SPDR Portfolio Short Term Corporate Bond ETF

SPSB
🏛️ usa →
30.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.23 30.24 30.23 30.24 60.6K
09:33 30.24 30.24 30.24 30.24 2.9K
09:38 30.24 30.24 30.24 30.24 1.2K
09:40 30.23 30.23 30.23 30.23 6.5K
09:43 30.24 30.24 30.23 30.23 2.4K
09:44 30.24 30.24 30.24 30.24 0.5K
09:45 30.24 30.24 30.24 30.24 0.3K
09:46 30.24 30.24 30.24 30.24 0.7K
09:48 30.23 30.23 30.23 30.23 0.9K
09:49 30.23 30.23 30.23 30.23 0.1K
09:50 30.24 30.24 30.24 30.24 2.4K
09:54 30.24 30.24 30.24 30.24 29.4K
09:56 30.23 30.23 30.23 30.23 0.5K
09:57 30.24 30.24 30.24 30.24 0.3K
09:58 30.24 30.24 30.24 30.24 0.2K
09:59 30.24 30.24 30.24 30.24 14.0K
10:00 30.24 30.24 30.23 30.23 150.9K
10:01 30.24 30.24 30.24 30.24 26.3K
10:02 30.24 30.24 30.24 30.24 24.9K
10:03 30.24 30.24 30.24 30.24 21.0K
10:04 30.24 30.24 30.24 30.24 3.9K
10:06 30.24 30.24 30.24 30.24 200.2K
10:07 30.24 30.24 30.24 30.24 8.8K
10:08 30.24 30.24 30.24 30.24 0.9K
10:09 30.24 30.24 30.23 30.24 28.3K
10:11 30.24 30.24 30.23 30.23 0.8K
10:13 30.23 30.23 30.23 30.23 0.5K
10:14 30.23 30.23 30.23 30.23 0.1K
10:15 30.24 30.24 30.24 30.24 12.0K
10:16 30.23 30.23 30.23 30.23 21.3K
10:17 30.24 30.24 30.24 30.24 30.0K
10:18 30.24 30.24 30.24 30.24 0.5K
10:19 30.24 30.24 30.23 30.24 41.3K
10:20 30.24 30.24 30.24 30.24 7.0K
10:22 30.24 30.24 30.24 30.24 9.4K
10:23 30.24 30.24 30.24 30.24 0.3K
10:24 30.24 30.24 30.24 30.24 44.9K
10:25 30.24 30.24 30.24 30.24 3.7K
10:26 30.24 30.24 30.23 30.24 45.4K
10:28 30.24 30.24 30.24 30.24 30.1K
10:30 30.24 30.24 30.24 30.24 13.8K
10:31 30.24 30.24 30.24 30.24 0.4K
10:33 30.24 30.24 30.24 30.24 1.2K
10:34 30.24 30.24 30.24 30.24 0.3K
10:35 30.24 30.24 30.24 30.24 2.8K
10:37 30.23 30.24 30.23 30.24 3.1K
10:38 30.23 30.23 30.23 30.23 2.6K
10:39 30.24 30.24 30.24 30.24 123.0K
10:40 30.24 30.24 30.24 30.24 54.1K
10:41 30.24 30.24 30.24 30.24 15.2K
10:42 30.24 30.24 30.24 30.24 1.2K
10:43 30.24 30.24 30.24 30.24 7.1K
10:44 30.24 30.24 30.24 30.24 19.7K
10:45 30.25 30.25 30.25 30.25 1.9K
10:48 30.25 30.25 30.24 30.24 1.3K
10:51 30.24 30.24 30.24 30.24 39.5K
10:52 30.24 30.24 30.23 30.23 0.4K
10:53 30.24 30.24 30.24 30.24 4.0K
10:54 30.24 30.24 30.23 30.24 16.2K
