MFUL
Mindful Conservative ETF
stockBATSETF
At CloseOct 2, 2026
22.10USD+0.252%(+0.06)1,905
22.05Bid22.14Ask0.09SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.10USD+0.373%(+0.08)
MFUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.14 | 22.14 | 22.08 | 22.10 | +0.252% | 1,905 | 0.000% |
| 2026-10-01 | 22.02 | 22.06 | 22.02 | 22.05 | +0.000% | 14,219 | +0.252% |
| 2026-09-30 | 22.05 | 22.05 | 22.05 | 22.05 | -0.061% | 20 | +0.253% |
| 2026-09-29 | 22.03 | 22.07 | 22.03 | 22.06 | -0.184% | 1,422 | +0.191% |
| 2026-09-28 | 22.12 | 22.12 | 22.10 | 22.10 | -0.430% | 132 | +0.007% |
| 2026-09-25 | 22.20 | 22.20 | 22.20 | 22.20 | +0.176% | 15 | -0.423% |
| 2026-09-24 | 22.16 | 22.16 | 22.16 | 22.16 | -0.194% | 16 | -0.247% |
| 2026-09-23 | 22.20 | 22.20 | 22.20 | 22.20 | -0.472% | 57 | -0.441% |
| 2026-09-22 | 22.31 | 22.31 | 22.31 | 22.31 | +0.037% | 21 | -0.911% |
| 2026-09-21 | 22.30 | 22.30 | 22.30 | 22.30 | +0.212% | 357 | -0.874% |
| 2026-09-18 | 22.25 | 22.25 | 22.25 | 22.25 | -0.300% | 122 | -0.664% |
| 2026-09-17 | 22.32 | 22.32 | 22.32 | 22.32 | +0.301% | 16 | -0.962% |
| 2026-09-16 | 22.18 | 22.25 | 22.18 | 22.25 | -0.302% | 7,040 | -0.664% |
| 2026-09-15 | 22.32 | 22.32 | 22.32 | 22.32 | -0.155% | 16 | -0.964% |
| 2026-09-14 | 22.35 | 22.35 | 22.35 | 22.35 | -0.124% | 17 | -1.117% |
| 2026-09-11 | 22.41 | 22.41 | 22.37 | 22.38 | +0.177% | 792 | -1.240% |
| 2026-09-10 | 22.34 | 22.34 | 22.34 | 22.34 | -0.401% | 16 | -1.064% |
| 2026-09-09 | 22.44 | 22.44 | 22.43 | 22.43 | -0.307% | 730 | -1.461% |
| 2026-09-08 | 22.50 | 22.50 | 22.50 | 22.50 | -0.271% | 16 | -1.763% |
| 2026-09-04 | 22.56 | 22.56 | 22.56 | 22.56 | -0.136% | 57 | -2.029% |
| 2026-09-03 | 22.59 | 22.59 | 22.59 | 22.59 | +0.314% | 105 | -2.163% |
| 2026-09-02 | 22.51 | 22.52 | 22.51 | 22.52 | +0.254% | 399 | -1.855% |
| 2026-09-01 | 22.46 | 22.46 | 22.46 | 22.46 | -0.298% | 19 | -1.606% |
| 2026-08-31 | 22.53 | 22.53 | 22.53 | 22.53 | -0.176% | 50 | -1.900% |
| 2026-08-28 | 22.36 | 22.57 | 22.36 | 22.57 | -0.212% | 122 | -2.073% |
| 2026-08-27 | 22.62 | 22.62 | 22.62 | 22.62 | -0.095% | 15 | -2.280% |
| 2026-08-26 | 22.61 | 22.64 | 22.61 | 22.64 | -0.036% | 2,727 | -2.373% |
| 2026-08-25 | 22.65 | 22.65 | 22.65 | 22.65 | +0.134% | 15 | -2.408% |
| 2026-08-24 | 22.58 | 22.62 | 22.58 | 22.62 | +0.036% | 803 | -2.277% |
| 2026-08-21 | 22.61 | 22.61 | 22.61 | 22.61 | +0.148% | 19 | -2.242% |
| 2026-08-20 | 22.58 | 22.58 | 22.58 | 22.58 | -0.270% | 60 | -2.098% |
| 2026-08-19 | 22.64 | 22.64 | 22.64 | 22.64 | +0.320% | 97 | -2.362% |
