FPAS
FPA Short Duration Government ETF
stockBATSETF
At CloseOct 5, 2026 3:59:57 PM EDT
23.81USD+0.885%(+23.81)20
22.97Bid24.76Ask1.79SpreadFPAS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.81 | 23.81 | 23.81 | 23.81 | +0.042% | 20 | 0.000% |
| 2026-10-02 | 23.80 | 23.80 | 23.80 | 23.80 | -0.647% | 379 | +0.042% |
| 2026-10-01 | 23.91 | 24.00 | 23.91 | 23.95 | +1.033% | 6,941 | -0.605% |
| 2026-09-30 | 23.78 | 23.78 | 23.69 | 23.71 | -0.294% | 14,950 | +0.422% |
| 2026-09-29 | 23.73 | 23.78 | 23.73 | 23.78 | +0.126% | 3,425 | +0.126% |
| 2026-09-28 | 23.79 | 23.79 | 23.75 | 23.75 | -0.461% | 3,943 | +0.253% |
| 2026-09-25 | 23.84 | 23.86 | 23.80 | 23.86 | +0.294% | 6,702 | -0.210% |
| 2026-09-24 | 23.79 | 23.79 | 23.79 | 23.79 | -0.042% | 111 | +0.084% |
| 2026-09-23 | 23.82 | 23.83 | 23.78 | 23.80 | -0.978% | 8,957 | +0.042% |
| 2026-09-22 | 24.04 | 24.04 | 24.04 | 24.04 | +0.042% | 49 | -0.936% |
| 2026-09-21 | 24.02 | 24.02 | 24.02 | 24.02 | +0.167% | 57 | -0.895% |
| 2026-09-18 | 23.98 | 23.98 | 23.98 | 23.98 | -0.291% | 12 | -0.730% |
| 2026-09-17 | 24.05 | 24.05 | 24.05 | 24.05 | +0.266% | 11 | -1.018% |
| 2026-09-16 | 23.99 | 23.99 | 23.99 | 23.99 | -0.099% | 22 | -0.755% |
| 2026-09-15 | 24.02 | 24.02 | 24.02 | 24.02 | -0.440% | 12 | -0.854% |
| 2026-09-14 | 24.12 | 24.16 | 24.12 | 24.12 | -0.049% | 852 | -1.290% |
| 2026-09-11 | 24.17 | 24.17 | 24.09 | 24.13 | -0.068% | 1,735 | -1.338% |
| 2026-09-10 | 24.19 | 24.23 | 24.14 | 24.15 | -0.640% | 7,706 | -1.405% |
| 2026-09-09 | 24.28 | 24.30 | 24.28 | 24.30 | -0.205% | 133 | -2.037% |
| 2026-09-08 | 24.32 | 24.36 | 24.32 | 24.36 | -0.062% | 377 | -2.238% |
| 2026-09-04 | 24.37 | 24.37 | 24.37 | 24.37 | +0.355% | 28 | -2.298% |
| 2026-09-03 | 24.37 | 24.37 | 24.15 | 24.28 | -0.292% | 3,495 | -1.951% |
| 2026-09-02 | 24.36 | 24.36 | 24.36 | 24.36 | +0.062% | 9 | -2.238% |
| 2026-09-01 | 24.37 | 24.37 | 24.34 | 24.34 | -0.348% | 209 | -2.177% |
| 2026-08-31 | 24.46 | 24.46 | 24.43 | 24.43 | +0.082% | 888 | -2.518% |
| 2026-08-28 | 24.41 | 24.41 | 24.41 | 24.41 | -0.367% | 23 | -2.438% |
| 2026-08-27 | 24.50 | 24.50 | 24.50 | 24.50 | -0.041% | 20 | -2.796% |
| 2026-08-26 | 24.50 | 24.50 | 24.50 | 24.50 | -0.224% | 87 | -2.836% |
| 2026-08-25 | 24.48 | 24.56 | 24.48 | 24.56 | +0.368% | 718 | -3.054% |
| 2026-08-24 | 24.51 | 24.51 | 24.47 | 24.47 | +0.102% | 137 | -2.697% |
| 2026-08-21 | 24.45 | 24.45 | 24.45 | 24.45 | -0.163% | 15 | -2.598% |
| 2026-08-20 | 24.48 | 24.48 | 24.48 | 24.48 | -0.122% | 10 | -2.757% |
| 2026-08-19 | 24.47 | 24.52 | 24.47 | 24.52 | 0.000% | 422 | -2.876% |
| 2026-08-18 | 24.53 | 24.53 | 24.52 | 24.52 | +0.123% | 7,456 | -2.876% |
| 2026-08-17 | 24.48 | 24.48 | 24.48 | 24.48 | -0.041% | 11 | -2.757% |
| 2026-08-14 | 24.46 | 24.50 | 24.46 | 24.50 | -0.171% | 423 | -2.796% |
| 2026-08-13 | 24.54 | 24.54 | 24.54 | 24.54 | -0.094% | 35 | -2.962% |
| 2026-08-12 | 24.56 | 24.56 | 24.56 | 24.56 | +0.102% | 87 | -3.054% |
| 2026-08-11 | 24.54 | 24.54 | 24.54 | 24.54 | +0.041% | 10 | -2.955% |
| 2026-08-10 | 24.51 | 24.52 | 24.51 | 24.52 | -0.224% | 131 | -2.915% |
| 2026-08-07 | 24.58 | 24.58 | 24.58 | 24.58 | +0.224% | 8 | -3.133% |
| 2026-08-06 | 24.52 | 24.52 | 24.52 | 24.52 | -0.264% | 12 | -2.915% |
| 2026-08-05 | 24.59 | 24.59 | 24.59 | 24.59 | +0.020% | 13 | -3.172% |
| 2026-08-04 | 24.55 | 24.59 | 24.55 | 24.59 | +0.326% | 239 | -3.152% |
