FRDM
Freedom 100 Emerging Markets ETF
stockBATSETF
Market OpenOct 5, 2026 1:48:55 PM EDT
72.21USD+1.561%(+1.11)547,503
72.20Bid72.23Ask0.03SpreadFRDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.04 | 72.31 | 71.79 | 72.21 | +1.561% | 547,503 | 0.000% |
| 2026-10-02 | 71.05 | 71.21 | 70.39 | 71.10 | +1.586% | 280,390 | +1.561% |
| 2026-10-01 | 70.11 | 70.13 | 69.01 | 69.99 | +0.043% | 240,719 | +3.172% |
| 2026-09-30 | 70.77 | 70.77 | 69.88 | 69.96 | -1.145% | 227,502 | +3.216% |
| 2026-09-29 | 70.87 | 70.88 | 70.03 | 70.77 | +0.269% | 358,723 | +2.035% |
| 2026-09-28 | 70.91 | 71.25 | 69.72 | 70.58 | -2.190% | 467,511 | +2.309% |
| 2026-09-25 | 71.90 | 72.32 | 71.38 | 72.16 | +1.462% | 326,090 | +0.069% |
| 2026-09-24 | 71.45 | 71.77 | 70.77 | 71.12 | -0.878% | 406,103 | +1.533% |
| 2026-09-23 | 72.61 | 72.61 | 71.51 | 71.75 | -2.394% | 333,309 | +0.641% |
| 2026-09-22 | 72.70 | 73.61 | 72.21 | 73.51 | +0.989% | 394,806 | -1.768% |
| 2026-09-21 | 71.80 | 72.86 | 71.54 | 72.79 | +3.542% | 328,087 | -0.797% |
| 2026-09-18 | 70.23 | 70.30 | 69.56 | 70.30 | +0.300% | 267,503 | +2.717% |
| 2026-09-17 | 69.81 | 70.29 | 69.53 | 70.09 | +2.276% | 265,086 | +3.025% |
| 2026-09-16 | 69.40 | 69.66 | 67.99 | 68.53 | +0.058% | 249,551 | +5.370% |
| 2026-09-15 | 68.82 | 68.86 | 68.13 | 68.49 | +0.205% | 208,848 | +5.431% |
| 2026-09-14 | 68.58 | 68.83 | 67.80 | 68.35 | -3.501% | 244,483 | +5.647% |
| 2026-09-11 | 71.17 | 71.17 | 70.56 | 70.83 | +1.113% | 321,296 | +1.948% |
| 2026-09-10 | 70.47 | 70.63 | 69.93 | 70.05 | -2.315% | 326,009 | +3.084% |
| 2026-09-09 | 71.88 | 72.35 | 71.45 | 71.71 | -0.637% | 198,291 | +0.697% |
| 2026-09-08 | 71.95 | 72.86 | 71.95 | 72.17 | +1.419% | 238,194 | +0.055% |
| 2026-09-04 | 70.02 | 71.20 | 69.86 | 71.16 | +2.168% | 173,763 | +1.476% |
| 2026-09-03 | 69.37 | 69.71 | 68.67 | 69.65 | +0.694% | 200,786 | +3.676% |
| 2026-09-02 | 68.76 | 69.17 | 68.33 | 69.17 | +0.567% | 298,103 | +4.395% |
| 2026-09-01 | 68.87 | 69.36 | 68.26 | 68.78 | +0.029% | 325,908 | +4.987% |
| 2026-08-31 | 69.09 | 69.10 | 68.42 | 68.76 | +0.233% | 346,929 | +5.017% |
| 2026-08-28 | 69.36 | 69.54 | 68.33 | 68.60 | -0.896% | 276,497 | +5.262% |
| 2026-08-27 | 69.35 | 69.38 | 68.82 | 69.22 | +0.174% | 229,185 | +4.320% |
| 2026-08-26 | 69.39 | 69.47 | 68.97 | 69.10 | -0.058% | 264,440 | +4.501% |
| 2026-08-25 | 68.99 | 69.25 | 68.42 | 69.14 | +1.691% | 169,276 | +4.440% |
| 2026-08-24 | 68.16 | 68.20 | 67.28 | 67.99 | -1.048% | 162,550 | +6.207% |
| 2026-08-21 | 68.96 | 69.14 | 68.56 | 68.71 | +1.208% | 254,999 | +5.094% |
| 2026-08-20 | 67.22 | 68.21 | 67.17 | 67.89 | +0.742% | 259,090 | +6.363% |
| 2026-08-19 | 67.93 | 68.58 | 67.03 | 67.39 | +1.522% | 270,532 | +7.152% |
| 2026-08-18 | 67.64 | 67.64 | 66.19 | 66.38 | -3.867% | 232,298 | +8.783% |
| 2026-08-17 | 68.73 | 69.71 | 68.72 | 69.05 | +0.936% | 146,044 | +4.576% |
| 2026-08-14 | 69.21 | 69.22 | 68.08 | 68.41 | -0.058% | 122,917 | +5.555% |
| 2026-08-13 | 68.36 | 68.98 | 68.23 | 68.45 | +0.617% | 296,167 | +5.493% |
| 2026-08-12 | 68.00 | 68.59 | 67.91 | 68.03 | +2.193% | 194,158 | +6.144% |
| 2026-08-11 | 66.41 | 67.31 | 66.31 | 66.57 | +0.605% | 196,018 | +8.472% |
| 2026-08-10 | 66.11 | 66.66 | 66.08 | 66.17 | -0.750% | 152,701 | +9.128% |
| 2026-08-07 | 67.29 | 67.35 | 66.00 | 66.67 | +0.195% | 174,430 | +8.310% |
| 2026-08-06 | 66.83 | 67.32 | 65.50 | 66.54 | -1.232% | 154,409 | +8.521% |
| 2026-08-05 | 67.81 | 68.22 | 67.21 | 67.37 | -0.119% | 351,063 | +7.184% |
| 2026-08-04 | 66.56 | 67.76 | 66.56 | 67.45 | +3.072% | 314,063 | +7.057% |
| 2026-08-03 | 64.53 | 65.62 | 64.39 | 65.44 | +0.507% | 218,105 | +10.345% |
