CFIT
Cambria Fixed Income Trend ETF
stockBATSETF
At CloseOct 2, 2026 11:00:44 AM EDT
25.21USD+0.199%(+0.05)28,293
25.20Bid25.23Ask0.03SpreadCFIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.26 | 25.26 | 25.20 | 25.22 | +0.072% | 123,929 | 0.000% |
| 2026-10-01 | 25.15 | 25.20 | 25.15 | 25.20 | 0.000% | 50,542 | +0.072% |
| 2026-09-30 | 25.22 | 25.22 | 25.19 | 25.20 | -0.039% | 13,244 | +0.072% |
| 2026-09-29 | 25.20 | 25.24 | 25.18 | 25.21 | +0.026% | 15,070 | +0.033% |
| 2026-09-28 | 25.21 | 25.21 | 25.17 | 25.20 | -0.342% | 11,618 | +0.059% |
| 2026-09-25 | 25.27 | 25.29 | 25.25 | 25.29 | 0.000% | 2,667 | -0.284% |
| 2026-09-24 | 25.29 | 25.31 | 25.27 | 25.29 | -0.071% | 2,846 | -0.284% |
| 2026-09-23 | 25.37 | 25.37 | 25.31 | 25.31 | -0.700% | 5,867 | -0.355% |
| 2026-09-22 | 25.47 | 25.49 | 25.47 | 25.49 | +0.026% | 6,838 | -1.053% |
| 2026-09-21 | 25.45 | 25.48 | 25.45 | 25.48 | +0.453% | 12,665 | -1.027% |
| 2026-09-18 | 25.32 | 25.39 | 25.32 | 25.36 | -1.304% | 11,617 | -0.579% |
| 2026-09-17 | 25.66 | 25.70 | 25.66 | 25.70 | +0.562% | 9,414 | -1.875% |
| 2026-09-16 | 25.64 | 25.64 | 25.52 | 25.56 | +0.222% | 12,155 | -1.324% |
| 2026-09-15 | 25.56 | 25.57 | 25.50 | 25.50 | -0.393% | 8,641 | -1.105% |
| 2026-09-14 | 25.62 | 25.66 | 25.60 | 25.60 | -0.419% | 2,606 | -1.494% |
| 2026-09-11 | 25.75 | 25.75 | 25.69 | 25.71 | +0.076% | 7,643 | -1.907% |
| 2026-09-10 | 25.74 | 25.74 | 25.69 | 25.69 | -0.622% | 8,373 | -1.833% |
| 2026-09-09 | 25.89 | 25.89 | 25.84 | 25.85 | -0.270% | 13,805 | -2.444% |
| 2026-09-08 | 25.86 | 25.95 | 25.86 | 25.92 | +0.213% | 11,843 | -2.708% |
| 2026-09-04 | 25.86 | 25.86 | 25.86 | 25.86 | +0.213% | 493 | -2.501% |
| 2026-09-03 | 25.78 | 25.84 | 25.76 | 25.81 | +0.272% | 14,849 | -2.293% |
| 2026-09-02 | 25.68 | 25.74 | 25.68 | 25.74 | +0.188% | 6,307 | -2.027% |
| 2026-09-01 | 25.73 | 25.73 | 25.69 | 25.69 | -0.458% | 1,851 | -1.843% |
| 2026-08-31 | 25.76 | 25.81 | 25.76 | 25.81 | -0.150% | 1,309 | -2.293% |
| 2026-08-28 | 25.90 | 25.90 | 25.85 | 25.85 | -0.429% | 193 | -2.439% |
| 2026-08-27 | 25.96 | 25.98 | 25.95 | 25.96 | +0.096% | 15,486 | -2.857% |
| 2026-08-26 | 25.64 | 25.95 | 25.64 | 25.93 | -0.096% | 5,579 | -2.764% |
| 2026-08-25 | 25.91 | 25.96 | 25.91 | 25.96 | +0.387% | 6,294 | -2.857% |
| 2026-08-24 | 25.83 | 25.86 | 25.80 | 25.86 | -0.039% | 4,658 | -2.482% |
| 2026-08-21 | 25.89 | 25.89 | 25.87 | 25.87 | +0.077% | 3,609 | -2.520% |
| 2026-08-20 | 25.88 | 25.88 | 25.85 | 25.85 | -0.255% | 7,441 | -2.444% |
| 2026-08-19 | 25.86 | 25.94 | 25.86 | 25.92 | +0.024% | 2,656 | -2.693% |
| 2026-08-18 | 25.95 | 25.95 | 25.91 | 25.91 | -0.519% | 3,533 | -2.670% |
| 2026-08-17 | 26.05 | 26.05 | 26.05 | 26.05 | -0.192% | 2,061 | -3.175% |
| 2026-08-14 | 25.91 | 26.09 | 25.91 | 26.09 | -0.002% | 604 | -3.360% |
| 2026-08-13 | 26.19 | 26.19 | 26.09 | 26.10 | +0.290% | 5,651 | -3.362% |
| 2026-08-12 | 26.01 | 26.03 | 26.00 | 26.02 | +0.604% | 1,694 | -3.081% |
| 2026-08-11 | 25.86 | 25.88 | 25.67 | 25.86 | +0.006% | 41,263 | -2.497% |
| 2026-08-10 | 25.93 | 25.93 | 25.85 | 25.86 | -0.226% | 57,330 | -2.490% |
| 2026-08-07 | 25.87 | 25.92 | 25.86 | 25.92 | +0.372% | 35,926 | -2.711% |
| 2026-08-06 | 25.89 | 25.91 | 25.82 | 25.82 | -0.444% | 5,222 | -2.349% |
| 2026-08-05 | 26.00 | 26.00 | 25.94 | 25.94 | -0.231% | 5,115 | -2.783% |
| 2026-08-04 | 25.96 | 26.00 | 25.96 | 26.00 | +0.541% | 1,077 | -3.007% |
| 2026-08-03 | 25.78 | 25.86 | 25.78 | 25.86 | +0.704% | 4,818 | -2.482% |
