FPAG
FPA Global Equity ETF
stockBATSETF
At CloseOct 2, 2026 10:11:05 AM EDT
40.95USD+0.368%(+0.15)9,297
39.20Bid42.14Ask2.94SpreadFPAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.87 | 40.97 | 40.65 | 40.80 | +0.641% | 17,744 | 0.000% |
| 2026-10-01 | 40.76 | 40.76 | 40.38 | 40.54 | -0.832% | 23,624 | +0.641% |
| 2026-09-30 | 41.21 | 41.21 | 40.88 | 40.88 | -0.692% | 17,011 | -0.196% |
| 2026-09-29 | 41.26 | 41.26 | 40.96 | 41.16 | -0.320% | 37,847 | -0.887% |
| 2026-09-28 | 41.32 | 41.47 | 41.15 | 41.30 | -0.537% | 25,141 | -1.204% |
| 2026-09-25 | 41.32 | 41.65 | 41.25 | 41.52 | +0.484% | 11,455 | -1.734% |
| 2026-09-24 | 41.30 | 41.36 | 41.05 | 41.32 | +0.024% | 28,356 | -1.258% |
| 2026-09-23 | 41.52 | 41.52 | 41.30 | 41.31 | -1.314% | 24,677 | -1.235% |
| 2026-09-22 | 41.93 | 41.97 | 41.75 | 41.86 | +0.456% | 22,427 | -2.533% |
| 2026-09-21 | 41.19 | 41.77 | 41.19 | 41.67 | +1.362% | 48,768 | -2.088% |
| 2026-09-18 | 41.26 | 41.26 | 41.06 | 41.11 | -0.887% | 53,498 | -0.754% |
| 2026-09-17 | 41.76 | 41.76 | 41.44 | 41.48 | +0.748% | 37,527 | -1.635% |
| 2026-09-16 | 41.70 | 41.74 | 41.08 | 41.17 | -1.034% | 38,302 | -0.899% |
| 2026-09-15 | 41.65 | 41.73 | 41.51 | 41.60 | -0.740% | 425,018 | -1.923% |
| 2026-09-14 | 41.72 | 41.93 | 41.64 | 41.91 | +0.072% | 13,041 | -2.649% |
| 2026-09-11 | 41.84 | 41.99 | 41.76 | 41.88 | +0.940% | 33,850 | -2.579% |
| 2026-09-10 | 41.39 | 41.61 | 41.34 | 41.49 | -0.504% | 28,029 | -1.663% |
| 2026-09-09 | 42.01 | 42.07 | 41.63 | 41.70 | -1.185% | 35,927 | -2.158% |
| 2026-09-08 | 42.46 | 42.46 | 42.16 | 42.20 | -1.044% | 33,208 | -3.318% |
| 2026-09-04 | 42.53 | 42.80 | 42.53 | 42.65 | -0.222% | 13,418 | -4.327% |
| 2026-09-03 | 42.47 | 42.74 | 42.33 | 42.74 | +0.676% | 45,316 | -4.539% |
| 2026-09-02 | 41.94 | 42.50 | 41.94 | 42.45 | +1.055% | 22,750 | -3.894% |
| 2026-09-01 | 42.16 | 42.37 | 41.99 | 42.01 | -1.281% | 52,612 | -2.880% |
| 2026-08-31 | 42.85 | 42.85 | 42.44 | 42.55 | -0.712% | 42,339 | -4.124% |
| 2026-08-28 | 42.76 | 43.05 | 42.74 | 42.86 | +0.027% | 8,279 | -4.806% |
| 2026-08-27 | 42.72 | 42.99 | 42.72 | 42.85 | -0.618% | 23,679 | -4.781% |
| 2026-08-26 | 43.11 | 43.17 | 43.02 | 43.12 | +0.337% | 15,388 | -5.369% |
| 2026-08-25 | 43.00 | 43.05 | 42.78 | 42.97 | 0.000% | 22,410 | -5.050% |
| 2026-08-24 | 42.96 | 43.05 | 42.84 | 42.97 | +0.444% | 39,282 | -5.050% |
| 2026-08-21 | 42.61 | 42.88 | 42.61 | 42.78 | +0.706% | 35,211 | -4.628% |
| 2026-08-20 | 42.34 | 42.71 | 42.31 | 42.48 | 0.000% | 72,976 | -3.955% |
| 2026-08-19 | 42.19 | 42.68 | 42.19 | 42.48 | +1.119% | 37,867 | -3.955% |
| 2026-08-18 | 42.09 | 42.15 | 41.92 | 42.01 | -0.896% | 110,413 | -2.880% |
| 2026-08-17 | 42.66 | 42.73 | 42.33 | 42.39 | -0.935% | 125,290 | -3.751% |
| 2026-08-14 | 42.88 | 42.90 | 42.73 | 42.79 | +0.023% | 28,152 | -4.651% |
| 2026-08-13 | 42.75 | 42.87 | 42.65 | 42.78 | +0.138% | 44,454 | -4.628% |
| 2026-08-12 | 42.98 | 42.98 | 42.57 | 42.72 | -0.487% | 31,549 | -4.497% |
| 2026-08-11 | 42.95 | 43.13 | 42.83 | 42.93 | -0.047% | 16,797 | -4.962% |
| 2026-08-10 | 42.78 | 42.97 | 42.76 | 42.95 | +0.022% | 50,784 | -5.006% |
| 2026-08-07 | 42.83 | 43.56 | 42.68 | 42.94 | +0.634% | 54,097 | -4.985% |
| 2026-08-06 | 42.78 | 42.78 | 42.59 | 42.67 | -0.315% | 22,139 | -4.382% |
| 2026-08-05 | 42.89 | 42.95 | 42.75 | 42.80 | +0.505% | 21,588 | -4.684% |
| 2026-08-04 | 42.13 | 42.70 | 42.07 | 42.59 | +1.164% | 37,933 | -4.203% |
| 2026-08-03 | 42.13 | 42.18 | 41.98 | 42.10 | +1.226% | 17,443 | -3.088% |
| 2026-07-31 | 41.44 | 41.67 | 41.21 | 41.59 | +0.483% | 27,027 | -1.899% |