| 2026-07-31 | 66.59 | 66.59 | 64.59 | 65.11 | +0.665% | 348,739 | +10.905% |
| 2026-07-30 | 62.75 | 64.78 | 62.47 | 64.68 | +5.600% | 326,893 | +11.642% |
| 2026-07-29 | 61.37 | 63.12 | 60.89 | 61.25 | -2.406% | 419,978 | +17.894% |
| 2026-07-28 | 63.00 | 63.38 | 61.94 | 62.76 | -2.923% | 650,257 | +15.057% |
| 2026-07-27 | 65.84 | 65.87 | 63.93 | 64.65 | -0.046% | 221,323 | +11.694% |
| 2026-07-24 | 66.00 | 66.75 | 64.38 | 64.68 | -2.502% | 293,785 | +11.642% |
| 2026-07-23 | 66.32 | 67.01 | 65.77 | 66.34 | -1.192% | 140,864 | +8.848% |
| 2026-07-22 | 66.50 | 67.35 | 66.30 | 67.14 | +0.434% | 232,268 | +7.551% |
| 2026-07-21 | 66.37 | 68.31 | 66.00 | 66.85 | +3.692% | 496,059 | +8.018% |
| 2026-07-20 | 65.15 | 65.57 | 64.21 | 64.47 | -0.479% | 401,651 | +12.006% |
| 2026-07-17 | 64.18 | 65.67 | 63.03 | 64.78 | -0.812% | 447,032 | +11.470% |
| 2026-07-16 | 65.84 | 66.15 | 65.02 | 65.31 | -2.986% | 259,588 | +10.565% |
| 2026-07-15 | 68.38 | 68.44 | 66.25 | 67.32 | -1.073% | 294,488 | +7.264% |
| 2026-07-14 | 67.44 | 68.22 | 67.16 | 68.05 | +2.795% | 200,186 | +6.113% |
| 2026-07-13 | 68.25 | 68.25 | 66.08 | 66.20 | -5.103% | 311,805 | +9.079% |
| 2026-07-10 | 69.61 | 70.22 | 68.53 | 69.76 | -0.014% | 185,059 | +3.512% |
| 2026-07-09 | 69.70 | 70.16 | 69.19 | 69.77 | +1.795% | 312,830 | +3.497% |
| 2026-07-08 | 67.58 | 68.76 | 67.20 | 68.54 | -0.146% | 274,191 | +5.355% |
| 2026-07-07 | 69.54 | 69.54 | 68.00 | 68.64 | -3.446% | 173,348 | +5.201% |
| 2026-07-06 | 70.49 | 71.43 | 70.49 | 71.09 | +3.872% | 254,855 | +1.575% |
| 2026-07-02 | 70.06 | 70.63 | 67.44 | 68.44 | -1.920% | 573,228 | +5.508% |
| 2026-07-01 | 71.40 | 71.40 | 69.66 | 69.78 | -4.280% | 397,916 | +3.482% |
| 2026-06-30 | 72.06 | 74.32 | 71.83 | 72.90 | +1.702% | 268,587 | -0.947% |
| 2026-06-29 | 71.43 | 71.86 | 69.75 | 71.68 | -0.583% | 235,306 | +0.739% |
| 2026-06-26 | 71.30 | 72.90 | 70.63 | 72.10 | -1.838% | 285,099 | +0.153% |
| 2026-06-25 | 73.85 | 75.31 | 72.43 | 73.45 | +2.426% | 600,849 | -1.688% |
| 2026-06-24 | 71.53 | 72.27 | 70.68 | 71.71 | +0.420% | 259,736 | +0.697% |
| 2026-06-23 | 71.31 | 73.95 | 71.00 | 71.41 | -6.274% | 414,461 | +1.120% |
| 2026-06-22 | 76.31 | 76.90 | 76.01 | 76.19 | +0.131% | 363,740 | -5.224% |
| 2026-06-18 | 75.00 | 76.31 | 74.00 | 76.09 | +3.863% | 426,686 | -5.099% |
| 2026-06-17 | 74.22 | 74.92 | 73.03 | 73.26 | +0.535% | 185,183 | -1.433% |
| 2026-06-16 | 74.30 | 74.40 | 72.54 | 72.87 | -1.567% | 207,824 | -0.906% |
| 2026-06-15 | 74.31 | 74.39 | 73.65 | 74.03 | +3.481% | 313,755 | -2.458% |
| 2026-06-12 | 71.36 | 71.88 | 70.57 | 71.54 | +0.492% | 385,765 | +0.937% |
| 2026-06-11 | 68.19 | 71.45 | 68.19 | 71.19 | +5.985% | 702,706 | +1.433% |
| 2026-06-10 | 67.64 | 69.02 | 67.11 | 67.17 | -2.863% | 256,761 | +7.503% |
| 2026-06-09 | 70.46 | 70.84 | 67.00 | 69.15 | +1.438% | 381,598 | +4.425% |
| 2026-06-08 | 68.65 | 68.96 | 67.77 | 68.17 | +2.143% | 430,878 | +5.926% |
| 2026-06-05 | 69.78 | 69.83 | 66.54 | 66.74 | -8.173% | 582,514 | +8.196% |
| 2026-06-04 | 72.71 | 72.85 | 71.40 | 72.68 | -1.558% | 249,272 | -0.647% |
| 2026-06-03 | 74.80 | 74.80 | 73.06 | 73.83 | -1.297% | 354,868 | -2.194% |
| 2026-06-02 | 74.63 | 74.86 | 73.73 | 74.80 | +0.849% | 606,243 | -3.463% |
| 2026-06-01 | 73.45 | 74.50 | 72.59 | 74.17 | +2.275% | 396,807 | -2.643% |
| 2026-05-29 | 73.12 | 73.12 | 72.25 | 72.52 | -0.385% | 284,272 | -0.427% |
| 2026-05-28 | 71.85 | 72.97 | 71.23 | 72.80 | +0.789% | 755,259 | -0.810% |
| 2026-05-27 | 73.10 | 73.10 | 71.48 | 72.23 | +1.049% | 394,739 | -0.028% |