| 2026-07-31 | 25.73 | 25.73 | 25.59 | 25.68 | +0.036% | 2,680 | -1.795% |
| 2026-07-30 | 25.62 | 25.67 | 25.61 | 25.67 | +0.904% | 8,166 | -1.760% |
| 2026-07-29 | 25.52 | 25.56 | 25.44 | 25.44 | -0.620% | 4,619 | -0.872% |
| 2026-07-28 | 25.53 | 25.63 | 25.52 | 25.60 | -0.154% | 7,464 | -1.486% |
| 2026-07-27 | 25.69 | 25.69 | 25.60 | 25.64 | +0.096% | 12,978 | -1.638% |
| 2026-07-24 | 25.70 | 25.70 | 25.61 | 25.61 | -0.299% | 1,118 | -1.543% |
| 2026-07-23 | 25.75 | 25.75 | 25.69 | 25.69 | -0.541% | 1,668 | -1.837% |
| 2026-07-22 | 25.81 | 25.86 | 25.80 | 25.83 | +0.020% | 18,335 | -2.369% |
| 2026-07-21 | 25.82 | 25.82 | 25.81 | 25.82 | +0.389% | 4,683 | -2.349% |
| 2026-07-20 | 25.78 | 25.78 | 25.71 | 25.72 | +0.007% | 2,137 | -1.969% |
| 2026-07-17 | 25.72 | 25.72 | 25.72 | 25.72 | -0.066% | 632 | -1.962% |
| 2026-07-16 | 25.79 | 25.80 | 25.74 | 25.74 | -0.579% | 1,383 | -2.027% |
| 2026-07-15 | 25.91 | 25.91 | 25.81 | 25.89 | +0.155% | 5,586 | -2.595% |
| 2026-07-14 | 25.86 | 25.89 | 25.85 | 25.85 | +0.157% | 8,442 | -2.444% |
| 2026-07-13 | 25.90 | 25.90 | 25.80 | 25.81 | -0.523% | 6,506 | -2.291% |
| 2026-07-10 | 25.93 | 25.97 | 25.93 | 25.95 | -0.077% | 5,816 | -2.802% |
| 2026-07-09 | 25.96 | 25.96 | 25.95 | 25.96 | +0.330% | 467 | -2.876% |
| 2026-07-08 | 25.88 | 25.88 | 25.79 | 25.88 | +0.042% | 4,568 | -2.555% |
| 2026-07-07 | 25.82 | 25.94 | 25.82 | 25.87 | -0.563% | 11,142 | -2.514% |
| 2026-07-06 | 26.05 | 26.05 | 26.00 | 26.02 | +0.339% | 81,170 | -3.063% |
| 2026-07-02 | 26.05 | 26.05 | 25.90 | 25.93 | -0.262% | 4,931 | -2.734% |
| 2026-07-01 | 26.00 | 26.06 | 26.00 | 26.00 | -0.306% | 59,583 | -2.989% |
| 2026-06-30 | 26.08 | 26.12 | 26.08 | 26.08 | +0.031% | 5,953 | -3.286% |
| 2026-06-29 | 25.93 | 26.07 | 25.93 | 26.07 | +0.523% | 298 | -3.257% |
| 2026-06-26 | 25.94 | 25.94 | 25.91 | 25.93 | -0.349% | 942 | -2.751% |
| 2026-06-25 | 26.14 | 26.14 | 26.01 | 26.02 | -0.027% | 6,537 | -3.090% |
| 2026-06-24 | 26.09 | 26.09 | 26.00 | 26.03 | -0.290% | 1,081 | -3.116% |
| 2026-06-23 | 26.05 | 26.15 | 26.05 | 26.10 | -0.504% | 2,869 | -3.396% |
| 2026-06-22 | 26.29 | 26.29 | 26.22 | 26.24 | -0.276% | 16,010 | -3.883% |
| 2026-06-18 | 26.34 | 26.34 | 26.28 | 26.31 | +0.002% | 979 | -4.149% |
| 2026-06-17 | 26.38 | 26.42 | 26.31 | 26.31 | -0.049% | 16,346 | -4.147% |
| 2026-06-16 | 26.45 | 26.45 | 26.32 | 26.32 | -0.179% | 6,596 | -4.194% |
| 2026-06-15 | 26.34 | 26.37 | 26.31 | 26.37 | +0.932% | 7,684 | -4.365% |
| 2026-06-12 | 26.07 | 26.15 | 26.06 | 26.13 | +0.329% | 601,472 | -3.474% |
| 2026-06-11 | 25.87 | 26.04 | 25.86 | 26.04 | +0.735% | 17,162 | -3.156% |
| 2026-06-10 | 25.91 | 25.98 | 25.84 | 25.85 | -0.386% | 57,927 | -2.444% |
| 2026-06-09 | 26.34 | 26.34 | 25.87 | 25.95 | -0.229% | 1,786 | -2.821% |
| 2026-06-08 | 26.04 | 26.05 | 25.98 | 26.01 | +0.230% | 31,190 | -3.043% |
| 2026-06-05 | 26.07 | 26.12 | 25.92 | 25.95 | -1.312% | 8,245 | -2.820% |
| 2026-06-04 | 26.26 | 26.33 | 26.26 | 26.30 | -0.018% | 4,411 | -4.096% |
| 2026-06-03 | 26.32 | 26.34 | 26.27 | 26.30 | -0.333% | 6,785 | -4.113% |
| 2026-06-02 | 26.36 | 26.39 | 26.36 | 26.39 | +0.277% | 1,837 | -4.432% |
| 2026-06-01 | 26.20 | 26.36 | 26.20 | 26.32 | +0.362% | 6,117 | -4.168% |
| 2026-05-29 | 26.17 | 26.22 | 26.16 | 26.22 | +0.115% | 14,001 | -3.821% |
| 2026-05-28 | 26.18 | 26.22 | 26.17 | 26.19 | +0.189% | 11,092 | -3.711% |
| 2026-05-27 | 26.12 | 26.14 | 26.07 | 26.14 | +0.079% | 4,958 | -3.529% |
