FFF
Founders 100 ETF
stockBATSETF
At CloseOct 1, 2026 10:28:13 AM EDT
27.03USD+0.297%(+0.08)1,392
27.59Bid27.65Ask0.06SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
27.62USD+2.169%(+0.59)
FFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.51 | 27.60 | 27.31 | 27.36 | +1.116% | 10,147 | 0.000% |
| 2026-10-01 | 26.89 | 27.08 | 26.89 | 27.06 | +0.401% | 710 | +1.116% |
| 2026-09-30 | 27.14 | 27.17 | 26.94 | 26.95 | -0.185% | 3,899 | +1.521% |
| 2026-09-29 | 27.08 | 27.08 | 26.95 | 27.00 | +0.829% | 1,270 | +1.333% |
| 2026-09-28 | 26.91 | 26.91 | 26.78 | 26.78 | -2.022% | 733 | +2.173% |
| 2026-09-25 | 27.51 | 27.51 | 27.33 | 27.33 | -0.306% | 190 | +0.107% |
| 2026-09-24 | 27.16 | 27.45 | 27.16 | 27.41 | +0.089% | 584 | -0.199% |
| 2026-09-23 | 27.37 | 27.50 | 27.37 | 27.39 | -0.545% | 1,911 | -0.110% |
| 2026-09-22 | 27.66 | 27.66 | 27.52 | 27.54 | +0.279% | 6,066 | -0.654% |
| 2026-09-21 | 27.16 | 27.46 | 27.16 | 27.46 | +3.207% | 1,106 | -0.377% |
| 2026-09-18 | 26.48 | 26.61 | 26.46 | 26.61 | -0.650% | 18,272 | +2.818% |
| 2026-09-17 | 26.76 | 26.79 | 26.73 | 26.78 | +1.868% | 2,513 | +2.150% |
| 2026-09-16 | 26.54 | 26.54 | 26.29 | 26.29 | +0.398% | 4,694 | +4.058% |
| 2026-09-15 | 26.31 | 26.31 | 26.19 | 26.19 | -0.744% | 330 | +4.472% |
| 2026-09-14 | 26.02 | 26.53 | 25.99 | 26.39 | +0.098% | 3,890 | +3.695% |
| 2026-09-11 | 25.00 | 26.55 | 25.00 | 26.36 | +1.321% | 1,245 | +3.796% |
| 2026-09-10 | 27.45 | 27.45 | 26.02 | 26.02 | -1.928% | 3,611 | +5.167% |
| 2026-09-09 | 26.75 | 26.75 | 26.53 | 26.53 | -0.666% | 584 | +3.140% |
| 2026-09-08 | 26.80 | 26.90 | 26.70 | 26.70 | -0.926% | 3,546 | +2.453% |
| 2026-09-04 | 26.98 | 26.98 | 26.95 | 26.95 | -0.020% | 489 | +1.504% |
| 2026-09-03 | 26.84 | 27.02 | 26.70 | 26.96 | +3.622% | 4,789 | +1.484% |
| 2026-09-02 | 25.91 | 26.06 | 25.83 | 26.02 | +0.898% | 500 | +5.159% |
| 2026-09-01 | 25.50 | 26.14 | 25.50 | 25.79 | -3.015% | 3,622 | +6.103% |
| 2026-08-31 | 26.45 | 26.64 | 26.45 | 26.59 | +0.169% | 724 | +2.905% |
| 2026-08-28 | 26.76 | 27.04 | 26.54 | 26.54 | -1.601% | 2,060 | +3.078% |
| 2026-08-27 | 26.87 | 26.98 | 26.87 | 26.97 | +3.767% | 862 | +1.428% |
| 2026-08-26 | 25.97 | 26.00 | 25.97 | 26.00 | +0.566% | 360 | +5.248% |
| 2026-08-25 | 25.88 | 25.88 | 25.84 | 25.85 | +0.816% | 397 | +5.844% |
| 2026-08-24 | 25.01 | 25.76 | 25.01 | 25.64 | -1.002% | 1,254 | +6.708% |
| 2026-08-21 | 25.75 | 25.90 | 25.75 | 25.90 | +1.517% | 2,800 | +5.639% |
| 2026-08-20 | 25.51 | 25.51 | 25.51 | 25.51 | -1.236% | 178 | +7.241% |
| 2026-08-19 | 26.24 | 26.24 | 25.59 | 25.83 | -0.433% | 10,093 | +5.915% |
| 2026-08-18 | 27.00 | 27.00 | 25.94 | 25.94 | -1.801% | 1,011 | +5.457% |
| 2026-08-17 | 26.61 | 26.61 | 26.41 | 26.42 | -1.238% | 6,617 | +3.558% |
| 2026-08-14 | 27.00 | 27.03 | 26.75 | 26.75 | -0.987% | 1,106 | +2.276% |
| 2026-08-13 | 27.27 | 27.27 | 26.72 | 27.02 | +2.151% | 2,412 | +1.267% |
| 2026-08-12 | 26.15 | 26.46 | 26.15 | 26.45 | +1.141% | 2,258 | +3.446% |
| 2026-08-11 | 26.19 | 26.19 | 26.15 | 26.15 | -0.485% | 218 | +4.626% |
| 2026-08-10 | 26.34 | 26.36 | 26.28 | 26.28 | +1.041% | 526 | +4.119% |
| 2026-08-07 | 25.77 | 26.01 | 25.77 | 26.01 | +2.661% | 728 | +5.203% |
| 2026-08-06 | 25.37 | 25.39 | 25.33 | 25.33 | -2.063% | 997 | +8.002% |
| 2026-08-05 | 26.09 | 26.09 | 25.87 | 25.87 | +0.196% | 1,023 | +5.773% |
| 2026-08-04 | 25.36 | 25.82 | 25.36 | 25.82 | +4.541% | 1,526 | +5.981% |
| 2026-08-03 | 23.96 | 24.69 | 23.96 | 24.69 | +3.369% | 6,064 | +10.793% |
