | -0.006% | 174 | -2.716% |
| 2025-08-21 | 24.80 | 24.80 | 24.80 | 24.80 | -0.006% | 12 | -2.723% |
| 2025-08-20 | 24.80 | 24.80 | 24.80 | 24.80 | +0.032% | 217 | -2.728% |
| 2025-08-19 | 24.79 | 24.79 | 24.79 | 24.79 | -0.046% | 70 | -2.697% |
| 2025-08-18 | 24.80 | 24.80 | 24.80 | 24.80 | +0.020% | 12 | -2.742% |
| 2025-08-15 | 24.80 | 24.80 | 24.80 | 24.80 | -0.002% | 6 | -2.723% |
| 2025-08-14 | 24.80 | 24.80 | 24.80 | 24.80 | +0.023% | 21 | -2.725% |
| 2025-08-13 | 24.79 | 24.79 | 24.79 | 24.79 | 0.000% | 137 | -2.703% |
| 2025-08-12 | 24.94 | 24.94 | 24.79 | 24.79 | +0.020% | 125 | -2.703% |
| 2025-08-11 | 24.79 | 24.79 | 24.79 | 24.79 | -0.161% | 16 | -2.683% |
| 2025-08-08 | 24.82 | 24.82 | 24.82 | 24.82 | -0.288% | 157 | -2.840% |
| 2025-08-07 | 24.90 | 24.90 | 24.90 | 24.90 | -0.133% | 2 | -3.120% |
| 2025-08-06 | 24.93 | 24.93 | 24.93 | 24.93 | +0.190% | 1 | -3.249% |
| 2025-08-05 | 24.88 | 24.88 | 24.88 | 24.88 | +0.388% | 148 | -3.065% |
| 2025-08-04 | 24.79 | 24.79 | 24.79 | 24.79 | +1.897% | 906 | -2.689% |
| 2025-08-01 | 24.32 | 24.32 | 24.32 | 24.32 | -1.382% | 390 | -0.843% |
| 2025-07-31 | 24.67 | 24.67 | 24.67 | 24.67 | +0.105% | 3 | -2.213% |
| 2025-07-30 | 24.64 | 24.64 | 24.64 | 24.64 | -1.044% | 90 | -2.110% |
| 2025-07-29 | 24.61 | 25.11 | 24.60 | 24.90 | +1.220% | 796 | -3.133% |
| 2025-07-28 | 24.60 | 24.60 | 24.60 | 24.60 | -0.203% | 106 | -1.951% |
| 2025-07-25 | 24.65 | 24.65 | 24.65 | 24.65 | +0.183% | 180 | -2.150% |
| 2025-07-24 | 24.76 | 24.76 | 24.61 | 24.61 | +0.840% | 325 | -1.971% |
| 2025-07-23 | 24.54 | 24.54 | 24.40 | 24.40 | -1.414% | 592 | -1.148% |
| 2025-07-22 | 24.75 | 24.75 | 24.75 | 24.75 | +1.442% | 326 | -2.545% |
| 2025-07-21 | 24.50 | 24.50 | 24.40 | 24.40 | -1.620% | 722 | -1.140% |
| 2025-07-18 | 24.66 | 24.80 | 24.66 | 24.80 | +1.744% | 681 | -2.742% |
| 2025-07-17 | 24.95 | 24.95 | 24.38 | 24.38 | -0.307% | 659 | -1.046% |
| 2025-07-16 | 24.50 | 24.50 | 24.09 | 24.45 | -0.204% | 11,665 | -1.350% |
| 2025-07-15 | 24.06 | 24.81 | 24.06 | 24.50 | +1.036% | 17,679 | -1.551% |
| 2025-07-14 | 24.07 | 24.25 | 24.05 | 24.25 | -0.035% | 632 | -0.532% |
| 2025-07-11 | 24.26 | 24.26 | 24.26 | 24.26 | -0.175% | 279 | -0.567% |
| 2025-07-10 | 24.50 | 24.50 | 24.30 | 24.30 | +0.021% | 252 | -0.741% |