| 2026-08-03 | 24.50 | 24.50 | 24.50 | 24.50 | +0.161% | 16 | -2.836% |
| 2026-07-31 | 24.47 | 24.47 | 24.47 | 24.47 | -0.262% | 11 | -2.680% |
| 2026-07-30 | 24.52 | 24.53 | 24.50 | 24.53 | +0.061% | 458 | -2.935% |
| 2026-07-29 | 24.48 | 24.52 | 24.48 | 24.52 | -0.082% | 187 | -2.876% |
| 2026-07-28 | 24.54 | 24.54 | 24.54 | 24.54 | +0.204% | 26 | -2.955% |
| 2026-07-27 | 24.46 | 24.48 | 24.45 | 24.48 | +0.123% | 2,655 | -2.757% |
| 2026-07-24 | 24.45 | 24.45 | 24.45 | 24.45 | +0.164% | 11 | -2.637% |
| 2026-07-23 | 24.41 | 24.41 | 24.41 | 24.41 | -0.204% | 87 | -2.478% |
| 2026-07-22 | 24.46 | 24.46 | 24.46 | 24.46 | -0.163% | 8 | -2.677% |
| 2026-07-21 | 24.52 | 24.52 | 24.50 | 24.50 | -0.204% | 224 | -2.836% |
| 2026-07-20 | 24.51 | 24.55 | 24.51 | 24.55 | -0.142% | 297 | -3.034% |
| 2026-07-17 | 24.57 | 24.59 | 24.57 | 24.59 | +0.020% | 1,592 | -3.172% |
| 2026-07-16 | 24.59 | 24.59 | 24.59 | 24.59 | -0.081% | 45 | -3.152% |
| 2026-07-15 | 24.63 | 24.65 | 24.61 | 24.61 | +0.358% | 2,017 | -3.231% |
| 2026-07-14 | 24.50 | 24.52 | 24.50 | 24.52 | -0.417% | 1,027 | -2.885% |
| 2026-07-13 | 24.55 | 24.62 | 24.55 | 24.62 | -0.020% | 6,526 | -3.290% |
| 2026-07-10 | 24.63 | 24.63 | 24.63 | 24.63 | -0.111% | 112 | -3.310% |
| 2026-07-09 | 24.65 | 24.65 | 24.65 | 24.65 | +0.152% | 10 | -3.417% |
| 2026-07-08 | 24.61 | 24.61 | 24.61 | 24.61 | -0.324% | 33 | -3.270% |
| 2026-07-07 | 24.72 | 24.79 | 24.70 | 24.70 | -0.121% | 19,125 | -3.584% |
| 2026-07-06 | 24.69 | 24.73 | 24.69 | 24.73 | +0.223% | 3,061 | -3.701% |
| 2026-07-02 | 24.67 | 24.70 | 24.64 | 24.67 | -0.039% | 2,966 | -3.486% |
| 2026-07-01 | 24.67 | 24.68 | 24.67 | 24.68 | -0.101% | 2,957 | -3.524% |
| 2026-06-30 | 24.72 | 24.72 | 24.70 | 24.70 | -0.248% | 2,355 | -3.621% |
| 2026-06-29 | 24.77 | 24.77 | 24.73 | 24.77 | -0.056% | 7,062 | -3.861% |
| 2026-06-26 | 24.78 | 24.78 | 24.78 | 24.78 | +0.162% | 4 | -3.914% |
| 2026-06-25 | 24.74 | 24.74 | 24.74 | 24.74 | +0.061% | 34 | -3.759% |
| 2026-06-24 | 24.73 | 24.73 | 24.73 | 24.73 | +0.365% | 24 | -3.701% |
| 2026-06-23 | 24.68 | 24.68 | 24.64 | 24.64 | -0.020% | 3,805 | -3.349% |
| 2026-06-22 | 24.67 | 24.67 | 24.64 | 24.64 | -0.344% | 77,444 | -3.369% |
| 2026-06-18 | 24.73 | 24.79 | 24.72 | 24.73 | +0.495% | 8,870 | -3.701% |
| 2026-06-17 | 24.60 | 24.60 | 24.60 | 24.60 | -0.562% | 2 | -3.224% |
| 2026-06-16 | 24.75 | 24.78 | 24.74 | 24.74 | -0.172% | 2,801 | -3.768% |
| 2026-06-15 | 24.79 | 24.79 | 24.79 | 24.79 | +0.121% | 6 | -3.934% |
| 2026-06-12 | 24.80 | 24.80 | 24.75 | 24.75 | -0.101% | 3,440 | -3.817% |
| 2026-06-11 | 24.72 | 24.78 | 24.72 | 24.78 | +0.476% | 174,584 | -3.914% |
| 2026-06-10 | 24.70 | 24.74 | 24.66 | 24.66 | -0.111% | 2,462 | -3.457% |
| 2026-06-09 | 24.69 | 24.69 | 24.69 | 24.69 | +0.142% | 83 | -3.564% |
| 2026-06-08 | 24.66 | 24.69 | 24.66 | 24.66 | 0.000% | 922 | -3.427% |
| 2026-06-05 | 24.66 | 24.66 | 24.66 | 24.66 | -0.364% | 22 | -3.427% |
| 2026-06-04 | 24.75 | 24.75 | 24.75 | 24.75 | +0.101% | 95 | -3.779% |
| 2026-06-03 | 24.69 | 24.72 | 24.68 | 24.72 | -0.141% | 3,128 | -3.681% |
| 2026-06-02 | 24.72 | 24.75 | 24.72 | 24.75 | +0.113% | 618 | -3.817% |
| 2026-06-01 | 24.71 | 24.73 | 24.71 | 24.73 | -0.213% | 233 | -3.709% |
| 2026-05-29 | 24.75 | 24.79 | 24.75 | 24.78 | +0.081% | 743 | -3.914% |
| 2026-05-28 | 24.78 | 24.78 | 24.76 | 24.76 | +0.121% | 389 | -3.837% |
| 2026-05-27 | 24.76 | 24.76 | 24.73 | 24.73 | 0.000% | 237 | -3.720% |