| 2026-07-30 | 41.40 | 41.40 | 41.00 | 41.39 | +0.486% | 83,591 | -1.425% |
| 2026-07-29 | 41.16 | 41.70 | 41.06 | 41.19 | -0.170% | 23,300 | -0.947% |
| 2026-07-28 | 40.69 | 41.26 | 40.69 | 41.26 | +1.927% | 38,357 | -1.115% |
| 2026-07-27 | 40.46 | 40.51 | 40.35 | 40.48 | +1.149% | 25,582 | +0.791% |
| 2026-07-24 | 39.88 | 40.16 | 39.88 | 40.02 | +0.452% | 26,045 | +1.949% |
| 2026-07-23 | 39.75 | 39.99 | 39.65 | 39.84 | -1.484% | 35,180 | +2.410% |
| 2026-07-22 | 40.49 | 40.51 | 40.38 | 40.44 | -0.123% | 19,852 | +0.890% |
| 2026-07-21 | 40.38 | 40.57 | 40.28 | 40.49 | +0.248% | 33,239 | +0.766% |
| 2026-07-20 | 40.78 | 40.78 | 40.39 | 40.39 | -0.713% | 9,944 | +1.015% |
| 2026-07-17 | 40.68 | 40.92 | 40.62 | 40.68 | -0.877% | 28,376 | +0.295% |
| 2026-07-16 | 40.89 | 41.23 | 40.89 | 41.04 | -0.049% | 23,076 | -0.585% |
| 2026-07-15 | 40.75 | 41.12 | 40.75 | 41.06 | +1.158% | 40,150 | -0.633% |
| 2026-07-14 | 40.69 | 40.80 | 40.56 | 40.59 | +0.025% | 59,055 | +0.517% |
| 2026-07-13 | 40.58 | 40.78 | 40.51 | 40.58 | -0.466% | 42,876 | +0.542% |
| 2026-07-10 | 40.59 | 40.81 | 40.52 | 40.77 | +0.592% | 25,280 | +0.074% |
| 2026-07-09 | 40.19 | 40.53 | 40.03 | 40.53 | +0.546% | 30,701 | +0.666% |
| 2026-07-08 | 40.41 | 40.41 | 39.99 | 40.31 | -1.080% | 49,082 | +1.216% |
| 2026-07-07 | 41.01 | 41.05 | 40.72 | 40.75 | -0.318% | 70,848 | +0.123% |
| 2026-07-06 | 40.81 | 40.94 | 40.58 | 40.88 | +0.739% | 38,823 | -0.196% |
| 2026-07-02 | 40.59 | 41.16 | 40.32 | 40.58 | +0.795% | 41,040 | +0.542% |
| 2026-07-01 | 40.01 | 40.47 | 40.01 | 40.26 | +0.289% | 171,566 | +1.341% |
| 2026-06-30 | 40.03 | 40.16 | 39.92 | 40.14 | +0.234% | 73,228 | +1.634% |
| 2026-06-29 | 40.04 | 40.14 | 39.94 | 40.05 | +0.780% | 22,321 | +1.873% |
| 2026-06-26 | 39.58 | 39.85 | 39.58 | 39.74 | -0.126% | 70,488 | +2.667% |
| 2026-06-25 | 39.79 | 40.09 | 39.75 | 39.79 | +0.505% | 34,245 | +2.538% |
| 2026-06-24 | 39.26 | 39.75 | 39.26 | 39.59 | +1.176% | 20,938 | +3.056% |
| 2026-06-23 | 39.03 | 39.33 | 39.03 | 39.13 | -1.287% | 31,497 | +4.268% |
| 2026-06-22 | 39.82 | 39.89 | 39.55 | 39.64 | -1.048% | 46,442 | +2.926% |
| 2026-06-18 | 39.76 | 40.12 | 39.76 | 40.06 | +1.159% | 84,165 | +1.847% |
| 2026-06-17 | 40.39 | 40.42 | 39.60 | 39.60 | -2.099% | 19,163 | +3.028% |
| 2026-06-16 | 40.55 | 40.68 | 40.42 | 40.45 | -0.369% | 24,592 | +0.865% |
| 2026-06-15 | 40.82 | 40.95 | 40.60 | 40.60 | +1.348% | 55,096 | +0.493% |
| 2026-06-12 | 40.04 | 40.23 | 39.75 | 40.06 | +0.137% | 42,169 | +1.847% |
| 2026-06-11 | 39.49 | 40.07 | 39.10 | 40.01 | +2.028% | 217,624 | +1.987% |
| 2026-06-10 | 39.61 | 39.87 | 39.17 | 39.21 | -1.458% | 106,049 | +4.055% |
| 2026-06-09 | 39.86 | 40.06 | 39.18 | 39.79 | +0.887% | 32,486 | +2.538% |
| 2026-06-08 | 39.65 | 39.68 | 39.44 | 39.44 | -0.177% | 32,084 | +3.448% |
| 2026-06-05 | 40.03 | 40.13 | 39.44 | 39.51 | -2.348% | 40,622 | +3.265% |
| 2026-06-04 | 40.29 | 40.47 | 40.29 | 40.46 | +1.378% | 30,539 | +0.840% |
| 2026-06-03 | 39.96 | 40.04 | 39.87 | 39.91 | -0.598% | 40,972 | +2.230% |
| 2026-06-02 | 39.91 | 40.21 | 39.91 | 40.15 | +0.250% | 21,290 | +1.619% |
| 2026-06-01 | 39.80 | 40.15 | 39.77 | 40.05 | -0.199% | 60,117 | +1.873% |
| 2026-05-29 | 40.28 | 40.31 | 40.10 | 40.13 | +0.087% | 146,392 | +1.670% |
| 2026-05-28 | 39.68 | 40.10 | 39.49 | 40.09 | +0.514% | 76,172 | +1.758% |
| 2026-05-27 | 39.76 | 39.95 | 39.68 | 39.89 | +0.580% | 46,539 | +2.281% |
| 2026-05-26 | 39.63 | 39.73 | 39.52 | 39.66 | +0.967% | 57,938 | +2.874% |