| 2026-05-26 | 71.15 | 71.64 | 69.25 | 71.48 | +5.865% | 398,193 | +1.021% |
| 2026-05-22 | 68.00 | 68.17 | 67.52 | 67.52 | -0.677% | 270,181 | +6.946% |
| 2026-05-21 | 66.99 | 68.24 | 66.80 | 67.98 | +1.965% | 215,694 | +6.222% |
| 2026-05-20 | 65.15 | 66.80 | 65.07 | 66.67 | +2.775% | 328,710 | +8.310% |
| 2026-05-19 | 64.75 | 65.58 | 63.59 | 64.87 | -1.623% | 339,619 | +11.315% |
| 2026-05-18 | 66.01 | 66.84 | 65.18 | 65.94 | +0.503% | 335,529 | +9.509% |
| 2026-05-15 | 66.11 | 66.11 | 65.10 | 65.61 | -3.727% | 332,603 | +10.059% |
| 2026-05-14 | 67.35 | 68.43 | 67.34 | 68.15 | +0.457% | 313,608 | +5.957% |
| 2026-05-13 | 67.28 | 68.39 | 67.07 | 67.84 | +1.831% | 582,255 | +6.442% |
| 2026-05-12 | 68.04 | 68.04 | 65.60 | 66.62 | -3.603% | 678,041 | +8.391% |
| 2026-05-11 | 69.66 | 69.66 | 68.72 | 69.11 | +0.348% | 305,027 | +4.486% |
| 2026-05-08 | 68.13 | 68.89 | 67.46 | 68.87 | +2.623% | 443,409 | +4.850% |
| 2026-05-07 | 68.34 | 68.34 | 66.92 | 67.11 | -1.410% | 223,764 | +7.599% |
| 2026-05-06 | 66.83 | 68.10 | 66.56 | 68.07 | +4.917% | 381,694 | +6.082% |
| 2026-05-05 | 64.02 | 65.14 | 63.92 | 64.88 | +2.870% | 465,451 | +11.298% |
| 2026-05-04 | 63.84 | 64.00 | 62.55 | 63.07 | -0.111% | 332,294 | +14.492% |
| 2026-05-01 | 62.76 | 63.71 | 61.75 | 63.14 | +0.175% | 247,191 | +14.365% |
| 2026-04-30 | 62.11 | 63.03 | 61.76 | 63.03 | +2.471% | 472,979 | +14.564% |
| 2026-04-29 | 62.55 | 62.55 | 61.30 | 61.51 | -1.426% | 335,565 | +17.396% |
| 2026-04-28 | 62.23 | 62.72 | 61.72 | 62.40 | -0.795% | 291,631 | +15.721% |
| 2026-04-27 | 63.22 | 63.38 | 62.70 | 62.90 | -0.238% | 256,136 | +14.801% |
| 2026-04-24 | 62.85 | 63.32 | 62.47 | 63.05 | +1.990% | 225,496 | +14.528% |
| 2026-04-23 | 62.30 | 62.86 | 61.14 | 61.82 | -2.230% | 256,899 | +16.807% |
| 2026-04-22 | 62.82 | 63.24 | 62.60 | 63.23 | +2.198% | 189,473 | +14.202% |
| 2026-04-21 | 63.01 | 63.25 | 61.58 | 61.87 | -1.261% | 233,582 | +16.712% |
| 2026-04-20 | 62.92 | 62.92 | 62.24 | 62.66 | -0.964% | 239,895 | +15.241% |
| 2026-04-17 | 63.08 | 63.73 | 62.95 | 63.27 | +2.495% | 278,228 | +14.130% |
| 2026-04-16 | 61.42 | 61.98 | 61.40 | 61.73 | +0.146% | 328,317 | +16.977% |
| 2026-04-15 | 61.70 | 61.91 | 61.34 | 61.64 | -0.372% | 271,927 | +17.148% |
| 2026-04-14 | 61.09 | 61.87 | 60.92 | 61.87 | +2.248% | 374,487 | +16.712% |
| 2026-04-13 | 59.26 | 60.53 | 58.88 | 60.51 | +1.052% | 311,705 | +19.336% |
| 2026-04-10 | 59.95 | 60.20 | 59.51 | 59.88 | +0.791% | 364,443 | +20.591% |
| 2026-04-09 | 58.82 | 59.58 | 58.28 | 59.41 | -0.134% | 330,188 | +21.545% |
| 2026-04-08 | 58.58 | 62.00 | 56.83 | 59.49 | +6.556% | 481,573 | +21.382% |
| 2026-04-07 | 55.54 | 55.84 | 54.57 | 55.83 | +0.269% | 248,202 | +29.339% |
| 2026-04-06 | 55.62 | 55.97 | 55.31 | 55.68 | +0.998% | 268,053 | +29.687% |
| 2026-04-02 | 54.55 | 55.45 | 53.50 | 55.13 | -1.271% | 254,478 | +30.981% |
| 2026-04-01 | 55.74 | 56.38 | 55.31 | 55.84 | +2.177% | 455,811 | +29.316% |
| 2026-03-31 | 52.90 | 54.82 | 52.69 | 54.65 | +4.493% | 862,033 | +32.132% |
| 2026-03-30 | 53.48 | 53.49 | 51.99 | 52.30 | -2.188% | 409,223 | +38.069% |
| 2026-03-27 | 53.40 | 54.24 | 53.22 | 53.47 | -0.280% | 515,520 | +35.048% |
| 2026-03-26 | 54.64 | 55.03 | 53.62 | 53.62 | -3.803% | 426,178 | +34.670% |
| 2026-03-25 | 55.86 | 56.13 | 55.39 | 55.74 | +1.641% | 348,280 | +29.548% |
| 2026-03-24 | 54.93 | 55.25 | 54.29 | 54.84 | -1.808% | 232,050 | +31.674% |
| 2026-03-23 | 55.21 | 56.31 | 55.08 | 55.85 | +3.483% | 424,633 | +29.293% |
| 2026-03-20 | 55.58 | 55.63 | 53.84 | 53.97 | -3.762% | 479,536 | +33.797% |
| 2026-03-19 | 55.02 | 56.39 | 54.52 | 56.08 | +0.018% | 416,304 | +28.762% |
