FDRV
Fidelity Electric Vehicles and Future Transportation ETF
stockBATSETF
Market OpenOct 5, 2026 9:33:12 AM EDT
16.35USD-0.073%(-0.01)782
16.30Bid16.40Ask0.10SpreadFDRV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.35 | 16.35 | 16.35 | 16.35 | -0.073% | 782 | 0.000% |
| 2026-10-02 | 16.27 | 16.36 | 16.27 | 16.36 | +1.363% | 1,074 | -0.073% |
| 2026-10-01 | 16.04 | 16.15 | 16.04 | 16.14 | +0.511% | 1,510 | +1.289% |
| 2026-09-30 | 16.19 | 16.19 | 16.06 | 16.06 | -0.131% | 3,122 | +1.806% |
| 2026-09-29 | 16.08 | 16.08 | 16.08 | 16.08 | -0.345% | 774 | +1.673% |
| 2026-09-28 | 16.38 | 16.38 | 16.14 | 16.14 | -1.516% | 3,252 | +1.322% |
| 2026-09-25 | 16.32 | 16.39 | 16.32 | 16.39 | +0.578% | 1,298 | -0.214% |
| 2026-09-24 | 16.39 | 16.41 | 16.22 | 16.29 | -1.296% | 3,683 | +0.363% |
| 2026-09-23 | 16.56 | 16.56 | 16.48 | 16.50 | -1.484% | 1,683 | -0.938% |
| 2026-09-22 | 16.73 | 16.75 | 16.68 | 16.75 | +0.597% | 4,370 | -2.408% |
| 2026-09-21 | 16.57 | 16.68 | 16.50 | 16.65 | +1.179% | 13,466 | -1.825% |
| 2026-09-18 | 16.36 | 16.46 | 16.36 | 16.46 | -0.449% | 9,899 | -0.668% |
| 2026-09-17 | 16.54 | 16.61 | 16.53 | 16.53 | +1.715% | 3,145 | -1.115% |
| 2026-09-16 | 16.46 | 16.46 | 16.26 | 16.26 | -0.652% | 5,846 | +0.581% |
| 2026-09-15 | 16.52 | 16.52 | 16.33 | 16.36 | -1.222% | 4,467 | -0.074% |
| 2026-09-14 | 16.66 | 16.67 | 16.55 | 16.56 | -1.913% | 3,680 | -1.296% |
| 2026-09-11 | 16.83 | 16.98 | 16.83 | 16.89 | +1.456% | 1,513 | -3.183% |
| 2026-09-10 | 16.54 | 16.72 | 16.44 | 16.65 | -0.796% | 3,113 | -1.773% |
| 2026-09-09 | 16.99 | 17.02 | 16.78 | 16.78 | -1.821% | 2,113 | -2.556% |
| 2026-09-08 | 17.22 | 17.22 | 17.09 | 17.09 | -1.075% | 1,393 | -4.330% |
| 2026-09-04 | 17.11 | 17.30 | 17.11 | 17.28 | +0.583% | 4,028 | -5.359% |
| 2026-09-03 | 17.12 | 17.18 | 17.12 | 17.18 | +1.244% | 784 | -4.807% |
| 2026-09-02 | 16.88 | 16.99 | 16.88 | 16.96 | +0.675% | 2,554 | -3.623% |
| 2026-09-01 | 16.92 | 16.95 | 16.83 | 16.85 | -1.916% | 6,791 | -2.973% |
| 2026-08-31 | 17.18 | 17.20 | 17.12 | 17.18 | -0.880% | 2,112 | -4.831% |
| 2026-08-28 | 17.45 | 17.45 | 17.23 | 17.33 | -0.530% | 7,116 | -5.669% |
| 2026-08-27 | 17.36 | 17.47 | 17.36 | 17.43 | +0.636% | 3,488 | -6.169% |
| 2026-08-26 | 17.43 | 17.43 | 17.31 | 17.31 | -1.235% | 2,311 | -5.573% |
| 2026-08-25 | 17.44 | 17.53 | 17.44 | 17.53 | +0.503% | 2,549 | -6.739% |
| 2026-08-24 | 17.75 | 17.75 | 17.44 | 17.44 | -2.494% | 4,255 | -6.270% |
| 2026-08-21 | 17.70 | 17.95 | 17.70 | 17.89 | +1.714% | 7,353 | -8.608% |
| 2026-08-20 | 17.61 | 17.62 | 17.59 | 17.59 | -0.496% | 3,739 | -7.042% |
| 2026-08-19 | 17.71 | 17.76 | 17.52 | 17.68 | +0.326% | 5,016 | -7.503% |
| 2026-08-18 | 17.87 | 17.87 | 17.59 | 17.62 | -3.431% | 7,120 | -7.201% |
| 2026-08-17 | 18.30 | 18.40 | 18.24 | 18.24 | +0.317% | 1,329 | -10.385% |
| 2026-08-14 | 18.18 | 18.19 | 18.09 | 18.19 | +0.562% | 2,434 | -10.102% |
| 2026-08-13 | 17.98 | 18.13 | 17.98 | 18.09 | -0.117% | 9,579 | -9.596% |
| 2026-08-12 | 18.11 | 18.16 | 18.07 | 18.11 | -0.378% | 1,710 | -9.701% |
| 2026-08-11 | 18.18 | 18.25 | 18.12 | 18.18 | -0.053% | 3,844 | -10.043% |
| 2026-08-10 | 18.34 | 18.35 | 18.16 | 18.18 | -0.334% | 4,712 | -10.091% |
| 2026-08-07 | 17.98 | 18.25 | 17.98 | 18.25 | +3.788% | 4,118 | -10.391% |
| 2026-08-06 | 17.62 | 17.78 | 17.58 | 17.58 | -1.219% | 3,123 | -6.997% |
| 2026-08-05 | 18.01 | 18.02 | 17.75 | 17.80 | -1.907% | 2,632 | -8.131% |
| 2026-08-04 | 17.85 | 18.14 | 17.80 | 18.14 | +1.687% | 5,497 | -9.883% |