| 2026-05-26 | 26.10 | 26.14 | 26.10 | 26.12 | +0.452% | 1,423 | -3.453% |
| 2026-05-22 | 26.01 | 26.03 | 25.98 | 26.00 | +0.144% | 6,573 | -3.016% |
| 2026-05-21 | 25.83 | 25.97 | 25.83 | 25.97 | +0.445% | 19,891 | -2.877% |
| 2026-05-20 | 25.91 | 25.91 | 25.76 | 25.85 | +0.427% | 2,664 | -2.444% |
| 2026-05-19 | 25.67 | 25.74 | 25.66 | 25.74 | -0.310% | 2,600 | -2.027% |
| 2026-05-18 | 26.05 | 26.05 | 25.78 | 25.82 | -0.365% | 4,149 | -2.331% |
| 2026-05-15 | 25.96 | 25.97 | 25.91 | 25.91 | -0.659% | 6,474 | -2.687% |
| 2026-05-14 | 26.07 | 26.13 | 26.05 | 26.09 | +0.063% | 51,980 | -3.328% |
| 2026-05-13 | 25.87 | 26.09 | 25.87 | 26.07 | +0.405% | 80,311 | -3.267% |
| 2026-05-12 | 25.96 | 25.96 | 25.87 | 25.96 | -0.404% | 5,674 | -2.875% |
| 2026-05-11 | 26.07 | 26.11 | 26.07 | 26.07 | +0.292% | 8,340 | -3.267% |
| 2026-05-08 | 25.96 | 25.99 | 25.96 | 25.99 | +0.262% | 631 | -2.985% |
| 2026-05-07 | 26.01 | 26.02 | 25.93 | 25.93 | -0.480% | 1,999 | -2.730% |
| 2026-05-06 | 26.01 | 26.05 | 26.01 | 26.05 | +0.627% | 1,137 | -3.197% |
| 2026-05-05 | 25.88 | 25.89 | 25.88 | 25.89 | +0.419% | 1,428 | -2.590% |
| 2026-05-04 | 25.84 | 25.84 | 25.78 | 25.78 | +0.073% | 20,103 | -2.182% |
| 2026-05-01 | 25.75 | 25.76 | 25.75 | 25.76 | +0.241% | 1,864 | -2.111% |
| 2026-04-30 | 25.61 | 25.70 | 25.61 | 25.70 | +0.583% | 1,332 | -1.875% |
| 2026-04-29 | 25.54 | 25.55 | 25.54 | 25.55 | +0.083% | 2,390 | -1.303% |
| 2026-04-28 | 25.57 | 25.57 | 25.53 | 25.53 | -0.545% | 786 | -1.221% |
| 2026-04-27 | 25.66 | 25.67 | 25.66 | 25.67 | -0.019% | 2,270 | -1.760% |
| 2026-04-24 | 25.68 | 25.69 | 25.66 | 25.68 | +0.107% | 20,607 | -1.779% |
| 2026-04-23 | 25.65 | 25.73 | 25.64 | 25.65 | -0.107% | 2,346 | -1.674% |
| 2026-04-22 | 25.64 | 25.68 | 25.64 | 25.68 | +0.385% | 941 | -1.779% |
| 2026-04-21 | 25.61 | 25.62 | 25.57 | 25.58 | -0.344% | 1,685 | -1.401% |
| 2026-04-20 | 25.64 | 25.68 | 25.62 | 25.66 | +0.078% | 8,981 | -1.741% |
| 2026-04-17 | 25.64 | 25.66 | 25.64 | 25.64 | +0.276% | 1,878 | -1.664% |
| 2026-04-16 | 25.55 | 25.57 | 25.53 | 25.57 | +0.095% | 1,720 | -1.392% |
| 2026-04-15 | 25.49 | 25.55 | 25.49 | 25.55 | +0.216% | 739 | -1.299% |
| 2026-04-14 | 25.45 | 25.49 | 25.45 | 25.49 | +0.483% | 910 | -1.085% |
| 2026-04-13 | 25.27 | 25.38 | 25.27 | 25.37 | +0.424% | 2,665 | -0.607% |
| 2026-04-10 | 25.31 | 25.34 | 25.27 | 25.27 | -0.138% | 3,051 | -0.186% |
| 2026-04-09 | 25.28 | 25.39 | 25.24 | 25.30 | +0.119% | 5,021 | -0.323% |
| 2026-04-08 | 25.24 | 25.27 | 25.23 | 25.27 | +0.919% | 35,526 | -0.205% |
| 2026-04-07 | 24.95 | 25.04 | 24.93 | 25.04 | +0.180% | 13,366 | +0.712% |
| 2026-04-06 | 25.03 | 25.03 | 24.98 | 25.00 | +0.073% | 45,416 | +0.893% |
| 2026-04-02 | 24.97 | 24.98 | 24.94 | 24.98 | +0.310% | 1,365 | +0.967% |
| 2026-04-01 | 24.91 | 24.91 | 24.88 | 24.90 | +0.404% | 1,482 | +1.280% |
| 2026-03-31 | 24.71 | 24.80 | 24.67 | 24.80 | +0.868% | 662 | +1.690% |
| 2026-03-30 | 24.66 | 24.66 | 24.57 | 24.59 | -0.359% | 7,708 | +2.572% |
| 2026-03-27 | 24.70 | 24.70 | 24.67 | 24.67 | -0.369% | 4,700 | +2.204% |
| 2026-03-26 | 24.85 | 24.85 | 24.77 | 24.77 | -0.758% | 190 | +1.827% |
| 2026-03-25 | 24.95 | 24.98 | 24.95 | 24.95 | +0.281% | 565 | +1.055% |
| 2026-03-24 | 24.87 | 24.93 | 24.42 | 24.89 | -0.077% | 32,499 | +1.339% |
| 2026-03-23 | 24.96 | 24.96 | 24.86 | 24.90 | +0.623% | 5,071 | +1.261% |
| 2026-03-20 | 25.08 | 25.08 | 24.75 | 24.75 | -2.715% | 2,184 | +1.892% |
| 2026-03-19 | 25.22 | 25.44 | 25.22 | 25.44 | +0.287% | 1,025 | -0.874% |