| 2026-07-31 | 24.02 | 24.02 | 23.78 | 23.89 | +0.578% | 1,843 | +14.525% |
| 2026-07-30 | 23.60 | 23.75 | 23.57 | 23.75 | +1.883% | 11,202 | +15.188% |
| 2026-07-29 | 23.71 | 23.84 | 23.31 | 23.31 | -1.796% | 2,847 | +17.356% |
| 2026-07-28 | 23.22 | 23.75 | 23.18 | 23.74 | -0.336% | 2,975 | +15.249% |
| 2026-07-27 | 24.02 | 24.02 | 23.78 | 23.82 | +1.556% | 923 | +14.861% |
| 2026-07-24 | 23.50 | 23.65 | 23.46 | 23.46 | -0.810% | 2,594 | +16.648% |
| 2026-07-23 | 23.80 | 23.80 | 23.60 | 23.65 | -1.780% | 1,286 | +15.704% |
| 2026-07-22 | 24.14 | 24.14 | 24.08 | 24.08 | -1.054% | 157 | +13.644% |
| 2026-07-21 | 24.35 | 24.35 | 24.30 | 24.33 | +0.845% | 1,452 | +12.446% |
| 2026-07-20 | 24.39 | 24.39 | 24.13 | 24.13 | -0.487% | 713 | +13.397% |
| 2026-07-17 | 24.20 | 24.25 | 23.90 | 24.25 | -0.823% | 1,384 | +12.845% |
| 2026-07-16 | 25.12 | 25.12 | 24.45 | 24.45 | -2.213% | 1,516 | +11.916% |
| 2026-07-15 | 25.15 | 25.15 | 24.87 | 25.00 | -0.290% | 2,118 | +9.440% |
| 2026-07-14 | 25.05 | 25.11 | 25.05 | 25.07 | +2.005% | 542 | +9.122% |
| 2026-07-13 | 24.72 | 24.85 | 24.50 | 24.58 | -1.641% | 4,330 | +11.310% |
| 2026-07-10 | 25.00 | 25.06 | 24.99 | 24.99 | -0.608% | 3,298 | +9.484% |
| 2026-07-09 | 24.76 | 25.14 | 24.76 | 25.14 | +1.670% | 1,351 | +8.818% |
| 2026-07-08 | 24.50 | 24.73 | 24.33 | 24.73 | -0.443% | 4,381 | +10.635% |
| 2026-07-07 | 25.25 | 25.25 | 24.69 | 24.84 | -1.036% | 7,463 | +10.145% |
| 2026-07-06 | 25.05 | 25.19 | 25.00 | 25.10 | +2.095% | 5,938 | +9.004% |
| 2026-07-02 | 24.97 | 24.97 | 24.48 | 24.59 | -1.344% | 8,581 | +11.287% |
| 2026-07-01 | 24.86 | 25.19 | 24.78 | 24.92 | +1.543% | 7,430 | +9.791% |
| 2026-06-30 | 24.25 | 24.54 | 24.25 | 24.54 | +1.648% | 3,333 | +11.485% |
| 2026-06-29 | 23.85 | 24.16 | 23.85 | 24.14 | +2.069% | 8,128 | +13.322% |
| 2026-06-26 | 23.40 | 23.65 | 23.40 | 23.65 | +1.121% | 314 | +15.666% |
| 2026-06-25 | 23.56 | 23.56 | 23.34 | 23.39 | -1.797% | 1,443 | +16.963% |
| 2026-06-24 | 23.83 | 24.00 | 23.75 | 23.82 | -0.718% | 2,094 | +14.861% |
| 2026-06-23 | 24.00 | 24.23 | 23.87 | 23.99 | -1.590% | 2,090 | +14.037% |
| 2026-06-22 | 24.35 | 24.96 | 24.35 | 24.38 | -1.178% | 2,671 | +12.223% |
| 2026-06-18 | 24.42 | 24.67 | 24.35 | 24.67 | +0.738% | 793 | +10.901% |
| 2026-06-17 | 25.00 | 25.04 | 24.49 | 24.49 | -1.290% | 3,812 | +11.719% |
| 2026-06-16 | 25.00 | 25.00 | 24.81 | 24.81 | -0.601% | 2,719 | +10.278% |
| 2026-06-15 | 24.85 | 25.09 | 24.74 | 24.96 | +3.526% | 4,837 | +9.615% |
| 2026-06-12 | 24.14 | 24.27 | 23.83 | 24.11 | +0.228% | 9,274 | +13.480% |
| 2026-06-11 | 23.61 | 24.06 | 23.59 | 24.06 | +1.370% | 2,847 | +13.738% |
| 2026-06-10 | 24.34 | 24.39 | 23.73 | 23.73 | -1.983% | 4,137 | +15.297% |
| 2026-06-09 | 24.77 | 24.77 | 23.47 | 24.21 | -0.907% | 7,109 | +13.011% |
| 2026-06-08 | 24.52 | 24.64 | 24.40 | 24.43 | -0.239% | 7,536 | +11.987% |
| 2026-06-05 | 25.13 | 25.13 | 24.26 | 24.49 | -4.597% | 15,157 | +11.719% |
| 2026-06-04 | 24.99 | 25.67 | 24.99 | 25.67 | +1.143% | 5,644 | +6.584% |
| 2026-06-03 | 26.00 | 26.00 | 25.28 | 25.38 | -3.093% | 5,691 | +7.801% |
| 2026-06-02 | 26.54 | 26.54 | 26.09 | 26.19 | -1.830% | 1,395 | +4.467% |
| 2026-06-01 | 26.23 | 26.74 | 26.18 | 26.68 | +3.053% | 1,778 | +2.555% |
| 2026-05-29 | 25.49 | 25.89 | 25.43 | 25.89 | +4.812% | 8,345 | +5.686% |
| 2026-05-28 | 24.12 | 24.70 | 24.12 | 24.70 | +2.924% | 2,556 | +10.771% |
| 2026-05-27 | 24.10 | 24.10 | 23.96 | 24.00 | -0.085% | 1,232 | +14.010% |
| 2026-05-26 | 24.26 | 24.26 | 24.00 | 24.02 | +0.798% | 13,892 | +13.914% |