| 2026-05-26 | 24.73 | 24.73 | 24.73 | 24.73 | +0.325% | 984 | -3.720% |
| 2026-05-22 | 24.65 | 24.65 | 24.65 | 24.65 | -0.015% | 42 | -3.408% |
| 2026-05-21 | 24.65 | 24.65 | 24.65 | 24.65 | -0.168% | 2 | -3.422% |
| 2026-05-20 | 24.59 | 24.70 | 24.58 | 24.70 | +0.529% | 830 | -3.584% |
| 2026-05-19 | 24.59 | 24.60 | 24.57 | 24.57 | -0.284% | 405 | -3.073% |
| 2026-05-18 | 24.66 | 24.66 | 24.64 | 24.64 | +0.056% | 510 | -3.349% |
| 2026-05-15 | 24.71 | 24.71 | 24.60 | 24.62 | -0.501% | 534 | -3.294% |
| 2026-05-14 | 24.86 | 24.86 | 24.75 | 24.75 | -0.061% | 628 | -3.779% |
| 2026-05-13 | 24.79 | 24.79 | 24.76 | 24.76 | +0.040% | 468 | -3.837% |
| 2026-05-12 | 24.80 | 24.80 | 24.75 | 24.75 | -0.582% | 219 | -3.798% |
| 2026-05-11 | 24.92 | 24.92 | 24.89 | 24.89 | -0.200% | 176 | -4.358% |
| 2026-05-08 | 24.98 | 24.98 | 24.95 | 24.95 | +0.160% | 145 | -4.550% |
| 2026-05-07 | 24.94 | 24.94 | 24.91 | 24.91 | -0.200% | 154 | -4.397% |
| 2026-05-06 | 24.98 | 24.98 | 24.95 | 24.95 | +0.362% | 396 | -4.588% |
| 2026-05-05 | 24.91 | 24.91 | 24.86 | 24.86 | +0.040% | 486 | -4.243% |
| 2026-05-04 | 24.87 | 24.87 | 24.86 | 24.86 | -0.261% | 451 | -4.204% |
| 2026-05-01 | 24.92 | 24.92 | 24.92 | 24.92 | +0.034% | 17 | -4.454% |
| 2026-04-30 | 24.92 | 24.92 | 24.91 | 24.91 | +0.167% | 3,841 | -4.422% |
| 2026-04-29 | 24.87 | 24.87 | 24.87 | 24.87 | -0.420% | 124 | -4.262% |
| 2026-04-28 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 6 | -4.665% |
| 2026-04-27 | 24.98 | 24.98 | 24.98 | 24.98 | -0.120% | 3 | -4.665% |
| 2026-04-24 | 24.89 | 25.03 | 24.89 | 25.00 | +0.143% | 753 | -4.779% |
| 2026-04-23 | 24.97 | 24.97 | 24.97 | 24.97 | -0.103% | 32 | -4.643% |
| 2026-04-22 | 25.04 | 25.04 | 25.00 | 25.00 | +0.024% | 282 | -4.741% |
| 2026-04-21 | 24.99 | 24.99 | 24.99 | 24.99 | -0.303% | 4 | -4.718% |
| 2026-04-20 | 25.08 | 25.08 | 25.07 | 25.07 | -0.040% | 1,172 | -5.007% |
| 2026-04-17 | 25.10 | 25.10 | 25.07 | 25.07 | +0.360% | 4,068 | -5.045% |
| 2026-04-16 | 24.98 | 24.98 | 24.98 | 24.98 | -0.080% | 167 | -4.703% |
| 2026-04-15 | 25.03 | 25.03 | 25.00 | 25.00 | -0.120% | 1,424 | -4.779% |
| 2026-04-14 | 25.04 | 25.04 | 25.04 | 25.04 | -0.120% | 28 | -4.893% |
| 2026-04-13 | 25.07 | 25.07 | 25.07 | 25.07 | +0.120% | 123 | -5.007% |
| 2026-04-10 | 25.02 | 25.04 | 25.02 | 25.04 | -0.299% | 294 | -4.893% |
| 2026-04-09 | 25.07 | 25.18 | 25.07 | 25.11 | +0.220% | 4,670 | -5.177% |
| 2026-04-08 | 25.09 | 25.09 | 25.05 | 25.05 | +0.160% | 11,275 | -4.969% |
| 2026-04-07 | 25.02 | 25.02 | 25.02 | 25.02 | +0.160% | 189 | -4.817% |
| 2026-04-06 | 24.98 | 24.98 | 24.98 | 24.98 | -0.160% | 48 | -4.665% |
| 2026-04-02 | 25.02 | 25.02 | 25.02 | 25.02 | +0.120% | 42 | -4.817% |
| 2026-04-01 | 24.96 | 24.98 | 24.96 | 24.98 | -0.180% | 393 | -4.703% |
| 2026-03-31 | 24.98 | 25.03 | 24.98 | 25.03 | +0.280% | 601 | -4.874% |
| 2026-03-30 | 24.96 | 24.96 | 24.96 | 24.96 | +0.192% | 170 | -4.607% |
| 2026-03-27 | 24.83 | 25.03 | 24.83 | 24.91 | +0.392% | 5,938 | -4.424% |
| 2026-03-26 | 24.82 | 24.82 | 24.82 | 24.82 | -0.521% | 113 | -4.050% |
| 2026-03-25 | 24.95 | 24.98 | 24.95 | 24.95 | +0.241% | 1,289 | -4.550% |
| 2026-03-24 | 24.89 | 24.89 | 24.89 | 24.89 | -0.261% | 103 | -4.320% |
| 2026-03-23 | 25.07 | 25.07 | 24.95 | 24.95 | +0.221% | 1,388 | -4.569% |
| 2026-03-20 | 24.92 | 24.92 | 24.86 | 24.89 | -0.500% | 778 | -4.358% |
| 2026-03-19 | 24.97 | 25.05 | 24.97 | 25.02 | -0.168% | 1,137 | -4.836% |
