FLDR
Fidelity Low Duration Bond Factor ETF
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
49.76USD+0.010%(0.00)128,037
Pre-marketOct 2, 2026 8:19:30 AM EDT
50.36USD+1.210%(+0.60)
After-hoursOct 2, 2026 4:54:30 PM EDT
49.69USD-0.151%(-0.08)
FLDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.78 | 49.80 | 49.74 | 49.77 | +0.010% | 128,037 | 0.000% |
| 2026-10-01 | 49.77 | 49.79 | 49.73 | 49.76 | +0.015% | 626,429 | +0.010% |
| 2026-09-30 | 49.74 | 49.78 | 49.74 | 49.75 | +0.045% | 651,755 | +0.025% |
| 2026-09-29 | 49.78 | 49.78 | 49.73 | 49.73 | -0.381% | 157,397 | +0.070% |
| 2026-09-28 | 49.91 | 49.94 | 49.91 | 49.92 | 0.000% | 115,624 | -0.310% |
| 2026-09-25 | 49.96 | 49.96 | 49.92 | 49.92 | 0.000% | 112,102 | -0.310% |
| 2026-09-24 | 49.99 | 49.99 | 49.92 | 49.92 | -0.080% | 102,129 | -0.310% |
| 2026-09-23 | 50.01 | 50.02 | 49.94 | 49.96 | -0.080% | 129,362 | -0.390% |
| 2026-09-22 | 49.97 | 50.04 | 49.97 | 50.00 | -0.020% | 144,342 | -0.470% |
| 2026-09-21 | 49.99 | 50.02 | 49.98 | 50.01 | +0.046% | 1,171,167 | -0.490% |
| 2026-09-18 | 49.97 | 50.04 | 49.97 | 49.99 | -0.006% | 159,488 | -0.444% |
| 2026-09-17 | 49.96 | 50.00 | 49.96 | 49.99 | +0.100% | 373,918 | -0.450% |
| 2026-09-16 | 49.95 | 49.99 | 49.94 | 49.94 | -0.020% | 140,955 | -0.350% |
| 2026-09-15 | 49.94 | 49.97 | 49.94 | 49.95 | 0.000% | 160,603 | -0.370% |
| 2026-09-14 | 49.93 | 49.98 | 49.93 | 49.95 | +0.040% | 255,042 | -0.370% |
| 2026-09-11 | 49.96 | 49.99 | 49.93 | 49.93 | -0.060% | 1,181,901 | -0.330% |
| 2026-09-10 | 49.97 | 49.98 | 49.96 | 49.96 | -0.080% | 121,380 | -0.390% |
| 2026-09-09 | 50.01 | 50.05 | 49.98 | 50.00 | -0.020% | 277,995 | -0.470% |
| 2026-09-08 | 50.01 | 50.03 | 50.00 | 50.01 | +0.020% | 338,321 | -0.490% |
| 2026-09-04 | 50.02 | 50.04 | 50.00 | 50.00 | -0.030% | 87,817 | -0.470% |
| 2026-09-03 | 50.02 | 50.04 | 50.00 | 50.02 | +0.030% | 1,078,148 | -0.500% |
| 2026-09-02 | 49.97 | 50.03 | 49.97 | 50.00 | +0.040% | 98,373 | -0.470% |
| 2026-09-01 | 50.00 | 50.10 | 49.97 | 49.98 | -0.040% | 156,068 | -0.430% |
| 2026-08-31 | 50.02 | 50.02 | 49.98 | 50.00 | -0.020% | 218,186 | -0.470% |
| 2026-08-28 | 50.01 | 50.05 | 49.99 | 50.01 | -0.339% | 178,864 | -0.490% |
| 2026-08-27 | 50.14 | 50.18 | 50.11 | 50.18 | +0.020% | 142,830 | -0.827% |
| 2026-08-26 | 50.19 | 50.19 | 50.15 | 50.17 | -0.050% | 189,047 | -0.807% |
| 2026-08-25 | 50.18 | 50.20 | 50.16 | 50.20 | +0.050% | 260,975 | -0.857% |
| 2026-08-24 | 50.18 | 50.18 | 50.13 | 50.17 | +0.140% | 187,888 | -0.807% |
| 2026-08-21 | 50.14 | 50.14 | 50.10 | 50.10 | -0.060% | 440,566 | -0.669% |
| 2026-08-20 | 50.12 | 50.13 | 50.10 | 50.13 | +0.009% | 2,438,125 | -0.728% |
| 2026-08-19 | 50.12 | 50.13 | 50.10 | 50.13 | +0.091% | 225,183 | -0.719% |
| 2026-08-18 | 50.11 | 50.11 | 50.08 | 50.08 | -0.020% | 235,148 | -0.629% |
| 2026-08-17 | 50.11 | 50.12 | 50.04 | 50.09 | -0.020% | 217,960 | -0.649% |
| 2026-08-14 | 50.11 | 50.11 | 50.08 | 50.10 | +0.040% | 107,088 | -0.669% |
| 2026-08-13 | 50.11 | 50.11 | 50.07 | 50.08 | +0.040% | 105,422 | -0.629% |
| 2026-08-12 | 50.05 | 50.11 | 50.02 | 50.06 | +0.020% | 322,658 | -0.589% |
| 2026-08-11 | 50.04 | 50.07 | 50.02 | 50.05 | +0.080% | 210,165 | -0.569% |
| 2026-08-10 | 50.04 | 50.07 | 50.01 | 50.01 | -0.120% | 127,314 | -0.490% |
| 2026-08-07 | 50.07 | 50.07 | 50.05 | 50.07 | +0.040% | 88,001 | -0.609% |
| 2026-08-06 | 50.05 | 50.09 | 50.04 | 50.05 | -0.040% | 134,868 | -0.569% |
| 2026-08-05 | 50.02 | 50.08 | 50.02 | 50.07 | -0.060% | 136,715 | -0.609% |
| 2026-08-04 | 50.01 | 50.10 | 50.01 | 50.10 | +0.200% | 233,793 | -0.669% |