| 2026-08-03 | 17.60 | 17.95 | 17.60 | 17.84 | +0.741% | 7,034 | -8.362% |
| 2026-07-31 | 17.66 | 17.75 | 17.63 | 17.71 | -1.070% | 3,415 | -7.683% |
| 2026-07-30 | 17.66 | 17.90 | 17.66 | 17.90 | +2.407% | 928 | -8.671% |
| 2026-07-29 | 17.49 | 17.93 | 17.36 | 17.48 | -1.230% | 9,065 | -6.473% |
| 2026-07-28 | 17.51 | 17.70 | 17.51 | 17.70 | -0.047% | 4,687 | -7.623% |
| 2026-07-27 | 17.69 | 17.75 | 17.52 | 17.71 | +1.534% | 4,214 | -7.667% |
| 2026-07-24 | 17.78 | 17.78 | 17.44 | 17.44 | -2.106% | 3,452 | -6.250% |
| 2026-07-23 | 17.94 | 18.00 | 17.74 | 17.82 | -1.885% | 6,568 | -8.224% |
| 2026-07-22 | 18.13 | 18.35 | 18.13 | 18.16 | -0.835% | 4,919 | -9.955% |
| 2026-07-21 | 18.29 | 18.37 | 18.29 | 18.31 | +2.087% | 5,979 | -10.706% |
| 2026-07-20 | 18.13 | 18.16 | 17.94 | 17.94 | -0.860% | 4,586 | -8.843% |
| 2026-07-17 | 17.86 | 18.18 | 17.77 | 18.09 | -1.330% | 7,451 | -9.626% |
| 2026-07-16 | 18.52 | 18.52 | 18.31 | 18.34 | -1.080% | 3,961 | -10.828% |
| 2026-07-15 | 18.74 | 18.74 | 18.39 | 18.54 | +0.281% | 5,003 | -11.790% |
| 2026-07-14 | 18.71 | 18.71 | 18.45 | 18.48 | +0.746% | 2,077 | -11.542% |
| 2026-07-13 | 18.59 | 18.59 | 18.33 | 18.35 | -2.204% | 4,722 | -10.882% |
| 2026-07-10 | 18.81 | 18.89 | 18.72 | 18.76 | -0.372% | 11,818 | -12.846% |
| 2026-07-09 | 18.64 | 18.94 | 18.64 | 18.83 | +1.867% | 13,040 | -13.170% |
| 2026-07-08 | 18.34 | 18.48 | 18.16 | 18.48 | -0.410% | 18,131 | -11.549% |
| 2026-07-07 | 18.97 | 18.97 | 18.53 | 18.56 | -3.845% | 32,745 | -11.912% |
| 2026-07-06 | 18.97 | 19.47 | 18.97 | 19.30 | +2.458% | 6,635 | -15.299% |
| 2026-07-02 | 19.35 | 19.44 | 18.61 | 18.84 | -2.292% | 15,051 | -13.217% |
| 2026-07-01 | 19.28 | 19.50 | 19.23 | 19.28 | -0.549% | 6,721 | -15.206% |
| 2026-06-30 | 19.05 | 19.41 | 19.05 | 19.39 | +2.021% | 11,549 | -15.672% |
| 2026-06-29 | 18.68 | 19.00 | 18.68 | 19.00 | +2.625% | 9,436 | -13.968% |
| 2026-06-26 | 18.37 | 18.59 | 18.37 | 18.52 | -1.825% | 15,176 | -11.710% |
| 2026-06-25 | 19.10 | 19.10 | 18.64 | 18.86 | -0.040% | 5,594 | -13.321% |
| 2026-06-24 | 18.95 | 19.07 | 18.84 | 18.87 | -1.004% | 17,259 | -13.356% |
| 2026-06-23 | 19.18 | 19.34 | 19.03 | 19.06 | -4.457% | 12,013 | -14.226% |
| 2026-06-22 | 19.85 | 20.14 | 19.85 | 19.95 | +1.168% | 9,218 | -18.049% |
| 2026-06-18 | 19.61 | 19.72 | 19.57 | 19.72 | +1.916% | 7,511 | -17.092% |
| 2026-06-17 | 19.72 | 19.79 | 19.35 | 19.35 | -1.803% | 6,703 | -15.504% |
| 2026-06-16 | 20.06 | 20.16 | 19.71 | 19.71 | -2.834% | 10,620 | -17.027% |
| 2026-06-15 | 20.18 | 20.29 | 20.17 | 20.28 | +2.756% | 12,545 | -19.379% |
| 2026-06-12 | 19.65 | 19.79 | 19.62 | 19.74 | +1.081% | 9,462 | -17.157% |
| 2026-06-11 | 19.03 | 19.52 | 18.88 | 19.52 | +4.022% | 11,112 | -16.261% |
| 2026-06-10 | 19.20 | 19.27 | 18.77 | 18.77 | -3.198% | 12,020 | -12.893% |
| 2026-06-09 | 19.95 | 20.08 | 18.94 | 19.39 | -1.974% | 26,302 | -15.678% |
| 2026-06-08 | 19.75 | 19.95 | 19.75 | 19.78 | +1.050% | 6,595 | -17.343% |
| 2026-06-05 | 20.52 | 20.52 | 19.57 | 19.57 | -7.315% | 20,453 | -16.475% |
| 2026-06-04 | 20.95 | 21.16 | 20.87 | 21.12 | -1.235% | 16,048 | -22.585% |
| 2026-06-03 | 21.37 | 21.48 | 21.21 | 21.38 | -0.862% | 27,468 | -23.541% |
| 2026-06-02 | 21.06 | 21.63 | 21.06 | 21.57 | +3.677% | 18,832 | -24.200% |
| 2026-06-01 | 20.72 | 20.90 | 20.62 | 20.80 | -0.026% | 17,945 | -21.413% |
| 2026-05-29 | 20.81 | 20.99 | 20.80 | 20.81 | -0.262% | 13,138 | -21.434% |
| 2026-05-28 | 20.62 | 20.98 | 20.43 | 20.86 | +1.391% | 7,811 | -21.639% |