| 2026-03-18 | 25.09 | 25.13 | 25.06 | 25.06 | -0.251% | 5,757 | -4.996% |
| 2026-03-17 | 25.13 | 25.13 | 25.13 | 25.13 | +0.119% | 90 | -5.234% |
| 2026-03-16 | 25.14 | 25.14 | 25.09 | 25.10 | +0.281% | 3,214 | -5.121% |
| 2026-03-13 | 25.00 | 25.04 | 25.00 | 25.02 | -0.299% | 1,869 | -4.855% |
| 2026-03-12 | 25.10 | 25.10 | 25.10 | 25.10 | -0.417% | 20 | -5.139% |
| 2026-03-11 | 25.19 | 25.50 | 25.19 | 25.20 | -0.079% | 7,039 | -5.535% |
| 2026-03-10 | 25.30 | 25.30 | 25.23 | 25.23 | -0.074% | 609 | -5.610% |
| 2026-03-09 | 25.24 | 25.24 | 25.24 | 25.24 | +0.079% | 168 | -5.679% |
| 2026-03-06 | 25.28 | 25.28 | 25.20 | 25.22 | -0.025% | 974 | -5.604% |
| 2026-03-05 | 25.21 | 25.23 | 25.21 | 25.23 | -0.198% | 404 | -5.628% |
| 2026-03-04 | 25.30 | 25.30 | 25.26 | 25.28 | -0.119% | 472 | -5.815% |
| 2026-03-03 | 25.35 | 25.35 | 25.30 | 25.31 | +0.047% | 1,451 | -5.927% |
| 2026-03-02 | 25.31 | 25.31 | 25.30 | 25.30 | -0.540% | 457 | -5.882% |
| 2026-02-27 | 25.45 | 25.45 | 25.44 | 25.44 | +0.299% | 205 | -6.390% |
| 2026-02-26 | 25.35 | 25.36 | 25.35 | 25.36 | +0.133% | 492 | -6.111% |
| 2026-02-25 | 25.33 | 25.33 | 25.33 | 25.33 | -0.055% | 357 | -5.986% |
| 2026-02-24 | 25.37 | 25.37 | 25.34 | 25.34 | +0.035% | 35,314 | -6.038% |
| 2026-02-23 | 25.33 | 25.35 | 25.33 | 25.33 | +0.004% | 3,966 | -6.005% |
| 2026-02-20 | 25.25 | 25.36 | 25.25 | 25.33 | +0.201% | 3,347 | -6.001% |
| 2026-02-19 | 25.29 | 25.33 | 25.28 | 25.28 | +0.039% | 2,087 | -5.813% |
| 2026-02-18 | 25.32 | 25.32 | 25.27 | 25.27 | -0.118% | 1,241 | -5.776% |
| 2026-02-17 | 25.30 | 25.30 | 25.30 | 25.30 | -0.042% | 132 | -5.887% |
| 2026-02-13 | 25.34 | 25.34 | 25.31 | 25.31 | -0.033% | 197 | -5.927% |
| 2026-02-12 | 25.25 | 25.32 | 25.25 | 25.32 | +0.271% | 1,148 | -5.958% |
| 2026-02-11 | 25.25 | 25.25 | 25.19 | 25.25 | +0.040% | 7,684 | -5.703% |
| 2026-02-10 | 25.24 | 25.25 | 25.24 | 25.24 | +0.065% | 1,687 | -5.666% |
| 2026-02-09 | 25.25 | 25.25 | 25.22 | 25.22 | +0.057% | 1,737 | -5.604% |
| 2026-02-06 | 25.24 | 25.24 | 25.21 | 25.21 | -0.039% | 759 | -5.550% |
| 2026-02-05 | 25.22 | 25.22 | 25.22 | 25.22 | +0.395% | 27 | -5.587% |
| 2026-02-04 | 25.11 | 25.12 | 25.07 | 25.12 | +0.023% | 2,118 | -5.215% |
| 2026-02-03 | 25.11 | 25.11 | 25.11 | 25.11 | -0.007% | 60 | -5.193% |
| 2026-02-02 | 25.12 | 25.12 | 25.12 | 25.12 | -0.120% | 242 | -5.199% |
| 2026-01-30 | 25.21 | 25.21 | 25.15 | 25.15 | +0.084% | 1,174 | -5.313% |
| 2026-01-29 | 25.16 | 25.16 | 25.13 | 25.13 | +0.100% | 610 | -5.234% |
| 2026-01-28 | 25.14 | 25.14 | 25.10 | 25.10 | -0.080% | 2,200 | -5.139% |
| 2026-01-27 | 25.10 | 25.16 | 25.10 | 25.12 | +0.039% | 1,471 | -5.215% |
| 2026-01-26 | 25.13 | 25.15 | 25.09 | 25.11 | +0.001% | 9,684 | -5.178% |
| 2026-01-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.021% | 179 | -5.177% |
| 2026-01-22 | 25.02 | 25.14 | 25.02 | 25.10 | +0.083% | 1,587 | -5.158% |
| 2026-01-21 | 25.11 | 25.11 | 25.08 | 25.08 | -0.052% | 1,539 | -5.079% |
| 2026-01-20 | 25.10 | 25.10 | 25.10 | 25.10 | -0.159% | 846 | -5.128% |
| 2026-01-16 | 25.14 | 25.14 | 25.13 | 25.14 | -0.159% | 1,181 | -5.279% |
| 2026-01-15 | 25.21 | 25.23 | 25.18 | 25.18 | -0.174% | 1,670 | -5.430% |
| 2026-01-14 | 25.24 | 25.24 | 25.22 | 25.22 | +0.035% | 1,775 | -5.594% |
| 2026-01-13 | 25.21 | 25.23 | 25.18 | 25.21 | -0.157% | 1,186 | -5.561% |
| 2026-01-12 | 25.25 | 25.25 | 25.25 | 25.25 | +0.034% | 142 | -5.709% |