| 2026-05-22 | 39.34 | 39.41 | 39.21 | 39.28 | -0.076% | 35,555 | +3.870% |
| 2026-05-21 | 38.96 | 39.42 | 38.76 | 39.31 | +0.769% | 67,755 | +3.790% |
| 2026-05-20 | 38.56 | 39.07 | 38.40 | 39.01 | +1.088% | 50,695 | +4.589% |
| 2026-05-19 | 38.68 | 38.81 | 38.52 | 38.59 | -0.873% | 92,207 | +5.727% |
| 2026-05-18 | 38.83 | 39.17 | 38.77 | 38.93 | +0.490% | 80,137 | +4.803% |
| 2026-05-15 | 38.81 | 38.90 | 38.62 | 38.74 | -1.224% | 37,563 | +5.318% |
| 2026-05-14 | 39.22 | 39.37 | 39.12 | 39.22 | +0.102% | 49,138 | +4.029% |
| 2026-05-13 | 39.04 | 39.22 | 38.92 | 39.18 | +0.179% | 69,685 | +4.135% |
| 2026-05-12 | 38.91 | 39.13 | 38.74 | 39.11 | -0.102% | 30,865 | +4.321% |
| 2026-05-11 | 39.39 | 39.39 | 39.15 | 39.15 | -1.036% | 52,329 | +4.215% |
| 2026-05-08 | 39.67 | 39.67 | 39.42 | 39.56 | +0.427% | 66,721 | +3.134% |
| 2026-05-07 | 39.80 | 39.83 | 39.37 | 39.39 | -1.014% | 29,557 | +3.575% |
| 2026-05-06 | 39.43 | 39.84 | 39.43 | 39.80 | +2.830% | 132,232 | +2.525% |
| 2026-05-05 | 38.59 | 38.77 | 38.47 | 38.70 | +0.913% | 45,532 | +5.426% |
| 2026-05-04 | 38.67 | 38.67 | 38.25 | 38.35 | -1.109% | 49,794 | +6.389% |
| 2026-05-01 | 38.87 | 39.02 | 38.72 | 38.78 | -0.219% | 61,346 | +5.209% |
| 2026-04-30 | 38.39 | 38.88 | 38.16 | 38.87 | +2.357% | 45,164 | +4.979% |
| 2026-04-29 | 38.23 | 38.23 | 37.85 | 37.97 | -0.472% | 104,143 | +7.453% |
| 2026-04-28 | 38.23 | 38.26 | 38.05 | 38.15 | -0.547% | 42,367 | +6.946% |
| 2026-04-27 | 38.38 | 38.48 | 38.30 | 38.36 | -0.338% | 48,579 | +6.361% |
| 2026-04-24 | 38.51 | 38.60 | 38.40 | 38.49 | -0.414% | 211,777 | +6.002% |
| 2026-04-23 | 38.69 | 38.97 | 38.27 | 38.65 | -0.129% | 124,878 | +5.563% |
| 2026-04-22 | 38.89 | 38.91 | 38.61 | 38.70 | -0.540% | 81,819 | +5.426% |
| 2026-04-21 | 39.44 | 39.60 | 38.84 | 38.91 | -1.618% | 120,834 | +4.857% |
| 2026-04-20 | 39.32 | 39.55 | 39.32 | 39.55 | -0.227% | 356,682 | +3.161% |
| 2026-04-17 | 39.35 | 39.81 | 39.28 | 39.64 | +2.007% | 55,124 | +2.926% |
| 2026-04-16 | 38.82 | 38.94 | 38.73 | 38.86 | +0.258% | 46,087 | +4.992% |
| 2026-04-15 | 38.72 | 38.79 | 38.60 | 38.76 | +0.026% | 42,668 | +5.263% |
| 2026-04-14 | 38.45 | 38.80 | 38.45 | 38.75 | +0.925% | 83,525 | +5.290% |
| 2026-04-13 | 37.74 | 38.44 | 37.74 | 38.40 | +0.880% | 49,935 | +6.264% |
| 2026-04-10 | 38.17 | 38.25 | 37.93 | 38.06 | -0.340% | 44,253 | +7.199% |
| 2026-04-09 | 37.86 | 38.25 | 37.71 | 38.19 | +0.342% | 51,419 | +6.834% |
| 2026-04-08 | 37.99 | 38.17 | 37.79 | 38.06 | +3.621% | 122,695 | +7.199% |
| 2026-04-07 | 36.50 | 36.74 | 36.22 | 36.73 | +0.328% | 727,365 | +11.081% |
| 2026-04-06 | 36.40 | 36.69 | 36.40 | 36.61 | +0.632% | 92,676 | +11.445% |
| 2026-04-02 | 35.90 | 36.56 | 35.90 | 36.38 | -0.465% | 74,165 | +12.150% |
| 2026-04-01 | 36.59 | 36.78 | 36.46 | 36.55 | +0.744% | 135,303 | +11.628% |
| 2026-03-31 | 35.81 | 36.36 | 35.48 | 36.28 | +3.215% | 137,535 | +12.459% |
| 2026-03-30 | 35.27 | 35.46 | 35.08 | 35.15 | +0.112% | 69,754 | +16.074% |
| 2026-03-27 | 35.49 | 35.57 | 35.07 | 35.11 | -1.485% | 77,694 | +16.204% |
| 2026-03-26 | 35.90 | 36.22 | 35.59 | 35.64 | -1.611% | 115,291 | +14.478% |
| 2026-03-25 | 36.26 | 36.41 | 35.94 | 36.22 | +0.985% | 80,395 | +12.634% |
| 2026-03-24 | 35.75 | 36.13 | 35.70 | 35.87 | -0.775% | 635,054 | +13.744% |
| 2026-03-23 | 36.14 | 36.53 | 35.87 | 36.15 | +1.888% | 67,245 | +12.863% |
| 2026-03-20 | 35.72 | 35.82 | 35.34 | 35.48 | -1.390% | 61,690 | +14.994% |
| 2026-03-19 | 35.69 | 36.16 | 35.61 | 35.98 | -0.470% | 911,843 | +13.396% |
| 2026-03-18 | 36.70 | 36.70 | 36.12 | 36.15 | -2.244% | 55,702 | +12.863% |