| 2026-08-03 | 50.03 | 50.05 | 50.00 | 50.00 | -0.020% | 271,421 | -0.470% |
| 2026-07-31 | 50.00 | 50.04 | 49.96 | 50.01 | -0.020% | 272,116 | -0.490% |
| 2026-07-30 | 50.03 | 50.05 | 50.02 | 50.02 | -0.319% | 150,672 | -0.510% |
| 2026-07-29 | 50.19 | 50.20 | 50.17 | 50.18 | 0.000% | 97,116 | -0.827% |
| 2026-07-28 | 50.16 | 50.20 | 50.16 | 50.18 | +0.040% | 141,556 | -0.827% |
| 2026-07-27 | 50.15 | 50.18 | 50.15 | 50.16 | +0.060% | 518,695 | -0.787% |
| 2026-07-24 | 50.11 | 50.16 | 50.10 | 50.13 | +0.040% | 71,995 | -0.728% |
| 2026-07-23 | 50.18 | 50.18 | 50.11 | 50.11 | -0.070% | 190,032 | -0.688% |
| 2026-07-22 | 50.12 | 50.16 | 50.12 | 50.15 | +0.010% | 248,167 | -0.758% |
| 2026-07-21 | 50.14 | 50.19 | 50.13 | 50.14 | -0.060% | 230,622 | -0.748% |
| 2026-07-20 | 50.17 | 50.19 | 50.14 | 50.17 | -0.060% | 170,317 | -0.807% |
| 2026-07-17 | 50.16 | 50.20 | 50.16 | 50.20 | +0.120% | 143,427 | -0.867% |
| 2026-07-16 | 50.10 | 50.17 | 50.10 | 50.14 | 0.000% | 195,663 | -0.748% |
| 2026-07-15 | 50.17 | 50.17 | 50.14 | 50.14 | 0.000% | 631,146 | -0.748% |
| 2026-07-14 | 50.18 | 50.18 | 50.13 | 50.14 | +0.040% | 115,400 | -0.748% |
| 2026-07-13 | 50.14 | 50.16 | 50.12 | 50.12 | -0.060% | 174,499 | -0.708% |
| 2026-07-10 | 50.15 | 50.16 | 50.14 | 50.15 | 0.000% | 148,768 | -0.768% |
| 2026-07-09 | 50.12 | 50.16 | 50.12 | 50.15 | +0.060% | 687,271 | -0.768% |
| 2026-07-08 | 50.16 | 50.18 | 50.10 | 50.12 | +0.020% | 685,762 | -0.708% |
| 2026-07-07 | 50.13 | 50.16 | 50.11 | 50.11 | -0.090% | 147,305 | -0.688% |
| 2026-07-06 | 50.12 | 50.16 | 50.12 | 50.16 | +0.070% | 342,662 | -0.778% |
| 2026-07-02 | 50.11 | 50.15 | 50.11 | 50.12 | +0.020% | 139,399 | -0.708% |
| 2026-07-01 | 50.13 | 50.13 | 50.11 | 50.11 | 0.000% | 147,826 | -0.688% |
| 2026-06-30 | 50.17 | 50.17 | 50.11 | 50.11 | -0.020% | 257,141 | -0.688% |
| 2026-06-29 | 50.15 | 50.16 | 50.11 | 50.12 | -0.298% | 204,882 | -0.708% |
| 2026-06-26 | 50.18 | 50.29 | 50.18 | 50.27 | 0.000% | 230,505 | -1.005% |
| 2026-06-25 | 50.21 | 50.27 | 50.21 | 50.27 | +0.060% | 2,620,147 | -1.005% |
| 2026-06-24 | 50.27 | 50.27 | 50.23 | 50.24 | +0.020% | 289,271 | -0.945% |
| 2026-06-23 | 50.17 | 50.23 | 50.17 | 50.23 | +0.080% | 3,607,056 | -0.926% |
| 2026-06-22 | 50.22 | 50.22 | 50.18 | 50.19 | -0.020% | 223,562 | -0.847% |
| 2026-06-18 | 50.23 | 50.24 | 50.19 | 50.20 | +0.040% | 205,563 | -0.867% |
| 2026-06-17 | 50.22 | 50.22 | 50.16 | 50.18 | -0.060% | 108,840 | -0.827% |
| 2026-06-16 | 50.15 | 50.21 | 50.15 | 50.21 | +0.080% | 187,363 | -0.886% |
| 2026-06-15 | 50.13 | 50.20 | 50.13 | 50.17 | 0.000% | 333,641 | -0.807% |
| 2026-06-12 | 50.16 | 50.18 | 50.14 | 50.17 | +0.060% | 311,354 | -0.807% |
| 2026-06-11 | 50.14 | 50.16 | 50.10 | 50.14 | +0.080% | 274,829 | -0.748% |
| 2026-06-10 | 50.11 | 50.12 | 50.09 | 50.10 | +0.020% | 193,062 | -0.669% |
| 2026-06-09 | 50.05 | 50.11 | 50.05 | 50.09 | +0.040% | 126,899 | -0.649% |
| 2026-06-08 | 50.06 | 50.11 | 50.06 | 50.07 | -0.020% | 117,380 | -0.609% |
| 2026-06-05 | 50.12 | 50.12 | 50.06 | 50.08 | -0.040% | 175,892 | -0.629% |
| 2026-06-04 | 50.08 | 50.13 | 50.08 | 50.10 | 0.000% | 219,545 | -0.669% |
| 2026-06-03 | 50.09 | 50.12 | 50.08 | 50.10 | -0.020% | 160,817 | -0.669% |
| 2026-06-02 | 50.06 | 50.13 | 50.06 | 50.11 | +0.040% | 296,454 | -0.688% |
| 2026-06-01 | 50.07 | 50.10 | 50.06 | 50.09 | +0.020% | 232,078 | -0.649% |
| 2026-05-29 | 50.10 | 50.10 | 50.08 | 50.08 | 0.000% | 231,351 | -0.629% |
| 2026-05-28 | 50.07 | 50.10 | 50.02 | 50.08 | -0.239% | 175,056 | -0.629% |
| 2026-05-27 | 50.18 | 50.22 | 50.18 | 50.20 | +0.020% | 399,600 | -0.867% |