| 2026-08-18 | 22.56 | 22.56 | 22.56 | 22.56 | -0.141% | 15 | -2.050% |
| 2026-08-17 | 22.60 | 22.60 | 22.60 | 22.60 | -0.235% | 566 | -2.188% |
| 2026-08-14 | 22.65 | 22.65 | 22.65 | 22.65 | 0.000% | 74 | -2.419% |
| 2026-08-13 | 22.65 | 22.65 | 22.65 | 22.65 | +0.288% | 47 | -2.419% |
| 2026-08-12 | 22.59 | 22.59 | 22.59 | 22.59 | +0.244% | 15 | -2.138% |
| 2026-08-11 | 22.53 | 22.53 | 22.53 | 22.53 | +0.046% | 215 | -1.899% |
| 2026-08-10 | 22.52 | 22.52 | 22.52 | 22.52 | -0.091% | 19 | -1.853% |
| 2026-08-07 | 22.54 | 22.54 | 22.54 | 22.54 | +0.354% | 68 | -1.943% |
| 2026-08-06 | 22.46 | 22.46 | 22.46 | 22.46 | -0.256% | 173 | -1.596% |
| 2026-08-05 | 22.52 | 22.52 | 22.52 | 22.52 | -0.056% | 52 | -1.848% |
| 2026-08-04 | 22.51 | 22.53 | 22.51 | 22.53 | +0.675% | 215 | -1.904% |
| 2026-08-03 | 22.42 | 22.42 | 22.38 | 22.38 | +0.185% | 537 | -1.241% |
| 2026-07-31 | 22.34 | 22.34 | 22.34 | 22.34 | -0.025% | 81 | -1.058% |
| 2026-07-30 | 22.34 | 22.34 | 22.34 | 22.34 | +0.078% | 118 | -1.083% |
| 2026-07-29 | 22.41 | 22.41 | 22.32 | 22.33 | -0.424% | 396 | -1.006% |
| 2026-07-28 | 22.42 | 22.42 | 22.42 | 22.42 | +0.321% | 14 | -1.426% |
| 2026-07-27 | 22.34 | 22.35 | 22.34 | 22.35 | +0.140% | 415 | -1.110% |
| 2026-07-24 | 22.33 | 22.33 | 22.32 | 22.32 | +0.262% | 272 | -0.971% |
| 2026-07-23 | 22.26 | 22.26 | 22.26 | 22.26 | -0.266% | 15 | -0.712% |
| 2026-07-22 | 22.36 | 22.38 | 22.32 | 22.32 | +0.028% | 1,206 | -0.976% |
| 2026-07-21 | 22.31 | 22.31 | 22.31 | 22.31 | +0.244% | 213 | -0.948% |
| 2026-07-20 | 22.29 | 22.29 | 22.26 | 22.26 | -0.224% | 327 | -0.706% |
| 2026-07-17 | 22.09 | 22.31 | 22.09 | 22.31 | -0.175% | 337 | -0.928% |
| 2026-07-16 | 22.32 | 22.35 | 22.32 | 22.35 | +0.252% | 610 | -1.101% |
| 2026-07-15 | 22.27 | 22.29 | 22.27 | 22.29 | -0.096% | 198 | -0.852% |
| 2026-07-14 | 22.34 | 22.34 | 22.31 | 22.31 | +0.106% | 5,767 | -0.948% |
| 2026-07-13 | 22.30 | 22.30 | 22.29 | 22.29 | -0.358% | 1,190 | -0.843% |
| 2026-07-10 | 22.37 | 22.37 | 22.37 | 22.37 | +0.132% | 16 | -1.198% |
| 2026-07-09 | 22.36 | 22.36 | 22.34 | 22.34 | +0.147% | 114 | -1.067% |
| 2026-07-08 | 22.29 | 22.31 | 22.29 | 22.31 | -0.310% | 361 | -0.921% |
| 2026-07-07 | 22.37 | 22.38 | 22.35 | 22.38 | -0.255% | 2,530 | -1.228% |
| 2026-07-06 | 22.41 | 22.43 | 22.41 | 22.43 | +0.243% | 214 | -1.480% |
| 2026-07-02 | 22.38 | 22.38 | 22.38 | 22.38 | +0.179% | 366 | -1.241% |
| 2026-07-01 | 22.34 | 22.34 | 22.34 | 22.34 | -0.337% | 6 | -1.064% |
| 2026-06-30 | 22.45 | 22.45 | 22.42 | 22.42 | +0.015% | 124 | -1.398% |