| 2026-03-18 | 25.48 | 25.48 | 25.37 | 25.37 | -0.527% | 1,311 | -0.589% |
| 2026-03-17 | 25.50 | 25.50 | 25.50 | 25.50 | +0.423% | 126 | -1.114% |
| 2026-03-16 | 25.44 | 25.44 | 25.39 | 25.39 | +0.629% | 871 | -0.695% |
| 2026-03-13 | 25.44 | 25.44 | 25.24 | 25.24 | -0.286% | 2,082 | -0.071% |
| 2026-03-12 | 25.43 | 25.45 | 25.31 | 25.31 | -0.848% | 752 | -0.357% |
| 2026-03-11 | 25.63 | 25.63 | 25.52 | 25.52 | -0.253% | 2,207 | -1.202% |
| 2026-03-10 | 25.66 | 25.71 | 25.59 | 25.59 | -0.120% | 633 | -1.452% |
| 2026-03-09 | 25.37 | 25.62 | 25.36 | 25.62 | +0.658% | 1,651 | -1.570% |
| 2026-03-06 | 25.49 | 25.53 | 25.45 | 25.45 | -0.784% | 18,042 | -0.922% |
| 2026-03-05 | 25.73 | 25.73 | 25.61 | 25.65 | -0.547% | 1,933 | -1.699% |
| 2026-03-04 | 25.74 | 25.80 | 25.74 | 25.80 | +0.410% | 3,058 | -2.236% |
| 2026-03-03 | 25.61 | 25.74 | 25.57 | 25.69 | -0.773% | 645 | -1.836% |
| 2026-03-02 | 25.81 | 25.89 | 25.81 | 25.89 | +0.019% | 2,704 | -2.595% |
| 2026-02-27 | 25.90 | 25.90 | 25.86 | 25.89 | -0.244% | 2,337 | -2.576% |
| 2026-02-26 | 25.92 | 25.95 | 25.86 | 25.95 | -0.045% | 30,183 | -2.814% |
| 2026-02-25 | 25.93 | 25.96 | 25.92 | 25.96 | +0.291% | 21,311 | -2.857% |
| 2026-02-24 | 25.88 | 25.91 | 25.86 | 25.88 | +0.172% | 9,532 | -2.575% |
| 2026-02-23 | 25.90 | 25.90 | 25.84 | 25.84 | -0.228% | 1,627 | -2.407% |
| 2026-02-20 | 25.93 | 25.93 | 25.86 | 25.90 | -0.022% | 18,539 | -2.630% |
| 2026-02-19 | 25.87 | 25.91 | 25.87 | 25.91 | -0.096% | 439 | -2.651% |
| 2026-02-18 | 25.97 | 25.97 | 25.87 | 25.93 | +0.086% | 16,654 | -2.745% |
| 2026-02-17 | 26.01 | 26.01 | 25.85 | 25.91 | +0.224% | 825 | -2.662% |
| 2026-02-13 | 25.83 | 25.89 | 25.83 | 25.85 | +0.427% | 684 | -2.444% |
| 2026-02-12 | 25.80 | 25.80 | 25.72 | 25.74 | +0.041% | 2,246 | -2.027% |
| 2026-02-11 | 25.73 | 25.73 | 25.72 | 25.73 | -0.111% | 601 | -1.987% |
| 2026-02-10 | 25.77 | 25.79 | 25.76 | 25.76 | +0.121% | 2,777 | -2.096% |
| 2026-02-09 | 25.67 | 25.73 | 25.67 | 25.73 | +0.283% | 1,420 | -1.977% |
| 2026-02-06 | 25.51 | 25.66 | 25.51 | 25.65 | +0.921% | 31,593 | -1.700% |
| 2026-02-05 | 25.43 | 25.48 | 25.42 | 25.42 | -0.250% | 706 | -0.795% |
| 2026-02-04 | 25.51 | 25.51 | 25.42 | 25.48 | -0.279% | 1,107 | -1.042% |
| 2026-02-03 | 25.56 | 25.60 | 25.50 | 25.55 | +0.020% | 2,244 | -1.318% |
| 2026-02-02 | 25.56 | 25.60 | 25.55 | 25.55 | -0.044% | 3,086 | -1.299% |
| 2026-01-30 | 25.56 | 25.56 | 25.56 | 25.56 | -0.386% | 1,312 | -1.342% |
| 2026-01-29 | 25.62 | 25.66 | 25.62 | 25.66 | -0.231% | 1,821 | -1.723% |
| 2026-01-28 | 25.70 | 25.73 | 25.70 | 25.72 | +0.113% | 7,910 | -1.950% |
| 2026-01-27 | 25.71 | 25.71 | 25.68 | 25.69 | +0.081% | 2,031 | -1.840% |
| 2026-01-26 | 25.71 | 25.71 | 25.64 | 25.67 | +0.130% | 11,012 | -1.760% |
| 2026-01-23 | 25.62 | 25.65 | 25.61 | 25.64 | -0.051% | 2,849 | -1.633% |
| 2026-01-22 | 25.59 | 25.66 | 25.59 | 25.65 | +0.287% | 1,293 | -1.683% |
| 2026-01-21 | 25.51 | 25.58 | 25.47 | 25.58 | +0.578% | 2,123 | -1.402% |
| 2026-01-20 | 25.42 | 25.47 | 25.42 | 25.43 | -0.626% | 17,940 | -0.832% |
| 2026-01-16 | 25.59 | 25.61 | 25.58 | 25.59 | -0.020% | 3,855 | -1.453% |
| 2026-01-15 | 25.64 | 25.65 | 25.59 | 25.59 | +0.157% | 3,300 | -1.472% |
| 2026-01-14 | 25.55 | 25.55 | 25.55 | 25.55 | +0.156% | 320 | -1.317% |
| 2026-01-13 | 25.52 | 25.52 | 25.52 | 25.52 | +0.084% | 312 | -1.163% |
| 2026-01-12 | 25.41 | 25.50 | 25.41 | 25.49 | +0.189% | 10,345 | -1.080% |