10:55 30.24 30.24 30.23 30.23 13.2K
10:56 30.24 30.24 30.24 30.24 5.6K
10:57 30.24 30.24 30.24 30.24 0.6K
11:00 30.24 30.24 30.23 30.23 8.5K
11:01 30.24 30.24 30.24 30.24 0.6K
11:02 30.24 30.24 30.24 30.24 0.6K
11:04 30.24 30.24 30.24 30.24 0.5K
11:05 30.24 30.24 30.24 30.24 0.6K
11:06 30.24 30.24 30.24 30.24 1.6K
11:10 30.24 30.24 30.24 30.24 6.0K
11:11 30.23 30.23 30.23 30.23 0.2K
11:12 30.24 30.24 30.24 30.24 4.7K
11:14 30.23 30.23 30.23 30.23 1.0K
11:15 30.23 30.23 30.23 30.23 0.2K
11:16 30.24 30.24 30.24 30.24 0.4K
11:19 30.24 30.24 30.24 30.24 41.2K
11:20 30.24 30.24 30.24 30.24 0.9K
11:21 30.24 30.24 30.23 30.23 3.2K
11:22 30.23 30.23 30.23 30.23 1.6K
11:24 30.24 30.24 30.23 30.23 2.8K
11:25 30.24 30.24 30.24 30.24 1.9K
11:26 30.24 30.24 30.24 30.24 1.9K
11:27 30.24 30.24 30.24 30.24 3.5K
11:29 30.24 30.24 30.24 30.24 3.9K
11:31 30.24 30.24 30.24 30.24 0.6K
11:36 30.23 30.23 30.23 30.23 0.4K
11:38 30.23 30.24 30.23 30.24 0.3K
11:39 30.24 30.24 30.24 30.24 1.2K
11:41 30.24 30.24 30.23 30.24 2.8K
11:42 30.23 30.24 30.23 30.24 1.5K
11:43 30.24 30.24 30.23 30.24 1.0K
11:45 30.23 30.24 30.23 30.24 7.4K
11:46 30.24 30.24 30.24 30.24 0.9K
11:47 30.23 30.24 30.23 30.23 13.9K
11:48 30.24 30.24 30.24 30.24 2.6K
11:49 30.24 30.24 30.24 30.24 1.3K
11:50 30.24 30.24 30.24 30.24 0.9K
11:51 30.23 30.24 30.23 30.23 2.6K
11:52 30.23 30.23 30.23 30.23 2.2K
11:53 30.24 30.24 30.24 30.24 0.2K
11:54 30.24 30.24 30.24 30.24 5.7K
11:57 30.24 30.24 30.24 30.24 0.6K
11:58 30.23 30.24 30.23 30.24 0.2K
11:59 30.24 30.24 30.24 30.24 1.3K
12:02 30.24 30.24 30.23 30.23 1.5K
12:03 30.23 30.24 30.23 30.24 0.7K
12:07 30.24 30.24 30.24 30.24 7.7K
12:08 30.24 30.24 30.23 30.23 0.4K
12:10 30.24 30.24 30.23 30.24 4.3K
12:12 30.24 30.24 30.24 30.24 30.5K
12:13 30.24 30.24 30.24 30.24 0.8K
12:14 30.24 30.24 30.24 30.24 1.3K
12:15 30.24 30.24 30.24 30.24 4.0K
12:17 30.24 30.24 30.24 30.24 1.6K
12:18 30.23 30.23 30.23 30.23 55.8K
12:20 30.23 30.23 30.23 30.23 2.9K
12:21 30.24 30.24 30.24 30.24 0.2K
12:22 30.23 30.24 30.23 30.24 20.3K
12:24 30.24 30.24 30.24 30.24 0.3K
12:25 30.24 30.24 30.24 30.24 21.1K
12:26 30.24 30.24 30.24 30.24 83.5K
12:27 30.24 30.24 30.24 30.24 20.7K
12:28 30.24 30.24 30.24 30.24 66.3K
12:29 30.24 30.24 30.24 30.24 1.1K