| 2026-03-17 | 36.97 | 37.13 | 36.91 | 36.98 | +0.824% | 52,523 | +10.330% |
| 2026-03-16 | 36.52 | 36.76 | 36.48 | 36.68 | +1.041% | 56,320 | +11.239% |
| 2026-03-13 | 36.60 | 36.80 | 36.18 | 36.30 | -0.602% | 100,936 | +12.397% |
| 2026-03-12 | 36.98 | 36.99 | 36.50 | 36.52 | -2.196% | 113,833 | +11.720% |
| 2026-03-11 | 37.33 | 37.41 | 37.16 | 37.34 | -0.054% | 109,121 | +9.266% |
| 2026-03-10 | 37.46 | 37.78 | 37.25 | 37.36 | -0.187% | 94,184 | +9.208% |
| 2026-03-09 | 36.77 | 37.46 | 36.38 | 37.43 | +0.349% | 256,510 | +9.003% |
| 2026-03-06 | 37.29 | 37.40 | 37.04 | 37.30 | -1.375% | 95,594 | +9.383% |
| 2026-03-05 | 38.02 | 38.27 | 37.57 | 37.82 | -1.868% | 79,040 | +7.879% |
| 2026-03-04 | 38.35 | 38.58 | 38.22 | 38.54 | +0.653% | 36,337 | +5.864% |
| 2026-03-03 | 38.08 | 38.45 | 37.59 | 38.29 | -2.147% | 101,753 | +6.555% |
| 2026-03-02 | 38.97 | 39.19 | 38.88 | 39.13 | -1.485% | 53,156 | +4.268% |
| 2026-02-27 | 39.52 | 39.73 | 39.40 | 39.72 | -0.013% | 157,177 | +2.719% |
| 2026-02-26 | 39.74 | 39.84 | 39.39 | 39.73 | +0.038% | 177,834 | +2.706% |
| 2026-02-25 | 39.82 | 39.82 | 39.62 | 39.71 | -0.038% | 186,359 | +2.745% |
| 2026-02-24 | 39.72 | 40.02 | 39.57 | 39.73 | +0.379% | 116,132 | +2.706% |
| 2026-02-23 | 39.93 | 39.93 | 39.41 | 39.58 | -0.963% | 94,510 | +3.095% |
| 2026-02-20 | 39.39 | 39.96 | 39.39 | 39.96 | +1.139% | 47,761 | +2.102% |
| 2026-02-19 | 39.31 | 39.51 | 39.31 | 39.51 | -0.252% | 82,645 | +3.265% |
| 2026-02-18 | 39.26 | 39.73 | 39.26 | 39.61 | +1.123% | 94,479 | +3.004% |
| 2026-02-17 | 38.94 | 39.28 | 38.77 | 39.17 | +0.243% | 134,421 | +4.161% |
| 2026-02-13 | 38.96 | 39.22 | 38.77 | 39.08 | -0.013% | 94,731 | +4.415% |
| 2026-02-12 | 39.66 | 39.73 | 38.98 | 39.08 | -1.957% | 139,957 | +4.401% |
| 2026-02-11 | 40.01 | 40.35 | 39.65 | 39.86 | +0.050% | 83,115 | +2.358% |
| 2026-02-10 | 39.69 | 39.93 | 39.69 | 39.84 | +0.530% | 187,629 | +2.410% |
| 2026-02-09 | 39.23 | 39.67 | 39.22 | 39.63 | +0.788% | 119,912 | +2.952% |
| 2026-02-06 | 39.00 | 39.35 | 38.85 | 39.32 | +1.262% | 93,725 | +3.764% |
| 2026-02-05 | 38.96 | 39.06 | 38.64 | 38.83 | -1.246% | 109,030 | +5.073% |
| 2026-02-04 | 39.36 | 39.57 | 39.19 | 39.32 | +0.498% | 182,958 | +3.764% |
| 2026-02-03 | 38.98 | 39.29 | 38.86 | 39.13 | +0.090% | 177,511 | +4.281% |
| 2026-02-02 | 38.85 | 39.12 | 38.85 | 39.09 | +0.540% | 62,345 | +4.375% |
| 2026-01-30 | 39.05 | 39.08 | 38.67 | 38.88 | -0.991% | 234,508 | +4.938% |
| 2026-01-29 | 39.22 | 39.28 | 38.66 | 39.27 | +0.845% | 67,461 | +3.899% |
| 2026-01-28 | 39.07 | 39.14 | 38.87 | 38.94 | -0.435% | 23,145 | +4.777% |
| 2026-01-27 | 39.05 | 39.13 | 38.95 | 39.11 | +0.334% | 37,567 | +4.321% |
| 2026-01-26 | 38.87 | 39.07 | 38.87 | 38.98 | +0.335% | 32,528 | +4.669% |
| 2026-01-23 | 38.78 | 38.85 | 38.67 | 38.85 | -0.474% | 24,808 | +5.019% |
| 2026-01-22 | 38.76 | 39.03 | 38.76 | 39.03 | +1.022% | 29,718 | +4.522% |
| 2026-01-21 | 38.30 | 38.73 | 38.30 | 38.64 | +1.391% | 33,792 | +5.590% |
| 2026-01-20 | 38.21 | 38.40 | 38.03 | 38.11 | -1.677% | 32,401 | +7.059% |
| 2026-01-16 | 38.85 | 38.88 | 38.70 | 38.76 | -0.155% | 21,381 | +5.263% |
| 2026-01-15 | 38.78 | 38.90 | 38.71 | 38.82 | +0.129% | 17,534 | +5.100% |
| 2026-01-14 | 38.63 | 38.77 | 38.57 | 38.77 | +0.259% | 36,916 | +5.236% |
| 2026-01-13 | 38.71 | 38.83 | 38.53 | 38.67 | -0.078% | 22,596 | +5.508% |
| 2026-01-12 | 38.56 | 38.74 | 38.54 | 38.70 | +0.052% | 22,081 | +5.426% |
| 2026-01-09 | 38.51 | 38.68 | 38.30 | 38.68 | +0.797% | 23,015 | +5.481% |