| 2026-05-27 | 20.66 | 20.66 | 20.44 | 20.58 | -0.442% | 8,722 | -20.549% |
| 2026-05-26 | 20.34 | 20.69 | 20.34 | 20.67 | +3.350% | 16,349 | -20.900% |
| 2026-05-22 | 19.80 | 20.03 | 19.80 | 20.00 | +2.773% | 6,596 | -18.250% |
| 2026-05-21 | 19.27 | 19.55 | 19.19 | 19.46 | +0.837% | 13,120 | -15.983% |
| 2026-05-20 | 18.86 | 19.30 | 18.86 | 19.30 | +2.281% | 2,497 | -15.280% |
| 2026-05-19 | 18.90 | 19.02 | 18.66 | 18.87 | -2.607% | 8,950 | -13.347% |
| 2026-05-18 | 19.73 | 19.73 | 19.28 | 19.37 | -1.539% | 10,120 | -15.606% |
| 2026-05-15 | 19.82 | 19.82 | 19.57 | 19.68 | -3.142% | 6,225 | -16.905% |
| 2026-05-14 | 20.31 | 20.38 | 20.22 | 20.31 | -0.174% | 4,261 | -19.516% |
| 2026-05-13 | 20.25 | 20.42 | 20.25 | 20.35 | +3.038% | 7,568 | -19.656% |
| 2026-05-12 | 19.93 | 19.93 | 19.40 | 19.75 | -2.131% | 6,554 | -17.215% |
| 2026-05-11 | 19.97 | 20.25 | 19.97 | 20.18 | +1.305% | 12,070 | -18.979% |
| 2026-05-08 | 19.88 | 19.96 | 19.88 | 19.92 | +1.426% | 4,823 | -17.922% |
| 2026-05-07 | 20.12 | 20.12 | 19.58 | 19.64 | -0.708% | 11,752 | -16.752% |
| 2026-05-06 | 19.51 | 19.80 | 19.47 | 19.78 | +2.011% | 15,711 | -17.341% |
| 2026-05-05 | 19.36 | 19.44 | 19.33 | 19.39 | +1.306% | 12,825 | -15.678% |
| 2026-05-04 | 19.25 | 19.30 | 19.11 | 19.14 | -0.468% | 7,026 | -14.577% |
| 2026-05-01 | 19.28 | 19.29 | 19.18 | 19.23 | -0.337% | 12,262 | -14.977% |
| 2026-04-30 | 18.81 | 19.30 | 18.81 | 19.30 | +3.458% | 9,241 | -15.263% |
| 2026-04-29 | 18.70 | 18.80 | 18.59 | 18.65 | +2.080% | 6,026 | -12.332% |
| 2026-04-28 | 18.39 | 18.39 | 18.20 | 18.27 | -2.638% | 4,599 | -10.509% |
| 2026-04-27 | 18.76 | 18.81 | 18.65 | 18.77 | -0.215% | 12,223 | -12.870% |
| 2026-04-24 | 18.69 | 18.88 | 18.68 | 18.81 | +0.618% | 9,783 | -13.057% |
| 2026-04-23 | 18.84 | 18.93 | 18.50 | 18.69 | -0.053% | 10,611 | -12.520% |
| 2026-04-22 | 18.82 | 18.82 | 18.62 | 18.70 | +0.280% | 9,705 | -12.567% |
| 2026-04-21 | 18.79 | 18.96 | 18.61 | 18.65 | +0.154% | 6,337 | -12.322% |
| 2026-04-20 | 18.51 | 18.62 | 18.48 | 18.62 | -0.147% | 3,284 | -12.187% |
| 2026-04-17 | 18.68 | 18.87 | 18.61 | 18.65 | +2.201% | 8,953 | -12.316% |
| 2026-04-16 | 18.12 | 18.25 | 18.06 | 18.25 | +1.843% | 9,850 | -10.386% |
| 2026-04-15 | 17.64 | 17.91 | 17.64 | 17.91 | +0.419% | 4,843 | -8.735% |
| 2026-04-14 | 17.71 | 17.86 | 17.71 | 17.84 | +1.001% | 3,362 | -8.352% |
| 2026-04-13 | 17.26 | 17.66 | 17.26 | 17.66 | +1.370% | 3,727 | -7.435% |
| 2026-04-10 | 17.34 | 17.52 | 17.34 | 17.42 | +1.736% | 3,141 | -6.166% |
| 2026-04-09 | 16.97 | 17.15 | 16.97 | 17.13 | +0.158% | 735 | -4.537% |
| 2026-04-08 | 17.27 | 17.42 | 17.09 | 17.10 | +3.501% | 5,297 | -4.386% |
| 2026-04-07 | 16.60 | 16.60 | 16.20 | 16.52 | -0.731% | 5,154 | -1.039% |
| 2026-04-06 | 16.72 | 16.74 | 16.57 | 16.64 | +0.317% | 3,204 | -1.762% |
| 2026-04-02 | 16.23 | 16.59 | 16.22 | 16.59 | -0.236% | 2,575 | -1.451% |
| 2026-04-01 | 16.64 | 16.73 | 16.58 | 16.63 | +1.121% | 6,312 | -1.683% |
| 2026-03-31 | 15.87 | 16.45 | 15.87 | 16.45 | +4.393% | 1,754 | -0.581% |
| 2026-03-30 | 16.11 | 16.14 | 15.70 | 15.75 | -0.609% | 4,321 | +3.786% |
| 2026-03-27 | 16.18 | 16.18 | 15.85 | 15.85 | -2.154% | 14,464 | +3.155% |
| 2026-03-26 | 16.44 | 16.49 | 16.19 | 16.20 | -2.782% | 12,768 | +0.932% |
| 2026-03-25 | 16.79 | 16.87 | 16.63 | 16.66 | +0.729% | 11,135 | -1.875% |
| 2026-03-24 | 16.35 | 16.65 | 16.35 | 16.54 | -0.350% | 7,746 | -1.160% |
| 2026-03-23 | 16.36 | 16.68 | 16.36 | 16.60 | +4.107% | 9,433 | -1.506% |
| 2026-03-20 | 16.21 | 16.21 | 15.87 | 15.95 | -2.829% | 8,600 | +2.539% |