12:30 30.24 30.24 30.24 30.24 1.0K
12:31 30.23 30.24 30.23 30.24 2.0K
12:34 30.24 30.24 30.24 30.24 3.2K
12:35 30.24 30.24 30.24 30.24 3.4K
12:37 30.24 30.24 30.24 30.24 0.3K
12:38 30.24 30.24 30.24 30.24 1.9K
12:39 30.24 30.24 30.23 30.23 0.7K
12:43 30.24 30.24 30.24 30.24 3.8K
12:44 30.23 30.24 30.23 30.24 144.7K
12:45 30.24 30.24 30.23 30.23 0.6K
12:46 30.24 30.24 30.24 30.24 0.8K
12:47 30.24 30.24 30.24 30.24 0.1K
12:48 30.24 30.24 30.24 30.24 0.8K
12:49 30.24 30.24 30.24 30.24 1.1K
12:50 30.24 30.24 30.24 30.24 5.6K
12:51 30.24 30.24 30.24 30.24 8.7K
12:52 30.24 30.24 30.24 30.24 3.2K
12:53 30.23 30.23 30.23 30.23 0.7K
12:54 30.24 30.24 30.24 30.24 8.4K
12:55 30.24 30.24 30.24 30.24 11.4K
12:56 30.24 30.24 30.24 30.24 9.4K
12:57 30.24 30.24 30.23 30.23 14.5K
12:58 30.24 30.24 30.24 30.24 8.0K
12:59 30.24 30.24 30.24 30.24 12.0K
13:00 30.24 30.24 30.24 30.24 13.2K
13:01 30.24 30.24 30.24 30.24 9.2K
13:02 30.24 30.24 30.24 30.24 0.2K
13:03 30.24 30.24 30.24 30.24 10.5K
13:04 30.24 30.24 30.24 30.24 9.2K
13:05 30.24 30.24 30.24 30.24 9.2K
13:06 30.24 30.24 30.24 30.24 8.6K
13:07 30.24 30.24 30.24 30.24 7.6K
13:08 30.24 30.24 30.23 30.24 5.2K
13:09 30.24 30.24 30.24 30.24 23.2K
13:10 30.23 30.24 30.23 30.24 2.1K
13:11 30.24 30.24 30.24 30.24 5.6K
13:12 30.24 30.24 30.24 30.24 24.9K
13:13 30.24 30.24 30.24 30.24 9.9K
13:14 30.24 30.25 30.24 30.25 60.6K
13:15 30.25 30.25 30.25 30.25 0.5K
13:18 30.25 30.25 30.24 30.25 5.6K
13:19 30.25 30.25 30.25 30.25 6.1K
13:20 30.25 30.25 30.25 30.25 3.6K
13:21 30.25 30.25 30.24 30.24 20.0K
13:23 30.24 30.24 30.24 30.24 0.1K
13:25 30.25 30.25 30.25 30.25 0.3K
13:26 30.24 30.25 30.24 30.25 67.5K
13:29 30.25 30.25 30.25 30.24 4.6K
13:30 30.25 30.25 30.25 30.25 8.3K
13:31 30.25 30.25 30.25 30.25 2.4K
13:32 30.24 30.24 30.24 30.24 1.8K
13:35 30.25 30.25 30.24 30.24 9.9K
13:36 30.25 30.25 30.25 30.25 3.8K
13:39 30.25 30.25 30.25 30.25 2.6K
13:40 30.25 30.25 30.25 30.25 0.8K
13:43 30.25 30.25 30.25 30.25 0.2K
13:45 30.24 30.25 30.24 30.25 12.6K
13:46 30.25 30.25 30.25 30.25 10.0K
13:47 30.24 30.25 30.24 30.25 1.0K
13:50 30.25 30.25 30.25 30.25 0.1K
13:51 30.25 30.25 30.25 30.25 0.4K
13:54 30.25 30.25 30.24 30.25 6.2K