| 2025-07-09 | 24.30 | 24.30 | 24.30 | 24.30 | -0.205% | 113 | -0.720% |
| 2025-07-08 | 24.33 | 24.50 | 24.33 | 24.34 | -1.437% | 1,455 | -0.924% |
| 2025-07-07 | 24.95 | 24.95 | 24.70 | 24.70 | -0.504% | 1,269 | -2.348% |
| 2025-07-03 | 24.93 | 25.03 | 24.82 | 24.82 | -0.060% | 3,724 | -2.840% |
| 2025-07-02 | 24.60 | 24.84 | 24.33 | 24.84 | -0.937% | 5,100 | -2.899% |
| 2025-07-01 | 25.07 | 25.07 | 25.07 | 25.07 | -0.397% | 506 | -3.809% |
| 2025-06-30 | 25.18 | 25.18 | 25.18 | 25.18 | +0.299% | 845 | -4.191% |
| 2025-06-27 | 25.31 | 25.31 | 25.10 | 25.10 | -0.397% | 3,381 | -3.904% |
| 2025-06-26 | 25.35 | 25.35 | 25.20 | 25.20 | 0.000% | 222 | -4.286% |
| 2025-06-25 | 25.20 | 25.20 | 25.20 | 25.20 | +0.398% | 52 | -4.286% |
| 2025-06-24 | 25.10 | 25.10 | 24.92 | 25.10 | -0.199% | 1,898 | -3.904% |
| 2025-06-23 | 25.00 | 25.15 | 25.00 | 25.15 | +1.228% | 487 | -4.095% |
| 2025-06-20 | 25.20 | 25.20 | 24.84 | 24.84 | -1.506% | 1,470 | -2.918% |
| 2025-06-18 | 25.23 | 25.23 | 25.23 | 25.23 | +1.611% | 21 | -4.381% |
| 2025-06-17 | 25.10 | 25.10 | 24.82 | 24.82 | -1.586% | 683 | -2.840% |
| 2025-06-16 | 25.23 | 25.23 | 25.23 | 25.23 | -0.415% | 2 | -4.381% |
| 2025-06-13 | 25.08 | 25.33 | 25.02 | 25.33 | +2.220% | 619 | -4.777% |
| 2025-06-12 | 25.00 | 25.00 | 24.78 | 24.78 | -0.880% | 960 | -2.663% |
| 2025-06-11 | 24.45 | 26.50 | 24.45 | 25.00 | -0.892% | 1,858 | -3.520% |
| 2025-06-10 | 25.72 | 25.72 | 24.95 | 25.23 | +0.860% | 551 | -4.381% |
| 2025-06-09 | 24.80 | 25.01 | 24.46 | 25.01 | +0.240% | 1,096 | -3.559% |
| 2025-06-06 | 24.95 | 24.95 | 24.95 | 24.95 | +1.012% | 0 | -3.327% |
| 2025-06-05 | 24.78 | 25.00 | 24.70 | 24.70 | -1.200% | 286 | -2.348% |
| 2025-06-04 | 24.95 | 25.10 | 24.34 | 25.00 | +1.010% | 1,913 | -3.520% |
| 2025-06-03 | 24.95 | 24.95 | 24.72 | 24.75 | +0.000% | 204 | -2.546% |
| 2025-06-02 | 24.50 | 24.75 | 24.50 | 24.75 | +1.227% | 251 | -2.545% |
| 2025-05-30 | 24.45 | 24.45 | 24.45 | 24.45 | -1.411% | 102 | -1.350% |
| 2025-05-29 | 25.00 | 25.00 | 24.31 | 24.80 | -0.201% | 2,032 | -2.742% |
| 2025-05-28 | 24.70 | 24.85 | 24.32 | 24.85 | -0.401% | 1,728 | -2.938% |
| 2025-05-27 | 24.80 | 24.95 | 24.80 | 24.95 | +0.201% | 402 | -3.327% |
| 2025-05-23 | 24.90 | 24.90 | 24.90 | 24.90 | +0.403% | 55 | -3.133% |