| 2026-01-09 | 25.24 | 25.28 | 25.24 | 25.24 | -0.009% | 376 | -5.677% |
| 2026-01-08 | 25.27 | 25.27 | 25.25 | 25.25 | -0.194% | 1,546 | -5.685% |
| 2026-01-07 | 25.29 | 25.32 | 25.29 | 25.29 | -0.064% | 656 | -5.868% |
| 2026-01-06 | 25.30 | 25.31 | 25.30 | 25.31 | +0.099% | 1,588 | -5.928% |
| 2026-01-05 | 25.27 | 25.31 | 25.27 | 25.29 | +0.194% | 1,304 | -5.835% |
| 2026-01-02 | 25.28 | 25.28 | 25.24 | 25.24 | -0.290% | 819 | -5.652% |
| 2025-12-31 | 25.31 | 25.31 | 25.27 | 25.31 | +0.003% | 4,894 | -5.925% |
| 2025-12-30 | 25.32 | 25.32 | 25.31 | 25.31 | -0.103% | 227 | -5.923% |
| 2025-12-29 | 25.28 | 25.35 | 25.28 | 25.34 | +0.259% | 6,028 | -6.020% |
| 2025-12-26 | 25.29 | 25.29 | 25.27 | 25.27 | +0.124% | 257 | -5.777% |
| 2025-12-24 | 25.24 | 25.24 | 25.24 | 25.24 | +0.130% | 1 | -5.660% |
| 2025-12-23 | 25.20 | 25.21 | 25.20 | 25.21 | -0.117% | 158 | -5.537% |
| 2025-12-22 | 25.25 | 25.25 | 25.24 | 25.24 | -0.039% | 696 | -5.647% |
| 2025-12-19 | 25.27 | 25.27 | 25.25 | 25.25 | -0.138% | 825 | -5.684% |
| 2025-12-18 | 25.26 | 25.30 | 25.26 | 25.28 | +0.179% | 920 | -5.815% |
| 2025-12-17 | 25.27 | 25.27 | 25.23 | 25.23 | +0.021% | 1,268 | -5.646% |
| 2025-12-16 | 25.26 | 25.26 | 25.20 | 25.23 | +0.271% | 2,173 | -5.627% |
| 2025-12-15 | 25.18 | 25.20 | 25.14 | 25.16 | -0.032% | 5,945 | -5.371% |
| 2025-12-12 | 25.17 | 25.17 | 25.17 | 25.17 | -0.730% | 33 | -5.402% |
| 2025-12-11 | 25.36 | 25.37 | 25.35 | 25.35 | +0.072% | 2,087 | -6.093% |
| 2025-12-10 | 25.32 | 25.34 | 25.32 | 25.34 | +0.263% | 207 | -6.025% |
| 2025-12-09 | 25.30 | 25.30 | 25.25 | 25.27 | -0.165% | 665 | -5.778% |
| 2025-12-08 | 25.33 | 25.35 | 25.29 | 25.31 | -0.152% | 575 | -5.934% |
| 2025-12-05 | 25.35 | 25.35 | 25.35 | 25.35 | -0.128% | 927 | -6.077% |
| 2025-12-04 | 25.41 | 25.41 | 25.38 | 25.38 | -0.187% | 5,251 | -6.197% |
| 2025-12-03 | 25.44 | 25.44 | 25.43 | 25.43 | +0.038% | 157 | -6.373% |
| 2025-12-02 | 25.40 | 25.44 | 25.40 | 25.42 | +0.061% | 3,083 | -6.338% |
| 2025-12-01 | 25.41 | 25.41 | 25.41 | 25.41 | -0.215% | 272 | -6.280% |
| 2025-11-28 | 25.46 | 25.46 | 25.46 | 25.46 | -0.028% | 66 | -6.481% |
| 2025-11-26 | 25.49 | 25.49 | 25.47 | 25.47 | -0.033% | 1,515 | -6.508% |
| 2025-11-25 | 25.49 | 25.49 | 25.48 | 25.48 | +0.041% | 505 | -6.539% |
| 2025-11-24 | 25.51 | 25.51 | 25.42 | 25.47 | +0.237% | 4,684 | -6.501% |
| 2025-11-21 | 25.40 | 25.41 | 25.40 | 25.41 | +0.237% | 507 | -6.279% |
| 2025-11-20 | 25.32 | 25.35 | 25.32 | 25.35 | +0.175% | 502 | -6.058% |
| 2025-11-19 | 25.34 | 25.34 | 25.30 | 25.30 | +0.004% | 845 | -5.893% |
| 2025-11-18 | 25.29 | 25.30 | 25.29 | 25.30 | +0.138% | 429 | -5.889% |
| 2025-11-17 | 25.27 | 25.27 | 25.27 | 25.27 | +0.017% | 57 | -5.759% |
| 2025-11-14 | 25.25 | 25.29 | 25.25 | 25.26 | -0.057% | 1,607 | -5.743% |
| 2025-11-13 | 25.25 | 25.28 | 25.25 | 25.28 | -0.738% | 145 | -5.797% |
| 2025-11-12 | 25.45 | 25.46 | 25.45 | 25.46 | -0.086% | 881 | -6.493% |
| 2025-11-11 | 25.50 | 25.50 | 25.45 | 25.48 | +0.271% | 1,338 | -6.572% |
| 2025-11-10 | 25.42 | 25.42 | 25.42 | 25.42 | -0.113% | 279 | -6.319% |
| 2025-11-07 | 25.46 | 25.46 | 25.44 | 25.44 | +0.030% | 631 | -6.425% |
| 2025-11-06 | 25.42 | 25.45 | 25.42 | 25.44 | +0.263% | 3,024 | -6.397% |
| 2025-11-05 | 25.36 | 25.37 | 25.36 | 25.37 | -0.393% | 3,598 | -6.150% |
| 2025-11-04 | 25.41 | 25.47 | 25.41 | 25.47 | +0.270% | 2,474 | -6.520% |