| 2026-03-18 | 56.82 | 57.11 | 56.01 | 56.07 | -1.666% | 305,243 | +28.785% |
| 2026-03-17 | 57.24 | 57.49 | 56.74 | 57.02 | +0.902% | 302,244 | +26.640% |
| 2026-03-16 | 56.08 | 56.74 | 55.87 | 56.51 | +3.688% | 394,315 | +27.783% |
| 2026-03-13 | 55.32 | 55.90 | 54.29 | 54.50 | -0.529% | 533,480 | +32.495% |
| 2026-03-12 | 56.50 | 56.50 | 54.75 | 54.79 | -4.146% | 423,188 | +31.794% |
| 2026-03-11 | 57.32 | 57.62 | 56.72 | 57.16 | +0.070% | 414,480 | +26.330% |
| 2026-03-10 | 57.24 | 58.42 | 56.74 | 57.12 | +0.546% | 446,795 | +26.418% |
| 2026-03-09 | 54.34 | 56.88 | 54.01 | 56.81 | +2.453% | 549,759 | +27.108% |
| 2026-03-06 | 55.10 | 56.02 | 54.37 | 55.45 | -1.405% | 589,819 | +30.225% |
| 2026-03-05 | 57.56 | 57.56 | 55.46 | 56.24 | -3.417% | 531,043 | +28.396% |
| 2026-03-04 | 57.54 | 58.92 | 57.35 | 58.23 | +1.765% | 732,188 | +24.008% |
| 2026-03-03 | 57.98 | 57.98 | 55.28 | 57.22 | -6.335% | 1,209,070 | +26.197% |
| 2026-03-02 | 60.67 | 61.65 | 60.30 | 61.09 | -2.754% | 835,211 | +18.203% |
| 2026-02-27 | 62.34 | 62.95 | 62.22 | 62.82 | -0.286% | 469,351 | +14.947% |
| 2026-02-26 | 63.58 | 63.72 | 62.22 | 63.00 | -0.285% | 532,284 | +14.619% |
| 2026-02-25 | 63.15 | 63.34 | 62.80 | 63.18 | +1.543% | 404,670 | +14.292% |
| 2026-02-24 | 61.47 | 62.43 | 61.36 | 62.22 | +2.151% | 559,700 | +16.056% |
| 2026-02-23 | 61.15 | 61.90 | 60.66 | 60.91 | -0.652% | 460,070 | +18.552% |
| 2026-02-20 | 60.10 | 61.31 | 60.10 | 61.31 | +2.098% | 566,930 | +17.779% |
| 2026-02-19 | 59.76 | 60.12 | 59.43 | 60.05 | -0.017% | 316,876 | +20.250% |
| 2026-02-18 | 59.85 | 60.49 | 59.76 | 60.06 | +0.418% | 374,896 | +20.230% |
| 2026-02-17 | 59.86 | 60.00 | 59.01 | 59.81 | -0.977% | 599,088 | +20.732% |
| 2026-02-13 | 60.22 | 60.52 | 59.45 | 60.40 | +0.182% | 485,179 | +19.553% |
| 2026-02-12 | 61.32 | 61.57 | 60.16 | 60.29 | -0.888% | 716,865 | +19.771% |
| 2026-02-11 | 60.26 | 60.93 | 60.03 | 60.83 | +2.252% | 1,124,828 | +18.708% |
| 2026-02-10 | 60.35 | 60.35 | 59.29 | 59.49 | -0.916% | 569,708 | +21.382% |
| 2026-02-09 | 59.52 | 60.24 | 59.19 | 60.04 | +1.797% | 517,659 | +20.270% |
| 2026-02-06 | 58.41 | 59.04 | 58.24 | 58.98 | +2.396% | 395,251 | +22.431% |
| 2026-02-05 | 57.51 | 58.26 | 57.22 | 57.60 | -0.826% | 597,832 | +25.365% |
| 2026-02-04 | 59.55 | 59.58 | 57.78 | 58.08 | -1.859% | 884,387 | +24.329% |
| 2026-02-03 | 59.52 | 59.54 | 58.57 | 59.18 | +1.631% | 996,259 | +22.018% |
| 2026-02-02 | 57.39 | 58.34 | 57.27 | 58.23 | +0.639% | 582,219 | +24.008% |
| 2026-01-30 | 58.99 | 59.10 | 57.61 | 57.86 | -2.197% | 826,579 | +24.801% |
| 2026-01-29 | 60.16 | 60.30 | 58.11 | 59.16 | -1.037% | 1,093,130 | +22.059% |
| 2026-01-28 | 60.29 | 60.29 | 59.25 | 59.78 | +0.479% | 866,717 | +20.793% |
| 2026-01-27 | 58.79 | 59.63 | 58.79 | 59.49 | +2.772% | 1,045,238 | +21.372% |
| 2026-01-26 | 57.80 | 58.28 | 57.80 | 57.89 | +0.556% | 927,231 | +24.737% |
| 2026-01-23 | 57.34 | 57.66 | 56.90 | 57.57 | +0.841% | 536,047 | +25.430% |
| 2026-01-22 | 56.80 | 57.31 | 56.65 | 57.09 | +1.584% | 633,111 | +26.484% |
| 2026-01-21 | 55.75 | 56.45 | 55.57 | 56.20 | +2.163% | 430,716 | +28.488% |
| 2026-01-20 | 55.35 | 55.56 | 54.80 | 55.01 | -1.274% | 409,121 | +31.267% |
| 2026-01-16 | 55.56 | 56.24 | 55.14 | 55.72 | +0.541% | 539,718 | +29.594% |
| 2026-01-15 | 55.40 | 56.00 | 55.25 | 55.42 | +0.837% | 611,026 | +30.296% |
| 2026-01-14 | 54.91 | 54.96 | 54.57 | 54.96 | +0.779% | 316,676 | +31.386% |
| 2026-01-13 | 54.98 | 55.06 | 54.43 | 54.53 | -0.701% | 682,418 | +32.410% |
| 2026-01-12 | 54.71 | 55.10 | 54.33 | 54.92 | +0.641% | 645,356 | +31.482% |