| 2025-05-22 | 24.90 | 24.90 | 24.80 | 24.80 | -0.201% | 614 | -2.742% |
| 2025-05-21 | 24.95 | 24.95 | 24.85 | 24.85 | +1.098% | 247 | -2.938% |
| 2025-05-20 | 24.95 | 24.95 | 24.58 | 24.58 | -0.486% | 1,309 | -1.871% |
| 2025-05-19 | 25.00 | 25.19 | 24.70 | 24.70 | +0.816% | 2,700 | -2.348% |
| 2025-05-16 | 24.60 | 24.90 | 24.50 | 24.50 | -2.000% | 1,290 | -1.551% |
| 2025-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | -0.359% | 8 | -3.520% |
| 2025-05-14 | 25.27 | 25.27 | 25.00 | 25.09 | +0.160% | 768 | -3.866% |
| 2025-05-13 | 25.30 | 25.30 | 25.05 | 25.05 | +1.273% | 254 | -3.713% |
| 2025-05-12 | 25.47 | 25.47 | 24.73 | 24.73 | +1.145% | 1,135 | -2.486% |
| 2025-05-09 | 24.89 | 24.89 | 24.45 | 24.45 | -1.984% | 702 | -1.370% |
| 2025-05-08 | 24.95 | 24.95 | 24.95 | 24.95 | +1.837% | 1,123 | -3.327% |
| 2025-05-07 | 24.50 | 24.50 | 24.50 | 24.50 | +1.365% | 1,258 | -1.551% |
| 2025-05-02 | 24.17 | 24.17 | 24.17 | 24.17 | 0.000% | 105 | -0.207% |
| 2025-05-01 | 24.17 | 24.17 | 24.17 | 24.17 | 0.000% | 26 | -0.207% |
| 2025-04-30 | 24.17 | 24.17 | 24.17 | 24.17 | 0.000% | 113 | -0.207% |
| 2025-04-29 | 24.25 | 24.54 | 24.17 | 24.17 | 0.000% | 325 | -0.207% |
| 2025-04-28 | 24.17 | 24.17 | 24.17 | 24.17 | 0.000% | 43 | -0.207% |
| 2025-04-25 | 24.17 | 24.17 | 24.17 | 24.17 | +0.604% | 156 | -0.207% |
| 2025-04-24 | 24.16 | 24.16 | 24.02 | 24.02 | -0.587% | 294 | +0.395% |
| 2025-04-23 | 24.17 | 24.17 | 24.17 | 24.17 | +0.779% | 4 | -0.194% |
| 2025-04-22 | 24.10 | 24.10 | 23.98 | 23.98 | -0.766% | 651 | +0.584% |
| 2025-04-21 | 24.16 | 24.16 | 24.16 | 24.16 | -0.517% | 245 | -0.186% |
| 2025-04-17 | 24.29 | 24.29 | 24.29 | 24.29 | +1.232% | 119 | -0.703% |
| 2025-04-16 | 24.00 | 24.00 | 24.00 | 24.00 | -0.021% | 21 | +0.521% |
| 2025-04-15 | 23.87 | 24.15 | 23.87 | 24.00 | -0.229% | 2,029 | +0.500% |
| 2025-04-14 | 23.75 | 24.44 | 23.75 | 24.05 | +0.965% | 1,996 | +0.270% |
| 2025-04-11 | 23.82 | 23.82 | 23.82 | 23.82 | 0.000% | 9 | +1.238% |
| 2025-04-10 | 24.00 | 24.30 | 23.39 | 23.82 | -0.936% | 11,980 | +1.238% |
| 2025-04-09 | 24.59 | 26.13 | 23.52 | 24.05 | -3.219% | 22,003 | +0.291% |
| 2025-04-08 | 24.90 | 26.28 | 24.28 | 24.85 | -0.201% | 11,210 | -2.938% |
| 2025-04-07 | 24.90 | 24.90 | 24.90 | 24.90 | -0.797% | 47 | -3.133% |
| 2025-04-04 | 25.10 | 25.10 | 24.50 | 25.10 | -0.357% | 1,475 | -3.904% |