| 2026-01-09 | 25.37 | 25.45 | 25.37 | 25.45 | +0.357% | 1,841 | -0.893% |
| 2026-01-08 | 25.38 | 25.38 | 25.36 | 25.36 | -0.236% | 36,967 | -0.540% |
| 2026-01-07 | 25.46 | 25.46 | 25.41 | 25.41 | -0.058% | 1,704 | -0.774% |
| 2026-01-06 | 25.41 | 25.43 | 25.41 | 25.43 | +0.299% | 339 | -0.832% |
| 2026-01-05 | 25.34 | 25.35 | 25.34 | 25.35 | +0.378% | 1,048 | -0.535% |
| 2026-01-02 | 25.21 | 25.26 | 25.18 | 25.26 | +0.471% | 3,293 | -0.159% |
| 2025-12-31 | 25.20 | 25.20 | 25.14 | 25.14 | -0.436% | 1,345 | +0.311% |
| 2025-12-30 | 25.22 | 25.25 | 25.22 | 25.25 | +0.090% | 689 | -0.126% |
| 2025-12-29 | 25.09 | 25.23 | 25.09 | 25.23 | -0.032% | 3,447 | -0.036% |
| 2025-12-26 | 25.26 | 25.26 | 25.23 | 25.24 | -0.176% | 1,350 | -0.069% |
| 2025-12-24 | 25.24 | 25.28 | 25.24 | 25.28 | +0.198% | 358 | -0.244% |
| 2025-12-23 | 25.20 | 25.23 | 25.19 | 25.23 | -0.022% | 980 | -0.047% |
| 2025-12-22 | 25.24 | 25.25 | 25.24 | 25.24 | +0.161% | 1,645 | -0.069% |
| 2025-12-19 | 25.16 | 25.20 | 25.16 | 25.20 | +0.099% | 1,420 | +0.092% |
| 2025-12-18 | 25.17 | 25.18 | 25.12 | 25.17 | +0.239% | 12,929 | +0.191% |
| 2025-12-17 | 25.14 | 25.14 | 25.10 | 25.11 | -0.314% | 2,609 | +0.431% |
| 2025-12-16 | 25.14 | 25.19 | 25.14 | 25.19 | +0.176% | 574 | +0.115% |
| 2025-12-15 | 25.16 | 25.16 | 25.14 | 25.14 | -0.158% | 767 | +0.291% |
| 2025-12-12 | 25.26 | 25.26 | 25.18 | 25.18 | -0.517% | 1,598 | +0.133% |
| 2025-12-11 | 25.31 | 25.32 | 25.30 | 25.32 | +0.121% | 2,727 | -0.385% |
| 2025-12-10 | 25.19 | 25.29 | 25.19 | 25.29 | +0.339% | 2,036 | -0.265% |
| 2025-12-09 | 25.19 | 25.24 | 25.18 | 25.20 | +0.019% | 4,026 | +0.073% |
| 2025-12-08 | 25.23 | 25.23 | 25.14 | 25.20 | -0.122% | 2,213 | +0.092% |
| 2025-12-05 | 25.26 | 25.28 | 25.21 | 25.23 | -0.147% | 5,549 | -0.030% |
| 2025-12-04 | 25.22 | 25.28 | 25.22 | 25.26 | -0.014% | 2,363 | -0.177% |
| 2025-12-03 | 25.22 | 25.27 | 25.21 | 25.27 | +0.225% | 8,165 | -0.191% |
| 2025-12-02 | 25.19 | 25.23 | 25.18 | 25.21 | +0.163% | 12,628 | +0.033% |
| 2025-12-01 | 25.18 | 25.21 | 25.17 | 25.17 | -0.598% | 834 | +0.197% |
| 2025-11-28 | 25.31 | 25.32 | 25.31 | 25.32 | +0.129% | 735 | -0.402% |
| 2025-11-26 | 25.17 | 25.29 | 25.17 | 25.29 | +0.454% | 11,051 | -0.273% |
| 2025-11-25 | 25.09 | 25.17 | 25.09 | 25.17 | +0.355% | 1,315 | +0.180% |
| 2025-11-24 | 25.08 | 25.08 | 25.08 | 25.08 | +0.779% | 355 | +0.535% |
| 2025-11-21 | 24.89 | 24.89 | 24.89 | 24.89 | +0.227% | 1,455 | +1.319% |
| 2025-11-20 | 24.93 | 24.93 | 24.83 | 24.83 | -0.546% | 612 | +1.548% |
| 2025-11-19 | 25.02 | 25.02 | 24.97 | 24.97 | -0.052% | 2,487 | +0.994% |
| 2025-11-18 | 24.99 | 25.02 | 24.97 | 24.98 | +0.029% | 1,621 | +0.941% |
| 2025-11-17 | 25.03 | 25.06 | 24.98 | 24.98 | -0.225% | 2,346 | +0.971% |
| 2025-11-14 | 25.03 | 25.03 | 25.03 | 25.03 | -0.152% | 461 | +0.744% |
| 2025-11-13 | 25.24 | 25.24 | 25.07 | 25.07 | -1.096% | 1,412 | +0.591% |
| 2025-11-12 | 25.34 | 25.35 | 25.34 | 25.35 | -0.154% | 755 | -0.512% |
| 2025-11-11 | 25.38 | 25.39 | 25.38 | 25.39 | +0.025% | 1,113 | -0.665% |
| 2025-11-10 | 25.37 | 25.38 | 25.37 | 25.38 | +0.416% | 407 | -0.640% |
| 2025-11-07 | 25.16 | 25.28 | 25.16 | 25.28 | +0.050% | 2,475 | -0.227% |
| 2025-11-06 | 25.28 | 25.29 | 25.26 | 25.26 | -0.129% | 1,482 | -0.177% |
| 2025-11-05 | 25.30 | 25.31 | 25.30 | 25.30 | +0.184% | 1,134 | -0.306% |
| 2025-11-04 | 25.27 | 25.27 | 25.25 | 25.25 | -0.496% | 493 | -0.123% |
| 2025-11-03 | 25.41 | 25.41 | 25.35 | 25.38 | -0.128% | 1,545 | -0.618% |