| 2026-05-22 | 23.99 | 23.99 | 23.83 | 23.83 | +0.981% | 6,333 | +14.823% |
| 2026-05-21 | 23.44 | 23.60 | 23.44 | 23.60 | +0.555% | 1,480 | +15.949% |
| 2026-05-20 | 23.00 | 23.47 | 22.87 | 23.47 | +1.962% | 4,699 | +16.593% |
| 2026-05-19 | 23.36 | 23.36 | 23.01 | 23.01 | -1.201% | 4,125 | +18.881% |
| 2026-05-18 | 23.58 | 23.58 | 23.14 | 23.29 | -0.366% | 2,536 | +17.453% |
| 2026-05-15 | 23.47 | 23.61 | 23.20 | 23.38 | -1.086% | 2,504 | +17.024% |
| 2026-05-14 | 23.29 | 23.83 | 23.17 | 23.64 | +1.795% | 6,805 | +15.752% |
| 2026-05-13 | 23.19 | 23.31 | 23.19 | 23.22 | -0.123% | 12,882 | +17.829% |
| 2026-05-12 | 23.10 | 23.25 | 23.10 | 23.25 | -0.723% | 643 | +17.685% |
| 2026-05-11 | 23.47 | 23.47 | 23.42 | 23.42 | -0.732% | 251 | +16.833% |
| 2026-05-08 | 23.32 | 23.59 | 23.32 | 23.59 | +0.651% | 433 | +15.977% |
| 2026-05-07 | 23.48 | 23.66 | 23.43 | 23.44 | +0.684% | 395 | +16.733% |
| 2026-05-06 | 23.05 | 23.28 | 23.05 | 23.28 | +0.686% | 246 | +17.531% |
| 2026-05-05 | 23.20 | 23.20 | 23.12 | 23.12 | -0.694% | 544 | +18.338% |
| 2026-05-04 | 23.48 | 23.48 | 23.28 | 23.28 | +0.585% | 650 | +17.517% |
| 2026-05-01 | 23.13 | 23.23 | 23.13 | 23.15 | +1.800% | 466 | +18.205% |
| 2026-04-30 | 22.57 | 22.74 | 22.50 | 22.74 | +0.030% | 771 | +20.332% |
| 2026-04-29 | 23.07 | 23.07 | 22.58 | 22.73 | -1.072% | 651 | +20.368% |
| 2026-04-28 | 23.16 | 23.16 | 22.98 | 22.98 | -1.683% | 2,266 | +19.078% |
| 2026-04-27 | 23.20 | 23.39 | 23.20 | 23.37 | +0.247% | 11,001 | +17.073% |
| 2026-04-24 | 23.32 | 23.32 | 23.12 | 23.31 | +0.879% | 1,984 | +17.362% |
| 2026-04-23 | 23.19 | 23.46 | 23.04 | 23.11 | -3.204% | 1,752 | +18.394% |
| 2026-04-22 | 23.79 | 23.87 | 23.79 | 23.87 | +1.503% | 502 | +14.600% |
| 2026-04-21 | 23.60 | 23.89 | 23.51 | 23.52 | -0.336% | 3,219 | +16.323% |
| 2026-04-20 | 23.49 | 23.60 | 23.40 | 23.60 | +0.911% | 2,006 | +15.932% |
| 2026-04-17 | 23.43 | 23.60 | 23.39 | 23.39 | +1.638% | 2,553 | +16.988% |
| 2026-04-16 | 22.94 | 23.03 | 22.94 | 23.01 | +0.833% | 1,445 | +18.905% |
| 2026-04-15 | 22.58 | 22.83 | 22.58 | 22.82 | +2.836% | 3,551 | +19.895% |
| 2026-04-14 | 22.19 | 22.19 | 22.19 | 22.19 | +2.346% | 191 | +23.295% |
| 2026-04-13 | 21.25 | 21.68 | 21.25 | 21.68 | +3.793% | 334 | +26.188% |
| 2026-04-10 | 20.89 | 20.97 | 20.85 | 20.89 | -0.744% | 528 | +30.974% |
| 2026-04-09 | 21.20 | 21.20 | 20.90 | 21.05 | -1.588% | 1,221 | +30.000% |
| 2026-04-08 | 21.65 | 21.66 | 21.31 | 21.39 | +1.893% | 1,749 | +27.936% |
| 2026-04-07 | 20.68 | 20.99 | 20.68 | 20.99 | +0.275% | 606 | +30.358% |
| 2026-04-06 | 21.05 | 21.05 | 20.87 | 20.93 | +0.218% | 1,694 | +30.716% |
| 2026-04-02 | 20.51 | 20.89 | 20.51 | 20.89 | +0.283% | 498 | +31.001% |
| 2026-04-01 | 21.01 | 21.03 | 20.77 | 20.83 | +0.127% | 1,987 | +31.372% |
| 2026-03-31 | 20.37 | 20.80 | 20.37 | 20.80 | +4.447% | 3,289 | +31.538% |
| 2026-03-30 | 20.13 | 20.13 | 19.85 | 19.91 | -0.263% | 737 | +37.388% |
| 2026-03-27 | 20.50 | 20.50 | 19.95 | 19.97 | -2.830% | 4,003 | +37.026% |
| 2026-03-26 | 21.08 | 21.08 | 20.55 | 20.55 | -2.811% | 1,629 | +33.148% |
| 2026-03-25 | 21.32 | 21.32 | 21.14 | 21.14 | +0.711% | 461 | +29.405% |
| 2026-03-24 | 21.09 | 21.13 | 20.99 | 20.99 | -2.437% | 1,098 | +30.325% |
| 2026-03-23 | 21.72 | 21.72 | 21.52 | 21.52 | +2.370% | 303 | +27.148% |
| 2026-03-20 | 21.24 | 21.25 | 20.92 | 21.02 | -3.134% | 2,586 | +30.162% |
| 2026-03-19 | 21.37 | 21.70 | 21.24 | 21.70 | +0.930% | 1,127 | +26.083% |
| 2026-03-18 | 21.68 | 21.68 | 21.50 | 21.50 | -1.068% | 803 | +27.256% |