13:55 30.25 30.25 30.25 30.25 8.2K
13:56 30.25 30.25 30.25 30.24 0.4K
13:57 30.25 30.25 30.24 30.24 0.5K
13:59 30.25 30.25 30.25 30.25 2.7K
14:00 30.25 30.25 30.24 30.24 0.8K
14:01 30.25 30.25 30.25 30.25 0.3K
14:02 30.25 30.25 30.25 30.25 2.4K
14:04 30.25 30.25 30.25 30.25 0.1K
14:06 30.25 30.25 30.25 30.25 8.9K
14:12 30.24 30.24 30.24 30.24 0.2K
14:13 30.25 30.25 30.25 30.25 6.5K
14:14 30.25 30.25 30.25 30.25 0.2K
14:16 30.24 30.25 30.24 30.25 10.3K
14:17 30.25 30.25 30.25 30.25 0.5K
14:18 30.25 30.25 30.25 30.25 12.2K
14:19 30.25 30.25 30.25 30.25 0.8K
14:20 30.25 30.25 30.25 30.25 2.1K
14:22 30.25 30.25 30.25 30.25 12.0K
14:24 30.24 30.25 30.24 30.25 0.8K
14:25 30.25 30.25 30.25 30.25 2.5K
14:26 30.25 30.25 30.25 30.25 1.7K
14:27 30.25 30.25 30.25 30.25 11.0K
14:29 30.25 30.25 30.25 30.25 4.9K
14:30 30.25 30.25 30.25 30.25 5.1K
14:31 30.25 30.25 30.25 30.25 0.1K
14:32 30.24 30.25 30.24 30.25 11.4K
14:33 30.25 30.25 30.24 30.24 11.5K
14:35 30.24 30.25 30.24 30.24 3.0K
14:37 30.25 30.25 30.25 30.25 10.8K
14:38 30.25 30.25 30.25 30.25 6.3K
14:39 30.25 30.25 30.25 30.25 1.6K
14:43 30.25 30.25 30.25 30.24 9.6K
14:44 30.24 30.25 30.24 30.25 1.1K
14:45 30.24 30.24 30.24 30.24 1.2K
14:47 30.25 30.25 30.25 30.25 0.4K
14:48 30.25 30.25 30.25 30.25 1.6K
14:49 30.25 30.25 30.24 30.25 2.0K
14:50 30.25 30.25 30.25 30.25 0.9K
14:51 30.25 30.25 30.25 30.25 1.0K
14:52 30.25 30.25 30.24 30.25 1.9K
14:53 30.25 30.25 30.24 30.25 9.7K
14:54 30.25 30.25 30.25 30.25 4.5K
14:55 30.25 30.25 30.25 30.25 0.8K
14:56 30.25 30.25 30.25 30.25 1.1K
14:57 30.25 30.25 30.25 30.25 3.5K
14:58 30.25 30.25 30.25 30.25 1.1K
14:59 30.25 30.25 30.25 30.25 22.1K
15:00 30.25 30.25 30.25 30.25 1.8K
15:01 30.25 30.25 30.24 30.25 2.5K
15:02 30.25 30.25 30.25 30.25 1.0K
15:03 30.25 30.25 30.25 30.25 0.4K
15:04 30.25 30.25 30.25 30.25 14.0K
15:05 30.25 30.25 30.24 30.25 2.5K
15:06 30.25 30.25 30.24 30.25 1.6K
15:07 30.25 30.25 30.25 30.25 1.3K
15:08 30.25 30.25 30.24 30.25 5.9K
15:09 30.25 30.25 30.24 30.25 1.0K
15:10 30.25 30.25 30.24 30.25 1.1K
15:11 30.25 30.25 30.25 30.25 0.7K
15:12 30.25 30.25 30.25 30.25 0.7K
15:13 30.25 30.25 30.25 30.25 2.3K
15:14 30.25 30.25 30.25 30.25 11.3K
15:15 30.25 30.25 30.25 30.25 0.7K