| 2025-11-03 | 25.41 | 25.41 | 25.40 | 25.40 | +0.126% | 592 | -6.267% |
| 2025-10-31 | 25.41 | 25.42 | 25.37 | 25.37 | -0.057% | 4,169 | -6.149% |
| 2025-10-30 | 25.40 | 25.40 | 25.38 | 25.38 | -0.002% | 124 | -6.203% |
| 2025-10-29 | 25.49 | 25.50 | 25.39 | 25.39 | -0.450% | 1,637 | -6.204% |
| 2025-10-28 | 25.47 | 25.50 | 25.47 | 25.50 | +0.056% | 323 | -6.627% |
| 2025-10-27 | 25.47 | 25.52 | 25.47 | 25.49 | +0.006% | 3,662 | -6.575% |
| 2025-10-23 | 25.48 | 25.48 | 25.48 | 25.48 | -0.222% | 41 | -6.569% |
| 2025-10-22 | 25.54 | 25.54 | 25.54 | 25.54 | +0.044% | 12 | -6.777% |
| 2025-10-21 | 25.53 | 25.53 | 25.53 | 25.53 | +0.198% | 11 | -6.736% |
| 2025-10-20 | 25.60 | 25.60 | 25.48 | 25.48 | -0.062% | 143 | -6.551% |
| 2025-10-17 | 25.49 | 25.49 | 25.49 | 25.49 | -0.157% | 34 | -6.608% |
| 2025-10-16 | 25.53 | 25.53 | 25.53 | 25.53 | +0.338% | 73 | -6.755% |
| 2025-10-15 | 25.46 | 25.46 | 25.45 | 25.45 | -0.153% | 792 | -6.440% |
| 2025-10-14 | 25.45 | 25.50 | 25.45 | 25.49 | -0.431% | 1,222 | -6.583% |
| 2025-10-13 | 25.60 | 25.60 | 25.60 | 25.60 | +0.150% | 20 | -6.986% |
| 2025-10-10 | 25.55 | 25.59 | 25.55 | 25.56 | +0.412% | 367 | -6.847% |
| 2025-10-09 | 25.46 | 25.46 | 25.46 | 25.46 | -0.124% | 59 | -6.463% |
| 2025-10-08 | 25.49 | 25.49 | 25.49 | 25.49 | +0.036% | 30 | -6.579% |
| 2025-10-07 | 25.48 | 25.48 | 25.48 | 25.48 | +0.102% | 8 | -6.545% |
| 2025-10-06 | 25.46 | 25.46 | 25.45 | 25.45 | -0.268% | 196 | -6.450% |
| 2025-10-03 | 25.53 | 25.56 | 25.52 | 25.52 | -0.118% | 2,123 | -6.700% |
| 2025-10-02 | 25.52 | 25.55 | 25.52 | 25.55 | +0.156% | 213 | -6.810% |
| 2025-10-01 | 25.51 | 25.51 | 25.51 | 25.51 | +0.117% | 48 | -6.665% |
| 2025-09-30 | 25.50 | 25.50 | 25.48 | 25.48 | +0.176% | 2,006 | -6.556% |
| 2025-09-29 | 25.44 | 25.44 | 25.44 | 25.44 | +0.061% | 29 | -6.391% |
| 2025-09-26 | 25.42 | 25.42 | 25.42 | 25.42 | +0.098% | 31 | -6.334% |
| 2025-09-25 | 25.40 | 25.40 | 25.40 | 25.40 | -0.236% | 2 | -6.242% |
| 2025-09-24 | 25.48 | 25.48 | 25.46 | 25.46 | -0.115% | 303 | -6.464% |
| 2025-09-23 | 25.48 | 25.48 | 25.48 | 25.48 | +0.117% | 1 | -6.572% |
| 2025-09-22 | 25.45 | 25.45 | 25.45 | 25.45 | -0.079% | 29 | -6.462% |
| 2025-09-19 | 25.48 | 25.48 | 25.48 | 25.48 | -0.015% | 22 | -6.536% |
| 2025-09-18 | 25.51 | 25.51 | 25.48 | 25.48 | -0.124% | 181 | -6.550% |
| 2025-09-17 | 25.51 | 25.51 | 25.51 | 25.51 | -0.155% | 10 | -6.666% |
| 2025-09-16 | 25.55 | 25.55 | 25.55 | 25.55 | +0.077% | 10 | -6.810% |
| 2025-09-15 | 25.53 | 25.53 | 25.53 | 25.53 | -0.216% | 286 | -6.738% |
| 2025-09-12 | 25.62 | 25.62 | 25.59 | 25.59 | -0.215% | 213 | -6.939% |
| 2025-09-11 | 25.64 | 25.64 | 25.64 | 25.64 | 0.000% | 0 | -7.139% |
| 2025-09-10 | 25.64 | 25.64 | 25.64 | 25.64 | +0.179% | 54 | -7.139% |
| 2025-09-09 | 25.62 | 25.62 | 25.59 | 25.59 | -0.164% | 193 | -6.973% |
| 2025-09-08 | 25.64 | 25.64 | 25.64 | 25.64 | +0.141% | 12 | -7.125% |
| 2025-09-05 | 25.59 | 25.60 | 25.59 | 25.60 | +0.219% | 214 | -6.994% |
| 2025-09-04 | 25.54 | 25.54 | 25.54 | 25.54 | +0.195% | 66 | -6.790% |
| 2025-09-03 | 25.49 | 25.49 | 25.49 | 25.49 | +0.156% | 58 | -6.609% |
| 2025-09-02 | 25.46 | 25.46 | 25.46 | 25.46 | -0.149% | 28 | -6.463% |
| 2025-08-29 | 25.49 | 25.49 | 25.49 | 25.49 | +0.080% | 0 | -6.603% |
| 2025-08-28 | 25.47 | 25.47 | 25.47 | 25.47 | -0.065% | 54 | -6.528% |
| 2025-08-27 | 25.45 | 25.49 | 25.42 | 25.49 | +0.262% | 1,369 | -6.589% |