| 2025-10-31 | 25.42 | 25.42 | 25.41 | 25.41 | +0.083% | 1,363 | -0.745% |
| 2025-10-30 | 25.47 | 25.47 | 25.39 | 25.39 | -0.494% | 1,081 | -0.663% |
| 2025-10-29 | 25.63 | 25.63 | 25.51 | 25.51 | -0.321% | 884 | -1.154% |
| 2025-10-28 | 25.62 | 25.62 | 25.59 | 25.59 | -0.098% | 186 | -1.471% |
| 2025-10-27 | 25.54 | 25.62 | 25.54 | 25.62 | +0.510% | 1,109 | -1.568% |
| 2025-10-24 | 25.48 | 25.49 | 25.47 | 25.49 | +0.592% | 2,751 | -1.066% |
| 2025-10-23 | 25.36 | 25.38 | 25.34 | 25.34 | -0.079% | 1,876 | -0.481% |
| 2025-10-22 | 25.43 | 25.43 | 25.30 | 25.36 | -0.383% | 933 | -0.559% |
| 2025-10-21 | 25.50 | 25.50 | 25.45 | 25.46 | -0.049% | 2,615 | -0.940% |
| 2025-10-20 | 25.45 | 25.47 | 25.45 | 25.47 | +0.533% | 1,347 | -0.989% |
| 2025-10-17 | 25.31 | 25.34 | 25.27 | 25.34 | -0.050% | 5,047 | -0.461% |
| 2025-10-16 | 25.42 | 25.43 | 25.35 | 25.35 | -0.235% | 5,916 | -0.511% |
| 2025-10-15 | 25.49 | 25.49 | 25.35 | 25.41 | +0.306% | 7,095 | -0.745% |
| 2025-10-14 | 25.27 | 25.38 | 25.27 | 25.33 | +0.162% | 3,930 | -0.441% |
| 2025-10-13 | 25.23 | 25.30 | 25.23 | 25.29 | +0.785% | 1,145 | -0.280% |
| 2025-10-10 | 25.32 | 25.32 | 25.09 | 25.09 | -0.526% | 5,795 | +0.503% |
| 2025-10-09 | 25.26 | 25.26 | 25.19 | 25.22 | -0.180% | 4,057 | -0.027% |
| 2025-10-08 | 25.30 | 25.30 | 25.27 | 25.27 | +0.057% | 1,566 | -0.207% |
| 2025-10-07 | 25.31 | 25.31 | 25.26 | 25.26 | -0.084% | 772 | -0.150% |
| 2025-10-06 | 25.28 | 25.29 | 25.28 | 25.28 | +0.009% | 968 | -0.235% |
| 2025-10-03 | 25.29 | 25.32 | 25.26 | 25.28 | -0.019% | 11,588 | -0.226% |
| 2025-10-02 | 25.27 | 25.29 | 25.27 | 25.28 | +0.242% | 2,554 | -0.244% |
| 2025-10-01 | 25.21 | 25.22 | 25.15 | 25.22 | +0.491% | 6,279 | -0.003% |
| 2025-09-30 | 25.15 | 25.15 | 25.07 | 25.10 | -0.109% | 3,636 | +0.489% |
| 2025-09-29 | 25.13 | 25.13 | 25.12 | 25.12 | +0.380% | 8,537 | +0.379% |
| 2025-09-26 | 25.01 | 25.04 | 25.01 | 25.03 | +0.012% | 3,570 | +0.760% |
| 2025-09-25 | 24.99 | 25.02 | 24.99 | 25.02 | -0.293% | 622 | +0.772% |
| 2025-09-24 | 25.18 | 25.18 | 25.10 | 25.10 | -0.233% | 12,059 | +0.477% |
| 2025-09-23 | 25.18 | 25.18 | 25.14 | 25.16 | +0.068% | 5,923 | +0.243% |
| 2025-09-22 | 25.13 | 25.16 | 25.12 | 25.14 | +0.055% | 1,695 | +0.311% |
| 2025-09-19 | 25.13 | 25.13 | 25.10 | 25.13 | +0.044% | 4,959 | +0.367% |
| 2025-09-18 | 25.10 | 25.11 | 25.10 | 25.11 | -2.108% | 743 | +0.411% |
| 2025-09-17 | 25.72 | 25.72 | 25.66 | 25.66 | -0.028% | 3,134 | -1.706% |
| 2025-09-16 | 25.68 | 25.68 | 25.66 | 25.66 | +0.048% | 642 | -1.733% |
| 2025-09-15 | 25.64 | 25.65 | 25.64 | 25.65 | +0.326% | 278 | -1.685% |
| 2025-09-12 | 25.56 | 25.57 | 25.56 | 25.57 | -0.141% | 2,875 | -1.365% |
| 2025-09-11 | 25.56 | 25.63 | 25.56 | 25.60 | +0.534% | 789 | -1.504% |
| 2025-09-10 | 25.48 | 25.48 | 25.47 | 25.47 | +0.286% | 382 | -0.978% |
| 2025-09-09 | 25.37 | 25.39 | 25.37 | 25.39 | -0.002% | 24,414 | -0.695% |
| 2025-09-08 | 25.39 | 25.39 | 25.39 | 25.39 | +0.391% | 363 | -0.696% |
| 2025-09-05 | 25.25 | 25.30 | 25.21 | 25.30 | +0.656% | 2,325 | -0.308% |
| 2025-09-04 | 25.06 | 25.13 | 25.04 | 25.13 | +0.351% | 1,331 | +0.346% |
| 2025-09-03 | 25.02 | 25.04 | 25.02 | 25.04 | +0.355% | 1,347 | +0.698% |
| 2025-09-02 | 24.95 | 24.95 | 24.95 | 24.95 | -0.208% | 287 | +1.055% |
| 2025-08-29 | 25.01 | 25.03 | 25.01 | 25.01 | -0.331% | 946 | +0.845% |
| 2025-08-28 | 25.04 | 25.09 | 25.03 | 25.09 | +0.362% | 659 | +0.511% |