| 2026-03-19 | 16.14 | 16.49 | 16.14 | 16.41 | -0.004% | 7,165 | -0.361% |
| 2026-03-18 | 16.61 | 16.66 | 16.41 | 16.41 | -1.838% | 5,164 | -0.366% |
| 2026-03-17 | 16.84 | 16.84 | 16.65 | 16.72 | +0.373% | 6,346 | -2.197% |
| 2026-03-16 | 16.67 | 16.67 | 16.62 | 16.66 | +2.670% | 3,895 | -1.832% |
| 2026-03-13 | 16.25 | 16.25 | 16.22 | 16.22 | -0.295% | 531 | +0.789% |
| 2026-03-12 | 16.50 | 16.50 | 16.27 | 16.27 | -2.389% | 9,209 | +0.492% |
| 2026-03-11 | 16.67 | 16.76 | 16.63 | 16.67 | +1.433% | 3,308 | -1.909% |
| 2026-03-10 | 16.54 | 16.66 | 16.43 | 16.43 | +0.781% | 7,466 | -0.503% |
| 2026-03-09 | 15.80 | 16.34 | 15.80 | 16.31 | +2.337% | 6,173 | +0.274% |
| 2026-03-06 | 15.93 | 16.07 | 15.86 | 15.93 | -1.068% | 8,029 | +2.617% |
| 2026-03-05 | 16.26 | 16.44 | 16.01 | 16.11 | -2.513% | 14,911 | +1.521% |
| 2026-03-04 | 16.48 | 16.62 | 16.37 | 16.52 | +0.757% | 8,536 | -1.030% |
| 2026-03-03 | 16.40 | 16.53 | 16.05 | 16.40 | -4.671% | 10,736 | -0.281% |
| 2026-03-02 | 16.88 | 17.20 | 16.86 | 17.20 | -0.409% | 9,163 | -4.938% |
| 2026-02-27 | 17.21 | 17.36 | 17.17 | 17.27 | -1.236% | 12,168 | -5.327% |
| 2026-02-26 | 17.55 | 17.55 | 17.31 | 17.49 | -1.782% | 9,100 | -6.498% |
| 2026-02-25 | 17.74 | 17.80 | 17.71 | 17.80 | +0.650% | 4,224 | -8.164% |
| 2026-02-24 | 17.43 | 17.74 | 17.43 | 17.69 | +1.775% | 6,559 | -7.567% |
| 2026-02-23 | 17.49 | 17.59 | 17.30 | 17.38 | -0.498% | 5,096 | -5.926% |
| 2026-02-20 | 17.26 | 17.54 | 17.24 | 17.47 | +0.299% | 14,897 | -6.395% |
| 2026-02-19 | 17.46 | 17.46 | 17.29 | 17.41 | -1.107% | 10,314 | -6.115% |
| 2026-02-18 | 17.60 | 17.76 | 17.60 | 17.61 | +0.087% | 3,715 | -7.155% |
| 2026-02-17 | 17.64 | 17.65 | 17.41 | 17.59 | -0.274% | 8,441 | -7.074% |
| 2026-02-13 | 17.43 | 17.74 | 17.42 | 17.64 | +1.389% | 9,162 | -7.329% |
| 2026-02-12 | 17.89 | 17.89 | 17.34 | 17.40 | -1.964% | 7,094 | -6.042% |
| 2026-02-11 | 17.77 | 17.77 | 17.56 | 17.75 | +1.018% | 8,617 | -7.887% |
| 2026-02-10 | 17.45 | 17.67 | 17.45 | 17.57 | +0.575% | 6,101 | -6.950% |
| 2026-02-09 | 17.39 | 17.51 | 17.36 | 17.47 | +0.580% | 4,850 | -6.415% |
| 2026-02-06 | 17.00 | 17.39 | 17.00 | 17.37 | +4.891% | 11,148 | -5.872% |
| 2026-02-05 | 16.58 | 16.83 | 16.54 | 16.56 | -0.241% | 10,736 | -1.268% |
| 2026-02-04 | 16.67 | 16.81 | 16.45 | 16.60 | +0.242% | 9,959 | -1.506% |
| 2026-02-03 | 16.59 | 16.64 | 16.31 | 16.56 | -0.121% | 10,655 | -1.268% |
| 2026-02-02 | 16.51 | 16.70 | 16.48 | 16.58 | -0.719% | 13,802 | -1.387% |
| 2026-01-30 | 17.03 | 17.03 | 16.65 | 16.70 | -2.645% | 8,741 | -2.096% |
| 2026-01-29 | 17.23 | 17.25 | 16.82 | 17.15 | -0.095% | 15,943 | -4.685% |
| 2026-01-28 | 17.33 | 17.42 | 17.17 | 17.17 | +0.117% | 27,865 | -4.776% |
| 2026-01-27 | 17.05 | 17.15 | 17.05 | 17.15 | +0.764% | 14,930 | -4.665% |
| 2026-01-26 | 17.12 | 17.14 | 17.02 | 17.02 | -0.931% | 7,200 | -3.937% |
| 2026-01-23 | 17.39 | 17.39 | 17.14 | 17.18 | -1.264% | 10,667 | -4.831% |
| 2026-01-22 | 17.59 | 17.61 | 17.40 | 17.40 | +0.665% | 12,758 | -6.034% |
| 2026-01-21 | 17.08 | 17.38 | 17.02 | 17.29 | +2.583% | 14,028 | -5.409% |
| 2026-01-20 | 16.89 | 16.99 | 16.77 | 16.85 | -1.808% | 25,279 | -2.966% |
| 2026-01-16 | 17.29 | 17.30 | 17.16 | 17.16 | -1.289% | 11,612 | -4.720% |
| 2026-01-15 | 17.50 | 17.50 | 17.38 | 17.38 | +0.486% | 8,624 | -5.948% |
| 2026-01-14 | 17.32 | 17.41 | 17.24 | 17.30 | -0.967% | 27,983 | -5.491% |
| 2026-01-13 | 17.51 | 17.54 | 17.40 | 17.47 | -0.063% | 21,765 | -6.406% |
| 2026-01-12 | 17.32 | 17.49 | 17.29 | 17.48 | +0.518% | 40,867 | -6.465% |