| 2026-05-26 | 50.23 | 50.23 | 50.18 | 50.19 | +0.060% | 259,352 | -0.847% |
| 2026-05-22 | 50.11 | 50.17 | 50.11 | 50.16 | +0.040% | 164,114 | -0.787% |
| 2026-05-21 | 50.15 | 50.15 | 50.10 | 50.14 | +0.014% | 121,872 | -0.748% |
| 2026-05-20 | 50.09 | 50.14 | 50.09 | 50.13 | +0.106% | 290,824 | -0.734% |
| 2026-05-19 | 50.11 | 50.11 | 50.06 | 50.08 | -0.010% | 532,147 | -0.629% |
| 2026-05-18 | 50.11 | 50.12 | 50.08 | 50.09 | -0.030% | 215,612 | -0.639% |
| 2026-05-15 | 50.10 | 50.17 | 50.08 | 50.10 | -0.040% | 231,249 | -0.669% |
| 2026-05-14 | 50.13 | 50.15 | 50.11 | 50.12 | -0.040% | 352,298 | -0.708% |
| 2026-05-13 | 50.12 | 50.15 | 50.11 | 50.14 | +0.020% | 2,746,106 | -0.748% |
| 2026-05-12 | 50.13 | 50.13 | 50.09 | 50.13 | +0.040% | 1,920,323 | -0.728% |
| 2026-05-11 | 50.15 | 50.15 | 50.10 | 50.11 | -0.020% | 342,578 | -0.688% |
| 2026-05-08 | 50.13 | 50.17 | 50.11 | 50.12 | +0.060% | 252,913 | -0.708% |
| 2026-05-07 | 50.15 | 50.17 | 50.09 | 50.09 | -0.040% | 174,972 | -0.649% |
| 2026-05-06 | 50.12 | 50.15 | 50.11 | 50.11 | +0.040% | 203,404 | -0.688% |
| 2026-05-05 | 50.07 | 50.11 | 50.07 | 50.09 | +0.060% | 381,477 | -0.649% |
| 2026-05-04 | 50.06 | 50.07 | 50.03 | 50.06 | 0.000% | 265,008 | -0.589% |
| 2026-05-01 | 50.07 | 50.09 | 50.04 | 50.06 | +0.040% | 255,121 | -0.589% |
| 2026-04-30 | 50.02 | 50.07 | 50.02 | 50.04 | +0.020% | 221,589 | -0.550% |
| 2026-04-29 | 50.06 | 50.06 | 50.02 | 50.03 | -0.398% | 137,950 | -0.530% |
| 2026-04-28 | 50.24 | 50.26 | 50.20 | 50.23 | -0.020% | 120,816 | -0.926% |
| 2026-04-27 | 50.22 | 50.28 | 50.22 | 50.24 | +0.020% | 195,883 | -0.945% |
| 2026-04-24 | 50.17 | 50.26 | 50.17 | 50.23 | +0.040% | 197,821 | -0.926% |
| 2026-04-23 | 50.24 | 50.26 | 50.21 | 50.21 | -0.030% | 151,219 | -0.886% |
| 2026-04-22 | 50.25 | 50.25 | 50.20 | 50.23 | +0.030% | 118,500 | -0.916% |
| 2026-04-21 | 50.21 | 50.24 | 50.19 | 50.21 | 0.000% | 128,221 | -0.886% |
| 2026-04-20 | 50.19 | 50.22 | 50.19 | 50.21 | +0.040% | 148,596 | -0.886% |
| 2026-04-17 | 50.17 | 50.22 | 50.16 | 50.19 | +0.080% | 182,305 | -0.847% |
| 2026-04-16 | 50.18 | 50.19 | 50.14 | 50.15 | -0.040% | 268,904 | -0.768% |
| 2026-04-15 | 50.16 | 50.19 | 50.16 | 50.17 | 0.000% | 142,839 | -0.807% |
| 2026-04-14 | 50.14 | 50.19 | 50.14 | 50.17 | +0.040% | 178,392 | -0.807% |
| 2026-04-13 | 50.11 | 50.16 | 50.11 | 50.15 | +0.040% | 205,302 | -0.768% |
| 2026-04-10 | 50.17 | 50.17 | 50.13 | 50.13 | -0.040% | 156,722 | -0.728% |
| 2026-04-09 | 50.18 | 50.18 | 50.10 | 50.15 | +0.040% | 138,337 | -0.768% |
| 2026-04-08 | 50.14 | 50.16 | 50.12 | 50.13 | +0.100% | 541,132 | -0.728% |
| 2026-04-07 | 50.05 | 50.09 | 50.04 | 50.08 | +0.100% | 226,724 | -0.629% |
| 2026-04-06 | 50.05 | 50.07 | 50.02 | 50.03 | -0.040% | 148,669 | -0.530% |
| 2026-04-02 | 50.03 | 50.07 | 50.01 | 50.05 | +0.040% | 174,345 | -0.569% |
| 2026-04-01 | 50.10 | 50.10 | 50.01 | 50.03 | -0.040% | 225,636 | -0.530% |
| 2026-03-31 | 50.00 | 50.05 | 49.93 | 50.05 | +0.120% | 755,744 | -0.569% |
| 2026-03-30 | 50.00 | 50.04 | 49.98 | 49.99 | -0.299% | 233,859 | -0.450% |
| 2026-03-27 | 50.08 | 50.17 | 50.08 | 50.14 | +0.160% | 468,342 | -0.748% |
| 2026-03-26 | 50.18 | 50.18 | 50.06 | 50.06 | -0.259% | 216,103 | -0.589% |
| 2026-03-25 | 50.17 | 50.20 | 50.17 | 50.19 | +0.060% | 145,004 | -0.847% |
| 2026-03-24 | 50.15 | 50.18 | 50.14 | 50.16 | 0.000% | 330,769 | -0.787% |
| 2026-03-23 | 50.13 | 50.19 | 50.13 | 50.16 | +0.010% | 353,689 | -0.787% |
| 2026-03-20 | 50.25 | 50.25 | 50.15 | 50.16 | -0.129% | 183,039 | -0.778% |