| 2025-08-27 | 24.96 | 25.00 | 24.96 | 25.00 | +0.015% | 705 | +0.875% |
| 2025-08-26 | 24.97 | 25.00 | 24.97 | 25.00 | +0.082% | 448 | +0.891% |
| 2025-08-25 | 24.98 | 24.98 | 24.97 | 24.98 | -0.179% | 1,634 | +0.973% |
| 2025-08-22 | 24.99 | 25.02 | 24.99 | 25.02 | +0.725% | 1,542 | +0.792% |
| 2025-08-21 | 24.85 | 24.85 | 24.83 | 24.84 | -0.181% | 956 | +1.523% |
| 2025-08-20 | 24.85 | 24.89 | 24.85 | 24.89 | -0.020% | 1,276 | +1.339% |
| 2025-08-19 | 24.91 | 24.91 | 24.89 | 24.89 | -0.049% | 4,191 | +1.319% |
| 2025-08-18 | 24.90 | 24.90 | 24.90 | 24.90 | +0.029% | 369 | +1.269% |
| 2025-08-15 | 24.89 | 24.91 | 24.89 | 24.89 | -0.080% | 916 | +1.298% |
| 2025-08-14 | 24.94 | 24.94 | 24.91 | 24.91 | -0.318% | 1,656 | +1.217% |
| 2025-08-13 | 24.98 | 25.00 | 24.96 | 24.99 | +0.400% | 3,022 | +0.895% |
| 2025-08-12 | 24.87 | 24.89 | 24.87 | 24.89 | +0.157% | 9,232 | +1.298% |
| 2025-08-11 | 24.88 | 24.88 | 24.86 | 24.86 | +0.064% | 285 | +1.457% |
| 2025-08-08 | 24.84 | 24.84 | 24.84 | 24.84 | -0.098% | 149 | +1.523% |
| 2025-08-07 | 24.90 | 24.90 | 24.86 | 24.86 | +0.038% | 379 | +1.423% |
| 2025-08-06 | 24.84 | 24.87 | 24.83 | 24.86 | -0.121% | 27,112 | +1.461% |
| 2025-08-05 | 24.87 | 24.89 | 24.87 | 24.89 | 0.000% | 1,103 | +1.339% |
| 2025-08-04 | 24.84 | 24.90 | 24.84 | 24.89 | +0.405% | 606 | +1.339% |
| 2025-08-01 | 24.78 | 24.78 | 24.77 | 24.78 | +0.107% | 823 | +1.749% |
| 2025-07-31 | 24.80 | 24.80 | 24.76 | 24.76 | +0.079% | 199 | +1.859% |
| 2025-07-30 | 24.74 | 24.74 | 24.74 | 24.74 | -0.188% | 128 | +1.939% |
| 2025-07-29 | 24.77 | 24.79 | 24.74 | 24.79 | +0.223% | 878 | +1.747% |
| 2025-07-28 | 24.61 | 24.73 | 24.61 | 24.73 | -0.055% | 1,167 | +1.974% |
| 2025-07-25 | 24.74 | 24.74 | 24.74 | 24.74 | +0.156% | 93 | +1.918% |
| 2025-07-24 | 24.71 | 24.71 | 24.70 | 24.70 | -0.068% | 890 | +2.077% |
| 2025-07-23 | 24.72 | 24.73 | 24.70 | 24.72 | -0.013% | 1,382 | +2.008% |
| 2025-07-22 | 24.73 | 24.73 | 24.73 | 24.73 | +0.202% | 97 | +1.995% |
| 2025-07-21 | 24.68 | 24.68 | 24.68 | 24.68 | +0.236% | 200 | +2.201% |
| 2025-07-18 | 24.62 | 24.62 | 24.62 | 24.62 | +0.133% | 159 | +2.442% |
| 2025-07-17 | 24.59 | 24.59 | 24.58 | 24.58 | -0.024% | 753 | +2.578% |
| 2025-07-16 | 24.54 | 24.59 | 24.54 | 24.59 | +0.165% | 3,797 | +2.553% |
| 2025-07-15 | 24.64 | 24.64 | 24.51 | 24.55 | -0.203% | 1,707 | +2.722% |
| 2025-07-14 | 24.62 | 24.62 | 24.59 | 24.60 | +0.160% | 513 | +2.513% |
| 2025-07-11 | 24.53 | 24.56 | 24.50 | 24.56 | -0.382% | 1,741 | +2.677% |
| 2025-07-10 | 24.64 | 24.66 | 24.64 | 24.66 | +0.043% | 1,186 | +2.284% |
| 2025-07-09 | 24.55 | 24.64 | 24.55 | 24.64 | +0.463% | 2,224 | +2.327% |
| 2025-07-08 | 24.52 | 24.53 | 24.48 | 24.53 | -0.129% | 159,620 | +2.801% |
| 2025-07-07 | 24.58 | 24.58 | 24.52 | 24.56 | -0.355% | 946 | +2.669% |
| 2025-07-03 | 24.59 | 24.69 | 24.59 | 24.65 | -0.202% | 2,085 | +2.305% |
| 2025-07-02 | 24.64 | 24.70 | 24.61 | 24.70 | +0.396% | 4,014 | +2.098% |
| 2025-07-01 | 24.60 | 24.68 | 24.60 | 24.60 | -0.475% | 3,518 | +2.503% |
| 2025-06-30 | 24.64 | 24.72 | 24.51 | 24.72 | +0.727% | 10,190 | +2.015% |
| 2025-06-27 | 24.56 | 24.66 | 24.52 | 24.54 | -0.127% | 4,095 | +2.757% |
| 2025-06-26 | 24.39 | 24.61 | 24.39 | 24.57 | +0.337% | 6,618 | +2.627% |
| 2025-06-25 | 24.50 | 24.52 | 24.49 | 24.49 | +0.051% | 1,411 | +2.973% |
| 2025-06-24 | 24.51 | 24.56 | 24.40 | 24.48 | +0.297% | 7,742 | +3.026% |
| 2025-06-23 | 24.24 | 24.51 | 24.24 | 24.41 | +0.164% | 6,080 | +3.332% |