| 2025-08-26 | 25.42 | 25.42 | 25.42 | 25.42 | +0.209% | 4 | -6.344% |
| 2025-08-25 | 25.37 | 25.37 | 25.37 | 25.37 | -0.079% | 1 | -6.148% |
| 2025-08-22 | 25.39 | 25.39 | 25.39 | 25.39 | +0.410% | 7 | -6.222% |
| 2025-08-21 | 25.29 | 25.29 | 25.29 | 25.29 | -0.192% | 83 | -5.838% |
| 2025-08-20 | 25.33 | 25.33 | 25.33 | 25.33 | +0.040% | 90 | -6.019% |
| 2025-08-19 | 25.30 | 25.32 | 25.30 | 25.32 | +0.159% | 744 | -5.981% |
| 2025-08-18 | 25.29 | 25.29 | 25.26 | 25.28 | -0.020% | 5,465 | -5.832% |
| 2025-08-15 | 25.30 | 25.31 | 25.27 | 25.29 | -0.098% | 7,429 | -5.851% |
| 2025-08-14 | 25.32 | 25.32 | 25.29 | 25.31 | -0.197% | 4,401 | -5.944% |
| 2025-08-13 | 25.35 | 25.36 | 25.34 | 25.36 | -0.074% | 3,740 | -6.129% |
| 2025-08-12 | 25.38 | 25.38 | 25.38 | 25.38 | +0.047% | 24 | -6.198% |
| 2025-08-11 | 25.38 | 25.38 | 25.36 | 25.37 | -0.076% | 2,712 | -6.154% |
| 2025-08-08 | 25.37 | 25.39 | 25.34 | 25.39 | -0.056% | 549 | -6.226% |
| 2025-08-07 | 25.40 | 25.40 | 25.40 | 25.40 | -0.098% | 37 | -6.278% |
| 2025-08-06 | 25.42 | 25.46 | 25.41 | 25.43 | -0.020% | 1,171 | -6.370% |
| 2025-08-05 | 25.52 | 25.52 | 25.42 | 25.43 | -0.059% | 867 | -6.389% |
| 2025-08-04 | 25.45 | 25.45 | 25.45 | 25.45 | +0.017% | 246 | -6.444% |
| 2025-08-01 | 25.43 | 25.45 | 25.43 | 25.45 | +0.877% | 352 | -6.429% |
| 2025-07-31 | 25.24 | 25.27 | 25.22 | 25.22 | -0.040% | 403 | -5.608% |
| 2025-07-30 | 25.26 | 25.26 | 25.23 | 25.23 | -0.141% | 772 | -5.645% |
| 2025-07-29 | 25.27 | 25.27 | 25.27 | 25.27 | +0.332% | 0 | -5.778% |
| 2025-07-28 | 25.18 | 25.19 | 25.18 | 25.19 | -0.369% | 600 | -5.466% |
| 2025-07-25 | 25.20 | 25.30 | 25.20 | 25.28 | +0.382% | 2,217 | -5.815% |
| 2025-07-24 | 25.20 | 25.23 | 25.18 | 25.18 | -0.088% | 2,115 | -5.455% |
| 2025-07-23 | 25.19 | 25.21 | 25.19 | 25.21 | -0.199% | 193 | -5.539% |
| 2025-07-22 | 25.24 | 25.26 | 25.24 | 25.26 | +0.069% | 429 | -5.727% |
| 2025-07-21 | 25.27 | 25.27 | 25.24 | 25.24 | +0.033% | 2,225 | -5.662% |
| 2025-07-18 | 25.20 | 25.35 | 25.20 | 25.23 | +0.356% | 1,391 | -5.631% |
| 2025-07-17 | 25.12 | 25.16 | 25.11 | 25.14 | -0.005% | 1,950 | -5.295% |
| 2025-07-16 | 25.12 | 25.14 | 25.12 | 25.14 | +0.262% | 319 | -5.300% |
| 2025-07-15 | 25.08 | 25.08 | 25.08 | 25.08 | -0.581% | 7 | -5.052% |
| 2025-07-14 | 25.20 | 25.22 | 25.20 | 25.22 | -0.110% | 611 | -5.604% |
| 2025-07-11 | 25.25 | 25.29 | 25.20 | 25.25 | -0.114% | 1,794 | -5.707% |
| 2025-07-10 | 25.32 | 25.32 | 25.27 | 25.28 | +0.024% | 1,786 | -5.815% |
| 2025-07-09 | 25.30 | 25.30 | 25.27 | 25.27 | +0.271% | 156 | -5.793% |
| 2025-07-08 | 25.19 | 25.21 | 25.19 | 25.21 | -0.083% | 244 | -5.537% |
| 2025-07-07 | 25.23 | 25.23 | 25.23 | 25.23 | -0.113% | 116 | -5.615% |
| 2025-07-03 | 25.27 | 25.30 | 25.25 | 25.25 | -0.218% | 2,785 | -5.722% |
| 2025-07-02 | 25.32 | 25.32 | 25.31 | 25.31 | -0.086% | 337 | -5.928% |
| 2025-07-01 | 25.33 | 25.33 | 25.33 | 25.33 | -0.237% | 85 | -6.008% |
| 2025-06-30 | 25.35 | 25.39 | 25.35 | 25.39 | +0.232% | 4,268 | -6.231% |
| 2025-06-27 | 25.45 | 25.45 | 25.33 | 25.33 | -0.380% | 3,216 | -6.013% |
| 2025-06-26 | 25.43 | 25.43 | 25.40 | 25.43 | +0.333% | 6,846 | -6.370% |
| 2025-06-25 | 25.31 | 25.35 | 25.26 | 25.35 | +0.190% | 5,982 | -6.059% |
| 2025-06-24 | 25.25 | 25.32 | 25.25 | 25.30 | +0.107% | 3,994 | -5.880% |
| 2025-06-23 | 25.27 | 25.27 | 25.27 | 25.27 | +0.390% | 3,066 | -5.779% |