| 2026-01-09 | 17.23 | 17.39 | 17.23 | 17.39 | +0.870% | 9,138 | -5.980% |
| 2026-01-08 | 17.12 | 17.27 | 17.05 | 17.24 | +0.408% | 35,041 | -5.162% |
| 2026-01-07 | 17.33 | 17.35 | 17.07 | 17.17 | -0.866% | 41,744 | -4.776% |
| 2026-01-06 | 17.09 | 17.34 | 17.09 | 17.32 | +2.485% | 8,001 | -5.600% |
| 2026-01-05 | 16.79 | 16.98 | 16.79 | 16.90 | +0.896% | 17,792 | -3.254% |
| 2026-01-02 | 16.69 | 16.78 | 16.61 | 16.75 | +2.259% | 9,041 | -2.388% |
| 2025-12-31 | 16.55 | 16.55 | 16.38 | 16.38 | -1.266% | 19,116 | -0.183% |
| 2025-12-30 | 16.64 | 16.73 | 16.59 | 16.59 | +0.121% | 9,227 | -1.447% |
| 2025-12-29 | 16.54 | 16.65 | 16.54 | 16.57 | -0.897% | 18,483 | -1.328% |
| 2025-12-26 | 16.65 | 16.74 | 16.65 | 16.72 | +0.390% | 28,387 | -2.213% |
| 2025-12-24 | 16.62 | 16.67 | 16.60 | 16.66 | +0.211% | 7,850 | -1.831% |
| 2025-12-23 | 16.64 | 16.67 | 16.58 | 16.62 | -0.499% | 7,939 | -1.625% |
| 2025-12-22 | 16.73 | 16.81 | 16.70 | 16.70 | +0.684% | 17,383 | -2.116% |
| 2025-12-19 | 16.38 | 16.65 | 16.38 | 16.59 | +1.592% | 3,352 | -1.447% |
| 2025-12-18 | 16.34 | 16.44 | 16.30 | 16.33 | +1.100% | 29,856 | +0.122% |
| 2025-12-17 | 16.57 | 16.57 | 16.15 | 16.15 | -1.749% | 26,442 | +1.223% |
| 2025-12-16 | 16.50 | 16.56 | 16.35 | 16.44 | -0.785% | 4,166 | -0.547% |
| 2025-12-15 | 16.84 | 16.85 | 16.57 | 16.57 | -1.045% | 17,478 | -1.328% |
| 2025-12-12 | 16.92 | 17.06 | 16.75 | 16.75 | -1.005% | 10,351 | -2.359% |
| 2025-12-11 | 16.84 | 16.91 | 16.79 | 16.91 | -0.030% | 4,182 | -3.340% |
| 2025-12-10 | 16.89 | 16.92 | 16.81 | 16.92 | +0.356% | 4,498 | -3.369% |
| 2025-12-09 | 16.84 | 16.96 | 16.84 | 16.86 | -0.765% | 2,862 | -3.025% |
| 2025-12-08 | 17.14 | 17.14 | 16.95 | 16.99 | -0.176% | 15,660 | -3.767% |
| 2025-12-05 | 17.01 | 17.21 | 17.01 | 17.02 | +0.829% | 6,773 | -3.937% |
| 2025-12-04 | 16.86 | 16.89 | 16.74 | 16.88 | +1.260% | 2,522 | -3.140% |
| 2025-12-03 | 16.39 | 16.71 | 16.39 | 16.67 | +1.864% | 6,674 | -1.920% |
| 2025-12-02 | 16.26 | 16.39 | 16.23 | 16.36 | +0.768% | 9,644 | -0.092% |
| 2025-12-01 | 16.15 | 16.33 | 16.15 | 16.24 | -0.732% | 9,130 | +0.676% |
| 2025-11-28 | 16.27 | 16.37 | 16.27 | 16.36 | +1.359% | 2,476 | -0.061% |
| 2025-11-26 | 15.95 | 16.18 | 15.95 | 16.14 | +1.866% | 13,642 | +1.297% |
| 2025-11-25 | 15.66 | 15.85 | 15.56 | 15.85 | +1.149% | 6,056 | +3.187% |
| 2025-11-24 | 15.62 | 15.70 | 15.62 | 15.66 | +1.359% | 6,021 | +4.373% |
| 2025-11-21 | 15.17 | 15.47 | 15.03 | 15.46 | +1.611% | 8,117 | +5.791% |
| 2025-11-20 | 16.04 | 16.04 | 15.21 | 15.21 | -4.249% | 5,444 | +7.495% |
| 2025-11-19 | 16.11 | 16.11 | 15.84 | 15.88 | -1.162% | 2,764 | +2.927% |
| 2025-11-18 | 15.99 | 16.16 | 15.92 | 16.07 | -1.249% | 10,175 | +1.731% |
| 2025-11-17 | 16.55 | 16.60 | 16.23 | 16.27 | -3.024% | 14,239 | +0.461% |
| 2025-11-14 | 16.58 | 16.99 | 16.58 | 16.78 | -1.738% | 6,020 | -2.577% |
| 2025-11-13 | 17.46 | 17.53 | 17.01 | 17.08 | -2.075% | 4,252 | -4.271% |
| 2025-11-12 | 17.51 | 17.51 | 17.34 | 17.44 | -0.298% | 2,736 | -6.257% |
| 2025-11-11 | 17.58 | 17.58 | 17.41 | 17.49 | +0.051% | 4,501 | -6.536% |
| 2025-11-10 | 17.32 | 17.52 | 17.32 | 17.48 | +2.428% | 10,133 | -6.488% |
| 2025-11-07 | 17.01 | 17.07 | 16.68 | 17.07 | -0.899% | 6,316 | -4.218% |
| 2025-11-06 | 17.41 | 17.41 | 17.15 | 17.22 | -0.692% | 8,553 | -5.079% |
| 2025-11-05 | 17.03 | 17.45 | 17.03 | 17.34 | +2.270% | 7,718 | -5.737% |
| 2025-11-04 | 17.18 | 17.21 | 16.96 | 16.96 | -3.623% | 5,341 | -3.597% |