| 2026-01-08 | 38.00 | 38.38 | 37.85 | 38.37 | +0.666% | 76,645 | +6.322% |
| 2026-01-07 | 38.26 | 38.28 | 38.07 | 38.12 | -0.288% | 34,028 | +7.030% |
| 2026-01-06 | 37.86 | 38.29 | 37.86 | 38.23 | +0.871% | 69,103 | +6.722% |
| 2026-01-05 | 37.48 | 37.99 | 37.48 | 37.90 | +1.202% | 24,657 | +7.652% |
| 2026-01-02 | 37.29 | 37.47 | 37.16 | 37.45 | +0.943% | 39,839 | +8.945% |
| 2025-12-31 | 37.31 | 37.31 | 37.10 | 37.10 | -0.749% | 19,485 | +9.973% |
| 2025-12-30 | 37.34 | 37.45 | 37.20 | 37.38 | +0.054% | 46,262 | +9.149% |
| 2025-12-29 | 37.36 | 37.39 | 37.22 | 37.36 | -0.239% | 28,435 | +9.208% |
| 2025-12-26 | 37.47 | 37.47 | 37.37 | 37.45 | -0.001% | 48,493 | +8.946% |
| 2025-12-24 | 37.30 | 37.52 | 37.24 | 37.45 | +0.510% | 32,082 | +8.945% |
| 2025-12-23 | 37.20 | 37.34 | 37.11 | 37.26 | +0.040% | 22,046 | +9.501% |
| 2025-12-22 | 37.09 | 37.34 | 37.02 | 37.24 | +0.472% | 42,594 | +9.545% |
| 2025-12-19 | 36.95 | 37.13 | 36.95 | 37.07 | +0.379% | 16,168 | +10.062% |
| 2025-12-18 | 36.95 | 37.40 | 36.85 | 36.93 | +0.687% | 38,320 | +10.479% |
| 2025-12-17 | 36.98 | 37.07 | 36.67 | 36.68 | -0.884% | 75,577 | +11.238% |
| 2025-12-16 | 37.07 | 37.15 | 36.87 | 37.01 | -0.202% | 31,872 | +10.255% |
| 2025-12-15 | 37.16 | 37.18 | 36.95 | 37.08 | +0.461% | 60,047 | +10.032% |
| 2025-12-12 | 37.29 | 37.35 | 36.91 | 36.91 | -1.817% | 66,194 | +10.539% |
| 2025-12-11 | 37.39 | 37.60 | 37.34 | 37.59 | +0.543% | 60,630 | +8.531% |
| 2025-12-10 | 36.82 | 37.41 | 36.76 | 37.39 | +1.493% | 58,925 | +9.120% |
| 2025-12-09 | 36.93 | 36.97 | 36.81 | 36.84 | -0.325% | 22,689 | +10.749% |
| 2025-12-08 | 37.33 | 37.40 | 36.96 | 36.96 | -1.084% | 29,146 | +10.390% |
| 2025-12-05 | 37.33 | 37.53 | 37.27 | 37.37 | +0.606% | 43,415 | +9.193% |
| 2025-12-04 | 37.28 | 37.28 | 37.04 | 37.14 | -0.242% | 38,956 | +9.855% |
| 2025-12-03 | 36.84 | 37.26 | 36.82 | 37.23 | +1.306% | 23,538 | +9.589% |
| 2025-12-02 | 36.79 | 36.87 | 36.63 | 36.75 | +0.054% | 19,569 | +11.020% |
| 2025-12-01 | 36.71 | 36.90 | 36.70 | 36.73 | -0.299% | 30,127 | +11.081% |
| 2025-11-28 | 36.69 | 36.85 | 36.69 | 36.84 | +0.587% | 17,924 | +10.749% |
| 2025-11-26 | 36.46 | 36.71 | 36.46 | 36.62 | +0.372% | 40,761 | +11.400% |
| 2025-11-25 | 36.12 | 36.58 | 36.00 | 36.49 | +1.984% | 17,419 | +11.814% |
| 2025-11-24 | 35.59 | 35.80 | 35.59 | 35.78 | +0.784% | 13,765 | +14.031% |
| 2025-11-21 | 35.00 | 35.60 | 35.00 | 35.50 | +2.118% | 22,071 | +14.926% |
| 2025-11-20 | 35.59 | 35.65 | 34.75 | 34.77 | -1.543% | 19,664 | +17.359% |
| 2025-11-19 | 35.40 | 35.55 | 35.17 | 35.31 | -0.254% | 8,797 | +15.548% |
| 2025-11-18 | 35.36 | 35.52 | 35.16 | 35.40 | -0.310% | 20,072 | +15.254% |
| 2025-11-17 | 35.87 | 36.01 | 35.48 | 35.51 | -1.454% | 10,966 | +14.897% |
| 2025-11-14 | 35.91 | 36.11 | 35.91 | 36.03 | -0.431% | 9,434 | +13.227% |
| 2025-11-13 | 36.53 | 37.30 | 36.19 | 36.19 | -1.093% | 33,263 | +12.738% |
| 2025-11-12 | 36.65 | 36.70 | 36.59 | 36.59 | +0.298% | 9,492 | +11.506% |
| 2025-11-11 | 36.15 | 36.48 | 36.15 | 36.48 | +0.833% | 5,136 | +11.838% |
| 2025-11-10 | 36.11 | 36.33 | 35.85 | 36.18 | +1.187% | 23,701 | +12.769% |
| 2025-11-07 | 35.59 | 35.76 | 35.38 | 35.76 | +0.043% | 25,791 | +14.108% |
| 2025-11-06 | 36.03 | 36.03 | 35.74 | 35.74 | -1.434% | 14,456 | +14.158% |
| 2025-11-05 | 35.89 | 36.28 | 35.89 | 36.26 | +1.144% | 51,395 | +12.521% |
| 2025-11-04 | 35.85 | 36.05 | 35.82 | 35.85 | -0.967% | 31,386 | +13.808% |
| 2025-11-03 | 36.34 | 36.34 | 36.00 | 36.20 | -0.275% | 34,819 | +12.707% |
| 2025-10-31 | 36.10 | 36.34 | 36.05 | 36.30 | +0.680% | 551,259 | +12.397% |