| 2025-04-03 | 25.00 | 25.19 | 25.00 | 25.19 | +0.479% | 589 | -4.248% |
| 2025-04-02 | 25.07 | 25.07 | 25.07 | 25.07 | -0.358% | 19 | -3.789% |
| 2025-04-01 | 25.16 | 25.16 | 25.16 | 25.16 | -0.028% | 195 | -4.134% |
| 2025-03-31 | 25.09 | 25.17 | 25.01 | 25.17 | -0.878% | 569 | -4.160% |
| 2025-03-28 | 25.39 | 25.39 | 25.39 | 25.39 | -0.020% | 3 | -5.002% |
| 2025-03-27 | 25.39 | 25.39 | 25.39 | 25.39 | -0.197% | 120 | -5.021% |
| 2025-03-26 | 25.50 | 26.53 | 24.35 | 25.45 | -1.068% | 9,041 | -5.207% |
| 2025-03-25 | 25.45 | 25.83 | 24.91 | 25.72 | +0.664% | 5,147 | -6.220% |
| 2025-03-24 | 25.40 | 25.55 | 24.78 | 25.55 | +1.228% | 884 | -5.597% |
| 2025-03-21 | 25.50 | 25.50 | 25.24 | 25.24 | -0.040% | 141 | -4.437% |
| 2025-03-20 | 25.43 | 25.59 | 25.25 | 25.25 | -0.257% | 714 | -4.475% |
| 2025-03-19 | 25.32 | 25.32 | 25.32 | 25.32 | +0.060% | 27 | -4.721% |
| 2025-03-18 | 25.20 | 25.30 | 25.18 | 25.30 | -0.901% | 1,925 | -4.664% |
| 2025-03-17 | 25.59 | 25.66 | 25.53 | 25.53 | +0.512% | 1,332 | -5.523% |
| 2025-03-14 | 25.60 | 25.73 | 25.40 | 25.40 | -0.781% | 2,172 | -5.039% |
| 2025-03-13 | 25.55 | 26.55 | 25.55 | 25.60 | +0.078% | 6,585 | -5.781% |
| 2025-03-12 | 25.63 | 26.08 | 25.29 | 25.58 | -0.314% | 10,111 | -5.708% |
| 2025-03-11 | 25.65 | 25.70 | 25.60 | 25.66 | -0.405% | 866 | -6.004% |
| 2025-03-10 | 25.52 | 26.60 | 25.52 | 25.77 | +0.802% | 7,510 | -6.385% |
| 2025-03-07 | 25.70 | 26.43 | 25.08 | 25.56 | -0.968% | 8,303 | -5.634% |
| 2025-03-06 | 25.83 | 25.83 | 25.74 | 25.81 | +0.797% | 885 | -6.548% |
| 2025-03-05 | 25.30 | 26.39 | 25.21 | 25.61 | -0.386% | 8,188 | -5.803% |
| 2025-03-04 | 25.62 | 26.52 | 24.52 | 25.71 | -0.618% | 17,020 | -6.167% |
| 2025-03-03 | 25.65 | 25.86 | 25.55 | 25.86 | +0.642% | 1,226 | -6.747% |
| 2025-02-28 | 25.57 | 27.40 | 23.50 | 25.70 | -0.368% | 20,124 | -6.148% |
| 2025-02-27 | 25.01 | 27.40 | 25.01 | 25.79 | +0.174% | 10,614 | -6.493% |
| 2025-02-26 | 25.60 | 27.00 | 24.70 | 25.75 | -2.277% | 7,557 | -6.330% |
| 2025-02-25 | 25.50 | 27.40 | 25.37 | 26.35 | +2.629% | 9,472 | -8.463% |
| 2025-02-24 | 25.73 | 27.40 | 24.86 | 25.68 | +0.097% | 10,168 | -6.056% |
| 2025-02-21 | 25.66 | 27.40 | 24.72 | 25.65 | -3.317% | 11,813 | -5.965% |
| 2025-02-20 | 25.70 | 26.53 | 24.92 | 26.53 | +2.710% | 2,606 | -9.084% |