| 2025-06-20 | 25.16 | 25.19 | 25.15 | 25.17 | +0.065% | 5,942 | -5.412% |
| 2025-06-18 | 25.10 | 25.16 | 25.10 | 25.16 | +0.047% | 3,972 | -5.350% |
| 2025-06-17 | 25.07 | 25.17 | 25.07 | 25.14 | +0.248% | 7,546 | -5.305% |
| 2025-06-16 | 25.11 | 25.11 | 25.07 | 25.08 | -0.107% | 8,701 | -5.071% |
| 2025-06-13 | 25.08 | 25.11 | 25.08 | 25.11 | -0.484% | 1,886 | -5.172% |
| 2025-06-12 | 25.24 | 25.24 | 25.20 | 25.23 | +0.224% | 6,090 | -5.631% |
| 2025-06-11 | 25.19 | 25.19 | 25.17 | 25.17 | +0.317% | 2,033 | -5.420% |
| 2025-06-10 | 25.11 | 25.11 | 25.09 | 25.09 | +0.081% | 115 | -5.120% |
| 2025-06-09 | 25.11 | 25.11 | 25.07 | 25.07 | +0.118% | 293 | -5.043% |
| 2025-06-06 | 25.07 | 25.07 | 25.05 | 25.05 | -0.593% | 233 | -4.931% |
| 2025-06-05 | 25.21 | 25.21 | 25.19 | 25.19 | -0.230% | 162 | -5.494% |
| 2025-06-04 | 25.25 | 25.25 | 25.25 | 25.25 | +0.430% | 14 | -5.712% |
| 2025-06-03 | 25.14 | 25.14 | 25.14 | 25.14 | -0.139% | 245 | -5.307% |
| 2025-06-02 | 25.18 | 25.18 | 25.18 | 25.18 | -0.113% | 14 | -5.439% |
| 2025-05-30 | 25.18 | 25.21 | 25.16 | 25.21 | +0.308% | 709 | -5.546% |
| 2025-05-29 | 25.17 | 25.22 | 25.12 | 25.13 | +0.080% | 2,591 | -5.255% |
| 2025-05-28 | 25.12 | 25.13 | 25.11 | 25.11 | -0.113% | 818 | -5.179% |
| 2025-05-27 | 25.19 | 25.19 | 25.14 | 25.14 | +0.159% | 984 | -5.287% |
| 2025-05-23 | 25.14 | 25.14 | 25.10 | 25.10 | +0.121% | 1,301 | -5.136% |
| 2025-05-22 | 25.05 | 25.08 | 25.05 | 25.07 | +0.298% | 2,777 | -5.021% |
| 2025-05-21 | 25.02 | 25.02 | 24.99 | 24.99 | -0.303% | 17,999 | -4.737% |
| 2025-05-20 | 25.07 | 25.07 | 25.07 | 25.07 | -0.040% | 2 | -5.026% |
| 2025-05-19 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 1,187 | -5.064% |
| 2025-05-16 | 25.11 | 25.11 | 25.07 | 25.07 | -0.159% | 139 | -5.026% |
| 2025-05-15 | 25.08 | 25.11 | 25.07 | 25.11 | +0.617% | 4,910 | -5.177% |
| 2025-05-14 | 24.96 | 24.96 | 24.96 | 24.96 | -0.231% | 4 | -4.592% |
| 2025-05-13 | 25.02 | 25.02 | 25.01 | 25.01 | -0.384% | 273 | -4.812% |
| 2025-05-12 | 25.15 | 25.15 | 25.11 | 25.11 | -0.679% | 2,124 | -5.177% |
| 2025-05-09 | 25.28 | 25.28 | 25.28 | 25.28 | +0.082% | 0 | -5.821% |
| 2025-05-08 | 25.25 | 25.26 | 25.25 | 25.26 | -0.352% | 162 | -5.743% |
| 2025-05-07 | 25.35 | 25.35 | 25.35 | 25.35 | +0.078% | 0 | -6.075% |
| 2025-05-06 | 25.33 | 25.33 | 25.33 | 25.33 | +0.139% | 0 | -6.002% |
| 2025-05-05 | 25.30 | 25.30 | 25.30 | 25.30 | +0.024% | 1 | -5.871% |
| 2025-05-02 | 25.29 | 25.29 | 25.29 | 25.29 | -0.490% | 44 | -5.848% |
| 2025-05-01 | 25.41 | 25.41 | 25.41 | 25.41 | -0.342% | 0 | -6.310% |
| 2025-04-30 | 25.50 | 25.50 | 25.50 | 25.50 | +0.302% | 0 | -6.630% |
| 2025-04-29 | 25.42 | 25.42 | 25.42 | 25.42 | +0.134% | 0 | -6.348% |
| 2025-04-28 | 25.39 | 25.39 | 25.39 | 25.39 | +0.319% | 40 | -6.222% |
| 2025-04-25 | 25.31 | 25.31 | 25.31 | 25.31 | +0.231% | 0 | -5.923% |
| 2025-04-24 | 25.25 | 25.25 | 25.25 | 25.25 | +0.353% | 163 | -5.706% |
| 2025-04-23 | 25.21 | 25.21 | 25.16 | 25.16 | -0.063% | 3,046 | -5.372% |
| 2025-04-22 | 25.21 | 25.21 | 25.18 | 25.18 | -0.010% | 399 | -5.432% |
| 2025-04-21 | 25.18 | 25.18 | 25.18 | 25.18 | -0.159% | 3 | -5.441% |
| 2025-04-17 | 25.25 | 25.25 | 25.22 | 25.22 | -0.181% | 381 | -5.591% |
| 2025-04-16 | 25.27 | 25.27 | 25.27 | 25.27 | +0.342% | 105 | -5.762% |
| 2025-04-15 | 25.21 | 25.23 | 25.16 | 25.18 | -0.156% | 2,520 | -5.439% |
| 2025-04-14 | 25.18 | 25.23 | 25.18 | 25.22 | 0.000% | 1,010 | -5.587% |