| 2025-10-30 | 36.06 | 36.34 | 35.98 | 36.05 | -1.143% | 42,398 | +13.160% |
| 2025-10-29 | 36.73 | 36.79 | 36.45 | 36.47 | -0.445% | 33,015 | +11.867% |
| 2025-10-28 | 36.72 | 36.73 | 36.61 | 36.63 | -0.268% | 12,369 | +11.369% |
| 2025-10-27 | 36.68 | 36.78 | 36.67 | 36.73 | +0.874% | 8,663 | +11.071% |
| 2025-10-24 | 36.47 | 36.50 | 36.39 | 36.41 | +0.234% | 22,334 | +12.042% |
| 2025-10-23 | 36.16 | 36.36 | 36.16 | 36.33 | +0.536% | 4,871 | +12.304% |
| 2025-10-22 | 36.36 | 36.38 | 36.05 | 36.14 | -0.533% | 28,015 | +12.906% |
| 2025-10-21 | 36.29 | 36.42 | 36.29 | 36.33 | -0.028% | 14,381 | +12.304% |
| 2025-10-20 | 36.14 | 36.41 | 36.14 | 36.34 | +1.057% | 6,831 | +12.273% |
| 2025-10-17 | 35.78 | 35.96 | 35.76 | 35.96 | +0.386% | 6,504 | +13.459% |
| 2025-10-16 | 36.01 | 36.07 | 35.66 | 35.82 | -0.023% | 7,725 | +13.898% |
| 2025-10-15 | 35.84 | 36.07 | 35.66 | 35.83 | +0.336% | 32,414 | +13.871% |
| 2025-10-14 | 35.05 | 35.84 | 35.00 | 35.71 | +0.879% | 32,359 | +14.254% |
| 2025-10-13 | 35.12 | 35.47 | 35.12 | 35.40 | +1.429% | 18,334 | +15.258% |
| 2025-10-10 | 35.76 | 35.80 | 34.90 | 34.90 | -2.405% | 20,014 | +16.905% |
| 2025-10-09 | 35.86 | 35.87 | 35.70 | 35.76 | -0.873% | 17,112 | +14.094% |
| 2025-10-08 | 35.93 | 36.10 | 35.78 | 36.08 | +0.614% | 32,921 | +13.097% |
| 2025-10-07 | 36.37 | 36.37 | 35.85 | 35.85 | -1.075% | 47,407 | +13.792% |
| 2025-10-06 | 36.26 | 36.28 | 36.09 | 36.24 | -0.015% | 16,604 | +12.568% |
| 2025-10-03 | 36.17 | 36.39 | 36.17 | 36.25 | +0.536% | 10,537 | +12.552% |
| 2025-10-02 | 36.11 | 36.22 | 35.98 | 36.06 | +0.108% | 25,163 | +13.155% |
| 2025-10-01 | 35.76 | 36.02 | 35.76 | 36.02 | +0.494% | 14,346 | +13.277% |
| 2025-09-30 | 35.69 | 35.84 | 35.62 | 35.84 | +0.285% | 8,562 | +13.837% |
| 2025-09-29 | 35.85 | 36.01 | 35.68 | 35.74 | +0.151% | 15,229 | +14.161% |
| 2025-09-26 | 35.52 | 35.75 | 35.52 | 35.69 | +0.437% | 7,557 | +14.333% |
| 2025-09-25 | 35.53 | 35.57 | 35.41 | 35.53 | -1.003% | 7,959 | +14.833% |
| 2025-09-24 | 36.08 | 36.08 | 35.89 | 35.89 | -0.609% | 4,019 | +13.681% |
| 2025-09-23 | 36.27 | 36.39 | 36.07 | 36.11 | -0.331% | 18,023 | +12.988% |
| 2025-09-22 | 36.15 | 36.24 | 36.13 | 36.23 | +0.083% | 12,831 | +12.614% |
| 2025-09-19 | 36.38 | 36.45 | 36.15 | 36.20 | -0.262% | 8,784 | +12.707% |
| 2025-09-18 | 36.31 | 36.36 | 36.17 | 36.30 | +0.374% | 10,684 | +12.412% |
| 2025-09-17 | 36.29 | 36.49 | 36.10 | 36.16 | -0.292% | 8,978 | +12.832% |
| 2025-09-16 | 36.22 | 36.31 | 36.15 | 36.27 | +0.259% | 13,476 | +12.502% |
| 2025-09-15 | 36.16 | 36.36 | 36.10 | 36.17 | +0.352% | 8,028 | +12.794% |
| 2025-09-12 | 36.22 | 36.22 | 36.03 | 36.05 | -0.674% | 10,958 | +13.191% |
| 2025-09-11 | 36.01 | 36.30 | 36.00 | 36.29 | +1.284% | 5,296 | +12.428% |
| 2025-09-10 | 36.03 | 36.06 | 35.75 | 35.83 | -0.638% | 18,751 | +13.871% |
| 2025-09-09 | 36.05 | 36.10 | 36.02 | 36.06 | +0.040% | 7,261 | +13.144% |
| 2025-09-08 | 36.00 | 36.10 | 35.95 | 36.05 | +0.322% | 15,578 | +13.190% |
| 2025-09-05 | 36.13 | 36.13 | 35.83 | 35.93 | +0.270% | 20,014 | +13.554% |
| 2025-09-04 | 35.50 | 35.83 | 35.50 | 35.83 | +0.826% | 9,241 | +13.860% |
| 2025-09-03 | 35.55 | 35.65 | 35.44 | 35.54 | +0.568% | 18,752 | +14.801% |
| 2025-09-02 | 35.21 | 35.34 | 35.21 | 35.34 | -1.021% | 23,275 | +15.454% |
| 2025-08-29 | 35.74 | 35.80 | 35.68 | 35.70 | -0.451% | 7,936 | +14.275% |
| 2025-08-28 | 35.81 | 36.08 | 35.71 | 35.87 | -0.153% | 29,172 | +13.760% |
| 2025-08-27 | 35.63 | 35.92 | 35.56 | 35.92 | +0.616% | 43,878 | +13.586% |