| 2026-03-17 | 21.80 | 21.80 | 21.73 | 21.73 | +0.587% | 401 | +25.897% |
| 2026-03-16 | 21.60 | 21.61 | 21.60 | 21.61 | +1.461% | 675 | +26.637% |
| 2026-03-13 | 21.67 | 21.67 | 21.29 | 21.29 | -0.698% | 936 | +28.488% |
| 2026-03-12 | 21.80 | 21.80 | 21.44 | 21.44 | -2.100% | 1,910 | +27.591% |
| 2026-03-11 | 22.17 | 22.17 | 21.86 | 21.90 | +0.448% | 1,322 | +24.912% |
| 2026-03-10 | 21.90 | 21.99 | 21.68 | 21.81 | -0.990% | 1,150 | +25.471% |
| 2026-03-09 | 21.70 | 22.02 | 21.70 | 22.02 | +0.658% | 578 | +24.229% |
| 2026-03-06 | 22.00 | 22.00 | 21.88 | 21.88 | -1.716% | 515 | +25.046% |
| 2026-03-05 | 22.23 | 22.26 | 22.03 | 22.26 | +0.603% | 1,455 | +22.900% |
| 2026-03-04 | 22.02 | 22.13 | 22.02 | 22.13 | +2.666% | 615 | +23.641% |
| 2026-03-03 | 21.37 | 21.68 | 20.90 | 21.55 | -0.792% | 3,908 | +26.938% |
| 2026-03-02 | 21.55 | 21.73 | 21.55 | 21.73 | +1.340% | 581 | +25.933% |
| 2026-02-27 | 21.48 | 21.48 | 21.38 | 21.44 | -1.647% | 1,402 | +27.620% |
| 2026-02-26 | 21.70 | 21.90 | 21.70 | 21.80 | +0.218% | 1,642 | +25.518% |
| 2026-02-25 | 21.61 | 21.84 | 21.61 | 21.75 | +2.342% | 2,425 | +25.792% |
| 2026-02-24 | 21.05 | 21.25 | 21.05 | 21.25 | +1.552% | 510 | +28.738% |
| 2026-02-23 | 21.00 | 21.00 | 20.90 | 20.93 | -3.866% | 4,813 | +30.736% |
| 2026-02-20 | 22.05 | 22.05 | 21.76 | 21.77 | -0.290% | 1,242 | +25.681% |
| 2026-02-19 | 21.82 | 21.83 | 21.82 | 21.83 | -0.570% | 1,125 | +25.316% |
| 2026-02-18 | 21.60 | 22.04 | 21.60 | 21.96 | +1.457% | 237 | +24.602% |
| 2026-02-17 | 21.80 | 21.80 | 21.64 | 21.64 | -0.439% | 600 | +26.417% |
| 2026-02-13 | 21.89 | 21.89 | 21.74 | 21.74 | +1.058% | 402 | +25.863% |
| 2026-02-12 | 21.45 | 21.51 | 21.45 | 21.51 | -3.453% | 821 | +27.194% |
| 2026-02-11 | 22.50 | 22.50 | 22.03 | 22.28 | -1.547% | 1,174 | +22.801% |
| 2026-02-10 | 22.69 | 22.69 | 22.63 | 22.63 | +0.402% | 1,200 | +20.901% |
| 2026-02-09 | 22.27 | 22.54 | 22.27 | 22.54 | +2.930% | 734 | +21.388% |
| 2026-02-06 | 21.41 | 21.90 | 21.41 | 21.90 | +3.708% | 21,637 | +24.945% |
| 2026-02-05 | 21.21 | 21.31 | 21.11 | 21.11 | -3.400% | 1,216 | +29.577% |
| 2026-02-04 | 22.51 | 22.51 | 21.84 | 21.86 | -2.884% | 1,794 | +25.172% |
| 2026-02-03 | 23.15 | 23.15 | 22.32 | 22.51 | -2.478% | 2,240 | +21.562% |
| 2026-02-02 | 23.28 | 23.28 | 23.08 | 23.08 | -0.470% | 349 | +18.549% |
| 2026-01-30 | 23.50 | 23.50 | 23.19 | 23.19 | -2.509% | 1,044 | +17.992% |
| 2026-01-29 | 23.65 | 23.78 | 23.65 | 23.78 | -0.387% | 328 | +15.031% |
| 2026-01-28 | 24.08 | 24.08 | 23.88 | 23.88 | -0.448% | 505 | +14.586% |
| 2026-01-27 | 23.98 | 23.98 | 23.98 | 23.98 | -0.409% | 79 | +14.073% |
| 2026-01-26 | 24.15 | 24.15 | 24.08 | 24.08 | +0.466% | 243 | +13.606% |
| 2026-01-23 | 23.97 | 23.97 | 23.97 | 23.97 | -0.285% | 221 | +14.136% |
| 2026-01-22 | 23.90 | 24.05 | 23.90 | 24.04 | +1.923% | 370 | +13.811% |
| 2026-01-21 | 23.75 | 23.75 | 23.41 | 23.59 | +0.273% | 2,116 | +16.000% |
| 2026-01-20 | 23.95 | 23.95 | 23.52 | 23.52 | -3.025% | 2,960 | +16.316% |
| 2026-01-16 | 24.44 | 24.44 | 24.26 | 24.26 | -0.536% | 803 | +12.798% |
| 2026-01-15 | 24.59 | 24.60 | 24.39 | 24.39 | +0.003% | 1,552 | +12.193% |
| 2026-01-14 | 24.92 | 24.92 | 24.23 | 24.39 | -1.612% | 2,824 | +12.196% |
| 2026-01-13 | 24.95 | 24.95 | 24.65 | 24.79 | -0.541% | 3,684 | +10.387% |
| 2026-01-12 | 24.72 | 24.92 | 24.72 | 24.92 | +0.142% | 271 | +9.790% |
| 2026-01-09 | 24.75 | 24.90 | 24.75 | 24.89 | +0.650% | 1,603 | +9.946% |
| 2026-01-08 | 24.70 | 24.77 | 24.70 | 24.72 | -0.993% | 2,122 | +10.660% |