| 2026-01-09 | 54.02 | 54.72 | 54.02 | 54.57 | +1.130% | 524,545 | +32.325% |
| 2026-01-08 | 54.23 | 54.32 | 53.72 | 53.96 | -0.590% | 238,427 | +33.821% |
| 2026-01-07 | 54.39 | 55.06 | 54.11 | 54.28 | -0.074% | 615,826 | +33.032% |
| 2026-01-06 | 53.75 | 54.34 | 53.75 | 54.32 | +1.609% | 687,468 | +32.934% |
| 2026-01-05 | 53.42 | 53.51 | 53.09 | 53.46 | +1.616% | 621,204 | +35.073% |
| 2026-01-02 | 52.37 | 52.66 | 52.13 | 52.61 | +2.614% | 356,709 | +37.255% |
| 2025-12-31 | 51.72 | 51.72 | 51.20 | 51.27 | -0.350% | 246,169 | +40.843% |
| 2025-12-30 | 51.43 | 51.62 | 51.31 | 51.45 | +0.528% | 470,406 | +40.350% |
| 2025-12-29 | 50.99 | 51.18 | 50.73 | 51.18 | +0.373% | 742,642 | +41.090% |
| 2025-12-26 | 50.70 | 50.99 | 50.59 | 50.99 | +1.382% | 170,508 | +41.616% |
| 2025-12-24 | 50.28 | 50.42 | 50.15 | 50.30 | +0.510% | 132,761 | +43.573% |
| 2025-12-23 | 49.50 | 50.04 | 49.50 | 50.04 | 0.000% | 249,698 | +44.305% |
| 2025-12-22 | 50.06 | 50.11 | 49.85 | 50.04 | +0.765% | 168,214 | +44.305% |
| 2025-12-19 | 49.56 | 49.81 | 49.46 | 49.66 | +0.710% | 176,337 | +45.409% |
| 2025-12-18 | 49.05 | 49.62 | 48.48 | 49.31 | +1.754% | 188,168 | +46.441% |
| 2025-12-17 | 49.30 | 49.30 | 48.42 | 48.46 | -1.062% | 227,625 | +49.009% |
| 2025-12-16 | 49.19 | 49.23 | 48.80 | 48.98 | -0.910% | 709,695 | +47.428% |
| 2025-12-15 | 49.86 | 50.00 | 49.42 | 49.43 | +0.040% | 219,407 | +46.085% |
| 2025-12-12 | 50.06 | 50.06 | 49.24 | 49.41 | -0.803% | 157,176 | +46.145% |
| 2025-12-11 | 49.42 | 49.93 | 49.35 | 49.81 | -0.260% | 188,392 | +44.971% |
| 2025-12-10 | 49.38 | 50.02 | 49.22 | 49.94 | +1.298% | 204,805 | +44.594% |
| 2025-12-09 | 48.93 | 49.31 | 48.88 | 49.30 | +0.592% | 149,428 | +46.471% |
| 2025-12-08 | 49.21 | 49.30 | 48.89 | 49.01 | +0.472% | 166,206 | +47.337% |
| 2025-12-05 | 49.20 | 49.37 | 48.70 | 48.78 | +0.051% | 195,404 | +48.032% |
| 2025-12-04 | 48.87 | 48.87 | 48.65 | 48.76 | +0.051% | 112,956 | +48.108% |
| 2025-12-03 | 48.85 | 48.85 | 48.43 | 48.73 | +0.412% | 147,737 | +48.184% |
| 2025-12-02 | 48.54 | 48.59 | 48.18 | 48.53 | +0.999% | 176,462 | +48.795% |
| 2025-12-01 | 48.10 | 48.17 | 47.91 | 48.05 | -0.125% | 145,323 | +50.281% |
| 2025-11-28 | 48.09 | 48.15 | 47.80 | 48.11 | +0.229% | 42,379 | +50.094% |
| 2025-11-26 | 47.76 | 48.07 | 47.46 | 48.00 | +1.738% | 173,918 | +50.437% |
| 2025-11-25 | 46.73 | 47.19 | 46.29 | 47.18 | +0.704% | 133,227 | +53.052% |
| 2025-11-24 | 46.46 | 46.88 | 46.29 | 46.85 | +1.166% | 275,884 | +54.130% |
| 2025-11-21 | 46.07 | 46.48 | 45.41 | 46.31 | +0.412% | 171,540 | +55.927% |
| 2025-11-20 | 47.82 | 47.82 | 46.04 | 46.12 | -1.716% | 311,815 | +56.570% |
| 2025-11-19 | 46.98 | 47.32 | 46.66 | 46.92 | +0.117% | 88,795 | +53.884% |
| 2025-11-18 | 46.98 | 47.13 | 46.58 | 46.87 | -0.993% | 184,481 | +54.064% |
| 2025-11-17 | 47.60 | 48.04 | 47.10 | 47.34 | -0.515% | 173,793 | +52.535% |
| 2025-11-14 | 47.01 | 47.82 | 47.00 | 47.59 | -0.262% | 134,345 | +51.750% |
| 2025-11-13 | 48.69 | 48.78 | 47.58 | 47.71 | -1.690% | 189,617 | +51.352% |
| 2025-11-12 | 48.70 | 48.70 | 48.34 | 48.53 | +0.393% | 208,906 | +48.795% |
| 2025-11-11 | 48.48 | 48.48 | 48.04 | 48.34 | +0.187% | 166,407 | +49.379% |
| 2025-11-10 | 48.06 | 48.26 | 47.90 | 48.25 | +1.836% | 135,933 | +49.658% |
| 2025-11-07 | 47.10 | 47.38 | 46.65 | 47.38 | -0.253% | 234,803 | +52.406% |
| 2025-11-06 | 47.81 | 47.96 | 47.34 | 47.50 | -1.473% | 171,884 | +52.021% |
| 2025-11-05 | 47.69 | 48.30 | 47.50 | 48.21 | +1.516% | 117,634 | +49.782% |
| 2025-11-04 | 48.30 | 48.30 | 47.35 | 47.49 | -3.476% | 376,384 | +52.053% |