| 2025-08-26 | 35.62 | 35.71 | 35.59 | 35.70 | -0.028% | 15,884 | +14.286% |
| 2025-08-25 | 35.84 | 35.89 | 35.65 | 35.71 | -0.168% | 17,695 | +14.254% |
| 2025-08-22 | 35.24 | 35.78 | 35.22 | 35.77 | +2.346% | 8,522 | +14.062% |
| 2025-08-21 | 34.88 | 35.08 | 34.85 | 34.95 | -0.298% | 4,322 | +16.738% |
| 2025-08-20 | 35.00 | 35.11 | 34.86 | 35.05 | +0.048% | 9,258 | +16.390% |
| 2025-08-19 | 35.05 | 35.26 | 34.99 | 35.04 | -0.148% | 5,303 | +16.445% |
| 2025-08-18 | 35.00 | 35.11 | 35.00 | 35.09 | -0.117% | 8,927 | +16.272% |
| 2025-08-15 | 35.20 | 35.28 | 35.13 | 35.13 | -0.224% | 4,405 | +16.137% |
| 2025-08-14 | 34.99 | 35.28 | 34.99 | 35.21 | +0.199% | 20,295 | +15.876% |
| 2025-08-13 | 35.01 | 35.18 | 35.01 | 35.14 | +1.007% | 49,110 | +16.106% |
| 2025-08-12 | 34.28 | 34.79 | 34.28 | 34.79 | +1.840% | 28,266 | +17.275% |
| 2025-08-11 | 34.27 | 34.27 | 34.14 | 34.16 | -0.444% | 9,270 | +19.433% |
| 2025-08-08 | 34.32 | 34.34 | 34.26 | 34.31 | +0.762% | 10,668 | +18.902% |
| 2025-08-07 | 34.26 | 34.26 | 34.03 | 34.05 | -0.021% | 13,383 | +19.808% |
| 2025-08-06 | 34.09 | 34.34 | 34.04 | 34.06 | -0.066% | 23,033 | +19.783% |
| 2025-08-05 | 34.28 | 34.28 | 34.07 | 34.08 | +0.070% | 8,094 | +19.704% |
| 2025-08-04 | 33.97 | 34.10 | 33.95 | 34.06 | +1.032% | 13,440 | +19.788% |
| 2025-08-01 | 33.79 | 33.79 | 33.60 | 33.71 | -1.512% | 14,948 | +21.024% |
| 2025-07-31 | 34.49 | 34.49 | 34.23 | 34.23 | -0.438% | 8,776 | +19.194% |
| 2025-07-30 | 34.68 | 34.69 | 34.34 | 34.38 | -0.524% | 16,552 | +18.672% |
| 2025-07-29 | 34.80 | 34.81 | 34.53 | 34.56 | -0.520% | 8,757 | +18.050% |
| 2025-07-28 | 34.93 | 34.93 | 34.72 | 34.74 | -1.300% | 10,911 | +17.435% |
| 2025-07-25 | 35.05 | 35.20 | 35.00 | 35.20 | -0.396% | 18,639 | +15.909% |
| 2025-07-24 | 35.44 | 35.50 | 35.26 | 35.34 | -0.254% | 16,019 | +15.450% |
| 2025-07-23 | 34.89 | 35.45 | 34.88 | 35.43 | +1.926% | 10,672 | +15.157% |
| 2025-07-22 | 34.44 | 34.80 | 34.21 | 34.76 | +0.638% | 5,953 | +17.375% |
| 2025-07-21 | 34.47 | 34.64 | 34.47 | 34.54 | +0.465% | 11,313 | +18.124% |
| 2025-07-18 | 34.45 | 34.48 | 34.27 | 34.38 | +0.116% | 17,337 | +18.674% |
| 2025-07-17 | 34.20 | 34.43 | 34.08 | 34.34 | +0.498% | 32,920 | +18.812% |
| 2025-07-16 | 34.02 | 34.18 | 34.02 | 34.17 | +0.044% | 7,863 | +19.403% |
| 2025-07-15 | 34.62 | 34.62 | 34.16 | 34.16 | -1.057% | 11,026 | +19.455% |
| 2025-07-14 | 34.30 | 34.66 | 34.30 | 34.52 | +0.101% | 34,369 | +18.192% |
| 2025-07-11 | 34.50 | 34.57 | 34.40 | 34.48 | -0.447% | 9,522 | +18.312% |
| 2025-07-10 | 34.41 | 34.69 | 34.41 | 34.64 | +0.607% | 19,272 | +17.783% |
| 2025-07-09 | 34.43 | 34.76 | 34.31 | 34.43 | +0.076% | 11,258 | +18.498% |
| 2025-07-08 | 34.22 | 34.42 | 34.22 | 34.41 | +0.704% | 4,280 | +18.587% |
| 2025-07-07 | 34.43 | 34.44 | 34.13 | 34.16 | -1.048% | 6,870 | +19.423% |
| 2025-07-03 | 34.42 | 34.58 | 34.42 | 34.53 | +0.400% | 16,896 | +18.171% |
| 2025-07-02 | 34.14 | 34.58 | 34.14 | 34.39 | +0.640% | 30,238 | +18.644% |
| 2025-07-01 | 34.03 | 34.25 | 34.03 | 34.17 | +0.511% | 16,374 | +19.403% |
| 2025-06-30 | 33.89 | 34.09 | 33.88 | 34.00 | +0.530% | 11,453 | +20.013% |
| 2025-06-27 | 33.78 | 33.91 | 33.58 | 33.82 | +0.228% | 11,046 | +20.649% |
| 2025-06-26 | 33.49 | 33.74 | 33.49 | 33.74 | +0.958% | 10,332 | +20.925% |
| 2025-06-25 | 33.28 | 33.47 | 33.28 | 33.42 | -0.196% | 15,488 | +22.083% |
| 2025-06-24 | 33.33 | 33.49 | 33.33 | 33.49 | +1.626% | 15,307 | +21.843% |
| 2025-06-23 | 33.34 | 33.34 | 32.50 | 32.95 | +1.058% | 11,689 | +23.824% |
| 2025-06-20 | 32.88 | 32.88 | 32.56 | 32.60 | -0.350% | 16,956 | +25.134% |