| 2026-01-07 | 25.14 | 25.14 | 24.97 | 24.97 | -0.406% | 478 | +9.562% |
| 2026-01-06 | 24.93 | 25.07 | 24.92 | 25.07 | +0.434% | 1,619 | +9.117% |
| 2026-01-05 | 25.05 | 25.05 | 24.97 | 24.97 | +2.012% | 2,500 | +9.591% |
| 2026-01-02 | 24.80 | 24.80 | 24.47 | 24.47 | -1.052% | 4,152 | +11.796% |
| 2025-12-31 | 25.00 | 25.00 | 24.73 | 24.73 | -1.263% | 1,837 | +10.619% |
| 2025-12-30 | 25.17 | 25.17 | 25.05 | 25.05 | -0.379% | 2,184 | +9.222% |
| 2025-12-29 | 25.40 | 25.40 | 25.14 | 25.15 | -1.035% | 792 | +8.807% |
| 2025-12-26 | 25.70 | 25.70 | 25.41 | 25.41 | -0.336% | 1,012 | +7.681% |
| 2025-12-24 | 25.49 | 25.49 | 25.49 | 25.49 | +0.204% | 154 | +7.319% |
| 2025-12-23 | 25.38 | 25.44 | 25.34 | 25.44 | -0.110% | 2,372 | +7.539% |
| 2025-12-22 | 26.00 | 26.00 | 25.47 | 25.47 | +0.861% | 995 | +7.420% |
| 2025-12-19 | 25.40 | 25.40 | 25.24 | 25.25 | +0.221% | 1,595 | +8.346% |
| 2025-12-18 | 25.15 | 25.20 | 25.15 | 25.20 | -70.568% | 364 | +8.585% |
| 2005-06-10 | 85.86 | 85.86 | 85.61 | 85.61 | -0.256% | 12,000 | -68.041% |
| 2005-06-09 | 85.72 | 85.83 | 85.61 | 85.83 | -0.058% | 600 | -68.123% |
| 2005-06-08 | 85.87 | 85.88 | 85.75 | 85.88 | +0.152% | 3,300 | -68.142% |
| 2005-06-07 | 86.25 | 86.41 | 85.75 | 85.75 | +0.082% | 2,900 | -68.093% |
| 2005-06-06 | 85.49 | 85.69 | 85.27 | 85.68 | +0.304% | 3,700 | -68.067% |
| 2005-06-03 | 85.99 | 86.07 | 85.42 | 85.42 | -0.721% | 6,500 | -67.970% |
| 2005-06-02 | 85.61 | 86.04 | 85.61 | 86.04 | +0.467% | 2,900 | -68.201% |
| 2005-06-01 | 85.08 | 86.07 | 85.08 | 85.64 | +0.481% | 6,800 | -68.052% |
| 2005-05-31 | 85.66 | 85.69 | 85.23 | 85.23 | -0.537% | 2,900 | -67.899% |
| 2005-05-27 | 85.50 | 85.69 | 85.50 | 85.69 | +0.104% | 4,600 | -68.071% |
| 2005-05-26 | 85.45 | 85.60 | 85.38 | 85.60 | +0.648% | 3,400 | -68.038% |
| 2005-05-25 | 85.04 | 85.05 | 84.86 | 85.05 | -0.351% | 2,300 | -67.831% |
| 2005-05-24 | 85.20 | 85.35 | 85.13 | 85.35 | +0.059% | 4,400 | -67.944% |
| 2005-05-23 | 84.99 | 85.62 | 84.99 | 85.30 | +0.471% | 16,500 | -67.925% |
| 2005-05-20 | 85.01 | 85.03 | 84.81 | 84.90 | -0.176% | 3,200 | -67.774% |
| 2005-05-19 | 84.68 | 85.08 | 84.68 | 85.05 | +0.484% | 6,800 | -67.831% |
| 2005-05-18 | 84.33 | 84.80 | 84.33 | 84.64 | +1.951% | 8,800 | -67.675% |
| 2005-05-17 | 82.98 | 83.14 | 82.98 | 83.02 | -0.336% | 4,000 | -67.044% |
| 2005-05-16 | 82.77 | 83.30 | 82.77 | 83.30 | +0.957% | 6,700 | -67.155% |
| 2005-05-13 | 82.66 | 83.11 | 82.08 | 82.51 | -0.602% | 12,200 | -66.840% |
| 2005-05-12 | 83.81 | 83.81 | 83.01 | 83.01 | -0.824% | 2,800 | -67.040% |
| 2005-05-11 | 83.59 | 83.70 | 83.14 | 83.70 | -0.060% | 8,300 | -67.312% |
| 2005-05-10 | 83.64 | 83.75 | 83.53 | 83.75 | -0.511% | 5,200 | -67.331% |
| 2005-05-09 | 83.70 | 84.23 | 83.70 | 84.18 | +0.370% | 6,400 | -67.498% |
| 2005-05-06 | 84.02 | 84.22 | 83.74 | 83.87 | +0.311% | 7,500 | -67.378% |
| 2005-05-05 | 84.06 | 84.16 | 83.55 | 83.61 | 0.000% | 14,000 | -67.277% |
| 2005-05-04 | 83.30 | 83.61 | 83.17 | 83.61 | +0.942% | 2,000 | -67.277% |
| 2005-05-03 | 83.08 | 83.31 | 82.83 | 82.83 | -0.373% | 11,400 | -66.968% |
| 2005-05-02 | 82.94 | 83.14 | 82.67 | 83.14 | +1.279% | 4,700 | -67.092% |
| 2005-04-29 | 82.25 | 82.25 | 81.45 | 82.09 | -0.170% | 10,900 | -66.671% |
| 2005-04-28 | 82.09 | 82.43 | 82.05 | 82.23 | -0.424% | 2,800 | -66.727% |
| 2005-04-27 | 81.98 | 82.60 | 81.72 | 82.58 | +0.121% | 27,900 | -66.868% |
| 2005-04-26 | 82.70 | 83.10 | 82.48 | 82.48 | -0.638% | 26,400 | -66.828% |