| 2026-03-19 | 50.16 | 50.27 | 50.16 | 50.22 | -0.030% | 455,597 | -0.906% |
| 2026-03-18 | 50.29 | 50.29 | 50.23 | 50.23 | -0.050% | 161,837 | -0.936% |
| 2026-03-17 | 50.27 | 50.27 | 50.20 | 50.26 | +0.120% | 191,891 | -0.985% |
| 2026-03-16 | 50.16 | 50.22 | 50.16 | 50.20 | 0.000% | 320,251 | -0.867% |
| 2026-03-13 | 50.19 | 50.23 | 50.15 | 50.20 | +0.020% | 363,459 | -0.867% |
| 2026-03-12 | 50.24 | 50.24 | 50.12 | 50.19 | -0.100% | 459,814 | -0.847% |
| 2026-03-11 | 50.28 | 50.28 | 50.22 | 50.24 | -0.060% | 183,172 | -0.945% |
| 2026-03-10 | 50.30 | 50.30 | 50.25 | 50.27 | +0.040% | 164,605 | -1.005% |
| 2026-03-09 | 50.24 | 50.28 | 50.24 | 50.25 | 0.000% | 340,059 | -0.965% |
| 2026-03-06 | 50.26 | 50.27 | 50.23 | 50.25 | +0.020% | 264,657 | -0.965% |
| 2026-03-05 | 50.26 | 50.27 | 50.23 | 50.24 | -0.080% | 453,962 | -0.945% |
| 2026-03-04 | 50.33 | 50.33 | 50.26 | 50.28 | +0.020% | 546,644 | -1.024% |
| 2026-03-03 | 50.25 | 50.29 | 50.24 | 50.27 | +0.010% | 243,382 | -1.005% |
| 2026-03-02 | 50.27 | 50.29 | 50.26 | 50.27 | -0.060% | 330,844 | -0.995% |
| 2026-02-27 | 50.32 | 50.34 | 50.29 | 50.30 | +0.030% | 187,091 | -1.054% |
| 2026-02-26 | 50.29 | 50.30 | 50.27 | 50.28 | -0.292% | 335,380 | -1.024% |
| 2026-02-25 | 50.42 | 50.45 | 50.42 | 50.43 | +0.024% | 360,325 | -1.313% |
| 2026-02-24 | 50.42 | 50.44 | 50.41 | 50.41 | -0.010% | 610,731 | -1.289% |
| 2026-02-23 | 50.45 | 50.45 | 50.40 | 50.42 | +0.069% | 229,463 | -1.299% |
| 2026-02-20 | 50.41 | 50.41 | 50.38 | 50.38 | -0.010% | 223,020 | -1.231% |
| 2026-02-19 | 50.38 | 50.39 | 50.38 | 50.39 | +0.030% | 294,010 | -1.240% |
| 2026-02-18 | 50.36 | 50.39 | 50.36 | 50.38 | -0.010% | 221,406 | -1.211% |
| 2026-02-17 | 50.42 | 50.42 | 50.36 | 50.38 | -0.010% | 285,047 | -1.221% |
| 2026-02-13 | 50.36 | 50.39 | 50.35 | 50.38 | +0.169% | 300,061 | -1.231% |
| 2026-02-12 | 50.31 | 50.35 | 50.30 | 50.30 | +0.030% | 692,323 | -1.064% |
| 2026-02-11 | 50.28 | 50.29 | 50.27 | 50.28 | +0.020% | 205,105 | -1.034% |
| 2026-02-10 | 50.28 | 50.30 | 50.27 | 50.27 | +0.030% | 363,157 | -1.014% |
| 2026-02-09 | 50.27 | 50.27 | 50.25 | 50.26 | +0.010% | 358,041 | -0.985% |
| 2026-02-06 | 50.26 | 50.27 | 50.24 | 50.26 | +0.030% | 197,756 | -0.975% |
| 2026-02-05 | 50.25 | 50.26 | 50.23 | 50.24 | +0.080% | 486,496 | -0.945% |
| 2026-02-04 | 50.22 | 50.23 | 50.20 | 50.20 | -0.060% | 318,561 | -0.867% |
| 2026-02-03 | 50.20 | 50.24 | 50.19 | 50.23 | +0.060% | 304,058 | -0.926% |
| 2026-02-02 | 50.22 | 50.22 | 50.19 | 50.20 | -0.010% | 370,041 | -0.867% |
| 2026-01-30 | 50.20 | 50.21 | 50.19 | 50.20 | +0.050% | 344,172 | -0.876% |
| 2026-01-29 | 50.17 | 50.20 | 50.16 | 50.18 | -0.288% | 477,838 | -0.827% |
| 2026-01-28 | 50.34 | 50.34 | 50.32 | 50.33 | -0.010% | 171,888 | -1.113% |
| 2026-01-27 | 50.33 | 50.34 | 50.32 | 50.33 | +0.010% | 390,677 | -1.123% |
| 2026-01-26 | 50.35 | 50.35 | 50.32 | 50.33 | +0.010% | 213,705 | -1.113% |
| 2026-01-23 | 50.31 | 50.32 | 50.30 | 50.32 | +0.060% | 193,126 | -1.103% |
| 2026-01-22 | 50.30 | 50.30 | 50.28 | 50.29 | +0.020% | 178,423 | -1.044% |
| 2026-01-21 | 50.26 | 50.28 | 50.25 | 50.28 | +0.050% | 247,618 | -1.024% |
| 2026-01-20 | 50.28 | 50.29 | 50.25 | 50.26 | -0.030% | 226,247 | -0.975% |
| 2026-01-16 | 50.31 | 50.31 | 50.27 | 50.27 | -0.040% | 241,089 | -1.005% |
| 2026-01-15 | 50.28 | 50.31 | 50.27 | 50.29 | +0.020% | 343,918 | -1.044% |
| 2026-01-14 | 50.29 | 50.30 | 50.28 | 50.28 | +0.020% | 214,633 | -1.024% |
| 2026-01-13 | 50.27 | 50.29 | 50.26 | 50.27 | +0.040% | 202,274 | -1.005% |
| 2026-01-12 | 50.29 | 50.29 | 50.25 | 50.25 | 0.000% | 357,105 | -0.965% |