| 2025-11-03 | 17.62 | 17.63 | 17.50 | 17.60 | +0.186% | 12,802 | -7.090% |
| 2025-10-31 | 17.44 | 17.57 | 17.41 | 17.57 | +0.522% | 5,055 | -6.917% |
| 2025-10-30 | 17.55 | 17.65 | 17.47 | 17.47 | -1.239% | 8,230 | -6.431% |
| 2025-10-29 | 17.84 | 17.93 | 17.61 | 17.69 | +0.386% | 8,558 | -7.591% |
| 2025-10-28 | 17.61 | 17.73 | 17.58 | 17.63 | +0.485% | 8,615 | -7.234% |
| 2025-10-27 | 17.56 | 17.59 | 17.54 | 17.54 | +0.942% | 3,952 | -6.784% |
| 2025-10-24 | 17.54 | 17.54 | 17.38 | 17.38 | +0.353% | 5,646 | -5.907% |
| 2025-10-23 | 17.03 | 17.33 | 17.03 | 17.32 | +0.953% | 4,624 | -5.575% |
| 2025-10-22 | 17.40 | 17.41 | 16.98 | 17.15 | -1.877% | 3,441 | -4.675% |
| 2025-10-21 | 17.45 | 17.53 | 17.37 | 17.48 | +0.094% | 6,523 | -6.465% |
| 2025-10-20 | 17.30 | 17.46 | 17.30 | 17.46 | +1.591% | 6,597 | -6.376% |
| 2025-10-17 | 17.13 | 17.20 | 17.06 | 17.19 | -0.554% | 7,731 | -4.887% |
| 2025-10-16 | 17.49 | 17.49 | 17.27 | 17.29 | -0.555% | 12,791 | -5.413% |
| 2025-10-15 | 17.49 | 17.55 | 17.25 | 17.38 | +1.244% | 5,816 | -5.938% |
| 2025-10-14 | 16.90 | 17.29 | 16.85 | 17.17 | -0.031% | 5,151 | -4.768% |
| 2025-10-13 | 16.69 | 17.22 | 16.69 | 17.17 | +3.770% | 89,857 | -4.797% |
| 2025-10-10 | 17.31 | 17.33 | 16.51 | 16.55 | -5.185% | 18,670 | -1.208% |
| 2025-10-09 | 17.73 | 17.73 | 17.34 | 17.45 | -2.103% | 14,018 | -6.331% |
| 2025-10-08 | 17.69 | 17.83 | 17.68 | 17.83 | +1.044% | 8,578 | -8.301% |
| 2025-10-07 | 18.07 | 18.07 | 17.61 | 17.65 | -2.104% | 6,152 | -7.343% |
| 2025-10-06 | 17.96 | 18.09 | 17.96 | 18.02 | +0.436% | 9,239 | -9.293% |
| 2025-10-03 | 18.03 | 18.03 | 17.80 | 17.95 | -0.008% | 7,335 | -8.897% |
| 2025-10-02 | 18.01 | 18.01 | 17.87 | 17.95 | +0.947% | 5,166 | -8.905% |
| 2025-10-01 | 17.65 | 17.79 | 17.65 | 17.78 | +0.400% | 5,641 | -8.043% |
| 2025-09-30 | 17.66 | 17.71 | 17.55 | 17.71 | +0.622% | 3,333 | -7.675% |
| 2025-09-29 | 17.66 | 17.66 | 17.53 | 17.60 | +0.888% | 3,781 | -7.101% |
| 2025-09-26 | 17.42 | 17.44 | 17.29 | 17.44 | -0.334% | 6,447 | -6.276% |
| 2025-09-25 | 17.37 | 17.57 | 17.35 | 17.50 | +0.709% | 10,274 | -6.589% |
| 2025-09-24 | 17.45 | 17.48 | 17.37 | 17.38 | -0.526% | 2,832 | -5.926% |
| 2025-09-23 | 17.69 | 17.75 | 17.47 | 17.47 | -0.966% | 11,730 | -6.421% |
| 2025-09-22 | 17.49 | 17.66 | 17.49 | 17.64 | +0.843% | 6,412 | -7.326% |
| 2025-09-19 | 17.61 | 17.61 | 17.44 | 17.50 | -0.234% | 5,061 | -6.545% |
| 2025-09-18 | 17.48 | 17.59 | 17.40 | 17.54 | +1.046% | 9,861 | -6.764% |
| 2025-09-17 | 17.22 | 17.39 | 17.22 | 17.35 | +2.028% | 5,773 | -5.789% |
| 2025-09-16 | 16.87 | 17.02 | 16.86 | 17.01 | +1.188% | 5,386 | -3.878% |
| 2025-09-15 | 16.72 | 16.85 | 16.71 | 16.81 | +2.393% | 7,145 | -2.736% |
| 2025-09-12 | 16.46 | 16.46 | 16.31 | 16.42 | -0.262% | 2,532 | -0.409% |
| 2025-09-11 | 16.38 | 16.53 | 16.38 | 16.46 | +2.136% | 8,666 | -0.670% |
| 2025-09-10 | 16.25 | 16.25 | 16.10 | 16.12 | -0.855% | 5,755 | +1.451% |
| 2025-09-09 | 16.37 | 16.37 | 16.23 | 16.25 | +0.108% | 7,466 | +0.584% |
| 2025-09-08 | 16.21 | 16.35 | 16.20 | 16.24 | +0.885% | 5,377 | +0.693% |
| 2025-09-05 | 16.10 | 16.20 | 16.07 | 16.09 | +1.114% | 4,349 | +1.584% |
| 2025-09-04 | 15.91 | 15.92 | 15.79 | 15.92 | -0.015% | 1,211 | +2.716% |
| 2025-09-03 | 16.03 | 16.08 | 15.88 | 15.92 | -0.918% | 4,923 | +2.701% |
| 2025-09-02 | 15.79 | 16.07 | 15.79 | 16.07 | -1.216% | 13,805 | +1.758% |
| 2025-08-29 | 16.50 | 16.50 | 16.20 | 16.27 | -1.573% | 10,024 | +0.521% |
| 2025-08-28 | 16.48 | 16.56 | 16.45 | 16.53 | +0.637% | 3,339 | -1.061% |