| 2005-04-25 | 81.78 | 83.01 | 81.78 | 83.01 | +1.392% | 17,500 | -67.040% |
| 2005-04-22 | 82.59 | 82.67 | 81.87 | 81.87 | -1.016% | 1,700 | -66.581% |
| 2005-04-21 | 82.02 | 82.73 | 81.84 | 82.71 | +1.697% | 12,300 | -66.921% |
| 2005-04-20 | 82.25 | 82.40 | 81.30 | 81.33 | -1.478% | 41,400 | -66.359% |
| 2005-04-19 | 82.38 | 82.55 | 82.14 | 82.55 | +0.818% | 5,200 | -66.856% |
| 2005-04-18 | 81.80 | 81.98 | 81.52 | 81.88 | +0.257% | 5,900 | -66.585% |
| 2005-04-15 | 82.67 | 82.89 | 81.67 | 81.67 | -1.721% | 16,500 | -66.499% |
| 2005-04-14 | 83.91 | 83.91 | 83.02 | 83.10 | -0.729% | 12,500 | -67.076% |
| 2005-04-13 | 84.70 | 84.70 | 83.71 | 83.71 | -0.226% | 1,400 | -67.316% |
| 2005-04-12 | 84.08 | 84.08 | 83.68 | 83.90 | -0.401% | 900 | -67.390% |
| 2005-04-11 | 84.39 | 84.39 | 84.19 | 84.24 | -0.581% | 2,400 | -67.521% |
| 2005-04-08 | 84.85 | 84.85 | 84.66 | 84.73 | -0.165% | 500 | -67.709% |
| 2005-04-07 | 84.35 | 84.87 | 84.35 | 84.87 | +0.426% | 18,700 | -67.762% |
| 2005-04-06 | 84.54 | 84.81 | 84.38 | 84.51 | +0.249% | 5,500 | -67.625% |
| 2005-04-05 | 84.38 | 84.45 | 84.11 | 84.30 | +0.417% | 5,000 | -67.544% |
| 2005-04-04 | 83.82 | 83.95 | 83.24 | 83.95 | +0.491% | 9,400 | -67.409% |
| 2005-04-01 | 84.84 | 84.84 | 83.37 | 83.54 | -0.925% | 1,000 | -67.249% |
| 2005-03-31 | 84.13 | 84.38 | 84.06 | 84.32 | +0.501% | 14,000 | -67.552% |
| 2005-03-30 | 83.50 | 83.91 | 83.39 | 83.90 | +1.036% | 9,900 | -67.390% |
| 2005-03-29 | 85.58 | 85.58 | 83.04 | 83.04 | -2.741% | 15,500 | -67.052% |
| 2005-03-28 | 83.60 | 85.38 | 83.60 | 85.38 | +2.129% | 34,900 | -67.955% |
| 2005-03-24 | 83.80 | 84.05 | 83.60 | 83.60 | +0.024% | 36,000 | -67.273% |
| 2005-03-23 | 83.34 | 83.81 | 83.33 | 83.58 | -0.108% | 12,700 | -67.265% |
| 2005-03-22 | 84.47 | 84.67 | 83.67 | 83.67 | -0.865% | 18,100 | -67.300% |
| 2005-03-21 | 84.65 | 84.65 | 84.03 | 84.40 | -0.248% | 8,100 | -67.583% |
| 2005-03-18 | 84.95 | 84.95 | 84.28 | 84.61 | -0.716% | 161,600 | -67.663% |
| 2005-03-17 | 84.90 | 85.38 | 84.86 | 85.22 | +0.153% | 2,300 | -67.895% |
| 2005-03-16 | 85.62 | 85.62 | 84.87 | 85.09 | -0.816% | 8,400 | -67.846% |
| 2005-03-15 | 86.52 | 86.54 | 85.79 | 85.79 | -0.221% | 2,500 | -68.108% |
| 2005-03-14 | 85.91 | 86.09 | 85.91 | 85.98 | +0.292% | 1,000 | -68.179% |
| 2005-03-11 | 86.41 | 86.41 | 85.73 | 85.73 | -0.844% | 1,800 | -68.086% |
| 2005-03-10 | 86.52 | 86.52 | 86.04 | 86.46 | +0.012% | 2,600 | -68.355% |
| 2005-03-09 | 86.99 | 87.00 | 86.45 | 86.45 | -0.585% | 900 | -68.352% |
| 2005-03-08 | 87.50 | 87.50 | 86.96 | 86.96 | -0.596% | 1,100 | -68.537% |
| 2005-03-07 | 87.31 | 87.63 | 87.31 | 87.48 | +0.034% | 2,500 | -68.724% |
| 2005-03-04 | 86.81 | 87.45 | 85.45 | 87.45 | +1.110% | 7,000 | -68.714% |
| 2005-03-03 | 86.55 | 86.64 | 86.10 | 86.49 | +0.023% | 3,900 | -68.366% |
| 2005-03-02 | 85.97 | 86.74 | 85.97 | 86.47 | +0.046% | 1,500 | -68.359% |
| 2005-03-01 | 86.15 | 86.51 | 86.15 | 86.43 | +0.500% | 1,800 | -68.344% |
| 2005-02-28 | 86.40 | 86.40 | 86.00 | 86.00 | -0.567% | 3,000 | -68.186% |
| 2005-02-25 | 85.73 | 86.49 | 85.73 | 86.49 | +1.099% | 2,600 | -68.366% |
| 2005-02-24 | 84.88 | 85.55 | 84.87 | 85.55 | +0.659% | 23,900 | -68.019% |
| 2005-02-23 | 84.86 | 85.06 | 84.55 | 84.99 | +0.342% | 4,900 | -67.808% |
| 2005-02-22 | 85.40 | 85.40 | 84.50 | 84.70 | -1.213% | 4,500 | -67.698% |
| 2005-02-18 | 85.48 | 85.74 | 85.48 | 85.74 | +0.257% | 2,100 | -68.090% |
| 2005-02-17 | 86.27 | 86.27 | 85.52 | 85.52 | -0.754% | 3,300 | -68.007% |