| 2026-01-09 | 50.26 | 50.27 | 50.24 | 50.25 | +0.020% | 361,362 | -0.965% |
| 2026-01-08 | 50.23 | 50.25 | 50.23 | 50.24 | -0.030% | 222,295 | -0.945% |
| 2026-01-07 | 50.26 | 50.30 | 50.22 | 50.26 | +0.050% | 351,989 | -0.975% |
| 2026-01-06 | 50.27 | 50.27 | 50.21 | 50.23 | -0.040% | 401,086 | -0.926% |
| 2026-01-05 | 50.25 | 50.25 | 50.23 | 50.25 | +0.030% | 361,184 | -0.965% |
| 2026-01-02 | 50.25 | 50.26 | 50.23 | 50.23 | +0.010% | 472,809 | -0.936% |
| 2025-12-31 | 50.22 | 50.24 | 50.20 | 50.23 | +0.060% | 289,947 | -0.926% |
| 2025-12-30 | 50.22 | 50.30 | 50.19 | 50.20 | -0.397% | 208,968 | -0.867% |
| 2025-12-29 | 50.39 | 50.40 | 50.39 | 50.40 | +0.020% | 198,840 | -1.260% |
| 2025-12-26 | 50.36 | 50.40 | 50.36 | 50.39 | +0.040% | 173,603 | -1.240% |
| 2025-12-24 | 50.37 | 50.39 | 49.02 | 50.37 | +0.020% | 87,945 | -1.201% |
| 2025-12-23 | 50.34 | 50.36 | 50.33 | 50.36 | +0.030% | 493,273 | -1.181% |
| 2025-12-22 | 50.35 | 50.35 | 50.32 | 50.34 | +0.020% | 205,619 | -1.152% |
| 2025-12-19 | 50.39 | 50.39 | 50.33 | 50.34 | -0.030% | 139,256 | -1.132% |
| 2025-12-18 | 50.33 | 50.35 | 50.32 | 50.35 | +0.080% | 206,355 | -1.162% |
| 2025-12-17 | 50.30 | 50.32 | 50.29 | 50.31 | +0.020% | 156,680 | -1.083% |
| 2025-12-16 | 50.28 | 50.33 | 50.28 | 50.30 | +0.040% | 221,621 | -1.064% |
| 2025-12-15 | 50.32 | 50.32 | 50.27 | 50.28 | 0.000% | 125,356 | -1.024% |
| 2025-12-12 | 50.28 | 50.29 | 50.28 | 50.28 | 0.000% | 148,124 | -1.024% |
| 2025-12-11 | 50.28 | 50.30 | 50.27 | 50.28 | +0.020% | 185,175 | -1.024% |
| 2025-12-10 | 50.26 | 50.28 | 50.25 | 50.27 | +0.020% | 180,641 | -1.005% |
| 2025-12-09 | 50.26 | 50.27 | 50.25 | 50.26 | +0.020% | 123,064 | -0.985% |
| 2025-12-08 | 50.28 | 50.28 | 50.24 | 50.25 | -0.020% | 215,608 | -0.965% |
| 2025-12-05 | 50.28 | 50.29 | 50.25 | 50.26 | -0.020% | 192,769 | -0.985% |
| 2025-12-04 | 50.30 | 50.30 | 50.27 | 50.27 | 0.000% | 187,940 | -1.005% |
| 2025-12-03 | 50.27 | 50.29 | 50.27 | 50.27 | 0.000% | 189,631 | -1.005% |
| 2025-12-02 | 50.29 | 50.30 | 50.26 | 50.27 | +0.010% | 144,060 | -1.005% |
| 2025-12-01 | 50.25 | 50.27 | 50.25 | 50.27 | +0.010% | 253,876 | -0.995% |
| 2025-11-28 | 50.30 | 50.30 | 50.26 | 50.26 | -0.040% | 160,531 | -0.985% |
| 2025-11-26 | 50.29 | 50.33 | 50.25 | 50.28 | -0.297% | 111,848 | -1.024% |
| 2025-11-25 | 50.46 | 50.46 | 50.43 | 50.43 | +0.060% | 505,809 | -1.319% |
| 2025-11-24 | 50.41 | 50.41 | 50.39 | 50.40 | +0.040% | 130,322 | -1.260% |
| 2025-11-21 | 50.37 | 50.40 | 50.37 | 50.38 | +0.030% | 199,202 | -1.221% |
| 2025-11-20 | 50.35 | 50.37 | 50.35 | 50.37 | +0.020% | 315,914 | -1.191% |
| 2025-11-19 | 50.37 | 50.37 | 50.34 | 50.35 | +0.010% | 160,398 | -1.172% |
| 2025-11-18 | 50.35 | 50.37 | 50.32 | 50.35 | +0.060% | 269,820 | -1.162% |
| 2025-11-17 | 50.35 | 50.35 | 50.31 | 50.32 | +0.020% | 179,624 | -1.103% |
| 2025-11-14 | 50.31 | 50.32 | 50.30 | 50.31 | +0.010% | 195,247 | -1.083% |
| 2025-11-13 | 50.30 | 50.38 | 50.30 | 50.30 | -0.020% | 145,788 | -1.073% |
| 2025-11-12 | 50.30 | 50.32 | 50.30 | 50.31 | +0.010% | 167,752 | -1.093% |
| 2025-11-11 | 50.30 | 50.33 | 50.30 | 50.31 | +0.060% | 131,706 | -1.083% |
| 2025-11-10 | 50.27 | 50.29 | 50.27 | 50.28 | +0.020% | 139,081 | -1.024% |
| 2025-11-07 | 50.27 | 50.29 | 50.25 | 50.27 | +0.040% | 189,659 | -1.005% |
| 2025-11-06 | 50.26 | 50.27 | 50.25 | 50.25 | +0.030% | 153,228 | -0.965% |
| 2025-11-05 | 50.27 | 50.28 | 50.23 | 50.23 | -0.012% | 126,033 | -0.936% |
| 2025-11-04 | 50.24 | 50.27 | 50.24 | 50.24 | -0.018% | 124,646 | -0.947% |
| 2025-11-03 | 50.28 | 50.28 | 50.24 | 50.25 | -0.020% | 154,281 | -0.965% |