| 2026-06-29 | 22.41 | 22.41 | 22.41 | 22.41 | +0.224% | 34 | -1.383% |
| 2026-06-26 | 22.36 | 22.36 | 22.36 | 22.36 | -0.035% | 71 | -1.163% |
| 2026-06-25 | 22.37 | 22.37 | 22.37 | 22.37 | +0.354% | 187 | -1.197% |
| 2026-06-24 | 22.30 | 22.31 | 22.28 | 22.29 | -0.098% | 815 | -0.847% |
| 2026-06-23 | 22.03 | 22.31 | 22.03 | 22.31 | -0.316% | 559 | -0.945% |
| 2026-06-22 | 22.41 | 22.41 | 22.38 | 22.38 | +0.062% | 3,421 | -1.258% |
| 2026-06-18 | 22.34 | 22.37 | 22.34 | 22.37 | +0.202% | 252 | -1.197% |
| 2026-06-17 | 22.32 | 22.32 | 22.32 | 22.32 | -0.539% | 177 | -0.997% |
| 2026-06-16 | 22.45 | 22.45 | 22.45 | 22.45 | -0.133% | 35 | -1.530% |
| 2026-06-15 | 22.48 | 22.48 | 22.48 | 22.48 | +0.512% | 68 | -1.662% |
| 2026-06-12 | 22.36 | 22.36 | 22.36 | 22.36 | +0.221% | 14 | -1.158% |
| 2026-06-11 | 22.19 | 22.31 | 22.19 | 22.31 | +0.734% | 572 | -0.939% |
| 2026-06-10 | 22.15 | 22.15 | 22.15 | 22.15 | -0.501% | 6 | -0.212% |
| 2026-06-09 | 22.30 | 22.30 | 22.18 | 22.26 | +0.049% | 995 | -0.712% |
| 2026-06-08 | 22.28 | 22.29 | 22.25 | 22.25 | -0.013% | 1,041 | -0.664% |
| 2026-06-05 | 22.25 | 22.25 | 22.25 | 22.25 | -1.090% | 10 | -0.677% |
| 2026-06-04 | 22.50 | 22.50 | 22.50 | 22.50 | +0.198% | 7 | -1.759% |
| 2026-06-03 | 22.45 | 22.45 | 22.45 | 22.45 | -0.278% | 39 | -1.565% |
| 2026-06-02 | 22.51 | 22.52 | 22.51 | 22.52 | +0.384% | 633 | -1.839% |
| 2026-06-01 | 22.43 | 22.43 | 22.43 | 22.43 | -0.005% | 172 | -1.461% |
| 2026-05-29 | 22.43 | 22.43 | 22.43 | 22.43 | +0.042% | 76 | -1.466% |
| 2026-05-28 | 22.42 | 22.42 | 22.42 | 22.42 | +0.162% | 9 | -1.425% |
| 2026-05-27 | 22.39 | 22.39 | 22.39 | 22.39 | -0.111% | 41 | -1.265% |
| 2026-05-26 | 22.39 | 22.41 | 22.39 | 22.41 | +0.309% | 213 | -1.375% |
| 2026-05-22 | 22.32 | 22.34 | 22.31 | 22.34 | +0.208% | 3,767 | -1.070% |
| 2026-05-21 | 22.29 | 22.29 | 22.29 | 22.29 | +0.268% | 74 | -0.864% |
| 2026-05-20 | 22.24 | 22.24 | 22.24 | 22.24 | +0.481% | 69 | -0.598% |
| 2026-05-19 | 22.17 | 22.17 | 22.13 | 22.13 | -0.302% | 332 | -0.120% |
| 2026-05-18 | 22.18 | 22.20 | 22.18 | 22.20 | -0.048% | 823 | -0.422% |
| 2026-05-15 | 22.26 | 22.26 | 22.21 | 22.21 | -0.726% | 144 | -0.470% |
| 2026-05-14 | 22.39 | 22.39 | 22.37 | 22.37 | +0.197% | 293 | -1.192% |
| 2026-05-13 | 22.33 | 22.33 | 22.32 | 22.32 | +0.137% | 342 | -0.998% |
| 2026-05-12 | 22.29 | 22.29 | 22.29 | 22.29 | -0.070% | 100 | -0.862% |
| 2026-05-11 | 22.31 | 22.31 | 22.31 | 22.31 | +0.148% | 7 | -0.931% |
| 2026-05-08 | 22.28 | 22.30 | 22.28 | 22.28 | +0.240% | 395 | -0.785% |