| 2005-02-16 | 85.88 | 86.38 | 85.88 | 86.17 | +0.186% | 4,000 | -68.249% |
| 2005-02-15 | 85.84 | 86.32 | 85.84 | 86.01 | +0.280% | 2,800 | -68.190% |
| 2005-02-14 | 85.87 | 85.87 | 85.70 | 85.77 | -0.035% | 1,100 | -68.101% |
| 2005-02-11 | 85.14 | 86.02 | 85.14 | 85.80 | +0.704% | 5,200 | -68.112% |
| 2005-02-10 | 85.05 | 85.20 | 85.05 | 85.20 | +0.294% | 3,100 | -67.887% |
| 2005-02-09 | 85.72 | 85.72 | 84.94 | 84.95 | -0.806% | 2,900 | -67.793% |
| 2005-02-08 | 85.62 | 85.70 | 85.52 | 85.64 | +0.117% | 600 | -68.052% |
| 2005-02-07 | 85.62 | 85.71 | 85.43 | 85.54 | -0.093% | 3,500 | -68.015% |
| 2005-02-04 | 84.86 | 85.62 | 84.80 | 85.62 | +1.266% | 8,400 | -68.045% |
| 2005-02-03 | 84.71 | 84.71 | 84.42 | 84.55 | -0.271% | 5,900 | -67.640% |
| 2005-02-02 | 84.72 | 84.94 | 84.61 | 84.78 | +0.177% | 2,100 | -67.728% |
| 2005-02-01 | 83.90 | 84.65 | 83.90 | 84.63 | +0.858% | 6,700 | -67.671% |
| 2005-01-31 | 83.98 | 84.00 | 83.78 | 83.91 | +0.781% | 3,600 | -67.394% |
| 2005-01-28 | 83.17 | 83.26 | 82.99 | 83.26 | -0.014% | 8,700 | -67.139% |
| 2005-01-27 | 83.23 | 83.67 | 83.23 | 83.27 | -0.106% | 3,100 | -67.144% |
| 2005-01-26 | 83.54 | 83.55 | 83.24 | 83.36 | -0.108% | 5,900 | -67.179% |
| 2005-01-25 | 83.04 | 83.52 | 82.87 | 83.45 | +0.736% | 4,000 | -67.214% |
| 2005-01-24 | 83.09 | 83.34 | 82.84 | 82.84 | -0.265% | 6,000 | -66.972% |
| 2005-01-21 | 83.74 | 83.74 | 83.01 | 83.06 | -0.622% | 6,700 | -67.060% |
| 2005-01-20 | 83.92 | 83.92 | 83.52 | 83.58 | -0.618% | 3,800 | -67.265% |
| 2005-01-19 | 84.61 | 84.61 | 84.10 | 84.10 | -0.814% | 1,500 | -67.467% |
| 2005-01-18 | 83.62 | 84.79 | 83.62 | 84.79 | +1.097% | 3,600 | -67.732% |
| 2005-01-14 | 83.62 | 83.96 | 83.55 | 83.87 | +0.539% | 2,600 | -67.378% |
| 2005-01-13 | 84.21 | 84.21 | 83.42 | 83.42 | -0.856% | 6,100 | -67.202% |
| 2005-01-12 | 83.83 | 84.14 | 83.47 | 84.14 | +0.238% | 4,300 | -67.483% |
| 2005-01-11 | 84.19 | 84.19 | 83.83 | 83.94 | -0.356% | 1,600 | -67.405% |
| 2005-01-10 | 84.09 | 84.60 | 84.06 | 84.24 | +0.083% | 3,300 | -67.521% |
| 2005-01-07 | 84.32 | 84.40 | 84.05 | 84.17 | +0.059% | 1,300 | -67.494% |
| 2005-01-06 | 84.07 | 84.39 | 83.90 | 84.12 | +0.191% | 4,500 | -67.475% |
| 2005-01-05 | 84.05 | 84.36 | 83.90 | 83.96 | -0.030% | 6,300 | -67.413% |
| 2005-01-04 | 85.22 | 85.22 | 83.84 | 83.98 | -0.973% | 4,000 | -67.423% |
| 2005-01-03 | 85.90 | 85.94 | 84.81 | 84.81 | -1.315% | 5,400 | -67.740% |
| 2004-12-31 | 85.81 | 86.00 | 85.80 | 85.94 | +0.047% | 1,300 | -68.164% |
| 2004-12-30 | 85.90 | 85.96 | 85.83 | 85.90 | +0.327% | 2,200 | -68.149% |
| 2004-12-29 | 85.55 | 85.74 | 85.53 | 85.62 | -0.163% | 1,700 | -68.045% |
| 2004-12-28 | 85.22 | 85.76 | 85.22 | 85.76 | +0.598% | 2,300 | -68.097% |
| 2004-12-27 | 85.70 | 85.70 | 85.21 | 85.25 | -0.351% | 2,400 | -67.906% |
| 2004-12-23 | 85.65 | 85.74 | 85.47 | 85.55 | +0.164% | 19,600 | -68.019% |
| 2004-12-22 | 85.14 | 85.46 | 85.07 | 85.41 | +0.352% | 3,300 | -67.966% |
| 2004-12-21 | 84.51 | 85.11 | 84.51 | 85.11 | +0.650% | 5,700 | -67.853% |
| 2004-12-20 | 84.80 | 85.02 | 84.56 | 84.56 | -0.012% | 5,400 | -67.644% |
| 2004-12-17 | 85.11 | 85.11 | 84.32 | 84.57 | -1.353% | 11,000 | -67.648% |
| 2004-12-16 | 85.49 | 85.95 | 85.29 | 85.73 | -0.093% | 2,800 | -68.086% |
| 2004-12-15 | 85.71 | 85.81 | 85.52 | 85.81 | +0.292% | 5,300 | -68.116% |
| 2004-12-14 | 85.39 | 85.60 | 85.30 | 85.56 | +0.564% | 2,000 | -68.022% |
| 2004-12-13 | 84.86 | 85.08 | 84.69 | 85.08 | +0.472% | 500 | -67.842% |
| 2004-12-10 | 84.40 | 84.68 | 84.39 | 84.68 | +0.225% | 4,200 | -67.690% |