| 2025-10-31 | 50.28 | 50.28 | 50.26 | 50.26 | +0.010% | 176,222 | -0.985% |
| 2025-10-30 | 50.24 | 50.27 | 50.22 | 50.26 | -0.327% | 462,055 | -0.975% |
| 2025-10-29 | 50.45 | 50.47 | 50.32 | 50.42 | -0.069% | 118,563 | -1.299% |
| 2025-10-28 | 50.42 | 50.46 | 50.42 | 50.45 | +0.030% | 140,381 | -1.368% |
| 2025-10-27 | 50.44 | 50.44 | 50.42 | 50.44 | +0.020% | 166,145 | -1.338% |
| 2025-10-24 | 50.46 | 50.46 | 50.43 | 50.43 | 0.000% | 172,109 | -1.319% |
| 2025-10-23 | 50.44 | 50.45 | 50.42 | 50.43 | -0.030% | 264,501 | -1.319% |
| 2025-10-22 | 50.45 | 50.45 | 50.43 | 50.45 | +0.010% | 171,920 | -1.348% |
| 2025-10-21 | 50.62 | 50.62 | 50.40 | 50.44 | +0.079% | 214,272 | -1.338% |
| 2025-10-20 | 50.45 | 50.45 | 50.40 | 50.40 | 0.000% | 223,006 | -1.260% |
| 2025-10-17 | 50.45 | 50.56 | 50.37 | 50.40 | 0.000% | 196,922 | -1.260% |
| 2025-10-16 | 50.40 | 50.42 | 50.36 | 50.40 | +0.060% | 150,710 | -1.260% |
| 2025-10-15 | 50.34 | 50.39 | 50.32 | 50.37 | +0.050% | 151,607 | -1.201% |
| 2025-10-14 | 50.36 | 50.36 | 50.31 | 50.34 | +0.030% | 82,966 | -1.152% |
| 2025-10-13 | 50.31 | 50.34 | 50.30 | 50.33 | +0.030% | 359,336 | -1.123% |
| 2025-10-10 | 50.33 | 50.34 | 50.30 | 50.31 | +0.050% | 168,881 | -1.093% |
| 2025-10-09 | 50.30 | 50.33 | 50.29 | 50.29 | -0.020% | 164,955 | -1.044% |
| 2025-10-08 | 50.27 | 50.30 | 50.25 | 50.30 | +0.119% | 165,866 | -1.064% |
| 2025-10-07 | 50.24 | 50.27 | 50.23 | 50.24 | +0.020% | 142,337 | -0.945% |
| 2025-10-06 | 50.26 | 50.26 | 50.21 | 50.23 | 0.000% | 216,825 | -0.926% |
| 2025-10-03 | 50.25 | 50.27 | 50.23 | 50.23 | -0.040% | 121,139 | -0.926% |
| 2025-10-02 | 50.27 | 50.27 | 50.21 | 50.25 | +0.030% | 251,119 | -0.965% |
| 2025-10-01 | 50.25 | 50.26 | 50.22 | 50.23 | +0.070% | 153,526 | -0.936% |
| 2025-09-30 | 50.17 | 50.22 | 50.17 | 50.20 | +0.060% | 301,344 | -0.867% |
| 2025-09-29 | 50.15 | 50.20 | 50.15 | 50.17 | -0.357% | 241,133 | -0.807% |
| 2025-09-26 | 50.38 | 50.38 | 50.35 | 50.35 | -0.020% | 108,515 | -1.162% |
| 2025-09-25 | 50.32 | 50.36 | 50.32 | 50.36 | +0.020% | 159,372 | -1.181% |
| 2025-09-24 | 50.35 | 50.37 | 50.35 | 50.35 | 0.000% | 96,896 | -1.162% |
| 2025-09-23 | 50.34 | 50.42 | 50.31 | 50.35 | +0.099% | 177,920 | -1.162% |
| 2025-09-22 | 50.34 | 50.37 | 50.30 | 50.30 | -0.040% | 221,648 | -1.064% |
| 2025-09-19 | 50.33 | 50.35 | 50.28 | 50.32 | +0.020% | 144,392 | -1.103% |
| 2025-09-18 | 50.28 | 50.34 | 50.28 | 50.31 | +0.119% | 226,913 | -1.083% |
| 2025-09-17 | 50.34 | 50.38 | 50.25 | 50.25 | -0.199% | 154,554 | -0.965% |
| 2025-09-16 | 50.33 | 50.35 | 50.33 | 50.35 | 0.000% | 146,181 | -1.162% |
| 2025-09-15 | 50.33 | 50.46 | 50.31 | 50.35 | +0.099% | 315,866 | -1.162% |
| 2025-09-12 | 50.30 | 50.31 | 50.27 | 50.30 | -0.010% | 89,754 | -1.064% |
| 2025-09-11 | 50.29 | 50.32 | 50.27 | 50.30 | +0.050% | 131,329 | -1.073% |
| 2025-09-10 | 50.26 | 50.30 | 50.26 | 50.28 | +0.060% | 141,271 | -1.024% |
| 2025-09-09 | 50.28 | 50.48 | 50.23 | 50.25 | -0.040% | 205,082 | -0.965% |
| 2025-09-08 | 50.29 | 50.30 | 50.27 | 50.27 | +0.020% | 310,045 | -1.005% |
| 2025-09-05 | 50.29 | 50.29 | 50.24 | 50.26 | +0.100% | 155,354 | -0.985% |
| 2025-09-04 | 50.20 | 50.21 | 50.18 | 50.21 | +0.040% | 323,684 | -0.886% |
| 2025-09-03 | 50.18 | 50.20 | 50.15 | 50.19 | +0.130% | 178,511 | -0.847% |
| 2025-09-02 | 50.17 | 50.18 | 50.09 | 50.13 | -0.060% | 282,755 | -0.718% |
| 2025-08-29 | 50.14 | 50.16 | 50.14 | 50.16 | -0.010% | 136,371 | -0.778% |
| 2025-08-28 | 50.16 | 50.18 | 50.13 | 50.16 | -0.338% | 137,078 | -0.787% |