15:16 30.25 30.25 30.25 30.25 0.6K
15:17 30.25 30.25 30.25 30.25 4.4K
15:18 30.25 30.25 30.25 30.25 1.3K
15:19 30.25 30.25 30.24 30.25 4.1K
15:20 30.25 30.25 30.24 30.25 2.2K
15:21 30.25 30.25 30.25 30.25 4.7K
15:22 30.25 30.25 30.25 30.25 1.9K
15:23 30.25 30.25 30.24 30.25 2.2K
15:24 30.25 30.25 30.25 30.25 0.8K
15:25 30.25 30.25 30.25 30.25 13.7K
15:26 30.25 30.25 30.25 30.25 6.2K
15:27 30.25 30.25 30.25 30.25 6.2K
15:28 30.25 30.25 30.24 30.24 1.7K
15:29 30.25 30.25 30.24 30.25 4.6K
15:30 30.25 30.25 30.25 30.25 4.0K
15:31 30.25 30.25 30.25 30.25 1.7K
15:32 30.25 30.25 30.25 30.25 3.0K
15:33 30.25 30.25 30.24 30.25 2.9K
15:34 30.25 30.25 30.25 30.25 2.3K
15:35 30.25 30.25 30.25 30.25 10.0K
15:36 30.25 30.25 30.24 30.25 3.7K
15:37 30.25 30.25 30.24 30.25 3.2K
15:38 30.25 30.25 30.25 30.25 0.9K
15:39 30.24 30.25 30.24 30.25 1.4K
15:40 30.25 30.25 30.25 30.25 3.6K
15:41 30.25 30.25 30.25 30.25 1.4K
15:42 30.25 30.25 30.25 30.25 0.1K
15:43 30.25 30.25 30.25 30.25 5.6K
15:44 30.25 30.25 30.24 30.25 0.8K
15:45 30.24 30.25 30.24 30.25 2.0K
15:46 30.25 30.25 30.25 30.25 8.9K
15:47 30.25 30.25 30.25 30.25 2.0K
15:49 30.25 30.25 30.25 30.25 10.4K
15:50 30.25 30.25 30.25 30.25 5.3K
15:51 30.25 30.25 30.24 30.24 4.1K
15:52 30.24 30.24 30.24 30.24 0.6K
15:54 30.25 30.25 30.25 30.25 3.4K
15:55 30.25 30.25 30.25 30.25 0.1K
15:56 30.25 30.25 30.25 30.25 1.8K
15:57 30.24 30.25 30.24 30.25 0.4K
15:58 30.25 30.25 30.25 30.25 2.4K
15:59 30.25 30.25 30.24 30.25 94.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.24 30.25 30.23 30.25 2.7M
2025-09-25 30.24 30.24 30.21 30.22 1.2M
2025-09-24 30.28 30.28 30.25 30.25 1.2M
2025-09-23 30.28 30.28 30.26 30.28 2.2M
2025-09-22 30.28 30.28 30.26 30.27 2.2M
2025-09-19 30.29 30.29 30.27 30.29 1.3M
2025-09-18 30.26 30.28 30.25 30.28 2.3M
2025-09-17 30.30 30.31 30.26 30.26 1.4M
2025-09-16 30.29 30.29 30.27 30.29 2.2M
2025-09-15 30.28 30.28 30.27 30.28 0.9M
2025-09-12 30.26 30.26 30.24 30.24 4.5M
2025-09-11 30.24 30.27 30.24 30.26 3.2M
2025-09-10 30.25 30.25 30.23 30.23 3.5M
2025-09-09 30.25 30.25 30.22 30.23 12.2M
2025-09-08 30.26 30.26 30.24 30.25 1.5M
2025-09-05 30.26 30.27 30.23 30.24 1.5M
2025-09-04 30.17 30.20 30.17 30.20 3.6M
2025-09-03 30.15 30.17 30.14 30.17 21.6M