| 2025-11-03 | 49.00 | 49.24 | 48.76 | 49.20 | +1.906% | 222,788 | +46.768% |
| 2025-10-31 | 48.14 | 48.39 | 48.04 | 48.28 | +0.353% | 285,977 | +49.565% |
| 2025-10-30 | 47.96 | 48.29 | 47.81 | 48.11 | -0.579% | 164,303 | +50.094% |
| 2025-10-29 | 48.45 | 48.60 | 48.07 | 48.39 | +0.918% | 181,489 | +49.225% |
| 2025-10-28 | 47.72 | 48.01 | 47.49 | 47.95 | +0.545% | 121,048 | +50.594% |
| 2025-10-27 | 47.81 | 47.81 | 47.38 | 47.69 | +1.124% | 170,482 | +51.415% |
| 2025-10-24 | 47.20 | 47.23 | 47.06 | 47.16 | +0.791% | 68,461 | +53.117% |
| 2025-10-23 | 46.32 | 46.88 | 46.32 | 46.79 | +0.710% | 191,476 | +54.328% |
| 2025-10-22 | 46.57 | 47.01 | 46.09 | 46.46 | +0.086% | 127,200 | +55.424% |
| 2025-10-21 | 46.75 | 47.87 | 46.41 | 46.42 | -1.287% | 121,363 | +55.558% |
| 2025-10-20 | 46.97 | 47.22 | 46.86 | 47.02 | +1.281% | 121,074 | +53.557% |
| 2025-10-17 | 46.25 | 46.45 | 46.08 | 46.43 | +0.324% | 133,889 | +55.524% |
| 2025-10-16 | 46.29 | 46.64 | 46.10 | 46.28 | +1.026% | 299,008 | +56.029% |
| 2025-10-15 | 45.82 | 45.88 | 45.40 | 45.81 | +2.027% | 167,481 | +57.629% |
| 2025-10-14 | 44.79 | 45.17 | 44.10 | 44.90 | -0.443% | 135,070 | +60.824% |
| 2025-10-13 | 45.29 | 45.29 | 44.70 | 45.10 | +2.757% | 135,646 | +60.111% |
| 2025-10-10 | 45.82 | 45.82 | 43.77 | 43.89 | -2.834% | 139,012 | +64.525% |
| 2025-10-09 | 45.99 | 45.99 | 44.99 | 45.17 | -0.954% | 113,066 | +59.863% |
| 2025-10-08 | 44.99 | 45.84 | 44.99 | 45.60 | +1.435% | 234,323 | +58.338% |
| 2025-10-07 | 45.72 | 45.72 | 44.93 | 44.96 | -0.575% | 90,490 | +60.609% |
| 2025-10-06 | 45.22 | 45.42 | 45.17 | 45.22 | +0.177% | 122,792 | +59.686% |
| 2025-10-03 | 45.06 | 45.27 | 44.95 | 45.14 | +0.400% | 102,411 | +59.969% |
| 2025-10-02 | 45.23 | 45.23 | 44.59 | 44.96 | +0.469% | 89,616 | +60.609% |
| 2025-10-01 | 44.60 | 44.81 | 44.43 | 44.75 | +0.993% | 111,968 | +61.363% |
| 2025-09-30 | 44.22 | 44.34 | 43.92 | 44.31 | +0.522% | 183,272 | +62.965% |
| 2025-09-29 | 44.25 | 44.33 | 44.05 | 44.08 | -0.113% | 243,082 | +63.816% |
| 2025-09-26 | 44.03 | 44.25 | 43.84 | 44.13 | -0.045% | 181,952 | +63.630% |
| 2025-09-25 | 44.59 | 44.59 | 44.02 | 44.15 | -1.098% | 85,281 | +63.556% |
| 2025-09-24 | 45.18 | 45.18 | 44.50 | 44.64 | -1.042% | 140,990 | +61.761% |
| 2025-09-23 | 45.10 | 45.31 | 45.05 | 45.11 | +0.490% | 197,638 | +60.075% |
| 2025-09-22 | 44.50 | 44.94 | 44.31 | 44.89 | +1.172% | 109,715 | +60.860% |
| 2025-09-19 | 44.62 | 44.62 | 44.00 | 44.37 | -0.583% | 207,511 | +62.745% |
| 2025-09-18 | 44.15 | 44.64 | 44.15 | 44.63 | +0.654% | 268,125 | +61.797% |
| 2025-09-17 | 44.53 | 44.70 | 44.12 | 44.34 | -0.427% | 122,926 | +62.855% |
| 2025-09-16 | 44.62 | 44.71 | 44.34 | 44.53 | +0.701% | 143,910 | +62.160% |
| 2025-09-15 | 43.86 | 44.32 | 43.86 | 44.22 | +0.844% | 127,294 | +63.297% |
| 2025-09-12 | 44.01 | 44.08 | 43.80 | 43.85 | -0.205% | 122,039 | +64.675% |
| 2025-09-11 | 43.56 | 43.99 | 43.40 | 43.94 | +1.737% | 118,135 | +64.338% |
| 2025-09-10 | 43.29 | 43.34 | 42.98 | 43.19 | +1.053% | 134,919 | +67.191% |
| 2025-09-09 | 42.90 | 42.90 | 42.63 | 42.74 | +0.188% | 92,239 | +68.952% |
| 2025-09-08 | 42.75 | 42.85 | 42.53 | 42.66 | +0.188% | 97,019 | +69.269% |
| 2025-09-05 | 42.73 | 43.43 | 42.34 | 42.58 | +1.044% | 96,511 | +69.587% |
| 2025-09-04 | 42.08 | 42.16 | 41.78 | 42.14 | +0.549% | 91,717 | +71.357% |
| 2025-09-03 | 41.95 | 42.02 | 41.68 | 41.91 | +0.964% | 152,981 | +72.298% |
| 2025-09-02 | 41.32 | 41.52 | 41.02 | 41.51 | -0.432% | 149,702 | +73.958% |
| 2025-08-29 | 41.97 | 41.97 | 41.58 | 41.69 | -1.091% | 72,309 | +73.207% |
| 2025-08-28 | 42.05 | 42.18 | 41.88 | 42.15 | +0.429% | 73,725 | +71.317% |