| 2025-08-27 | 50.34 | 50.35 | 50.30 | 50.33 | 0.000% | 133,553 | -1.123% |
| 2025-08-26 | 50.31 | 50.34 | 50.31 | 50.33 | 0.000% | 80,051 | -1.123% |
| 2025-08-25 | 50.33 | 50.35 | 50.31 | 50.33 | +0.020% | 90,906 | -1.123% |
| 2025-08-22 | 50.28 | 50.33 | 50.26 | 50.32 | +0.109% | 198,266 | -1.103% |
| 2025-08-21 | 50.31 | 50.31 | 50.26 | 50.27 | -0.060% | 90,190 | -0.995% |
| 2025-08-20 | 50.29 | 50.30 | 50.25 | 50.30 | +0.070% | 107,221 | -1.054% |
| 2025-08-19 | 50.29 | 50.29 | 50.24 | 50.26 | +0.040% | 135,823 | -0.985% |
| 2025-08-18 | 50.25 | 50.26 | 50.24 | 50.24 | +0.020% | 157,166 | -0.945% |
| 2025-08-15 | 50.22 | 50.26 | 50.22 | 50.23 | -0.030% | 86,263 | -0.926% |
| 2025-08-14 | 50.30 | 50.30 | 50.23 | 50.24 | -0.010% | 179,211 | -0.955% |
| 2025-08-13 | 50.23 | 50.26 | 50.23 | 50.25 | +0.080% | 137,784 | -0.965% |
| 2025-08-12 | 50.22 | 50.22 | 50.15 | 50.21 | 0.000% | 183,292 | -0.886% |
| 2025-08-11 | 50.19 | 50.22 | 50.19 | 50.21 | +0.020% | 136,990 | -0.886% |
| 2025-08-08 | 50.20 | 50.23 | 50.18 | 50.20 | +0.020% | 99,637 | -0.867% |
| 2025-08-07 | 50.18 | 50.22 | 50.17 | 50.19 | +0.040% | 212,421 | -0.847% |
| 2025-08-06 | 50.19 | 50.19 | 50.15 | 50.17 | -0.030% | 153,498 | -0.807% |
| 2025-08-05 | 50.16 | 50.21 | 50.16 | 50.19 | +0.050% | 115,502 | -0.837% |
| 2025-08-04 | 50.16 | 50.18 | 50.15 | 50.16 | +0.020% | 140,398 | -0.787% |
| 2025-08-01 | 50.13 | 50.18 | 50.11 | 50.15 | +0.160% | 130,324 | -0.768% |
| 2025-07-31 | 50.09 | 50.10 | 50.06 | 50.07 | -0.040% | 159,501 | -0.609% |
| 2025-07-30 | 50.10 | 50.10 | 50.05 | 50.09 | -0.378% | 164,405 | -0.649% |
| 2025-07-29 | 50.24 | 50.28 | 50.23 | 50.28 | +0.090% | 145,006 | -1.024% |
| 2025-07-28 | 50.19 | 50.24 | 50.19 | 50.23 | +0.030% | 135,735 | -0.936% |
| 2025-07-25 | 50.22 | 50.23 | 50.18 | 50.22 | +0.058% | 101,934 | -0.906% |
| 2025-07-24 | 50.22 | 50.22 | 50.19 | 50.19 | -0.028% | 125,214 | -0.849% |
| 2025-07-23 | 50.22 | 50.22 | 50.20 | 50.20 | -0.010% | 101,231 | -0.876% |
| 2025-07-22 | 50.24 | 50.24 | 50.20 | 50.21 | +0.040% | 162,118 | -0.886% |
| 2025-07-21 | 50.19 | 50.20 | 50.16 | 50.19 | +0.100% | 182,152 | -0.847% |
| 2025-07-18 | 50.17 | 50.17 | 50.13 | 50.14 | +0.020% | 145,490 | -0.748% |
| 2025-07-17 | 50.14 | 50.14 | 50.12 | 50.13 | +0.010% | 177,693 | -0.728% |
| 2025-07-16 | 50.11 | 50.13 | 50.11 | 50.13 | +0.060% | 132,857 | -0.718% |
| 2025-07-15 | 50.10 | 50.12 | 50.08 | 50.09 | -0.020% | 147,482 | -0.659% |
| 2025-07-14 | 50.13 | 50.13 | 50.09 | 50.10 | +0.020% | 112,401 | -0.679% |
| 2025-07-11 | 50.11 | 50.14 | 50.09 | 50.09 | -0.020% | 163,095 | -0.659% |
| 2025-07-10 | 50.10 | 50.11 | 50.09 | 50.10 | +0.010% | 84,043 | -0.679% |
| 2025-07-09 | 50.05 | 50.11 | 50.05 | 50.10 | +0.100% | 139,060 | -0.669% |
| 2025-07-08 | 50.08 | 50.08 | 50.04 | 50.05 | -0.030% | 115,375 | -0.569% |
| 2025-07-07 | 50.07 | 50.08 | 50.06 | 50.06 | +0.020% | 139,075 | -0.599% |
| 2025-07-03 | 50.08 | 50.08 | 49.95 | 50.05 | -0.030% | 214,047 | -0.579% |
| 2025-07-02 | 50.10 | 50.10 | 50.05 | 50.07 | -0.009% | 108,891 | -0.609% |
| 2025-07-01 | 50.11 | 50.11 | 50.07 | 50.07 | +0.009% | 98,132 | -0.618% |
| 2025-06-30 | 50.02 | 50.12 | 50.02 | 50.07 | +0.140% | 192,029 | -0.609% |
| 2025-06-27 | 50.05 | 50.07 | 49.94 | 50.00 | -0.488% | 337,320 | -0.470% |
| 2025-06-26 | 50.24 | 50.25 | 50.23 | 50.24 | +0.050% | 86,669 | -0.955% |
| 2025-06-25 | 50.22 | 50.25 | 50.19 | 50.22 | +0.020% | 101,701 | -0.906% |
| 2025-06-24 | 50.17 | 50.22 | 50.17 | 50.21 | +0.080% | 158,718 | -0.886% |
| 2025-06-23 | 50.15 | 50.19 | 50.14 | 50.17 | +0.080% | 130,003 | -0.807% |