2025-09-02 30.13 30.15 30.11 30.14 2.7M
2025-08-29 30.25 30.26 30.24 30.26 3.9M
2025-08-28 30.24 30.25 30.23 30.24 2.4M
2025-08-27 30.24 30.25 30.23 30.25 1.2M
2025-08-26 30.23 30.24 30.21 30.24 6.2M
2025-08-25 30.22 30.22 30.20 30.21 1.2M
2025-08-22 30.18 30.24 30.17 30.23 3.8M
2025-08-21 30.18 30.18 30.15 30.16 1.1M
2025-08-20 30.18 30.20 30.17 30.19 1.2M
2025-08-19 30.18 30.19 30.17 30.17 2.5M
2025-08-18 30.18 30.19 30.16 30.17 1.2M
2025-08-15 30.18 30.19 30.17 30.17 1.0M
2025-08-14 30.16 30.18 30.16 30.16 1.8M
2025-08-13 30.18 30.20 30.18 30.20 3.2M
2025-08-12 30.13 30.16 30.13 30.15 3.5M
2025-08-11 30.11 30.14 30.11 30.13 1.4M
2025-08-08 30.14 30.14 30.11 30.11 1.9M
2025-08-07 30.15 30.15 30.12 30.14 1.8M
2025-08-06 30.12 30.15 30.11 30.15 1.2M
2025-08-05 30.13 30.14 30.11 30.12 1.7M
2025-08-04 30.13 30.14 30.12 30.14 6.4M
2025-08-01 30.08 30.13 30.06 30.13 5.5M
2025-07-31 30.13 30.13 30.10 30.11 4.3M
2025-07-30 30.12 30.16 30.10 30.11 1.6M
2025-07-29 30.13 30.14 30.11 30.14 1.2M
2025-07-28 30.12 30.12 30.10 30.11 1.3M
2025-07-25 30.10 30.12 30.10 30.12 1.1M
2025-07-24 30.10 30.11 30.09 30.10 1.4M
2025-07-23 30.12 30.13 30.10 30.11 1.5M
2025-07-22 30.13 30.13 30.11 30.13 1.5M
2025-07-21 30.13 30.13 30.11 30.12 1.9M
2025-07-18 30.10 30.10 30.09 30.10 2.1M
2025-07-17 30.06 30.08 30.06 30.07 1.7M
2025-07-16 30.04 30.07 30.03 30.07 2.8M
2025-07-15 30.06 30.07 30.02 30.02 1.4M
2025-07-14 30.06 30.06 30.04 30.04 0.9M
2025-07-11 30.05 30.05 30.03 30.05 2.0M
2025-07-10 30.06 30.06 30.04 30.05 1.3M
2025-07-09 30.04 30.06 30.03 30.06 1.6M
2025-07-08 30.04 30.04 30.01 30.02 2.4M
2025-07-07 30.06 30.06 30.02 30.02 17.3M
2025-07-03 30.06 30.06 30.04 30.04 0.7M
2025-07-02 30.06 30.08 30.06 30.06 2.0M
2025-07-01 30.07 30.08 30.02 30.05 10.0M
2025-06-30 30.18 30.19 30.16 30.19 2.4M
2025-06-27 30.15 30.17 30.15 30.15 2.2M
2025-06-26 30.14 30.16 30.13 30.16 2.2M
2025-06-25 30.12 30.13 30.11 30.13 3.7M
2025-06-24 30.09 30.13 30.09 30.13 3.3M
2025-06-23 30.08 30.11 30.07 30.09 3.2M
2025-06-20 30.03 30.07 30.03 30.07 1.2M
2025-06-18 30.03 30.05 30.02 30.02 1.3M
2025-06-17 30.03 30.08 30.00 30.02 1.2M
2025-06-16 30.02 30.03 30.00 30.01 2.0M
2025-06-13 30.01 30.02 29.99 30.01 1.5M