| 2025-08-27 | 41.58 | 41.98 | 41.58 | 41.97 | 0.000% | 108,426 | +72.051% |
| 2025-08-26 | 42.07 | 42.08 | 41.77 | 41.97 | -0.024% | 100,833 | +72.051% |
| 2025-08-25 | 42.15 | 42.28 | 41.98 | 41.98 | -0.427% | 94,720 | +72.010% |
| 2025-08-22 | 41.62 | 42.26 | 41.41 | 42.16 | +1.639% | 201,108 | +71.276% |
| 2025-08-21 | 41.78 | 41.78 | 41.43 | 41.48 | -0.528% | 341,157 | +74.084% |
| 2025-08-20 | 41.87 | 41.87 | 41.47 | 41.70 | -0.382% | 92,812 | +73.165% |
| 2025-08-19 | 42.25 | 42.25 | 41.81 | 41.86 | -1.017% | 109,457 | +72.504% |
| 2025-08-18 | 42.49 | 42.49 | 42.12 | 42.29 | +0.332% | 88,042 | +70.750% |
| 2025-08-15 | 42.35 | 42.35 | 42.07 | 42.15 | +0.047% | 107,829 | +71.317% |
| 2025-08-14 | 42.23 | 42.23 | 41.87 | 42.13 | -0.917% | 109,076 | +71.398% |
| 2025-08-13 | 42.45 | 42.61 | 42.42 | 42.52 | +0.520% | 261,628 | +69.826% |
| 2025-08-12 | 42.08 | 42.67 | 41.87 | 42.30 | +1.634% | 184,300 | +70.709% |
| 2025-08-11 | 41.72 | 41.81 | 41.60 | 41.62 | -0.550% | 104,330 | +73.498% |
| 2025-08-08 | 41.36 | 41.85 | 41.36 | 41.85 | +0.722% | 69,394 | +72.545% |
| 2025-08-07 | 40.50 | 41.59 | 40.50 | 41.55 | +1.440% | 76,728 | +73.791% |
| 2025-08-06 | 40.97 | 41.00 | 40.60 | 40.96 | +0.639% | 75,682 | +76.294% |
| 2025-08-05 | 40.73 | 40.82 | 40.51 | 40.70 | -0.123% | 98,813 | +77.420% |
| 2025-08-04 | 40.84 | 40.84 | 40.58 | 40.75 | +1.494% | 77,152 | +77.202% |
| 2025-08-01 | 40.59 | 40.59 | 39.97 | 40.15 | -0.347% | 127,463 | +79.851% |
| 2025-07-31 | 40.50 | 40.50 | 40.15 | 40.29 | -0.445% | 91,491 | +79.226% |
| 2025-07-30 | 40.66 | 40.66 | 40.25 | 40.47 | +0.099% | 143,883 | +78.428% |
| 2025-07-29 | 40.39 | 40.52 | 40.25 | 40.43 | +0.149% | 58,608 | +78.605% |
| 2025-07-28 | 40.89 | 40.89 | 40.25 | 40.37 | -1.030% | 75,415 | +78.870% |
| 2025-07-25 | 40.70 | 40.81 | 40.49 | 40.79 | -0.049% | 98,033 | +77.029% |
| 2025-07-24 | 40.99 | 41.23 | 40.80 | 40.81 | -0.706% | 99,791 | +76.942% |
| 2025-07-23 | 40.83 | 41.15 | 40.58 | 41.10 | +1.582% | 105,150 | +75.693% |
| 2025-07-22 | 40.86 | 40.86 | 40.34 | 40.46 | -0.858% | 114,784 | +78.473% |
| 2025-07-21 | 40.68 | 41.00 | 40.66 | 40.81 | +0.990% | 263,305 | +76.942% |
| 2025-07-18 | 40.39 | 40.73 | 40.39 | 40.41 | -0.443% | 89,653 | +78.693% |
| 2025-07-17 | 40.41 | 40.64 | 40.28 | 40.59 | +0.695% | 101,004 | +77.901% |
| 2025-07-16 | 40.01 | 40.32 | 39.92 | 40.31 | +0.624% | 110,341 | +79.137% |
| 2025-07-15 | 40.32 | 40.33 | 39.99 | 40.06 | +0.050% | 142,020 | +80.255% |
| 2025-07-14 | 40.32 | 40.32 | 39.95 | 40.04 | -0.274% | 114,089 | +80.345% |
| 2025-07-11 | 40.49 | 40.49 | 40.02 | 40.15 | -0.717% | 86,808 | +79.851% |
| 2025-07-10 | 40.72 | 40.75 | 40.11 | 40.44 | +0.099% | 210,137 | +78.561% |
| 2025-07-09 | 40.40 | 40.51 | 40.27 | 40.40 | -0.025% | 107,693 | +78.738% |
| 2025-07-08 | 40.82 | 40.82 | 40.10 | 40.41 | +0.447% | 121,235 | +78.693% |
| 2025-07-07 | 40.74 | 40.74 | 40.06 | 40.23 | -2.093% | 125,235 | +79.493% |
| 2025-07-03 | 40.79 | 41.38 | 40.77 | 41.09 | +0.810% | 296,721 | +75.736% |
| 2025-07-02 | 40.33 | 40.76 | 40.26 | 40.76 | +1.066% | 181,346 | +77.159% |
| 2025-07-01 | 40.54 | 40.55 | 40.26 | 40.33 | -0.173% | 143,082 | +79.048% |
| 2025-06-30 | 40.27 | 40.43 | 40.14 | 40.40 | +0.648% | 291,037 | +78.738% |
| 2025-06-27 | 40.27 | 40.28 | 39.96 | 40.14 | -1.133% | 137,271 | +79.895% |
| 2025-06-26 | 40.76 | 40.76 | 40.35 | 40.60 | +1.070% | 164,440 | +77.857% |
| 2025-06-25 | 40.20 | 40.20 | 39.93 | 40.17 | +0.100% | 143,194 | +79.761% |
| 2025-06-24 | 39.67 | 40.13 | 39.63 | 40.13 | +3.375% | 103,828 | +79.940% |