| 2025-02-19 | 25.62 | 25.98 | 25.62 | 25.83 | -2.102% | 1,035 | -6.620% |
| 2025-02-18 | 25.24 | 27.30 | 25.24 | 26.38 | -0.479% | 10,155 | -8.583% |
| 2025-02-14 | 26.00 | 26.51 | 26.00 | 26.51 | +0.217% | 313 | -9.021% |
| 2025-02-13 | 26.00 | 26.51 | 25.67 | 26.45 | -0.324% | 6,666 | -8.824% |
| 2025-02-12 | 26.09 | 26.54 | 25.81 | 26.54 | +0.089% | 3,163 | -9.119% |
| 2025-02-11 | 26.52 | 26.52 | 26.52 | 26.52 | -0.301% | 1 | -9.038% |
| 2025-02-10 | 26.31 | 26.60 | 25.62 | 26.60 | +0.365% | 470 | -9.312% |
| 2025-02-07 | 25.48 | 26.60 | 25.48 | 26.50 | -0.128% | 3,193 | -8.981% |
| 2025-02-06 | 26.53 | 26.53 | 26.53 | 26.53 | +2.054% | 80 | -9.098% |
| 2025-02-05 | 26.00 | 26.00 | 26.00 | 26.00 | -1.851% | 221 | -7.231% |
| 2025-02-04 | 26.20 | 27.34 | 26.00 | 26.49 | +1.691% | 786 | -8.948% |
| 2025-02-03 | 26.80 | 26.80 | 25.85 | 26.05 | -1.624% | 2,485 | -7.409% |
| 2025-01-31 | 26.61 | 26.62 | 26.38 | 26.48 | -0.245% | 2,179 | -8.913% |
| 2025-01-30 | 26.55 | 26.55 | 26.55 | 26.55 | +0.923% | 18 | -9.136% |
| 2025-01-29 | 26.30 | 26.30 | 26.30 | 26.30 | +0.487% | 0 | -8.297% |
| 2025-01-28 | 25.56 | 26.66 | 25.56 | 26.17 | -2.733% | 2,344 | -7.850% |
| 2025-01-27 | 26.91 | 26.91 | 26.91 | 26.91 | +0.957% | 54 | -10.368% |
| 2025-01-24 | 26.66 | 26.66 | 26.66 | 26.66 | +0.038% | 4 | -9.510% |
| 2025-01-23 | 26.64 | 26.64 | 26.64 | 26.64 | -0.411% | 64 | -9.476% |
| 2025-01-22 | 26.75 | 26.75 | 26.75 | 26.75 | +0.040% | 5 | -9.849% |
| 2025-01-21 | 26.74 | 26.74 | 26.74 | 26.74 | +3.061% | 150 | -9.812% |
| 2025-01-17 | 25.95 | 25.95 | 25.95 | 25.95 | -1.705% | 46 | -7.052% |
| 2025-01-15 | 26.54 | 26.54 | 26.40 | 26.40 | +3.489% | 1,636 | -8.636% |
| 2025-01-14 | 25.42 | 25.51 | 25.40 | 25.51 | -0.217% | 560 | -5.449% |
| 2025-01-13 | 25.57 | 25.57 | 25.57 | 25.57 | -2.589% | 350 | -5.654% |
| 2025-01-10 | 26.25 | 26.25 | 26.25 | 26.25 | -0.133% | 7 | -8.097% |
| 2025-01-08 | 26.28 | 26.28 | 26.28 | 26.28 | -0.905% | 4 | -8.219% |
| 2025-01-07 | 26.52 | 26.52 | 26.52 | 26.52 | +0.075% | 39 | -9.050% |
| 2025-01-06 | 26.38 | 26.50 | 26.38 | 26.50 | +0.455% | 339 | -8.981% |
| 2025-01-03 | 27.54 | 29.23 | 26.38 | 26.38 | -2.675% | 824 | -8.567% |
| 2024-12-31 | 27.11 | 27.11 | 27.11 | 27.11 | 0.000% | 32 | -11.013% |