| 2025-06-18 | 32.69 | 33.05 | 32.67 | 32.72 | +0.447% | 18,978 | +24.697% |
| 2025-06-17 | 32.89 | 33.00 | 32.54 | 32.57 | -1.051% | 14,037 | +25.254% |
| 2025-06-16 | 32.86 | 33.08 | 32.85 | 32.92 | +0.982% | 53,121 | +23.937% |
| 2025-06-13 | 32.66 | 32.92 | 32.59 | 32.60 | -2.074% | 50,257 | +25.153% |
| 2025-06-12 | 33.24 | 33.33 | 33.12 | 33.29 | +0.371% | 44,283 | +22.557% |
| 2025-06-11 | 33.40 | 33.40 | 33.13 | 33.17 | -0.601% | 64,525 | +23.013% |
| 2025-06-10 | 33.20 | 33.39 | 33.20 | 33.37 | +0.614% | 5,962 | +22.273% |
| 2025-06-09 | 32.97 | 33.26 | 32.97 | 33.16 | +0.667% | 37,052 | +23.023% |
| 2025-06-06 | 32.99 | 32.99 | 32.88 | 32.94 | +0.917% | 11,886 | +23.845% |
| 2025-06-05 | 32.75 | 32.91 | 32.60 | 32.65 | -0.259% | 6,783 | +24.980% |
| 2025-06-04 | 32.71 | 32.80 | 32.66 | 32.73 | +1.206% | 7,175 | +24.656% |
| 2025-06-03 | 32.13 | 32.38 | 32.13 | 32.34 | +0.478% | 24,420 | +26.160% |
| 2025-06-02 | 31.89 | 32.22 | 31.88 | 32.19 | +0.272% | 10,535 | +26.762% |
| 2025-05-30 | 32.04 | 32.10 | 31.80 | 32.10 | +0.043% | 13,041 | +27.107% |
| 2025-05-29 | 32.12 | 32.15 | 31.96 | 32.09 | +0.194% | 9,980 | +27.162% |
| 2025-05-28 | 32.18 | 32.18 | 31.99 | 32.02 | -0.349% | 18,133 | +27.409% |
| 2025-05-27 | 31.82 | 32.25 | 31.82 | 32.13 | +1.950% | 7,711 | +26.964% |
| 2025-05-23 | 31.39 | 31.64 | 31.39 | 31.52 | -0.536% | 5,297 | +29.441% |
| 2025-05-22 | 31.79 | 31.83 | 31.63 | 31.69 | -0.502% | 7,435 | +28.747% |
| 2025-05-21 | 32.33 | 32.33 | 31.80 | 31.85 | -1.025% | 8,887 | +28.100% |
| 2025-05-20 | 32.20 | 32.28 | 32.11 | 32.18 | -0.124% | 8,357 | +26.787% |
| 2025-05-19 | 32.05 | 32.27 | 32.05 | 32.22 | +0.005% | 21,573 | +26.629% |
| 2025-05-16 | 32.09 | 32.25 | 31.98 | 32.22 | +0.729% | 12,262 | +26.636% |
| 2025-05-15 | 31.87 | 32.01 | 31.80 | 31.98 | +0.220% | 6,907 | +27.560% |
| 2025-05-14 | 31.99 | 32.00 | 31.85 | 31.91 | -0.017% | 14,119 | +27.841% |
| 2025-05-13 | 31.77 | 32.03 | 31.77 | 31.92 | +1.041% | 19,460 | +27.820% |
| 2025-05-12 | 31.57 | 31.65 | 31.38 | 31.59 | +3.003% | 8,051 | +29.151% |
| 2025-05-09 | 30.90 | 30.90 | 30.64 | 30.67 | -0.033% | 17,917 | +33.029% |
| 2025-05-08 | 30.55 | 30.95 | 30.55 | 30.68 | +0.689% | 14,373 | +32.986% |
| 2025-05-07 | 30.65 | 30.65 | 30.36 | 30.47 | -0.814% | 45,994 | +33.902% |
| 2025-05-06 | 30.57 | 30.79 | 30.33 | 30.72 | -0.278% | 12,176 | +32.812% |
| 2025-05-05 | 30.61 | 30.94 | 30.40 | 30.81 | +0.113% | 6,228 | +32.443% |
| 2025-05-02 | 30.69 | 30.81 | 30.60 | 30.77 | +2.127% | 7,579 | +32.593% |
| 2025-05-01 | 30.32 | 30.32 | 30.13 | 30.13 | +0.333% | 25,298 | +35.413% |
| 2025-04-30 | 29.49 | 30.03 | 29.49 | 30.03 | +0.083% | 21,970 | +35.864% |
| 2025-04-29 | 29.90 | 30.05 | 29.76 | 30.01 | +0.106% | 13,445 | +35.977% |
| 2025-04-28 | 30.10 | 30.10 | 29.74 | 29.97 | +0.329% | 7,031 | +36.122% |
| 2025-04-25 | 29.78 | 29.90 | 29.70 | 29.88 | +0.691% | 67,714 | +36.569% |
| 2025-04-24 | 29.52 | 29.73 | 29.52 | 29.67 | +1.820% | 3,207 | +37.513% |
| 2025-04-23 | 29.27 | 29.67 | 29.03 | 29.14 | +1.971% | 18,598 | +40.015% |
| 2025-04-22 | 28.44 | 28.58 | 28.38 | 28.58 | +2.242% | 7,302 | +42.774% |
| 2025-04-21 | 28.25 | 28.25 | 27.71 | 27.95 | -1.432% | 18,140 | +45.975% |
| 2025-04-17 | 28.35 | 28.52 | 28.14 | 28.36 | +0.518% | 19,160 | +43.885% |
| 2025-04-16 | 28.44 | 28.65 | 28.04 | 28.21 | -1.398% | 12,761 | +44.630% |
| 2025-04-15 | 28.79 | 28.86 | 28.56 | 28.61 | -0.035% | 28,302 | +42.607% |
| 2025-04-14 | 28.64 | 28.82 | 28.50 | 28.62 | 0.000% | 27,650 | +42.558% |