| 2025-06-20 | 24.38 | 24.40 | 24.36 | 24.36 | +0.082% | 2,373 | +3.502% |
| 2025-06-18 | 24.40 | 24.41 | 24.32 | 24.34 | -0.668% | 4,069 | +3.587% |
| 2025-06-17 | 24.48 | 24.55 | 24.48 | 24.51 | -0.005% | 1,759 | +2.894% |
| 2025-06-16 | 24.48 | 24.53 | 24.48 | 24.51 | +0.226% | 5,134 | +2.889% |
| 2025-06-13 | 24.50 | 24.50 | 24.40 | 24.45 | -0.318% | 3,644 | +3.122% |
| 2025-06-12 | 24.53 | 24.53 | 24.53 | 24.53 | +0.256% | 186 | +2.794% |
| 2025-06-11 | 24.50 | 24.53 | 24.46 | 24.47 | +0.144% | 8,276 | +3.058% |
| 2025-06-10 | 24.48 | 24.48 | 24.43 | 24.43 | -0.021% | 7,594 | +3.206% |
| 2025-06-09 | 24.43 | 24.44 | 24.32 | 24.44 | +0.308% | 4,500 | +3.184% |
| 2025-06-06 | 24.43 | 24.44 | 24.33 | 24.36 | -0.266% | 5,127 | +3.502% |
| 2025-06-05 | 24.48 | 24.49 | 24.43 | 24.43 | -0.020% | 26,311 | +3.226% |
| 2025-06-04 | 24.46 | 24.49 | 24.42 | 24.43 | +0.287% | 2,401 | +3.205% |
| 2025-06-03 | 24.32 | 24.41 | 24.32 | 24.36 | +0.082% | 893 | +3.502% |
| 2025-06-02 | 24.37 | 24.37 | 24.32 | 24.34 | -0.136% | 9,138 | +3.587% |
| 2025-05-30 | 24.44 | 24.44 | 24.38 | 24.38 | +0.050% | 1,111 | +3.446% |
| 2025-05-29 | 24.40 | 24.42 | 24.36 | 24.37 | +0.203% | 2,659 | +3.498% |
| 2025-05-28 | 24.37 | 24.37 | 24.26 | 24.32 | -0.117% | 9,999 | +3.708% |
| 2025-05-27 | 24.36 | 24.36 | 24.32 | 24.34 | +0.371% | 2,190 | +3.587% |
| 2025-05-23 | 24.29 | 24.30 | 24.25 | 24.25 | +0.068% | 3,339 | +3.971% |
| 2025-05-22 | 24.24 | 24.24 | 24.24 | 24.24 | +0.138% | 21 | +4.042% |
| 2025-05-21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.411% | 11 | +4.185% |
| 2025-05-20 | 24.35 | 24.36 | 24.30 | 24.30 | -0.226% | 3,799 | +3.757% |
| 2025-05-19 | 24.36 | 24.36 | 24.36 | 24.36 | +0.053% | 284 | +3.523% |
| 2025-05-16 | 24.35 | 24.35 | 24.35 | 24.35 | +0.111% | 66 | +3.578% |
| 2025-05-15 | 24.32 | 24.32 | 24.32 | 24.32 | +0.185% | 14 | +3.693% |
| 2025-05-14 | 24.33 | 24.34 | 24.22 | 24.28 | -0.164% | 2,055 | +3.885% |
| 2025-05-13 | 24.32 | 24.32 | 24.27 | 24.32 | +0.103% | 622 | +3.715% |
| 2025-05-12 | 24.30 | 24.35 | 24.28 | 24.29 | -0.367% | 1,687 | +3.821% |
| 2025-05-09 | 24.42 | 24.42 | 24.38 | 24.38 | +0.040% | 409 | +3.441% |
| 2025-05-08 | 24.44 | 24.44 | 24.37 | 24.37 | -0.165% | 294 | +3.482% |
| 2025-05-07 | 24.29 | 24.46 | 24.29 | 24.41 | +0.092% | 740 | +3.311% |
| 2025-05-06 | 24.36 | 24.39 | 24.36 | 24.39 | +0.031% | 309 | +3.406% |
| 2025-05-05 | 24.38 | 24.38 | 24.38 | 24.38 | -0.082% | 165 | +3.438% |
| 2025-05-02 | 24.44 | 24.44 | 24.33 | 24.40 | -0.164% | 4,155 | +3.353% |
| 2025-05-01 | 24.43 | 24.44 | 24.43 | 24.44 | -0.158% | 1,303 | +3.184% |
| 2025-04-30 | 24.45 | 24.48 | 24.44 | 24.48 | -0.034% | 377 | +3.021% |
| 2025-04-29 | 24.47 | 24.49 | 24.47 | 24.49 | -0.053% | 482 | +2.986% |
| 2025-04-28 | 24.48 | 24.50 | 24.45 | 24.50 | +0.325% | 9,611 | +2.931% |
| 2025-04-25 | 24.38 | 24.43 | 24.37 | 24.42 | +0.146% | 752 | +3.266% |
| 2025-04-24 | 24.39 | 24.39 | 24.39 | 24.39 | +0.095% | 10 | +3.417% |
| 2025-04-23 | 24.44 | 24.44 | 24.36 | 24.36 | +0.247% | 452 | +3.515% |
| 2025-04-22 | 24.30 | 24.34 | 24.30 | 24.30 | -0.075% | 1,413 | +3.771% |
| 2025-04-21 | 24.37 | 24.37 | 24.29 | 24.32 | -0.103% | 1,472 | +3.693% |
| 2025-04-17 | 24.35 | 24.40 | 24.28 | 24.34 | -0.103% | 16,689 | +3.587% |
| 2025-04-16 | 24.37 | 24.37 | 24.37 | 24.37 | +0.103% | 149 | +3.481% |
| 2025-04-15 | 24.34 | 24.34 | 24.34 | 24.34 | +0.087% | 371 | +3.587% |
| 2025-04-14 | 24.33 | 24.37 | 24.30 | 24.32 | 0.000% | 3,447 | +3.677% |