| 2025-08-27 | 16.40 | 16.47 | 16.37 | 16.42 | -1.050% | 2,712 | -0.431% |
| 2025-08-26 | 16.50 | 16.67 | 16.50 | 16.59 | +1.092% | 8,242 | -1.476% |
| 2025-08-25 | 16.54 | 16.54 | 16.41 | 16.42 | -0.590% | 4,319 | -0.400% |
| 2025-08-22 | 16.00 | 16.53 | 16.00 | 16.51 | +4.184% | 9,585 | -0.988% |
| 2025-08-21 | 15.72 | 15.85 | 15.72 | 15.85 | +0.376% | 9,295 | +3.155% |
| 2025-08-20 | 15.64 | 15.79 | 15.64 | 15.79 | -0.753% | 6,410 | +3.543% |
| 2025-08-19 | 15.99 | 16.05 | 15.88 | 15.91 | -0.199% | 6,587 | +2.763% |
| 2025-08-18 | 15.94 | 15.95 | 15.91 | 15.94 | +0.468% | 6,721 | +2.558% |
| 2025-08-15 | 15.88 | 15.90 | 15.83 | 15.87 | +0.781% | 8,671 | +3.038% |
| 2025-08-14 | 15.71 | 15.74 | 15.67 | 15.74 | -1.409% | 11,141 | +3.842% |
| 2025-08-13 | 15.80 | 15.97 | 15.79 | 15.97 | +2.194% | 5,477 | +2.379% |
| 2025-08-12 | 15.36 | 15.63 | 15.35 | 15.63 | +1.872% | 4,291 | +4.625% |
| 2025-08-11 | 15.32 | 15.42 | 15.31 | 15.34 | +0.921% | 12,037 | +6.584% |
| 2025-08-08 | 15.18 | 15.27 | 15.18 | 15.20 | +0.997% | 4,085 | +7.566% |
| 2025-08-07 | 15.11 | 15.21 | 15.01 | 15.05 | +0.005% | 1,232 | +8.638% |
| 2025-08-06 | 15.10 | 15.10 | 14.95 | 15.05 | -0.441% | 6,615 | +8.644% |
| 2025-08-05 | 15.05 | 15.12 | 15.05 | 15.12 | +0.504% | 3,042 | +8.165% |
| 2025-08-04 | 15.08 | 15.11 | 14.99 | 15.04 | +1.037% | 4,495 | +8.710% |
| 2025-08-01 | 14.81 | 14.89 | 14.78 | 14.89 | -1.207% | 4,554 | +9.837% |
| 2025-07-31 | 15.15 | 15.18 | 15.07 | 15.07 | -1.636% | 8,379 | +8.511% |
| 2025-07-30 | 15.52 | 15.52 | 15.19 | 15.32 | -2.134% | 19,313 | +6.736% |
| 2025-07-29 | 16.01 | 16.01 | 15.63 | 15.65 | -1.682% | 6,264 | +4.458% |
| 2025-07-28 | 15.97 | 16.00 | 15.90 | 15.92 | +0.315% | 7,048 | +2.701% |
| 2025-07-25 | 15.84 | 15.89 | 15.83 | 15.87 | +0.200% | 7,681 | +3.025% |
| 2025-07-24 | 16.00 | 16.00 | 15.81 | 15.84 | -1.134% | 8,568 | +3.231% |
| 2025-07-23 | 16.07 | 16.07 | 15.94 | 16.02 | +0.407% | 4,907 | +2.060% |
| 2025-07-22 | 15.89 | 15.98 | 15.69 | 15.96 | +1.273% | 7,374 | +2.476% |
| 2025-07-21 | 15.89 | 15.97 | 15.75 | 15.75 | +0.265% | 4,960 | +3.780% |
| 2025-07-18 | 15.74 | 15.75 | 15.64 | 15.71 | +0.584% | 8,418 | +4.055% |
| 2025-07-17 | 15.45 | 15.67 | 15.45 | 15.62 | +2.402% | 11,349 | +4.663% |
| 2025-07-16 | 15.24 | 15.26 | 15.05 | 15.26 | -0.463% | 14,324 | +7.178% |
| 2025-07-15 | 15.53 | 15.53 | 15.33 | 15.33 | -0.481% | 15,760 | +6.682% |
| 2025-07-14 | 15.38 | 15.40 | 15.31 | 15.40 | +0.013% | 29,601 | +6.169% |
| 2025-07-11 | 15.46 | 15.50 | 15.39 | 15.40 | -0.434% | 5,267 | +6.183% |
| 2025-07-10 | 15.45 | 15.56 | 15.45 | 15.47 | +0.235% | 5,649 | +5.722% |
| 2025-07-09 | 15.39 | 15.45 | 15.33 | 15.43 | +0.580% | 5,140 | +5.971% |
| 2025-07-08 | 15.18 | 15.37 | 15.16 | 15.34 | +2.099% | 52,970 | +6.585% |
| 2025-07-07 | 15.08 | 15.18 | 14.98 | 15.02 | -1.650% | 5,907 | +8.822% |
| 2025-07-03 | 15.24 | 15.29 | 15.23 | 15.28 | +1.545% | 3,326 | +7.026% |
| 2025-07-02 | 14.84 | 15.06 | 14.84 | 15.04 | +1.845% | 12,198 | +8.679% |
| 2025-07-01 | 14.68 | 14.84 | 14.62 | 14.77 | -0.244% | 3,345 | +10.684% |
| 2025-06-30 | 14.84 | 14.84 | 14.76 | 14.81 | +0.261% | 10,078 | +10.413% |
| 2025-06-27 | 14.77 | 14.81 | 14.67 | 14.77 | -0.107% | 4,114 | +10.701% |
| 2025-06-26 | 14.68 | 14.79 | 14.63 | 14.79 | +0.683% | 1,973 | +10.583% |
| 2025-06-25 | 14.66 | 14.69 | 14.62 | 14.69 | -0.844% | 10,421 | +11.338% |
| 2025-06-24 | 14.65 | 14.81 | 14.64 | 14.81 | +3.365% | 10,762 | +10.398% |
| 2025-06-23 | 14.01 | 14.33 | 14.01 | 14.33 | +1.913% | 8,161 | +14.114% |