| 2026-05-07 | 22.27 | 22.27 | 22.22 | 22.22 | -0.488% | 119 | -0.547% |
| 2026-05-06 | 22.33 | 22.33 | 22.33 | 22.33 | +0.539% | 5 | -1.032% |
| 2026-05-05 | 22.21 | 22.21 | 22.21 | 22.21 | +0.360% | 20 | -0.498% |
| 2026-05-04 | 22.13 | 22.13 | 22.13 | 22.13 | -0.121% | 121 | -0.140% |
| 2026-05-01 | 22.17 | 22.17 | 22.16 | 22.16 | +0.035% | 666 | -0.261% |
| 2026-04-30 | 22.15 | 22.15 | 22.15 | 22.15 | +0.541% | 8 | -0.226% |
| 2026-04-29 | 22.03 | 22.03 | 22.03 | 22.03 | -0.168% | 111 | +0.315% |
| 2026-04-28 | 22.03 | 22.07 | 22.03 | 22.07 | -0.196% | 2,298 | +0.146% |
| 2026-04-27 | 22.12 | 22.12 | 22.10 | 22.11 | -0.045% | 9,585 | -0.051% |
| 2026-04-24 | 22.09 | 22.12 | 22.09 | 22.12 | +0.165% | 1,242 | -0.096% |
| 2026-04-23 | 22.12 | 22.12 | 22.09 | 22.09 | -0.101% | 208 | +0.069% |
| 2026-04-22 | 22.10 | 22.11 | 22.10 | 22.11 | +0.329% | 954 | -0.033% |
| 2026-04-21 | 22.04 | 22.04 | 22.04 | 22.04 | -0.385% | 18 | +0.296% |
| 2026-04-20 | 22.12 | 22.12 | 22.12 | 22.12 | -0.059% | 65 | -0.090% |
| 2026-04-17 | 22.14 | 22.14 | 22.14 | 22.14 | +0.409% | 107 | -0.148% |
| 2026-04-16 | 22.04 | 22.04 | 22.04 | 22.04 | +0.082% | 33 | +0.260% |
| 2026-04-15 | 22.00 | 22.03 | 22.00 | 22.03 | +0.122% | 201 | +0.342% |
| 2026-04-14 | 21.99 | 22.00 | 21.97 | 22.00 | +0.318% | 1,437 | +0.465% |
| 2026-04-13 | 21.82 | 21.93 | 21.82 | 21.93 | +0.320% | 109 | +0.784% |
| 2026-04-10 | 21.88 | 21.91 | 21.86 | 21.86 | -0.160% | 780 | +1.107% |
| 2026-04-09 | 21.86 | 21.90 | 21.86 | 21.90 | +0.122% | 109 | +0.945% |
| 2026-04-08 | 21.86 | 21.87 | 21.86 | 21.87 | +0.775% | 161 | +1.068% |
| 2026-04-07 | 21.66 | 21.70 | 21.65 | 21.70 | +0.038% | 208 | +1.851% |
| 2026-04-06 | 21.68 | 21.69 | 21.68 | 21.69 | +0.021% | 141 | +1.890% |
| 2026-04-02 | 21.67 | 21.69 | 21.65 | 21.69 | +0.151% | 1,366 | +1.911% |
| 2026-04-01 | 21.66 | 21.66 | 21.66 | 21.66 | +0.142% | 10 | +2.065% |
| 2026-03-31 | 21.55 | 21.62 | 21.55 | 21.62 | +0.745% | 720 | +2.210% |
| 2026-03-30 | 21.46 | 21.46 | 21.46 | 21.46 | +0.024% | 154 | +2.971% |
| 2026-03-27 | 21.49 | 21.50 | 21.46 | 21.46 | -0.236% | 1,408 | +2.996% |
| 2026-03-26 | 21.59 | 21.59 | 21.51 | 21.51 | -0.654% | 361 | +2.753% |
| 2026-03-25 | 21.65 | 21.65 | 21.65 | 21.65 | +0.293% | 164 | +2.082% |
| 2026-03-24 | 21.62 | 21.62 | 21.59 | 21.59 | -0.055% | 1,515 | +2.381% |
| 2026-03-23 | 21.60 | 21.66 | 21.60 | 21.60 | +0.320% | 9,970 | +2.325% |
| 2026-03-20 | 21.59 | 21.59 | 21.53 | 21.53 | -0.800% | 1,411 | +2.652% |