| 2025-06-20 | 50.11 | 50.14 | 50.10 | 50.13 | +0.040% | 75,748 | -0.728% |
| 2025-06-18 | 50.14 | 50.15 | 50.10 | 50.11 | 0.000% | 113,260 | -0.688% |
| 2025-06-17 | 50.08 | 50.11 | 50.06 | 50.11 | +0.080% | 158,749 | -0.688% |
| 2025-06-16 | 50.07 | 50.08 | 50.06 | 50.07 | +0.040% | 105,258 | -0.609% |
| 2025-06-13 | 50.05 | 50.06 | 50.03 | 50.05 | -0.020% | 78,675 | -0.569% |
| 2025-06-12 | 50.06 | 50.07 | 50.04 | 50.06 | +0.040% | 261,927 | -0.589% |
| 2025-06-11 | 50.06 | 50.06 | 50.02 | 50.04 | +0.060% | 289,866 | -0.550% |
| 2025-06-10 | 50.05 | 50.05 | 50.00 | 50.01 | +0.030% | 93,038 | -0.490% |
| 2025-06-09 | 49.95 | 50.00 | 49.95 | 49.99 | 0.000% | 270,093 | -0.460% |
| 2025-06-06 | 50.01 | 50.01 | 49.98 | 49.99 | -0.030% | 117,028 | -0.460% |
| 2025-06-05 | 50.04 | 50.04 | 50.00 | 50.01 | 0.000% | 123,477 | -0.490% |
| 2025-06-04 | 49.98 | 50.03 | 49.98 | 50.01 | +0.060% | 375,875 | -0.490% |
| 2025-06-03 | 50.03 | 50.03 | 49.96 | 49.98 | +0.010% | 460,850 | -0.430% |
| 2025-06-02 | 49.99 | 50.00 | 49.97 | 49.98 | -0.010% | 148,893 | -0.420% |
| 2025-05-30 | 49.99 | 49.99 | 49.95 | 49.98 | +0.080% | 375,059 | -0.430% |
| 2025-05-29 | 50.02 | 50.02 | 49.92 | 49.94 | -0.339% | 139,262 | -0.350% |
| 2025-05-28 | 50.14 | 50.14 | 50.09 | 50.11 | -0.020% | 122,994 | -0.688% |
| 2025-05-27 | 50.06 | 50.12 | 50.06 | 50.12 | +0.120% | 254,698 | -0.708% |
| 2025-05-23 | 50.08 | 50.08 | 50.05 | 50.06 | +0.070% | 153,603 | -0.589% |
| 2025-05-22 | 50.02 | 50.03 | 50.01 | 50.02 | +0.030% | 141,481 | -0.520% |
| 2025-05-21 | 50.06 | 50.06 | 50.00 | 50.01 | -0.090% | 200,713 | -0.490% |
| 2025-05-20 | 50.04 | 50.06 | 50.03 | 50.05 | +0.030% | 154,795 | -0.579% |
| 2025-05-19 | 50.00 | 50.06 | 49.99 | 50.04 | +0.020% | 213,735 | -0.550% |
| 2025-05-16 | 50.03 | 50.07 | 50.00 | 50.03 | +0.080% | 120,499 | -0.530% |
| 2025-05-15 | 49.96 | 50.03 | 49.96 | 49.99 | +0.140% | 386,503 | -0.450% |
| 2025-05-14 | 50.00 | 50.00 | 49.92 | 49.92 | -0.020% | 135,822 | -0.310% |
| 2025-05-13 | 49.90 | 49.99 | 49.90 | 49.93 | -0.020% | 220,562 | -0.330% |
| 2025-05-12 | 49.95 | 49.99 | 49.94 | 49.94 | -0.090% | 193,555 | -0.350% |
| 2025-05-09 | 49.99 | 50.00 | 49.98 | 49.98 | +0.050% | 228,026 | -0.440% |
| 2025-05-08 | 49.99 | 50.00 | 49.94 | 49.96 | -0.047% | 222,830 | -0.390% |
| 2025-05-07 | 49.93 | 49.99 | 49.93 | 49.98 | +0.027% | 81,142 | -0.437% |
| 2025-05-06 | 49.97 | 49.98 | 49.93 | 49.97 | +0.200% | 159,128 | -0.410% |
| 2025-05-05 | 49.95 | 49.96 | 49.87 | 49.87 | -0.160% | 129,181 | -0.211% |
| 2025-05-02 | 49.98 | 49.98 | 49.95 | 49.95 | -0.080% | 121,909 | -0.370% |
| 2025-05-01 | 50.00 | 50.02 | 49.96 | 49.99 | +0.080% | 117,501 | -0.450% |
| 2025-04-30 | 50.00 | 50.00 | 49.90 | 49.95 | -0.040% | 116,440 | -0.370% |
| 2025-04-29 | 49.93 | 49.99 | 49.92 | 49.97 | -0.359% | 163,340 | -0.410% |
| 2025-04-28 | 50.16 | 50.16 | 50.11 | 50.15 | +0.090% | 159,179 | -0.768% |
| 2025-04-25 | 50.07 | 50.11 | 50.05 | 50.10 | +0.130% | 145,855 | -0.679% |
| 2025-04-24 | 50.02 | 50.06 | 49.98 | 50.04 | +0.110% | 167,938 | -0.550% |
| 2025-04-23 | 50.04 | 50.05 | 49.98 | 49.98 | +0.030% | 331,906 | -0.440% |
| 2025-04-22 | 49.94 | 49.99 | 49.93 | 49.97 | +0.105% | 156,096 | -0.410% |
| 2025-04-21 | 49.95 | 49.95 | 49.87 | 49.92 | -0.045% | 263,032 | -0.306% |
| 2025-04-17 | 49.96 | 49.98 | 49.93 | 49.94 | +0.080% | 147,160 | -0.350% |
| 2025-04-16 | 49.88 | 49.92 | 49.88 | 49.90 | +0.061% | 81,291 | -0.271% |
| 2025-04-15 | 49.87 | 49.91 | 49.84 | 49.87 | +0.020% | 205,166 | -0.211% |
| 2025-04-14 | 49.96 | 49.96 | 49.81 | 49.86 | 0.000% | 374,709 | -0.191% |