| 2004-12-09 | 83.92 | 84.63 | 83.53 | 84.49 | +0.607% | 12,400 | -67.617% |
| 2004-12-08 | 83.91 | 83.98 | 83.64 | 83.98 | +0.179% | 9,600 | -67.421% |
| 2004-12-07 | 84.55 | 84.68 | 83.79 | 83.83 | -0.945% | 12,200 | -67.363% |
| 2004-12-06 | 84.56 | 84.67 | 84.24 | 84.63 | -0.024% | 2,400 | -67.671% |
| 2004-12-03 | 84.79 | 85.05 | 84.42 | 84.65 | +0.024% | 22,300 | -67.679% |
| 2004-12-02 | 84.59 | 84.82 | 84.49 | 84.63 | +0.071% | 11,500 | -67.671% |
| 2004-12-01 | 83.93 | 84.62 | 83.93 | 84.57 | +1.281% | 7,900 | -67.648% |
| 2004-11-30 | 83.75 | 83.76 | 83.46 | 83.50 | -0.536% | 10,900 | -67.234% |
| 2004-11-29 | 84.36 | 84.36 | 83.36 | 83.95 | -0.238% | 25,400 | -67.409% |
| 2004-11-26 | 83.93 | 84.28 | 83.93 | 84.15 | +0.143% | 4,700 | -67.487% |
| 2004-11-24 | 83.93 | 84.03 | 83.82 | 84.03 | +0.526% | 4,400 | -67.440% |
| 2004-11-23 | 83.53 | 83.84 | 83.30 | 83.59 | 0.000% | 9,700 | -67.269% |
| 2004-11-22 | 83.20 | 83.77 | 83.08 | 83.59 | +0.457% | 8,400 | -67.269% |
| 2004-11-19 | 84.02 | 84.02 | 83.15 | 83.21 | -1.070% | 9,300 | -67.119% |
| 2004-11-18 | 84.17 | 84.17 | 83.95 | 84.11 | +0.262% | 7,800 | -67.471% |
| 2004-11-17 | 84.16 | 84.45 | 83.89 | 83.89 | +0.215% | 6,300 | -67.386% |
| 2004-11-16 | 83.76 | 83.85 | 83.57 | 83.71 | -0.428% | 6,500 | -67.316% |
| 2004-11-15 | 84.17 | 84.20 | 83.91 | 84.07 | +0.095% | 5,100 | -67.456% |
| 2004-11-12 | 83.51 | 83.99 | 83.47 | 83.99 | +0.611% | 3,200 | -67.425% |
| 2004-11-11 | 83.00 | 83.52 | 83.00 | 83.48 | +0.882% | 5,900 | -67.226% |
| 2004-11-10 | 82.62 | 83.11 | 82.62 | 82.75 | -0.133% | 3,500 | -66.937% |
| 2004-11-09 | 82.72 | 83.03 | 82.64 | 82.86 | +0.085% | 8,100 | -66.980% |
| 2004-11-08 | 82.88 | 82.88 | 82.61 | 82.79 | -0.097% | 3,700 | -66.953% |
| 2004-11-05 | 82.86 | 83.11 | 82.50 | 82.87 | +0.461% | 21,300 | -66.984% |
| 2004-11-04 | 81.13 | 82.49 | 81.13 | 82.49 | +1.940% | 12,100 | -66.832% |
| 2004-11-03 | 81.55 | 81.60 | 80.92 | 80.92 | +0.973% | 22,700 | -66.189% |
| 2004-11-02 | 80.45 | 80.91 | 80.14 | 80.14 | +0.012% | 7,000 | -65.860% |
| 2004-11-01 | 80.06 | 80.42 | 80.05 | 80.13 | +0.125% | 11,600 | -65.855% |
| 2004-10-29 | 80.18 | 80.25 | 79.82 | 80.03 | +0.113% | 9,600 | -65.813% |
| 2004-10-28 | 79.74 | 80.21 | 79.70 | 79.94 | +0.213% | 3,100 | -65.774% |
| 2004-10-27 | 78.64 | 79.87 | 78.64 | 79.77 | +1.372% | 13,200 | -65.701% |
| 2004-10-26 | 77.74 | 78.71 | 77.74 | 78.69 | +1.300% | 5,000 | -65.231% |
| 2004-10-25 | 77.69 | 77.80 | 77.40 | 77.68 | -0.218% | 30,800 | -64.779% |
| 2004-10-22 | 78.42 | 78.46 | 77.85 | 77.85 | -0.841% | 6,100 | -64.855% |
| 2004-10-21 | 78.32 | 78.54 | 77.99 | 78.51 | +0.294% | 29,700 | -65.151% |
| 2004-10-20 | 78.10 | 78.28 | 77.76 | 78.28 | -0.217% | 13,700 | -65.049% |
| 2004-10-19 | 79.18 | 79.35 | 78.45 | 78.45 | -0.746% | 14,000 | -65.124% |
| 2004-10-18 | 78.51 | 79.11 | 78.41 | 79.04 | +0.368% | 13,000 | -65.385% |
| 2004-10-15 | 78.67 | 78.98 | 78.40 | 78.75 | +0.408% | 10,100 | -65.257% |
| 2004-10-14 | 79.10 | 79.16 | 78.32 | 78.43 | -0.922% | 14,900 | -65.115% |
| 2004-10-13 | 79.86 | 79.86 | 78.88 | 79.16 | -0.864% | 27,400 | -65.437% |
| 2004-10-12 | 79.47 | 79.87 | 79.43 | 79.85 | -0.113% | 6,500 | -65.736% |
| 2004-10-11 | 79.89 | 79.94 | 79.84 | 79.94 | +0.100% | 2,100 | -65.774% |
| 2004-10-08 | 80.10 | 80.44 | 79.61 | 79.86 | -0.672% | 5,300 | -65.740% |
| 2004-10-07 | 80.80 | 80.85 | 80.38 | 80.40 | -0.741% | 5,900 | -65.970% |
| 2004-10-06 | 80.39 | 81.00 | 80.39 | 81.00 | 0.000% | 3,400 | -66.222% |