2025-06-12 30.02 30.03 30.02 30.02 1.3M
2025-06-11 30.00 30.01 29.99 30.00 1.4M
2025-06-10 29.99 29.99 29.96 29.97 2.4M
2025-06-09 29.96 29.97 29.94 29.96 1.8M
2025-06-06 29.96 29.97 29.93 29.94 3.9M
2025-06-05 30.02 30.02 29.97 29.98 2.5M
2025-06-04 30.00 30.02 29.98 30.01 2.5M
2025-06-03 29.98 30.01 29.95 29.97 2.3M
2025-06-02 29.97 29.98 29.94 29.95 6.7M
2025-05-30 30.06 30.08 30.05 30.07 1.8M
2025-05-29 30.04 30.06 30.03 30.04 2.2M
2025-05-28 30.03 30.03 30.01 30.03 1.1M
2025-05-27 30.04 30.05 30.02 30.03 3.0M
2025-05-23 30.03 30.04 30.00 30.01 2.8M
2025-05-22 29.99 30.01 29.98 30.01 2.1M
2025-05-21 30.00 30.01 29.97 29.97 3.4M
2025-05-20 30.02 30.03 30.00 30.02 5.0M
2025-05-19 29.95 30.02 29.95 30.02 3.5M
2025-05-16 30.02 30.02 29.98 30.00 2.0M
2025-05-15 29.96 29.99 29.95 29.99 3.5M
2025-05-14 29.96 29.96 29.92 29.93 4.9M
2025-05-13 29.97 29.97 29.94 29.95 5.1M
2025-05-12 29.93 29.95 29.92 29.94 20.1M
2025-05-09 29.97 29.99 29.94 29.96 3.2M
2025-05-08 29.97 29.99 29.94 29.94 3.6M
2025-05-07 29.99 29.99 29.96 29.99 1.8M
2025-05-06 29.97 29.98 29.95 29.98 4.3M
2025-05-05 29.97 29.97 29.93 29.95 3.7M
2025-05-02 29.98 29.98 29.93 29.94 4.0M
2025-05-01 30.06 30.06 29.96 29.98 3.3M
2025-04-30 30.12 30.15 30.10 30.15 6.2M
2025-04-29 30.11 30.13 30.10 30.12 16.0M
2025-04-28 30.08 30.12 30.07 30.12 3.0M
2025-04-25 30.05 30.07 30.03 30.06 4.0M
2025-04-24 29.99 30.03 29.99 30.03 1.5M
2025-04-23 30.01 30.02 29.94 29.96 2.5M
2025-04-22 30.00 30.00 29.96 29.97 6.8M
2025-04-21 30.00 30.01 29.96 29.98 6.5M
2025-04-17 29.98 29.99 29.97 29.99 1.4M
2025-04-16 29.93 29.96 29.92 29.95 4.2M
2025-04-15 29.87 29.93 29.87 29.91 4.0M
2025-04-14 29.84 29.90 29.82 29.87 3.8M
2025-04-11 29.85 29.85 29.74 29.82 3.2M
2025-04-10 29.88 29.92 29.83 29.86 3.4M
2025-04-09 29.83 29.95 29.77 29.92 3.5M
2025-04-08 29.94 29.94 29.85 29.85 7.8M
2025-04-07 29.99 30.00 29.86 29.89 10.1M
2025-04-04 30.10 30.11 29.99 30.02 3.2M
2025-04-03 30.04 30.07 30.03 30.05 1.4M
2025-04-02 30.01 30.01 29.97 29.99 1.6M
2025-04-01 30.01 30.01 29.98 29.99 2.2M
2025-03-31 30.10 30.11 30.08 30.10 2.3M
2025-03-28 30.07 30.09 30.06 30.08 2.0M
2025-03-27 30.03 30.05 30.03 30.04 2.2M
2025-03-26 30.04 30.04 30.02 30.02 1.6M
2025-03-25 30.03 30.05 30.02 30.03 3.2M