| 2025-06-23 | 38.35 | 38.82 | 38.02 | 38.82 | +0.310% | 127,337 | +86.012% |
| 2025-06-20 | 38.70 | 39.34 | 38.64 | 38.70 | -0.667% | 170,181 | +86.589% |
| 2025-06-18 | 39.23 | 39.28 | 38.88 | 38.96 | +0.464% | 75,768 | +85.344% |
| 2025-06-17 | 39.40 | 39.40 | 38.70 | 38.78 | -1.561% | 96,626 | +86.204% |
| 2025-06-16 | 39.23 | 39.73 | 39.23 | 39.40 | +0.677% | 74,134 | +83.297% |
| 2025-06-13 | 39.30 | 39.36 | 38.98 | 39.13 | -1.659% | 139,661 | +84.539% |
| 2025-06-12 | 39.75 | 39.91 | 39.65 | 39.79 | +0.366% | 49,908 | +81.478% |
| 2025-06-11 | 39.90 | 39.90 | 39.05 | 39.65 | +0.699% | 86,479 | +82.142% |
| 2025-06-10 | 39.26 | 39.40 | 39.17 | 39.37 | +0.639% | 120,241 | +83.414% |
| 2025-06-09 | 38.97 | 39.25 | 38.92 | 39.12 | +0.669% | 264,486 | +84.586% |
| 2025-06-06 | 38.96 | 38.96 | 38.71 | 38.86 | -0.154% | 254,824 | +85.821% |
| 2025-06-05 | 39.10 | 39.10 | 38.82 | 38.92 | +0.777% | 192,181 | +85.534% |
| 2025-06-04 | 38.36 | 38.82 | 38.36 | 38.62 | +0.809% | 130,398 | +86.976% |
| 2025-06-03 | 38.20 | 38.42 | 38.05 | 38.31 | +0.026% | 270,756 | +88.489% |
| 2025-06-02 | 38.54 | 38.54 | 37.96 | 38.30 | +1.269% | 81,202 | +88.538% |
| 2025-05-30 | 38.32 | 38.32 | 37.63 | 37.82 | -1.485% | 197,466 | +90.931% |
| 2025-05-29 | 38.40 | 38.62 | 38.33 | 38.39 | -0.234% | 142,770 | +88.096% |
| 2025-05-28 | 38.53 | 38.67 | 38.42 | 38.48 | -0.259% | 397,253 | +87.656% |
| 2025-05-27 | 38.50 | 38.65 | 38.34 | 38.58 | +0.705% | 180,274 | +87.170% |
| 2025-05-23 | 38.19 | 38.34 | 37.83 | 38.31 | +0.340% | 175,662 | +88.489% |
| 2025-05-22 | 38.26 | 38.32 | 38.05 | 38.18 | -0.026% | 116,315 | +89.130% |
| 2025-05-21 | 38.34 | 38.66 | 38.19 | 38.19 | -0.508% | 124,033 | +89.081% |
| 2025-05-20 | 38.38 | 38.45 | 38.23 | 38.38 | -0.350% | 96,302 | +88.120% |
| 2025-05-19 | 38.34 | 38.53 | 38.05 | 38.52 | +0.469% | 130,117 | +87.461% |
| 2025-05-16 | 38.51 | 38.53 | 38.13 | 38.34 | -0.776% | 54,700 | +88.341% |
| 2025-05-15 | 38.75 | 38.75 | 38.42 | 38.64 | +0.233% | 123,501 | +86.879% |
| 2025-05-14 | 38.59 | 38.65 | 38.45 | 38.55 | +0.890% | 84,016 | +87.315% |
| 2025-05-13 | 37.38 | 38.36 | 37.38 | 38.21 | +0.791% | 113,994 | +88.982% |
| 2025-05-12 | 38.00 | 38.00 | 37.73 | 37.91 | +1.147% | 283,760 | +90.477% |
| 2025-05-09 | 37.57 | 37.72 | 37.40 | 37.48 | +0.943% | 54,383 | +92.663% |
| 2025-05-08 | 36.99 | 37.34 | 36.98 | 37.13 | +0.270% | 70,813 | +94.479% |
| 2025-05-07 | 36.73 | 37.19 | 36.73 | 37.03 | -0.189% | 63,961 | +95.004% |
| 2025-05-06 | 37.34 | 37.34 | 35.69 | 37.10 | -0.429% | 94,300 | +94.636% |
| 2025-05-05 | 37.36 | 37.36 | 37.06 | 37.26 | +0.730% | 214,811 | +93.800% |
| 2025-05-02 | 37.10 | 37.38 | 36.91 | 36.99 | +2.154% | 78,117 | +95.215% |
| 2025-05-01 | 36.22 | 36.42 | 35.70 | 36.21 | +0.166% | 87,186 | +99.420% |
| 2025-04-30 | 36.23 | 36.23 | 35.72 | 36.15 | -0.413% | 73,166 | +99.751% |
| 2025-04-29 | 36.25 | 36.41 | 36.14 | 36.30 | +0.582% | 79,658 | +98.926% |
| 2025-04-28 | 35.97 | 36.09 | 35.81 | 36.09 | +0.362% | 130,748 | +100.083% |
| 2025-04-25 | 35.66 | 35.98 | 35.66 | 35.96 | +0.028% | 67,144 | +100.806% |
| 2025-04-24 | 35.62 | 35.99 | 35.39 | 35.95 | +1.669% | 58,962 | +100.862% |
| 2025-04-23 | 35.54 | 35.87 | 35.34 | 35.36 | +1.057% | 481,589 | +104.214% |
| 2025-04-22 | 34.57 | 35.12 | 34.57 | 34.99 | +1.332% | 117,725 | +106.373% |
| 2025-04-21 | 34.99 | 34.99 | 34.31 | 34.53 | -0.116% | 142,323 | +109.123% |
| 2025-04-17 | 34.70 | 34.73 | 34.35 | 34.57 | +0.875% | 87,393 | +108.881% |
| 2025-04-16 | 34.66 | 34.66 | 34.00 | 34.27 | -0.695% | 417,114 | +110.709% |
| 2025-04-15 | 34.50 | 34.61 | 34.36 | 34.51 | 0.000% | 519,820 | +109.244% |