| 2025-06-20 | 14.26 | 14.26 | 14.06 | 14.06 | -0.981% | 2,822 | +16.297% |
| 2025-06-18 | 14.18 | 14.29 | 14.18 | 14.20 | +0.109% | 1,323 | +15.156% |
| 2025-06-17 | 14.38 | 14.38 | 14.16 | 14.18 | -2.059% | 2,814 | +15.282% |
| 2025-06-16 | 14.31 | 14.55 | 14.31 | 14.48 | +2.213% | 6,248 | +12.908% |
| 2025-06-13 | 14.23 | 14.31 | 14.15 | 14.17 | -2.831% | 4,314 | +15.407% |
| 2025-06-12 | 14.61 | 14.71 | 14.58 | 14.58 | -0.917% | 9,544 | +12.140% |
| 2025-06-11 | 14.81 | 14.86 | 14.70 | 14.71 | +0.113% | 5,132 | +11.111% |
| 2025-06-10 | 14.57 | 14.74 | 14.57 | 14.70 | +1.647% | 4,998 | +11.237% |
| 2025-06-09 | 14.30 | 14.50 | 14.30 | 14.46 | +1.687% | 7,108 | +13.068% |
| 2025-06-06 | 14.13 | 14.25 | 14.13 | 14.22 | +0.933% | 3,923 | +14.976% |
| 2025-06-05 | 14.28 | 14.30 | 14.00 | 14.09 | -1.641% | 8,350 | +16.049% |
| 2025-06-04 | 14.21 | 14.34 | 14.13 | 14.32 | +1.410% | 6,706 | +14.144% |
| 2025-06-03 | 13.87 | 14.16 | 13.87 | 14.12 | +1.950% | 7,716 | +15.754% |
| 2025-06-02 | 13.87 | 13.89 | 13.76 | 13.85 | -0.426% | 10,189 | +18.011% |
| 2025-05-30 | 14.05 | 14.05 | 13.83 | 13.91 | -2.359% | 12,020 | +17.508% |
| 2025-05-29 | 14.92 | 14.92 | 14.21 | 14.25 | -0.280% | 8,957 | +14.737% |
| 2025-05-28 | 14.32 | 14.40 | 14.29 | 14.29 | -0.349% | 11,823 | +14.416% |
| 2025-05-27 | 14.30 | 14.34 | 14.15 | 14.34 | +0.562% | 4,498 | +14.016% |
| 2025-05-23 | 13.93 | 14.31 | 13.93 | 14.26 | -0.965% | 8,877 | +14.656% |
| 2025-05-22 | 14.35 | 14.49 | 14.35 | 14.40 | -0.814% | 10,512 | +13.550% |
| 2025-05-21 | 14.59 | 14.80 | 14.52 | 14.52 | -0.947% | 12,152 | +12.625% |
| 2025-05-20 | 14.50 | 14.75 | 14.50 | 14.66 | +0.272% | 9,352 | +11.558% |
| 2025-05-19 | 14.44 | 14.62 | 14.44 | 14.62 | -0.883% | 4,007 | +11.862% |
| 2025-05-16 | 14.50 | 14.75 | 14.50 | 14.75 | +1.415% | 1,903 | +10.875% |
| 2025-05-15 | 14.42 | 14.59 | 14.36 | 14.54 | -1.084% | 6,596 | +12.443% |
| 2025-05-14 | 14.65 | 14.72 | 14.64 | 14.70 | +0.638% | 7,769 | +11.224% |
| 2025-05-13 | 14.52 | 14.64 | 14.41 | 14.61 | +1.085% | 23,460 | +11.934% |
| 2025-05-12 | 13.90 | 14.45 | 13.90 | 14.45 | +5.203% | 25,999 | +13.149% |
| 2025-05-09 | 13.40 | 13.78 | 13.40 | 13.74 | +3.285% | 6,250 | +19.036% |
| 2025-05-08 | 13.17 | 13.36 | 13.13 | 13.30 | +2.451% | 15,667 | +22.946% |
| 2025-05-07 | 13.00 | 13.05 | 12.95 | 12.98 | -1.016% | 5,611 | +25.959% |
| 2025-05-06 | 13.09 | 13.11 | 13.08 | 13.11 | -0.480% | 3,076 | +24.679% |
| 2025-05-05 | 13.13 | 13.24 | 13.13 | 13.18 | -0.514% | 11,269 | +24.081% |
| 2025-05-02 | 13.18 | 13.27 | 13.18 | 13.24 | +2.963% | 4,909 | +23.443% |
| 2025-05-01 | 12.88 | 12.98 | 12.81 | 12.86 | -0.257% | 9,508 | +27.100% |
| 2025-04-30 | 12.56 | 12.90 | 12.56 | 12.90 | -0.474% | 1,357 | +26.774% |
| 2025-04-29 | 12.90 | 12.98 | 12.86 | 12.96 | -0.012% | 3,746 | +26.173% |
| 2025-04-28 | 12.85 | 13.03 | 12.82 | 12.96 | +0.908% | 6,656 | +26.157% |
| 2025-04-25 | 12.65 | 12.86 | 12.65 | 12.84 | +0.585% | 4,752 | +27.303% |
| 2025-04-24 | 12.55 | 12.79 | 12.55 | 12.77 | +3.752% | 5,917 | +28.047% |
| 2025-04-23 | 12.37 | 12.52 | 12.31 | 12.31 | +3.074% | 15,945 | +32.851% |
| 2025-04-22 | 11.85 | 11.99 | 11.85 | 11.94 | +3.109% | 5,380 | +36.935% |
| 2025-04-21 | 11.59 | 11.62 | 11.44 | 11.58 | -1.614% | 13,498 | +41.192% |
| 2025-04-17 | 11.73 | 11.85 | 11.71 | 11.77 | +1.277% | 4,231 | +38.912% |
| 2025-04-16 | 11.79 | 11.80 | 11.52 | 11.62 | -2.870% | 1,091 | +40.686% |
| 2025-04-15 | 12.15 | 12.15 | 11.96 | 11.96 | 0.000% | 5,244 | +36.649% |