2025-03-24 30.05 30.05 30.01 30.01 4.0M
2025-03-21 30.04 30.07 30.04 30.05 1.9M
2025-03-20 30.06 30.07 30.03 30.04 4.4M
2025-03-19 29.97 30.04 29.96 30.04 2.5M
2025-03-18 29.96 29.99 29.95 29.97 4.7M
2025-03-17 29.96 29.98 29.95 29.95 10.6M
2025-03-14 29.97 29.99 29.94 29.96 4.6M
2025-03-13 29.94 29.97 29.93 29.96 2.1M
2025-03-12 29.98 29.98 29.93 29.94 8.8M
2025-03-11 30.02 30.02 29.97 29.97 2.1M
2025-03-10 30.01 30.02 30.00 30.02 2.1M
2025-03-07 30.02 30.03 29.96 29.98 3.8M
2025-03-06 30.00 30.01 29.97 29.99 2.7M
2025-03-05 30.04 30.04 29.96 29.98 11.5M
2025-03-04 30.02 30.04 29.99 30.01 2.6M
2025-03-03 29.99 30.00 29.96 30.00 3.0M
2025-02-28 30.08 30.10 30.06 30.10 5.0M
2025-02-27 30.05 30.06 30.03 30.06 2.2M
2025-02-26 30.05 30.06 30.03 30.05 2.2M
2025-02-25 30.04 30.06 30.03 30.03 2.3M
2025-02-24 30.00 30.02 29.99 30.01 6.6M
2025-02-21 29.97 30.01 29.96 29.99 2.8M
2025-02-20 29.97 29.97 29.94 29.95 4.4M
2025-02-19 29.96 29.96 29.94 29.96 3.2M
2025-02-18 29.95 29.95 29.93 29.94 1.9M
2025-02-14 29.94 29.97 29.94 29.95 3.5M
2025-02-13 29.89 29.91 29.88 29.91 1.4M
2025-02-12 29.86 29.87 29.85 29.86 3.3M
2025-02-11 29.90 29.90 29.88 29.88 2.4M
2025-02-10 29.90 29.91 29.89 29.90 2.5M
2025-02-07 29.90 29.90 29.88 29.88 1.6M
2025-02-06 29.92 29.92 29.90 29.91 4.4M
2025-02-05 29.92 29.93 29.91 29.91 2.4M
2025-02-04 29.86 29.91 29.86 29.90 4.0M
2025-02-03 29.87 29.88 29.85 29.86 1.6M
2025-01-31 30.03 30.03 29.99 30.02 3.6M
2025-01-30 30.02 30.02 29.99 30.01 2.7M
2025-01-29 30.01 30.01 29.97 30.00 1.3M
2025-01-28 30.01 30.01 29.98 29.99 1.4M
2025-01-27 30.00 30.01 29.97 30.01 1.9M
2025-01-24 29.95 29.97 29.95 29.96 1.9M
2025-01-23 29.92 29.94 29.90 29.94 1.8M
2025-01-22 29.94 29.94 29.90 29.92 4.1M
2025-01-21 29.94 29.94 29.91 29.92 5.9M
2025-01-17 29.94 29.94 29.91 29.92 2.1M
2025-01-16 29.90 29.92 29.88 29.92 2.5M
2025-01-15 29.90 29.91 29.88 29.90 3.3M
2025-01-14 29.84 29.85 29.83 29.83 1.9M
2025-01-13 29.83 29.83 29.81 29.82 1.6M
2025-01-10 29.84 29.85 29.81 29.82 2.9M
2025-01-08 29.86 29.88 29.85 29.87 2.3M
2025-01-07 29.85 29.87 29.84 29.86 1.6M
2025-01-06 29.86 29.87 29.85 29.86 1.6M
2025-01-03 29.87 29.88 29.85 29.86 1.1M
2025-01-02 29.88 29.89 29.84 29.85 2.1M