| 2026-03-19 | 21.66 | 21.70 | 21.65 | 21.70 | -0.048% | 2,683 | +1.831% |
| 2026-03-18 | 21.78 | 21.80 | 21.72 | 21.72 | -0.503% | 10,519 | +1.782% |
| 2026-03-17 | 21.82 | 21.82 | 21.82 | 21.82 | +0.184% | 7 | +1.270% |
| 2026-03-16 | 21.78 | 21.79 | 21.78 | 21.79 | +0.369% | 308 | +1.456% |
| 2026-03-13 | 21.70 | 21.70 | 21.70 | 21.70 | -0.238% | 60 | +1.830% |
| 2026-03-12 | 21.79 | 21.79 | 21.76 | 21.76 | -0.427% | 581 | +1.588% |
| 2026-03-11 | 21.83 | 21.86 | 21.83 | 21.85 | -0.148% | 7,150 | +1.154% |
| 2026-03-10 | 21.92 | 21.92 | 21.88 | 21.88 | -0.081% | 257 | +1.005% |
| 2026-03-09 | 21.90 | 21.90 | 21.90 | 21.90 | +0.183% | 408 | +0.923% |
| 2026-03-06 | 21.81 | 21.86 | 21.80 | 21.86 | -0.455% | 1,614 | +1.107% |
| 2026-03-05 | 21.94 | 21.96 | 21.94 | 21.96 | -0.440% | 551 | +0.648% |
| 2026-03-04 | 22.02 | 22.06 | 22.02 | 22.06 | +0.259% | 818 | +0.205% |
| 2026-03-03 | 22.00 | 22.00 | 22.00 | 22.00 | -0.785% | 407 | +0.465% |
| 2026-03-02 | 22.16 | 22.17 | 22.14 | 22.17 | -0.142% | 1,380 | -0.324% |
| 2026-02-27 | 22.19 | 22.22 | 22.19 | 22.21 | +0.048% | 1,026 | -0.466% |
| 2026-02-26 | 22.20 | 22.20 | 22.20 | 22.20 | -0.045% | 101 | -0.418% |
| 2026-02-25 | 22.19 | 22.20 | 22.19 | 22.20 | +0.090% | 232 | -0.463% |
| 2026-02-24 | 22.18 | 22.18 | 22.18 | 22.18 | +0.246% | 335 | -0.373% |
| 2026-02-23 | 22.13 | 22.13 | 22.13 | 22.13 | -0.238% | 231 | -0.128% |
| 2026-02-20 | 22.14 | 22.18 | 22.14 | 22.18 | +0.157% | 973 | -0.366% |
| 2026-02-19 | 22.15 | 22.15 | 22.15 | 22.15 | -0.090% | 10 | -0.209% |
| 2026-02-18 | 22.17 | 22.17 | 22.17 | 22.17 | +0.136% | 18 | -0.300% |
| 2026-02-17 | 22.14 | 22.14 | 22.14 | 22.14 | -0.097% | 152 | -0.164% |
| 2026-02-13 | 22.16 | 22.16 | 22.16 | 22.16 | +0.181% | 236 | -0.261% |
| 2026-02-12 | 22.13 | 22.13 | 22.11 | 22.12 | -0.315% | 644 | -0.080% |
| 2026-02-11 | 22.18 | 22.19 | 22.18 | 22.19 | +0.112% | 275 | -0.395% |
| 2026-02-10 | 22.18 | 22.19 | 22.17 | 22.17 | +0.046% | 327 | -0.284% |
| 2026-02-09 | 22.13 | 22.16 | 22.13 | 22.16 | +0.158% | 1,718 | -0.238% |
| 2026-02-06 | 22.12 | 22.12 | 22.12 | 22.12 | +0.669% | 324 | -0.080% |
| 2026-02-05 | 21.99 | 22.00 | 21.97 | 21.97 | -0.394% | 690 | +0.588% |
| 2026-02-04 | 22.07 | 22.07 | 22.01 | 22.06 | +0.037% | 1,439 | +0.191% |
| 2026-02-03 | 22.06 | 22.07 | 21.99 | 22.05 | -0.032% | 2,592 | +0.228% |
| 2026-02-02 | 22.05 | 22.06 | 22.05 | 22.06 | +0.154% | 281 | +0.196% |
| 2026-01-30 | 21.99 | 22.02 | 21.99 | 22.02 | -0.005% | 1,144 | +0.351% |
| 2026-01-29 | 22.00 | 22.03 | 22.00 | 22.03 | +0.073% | 248 | +0.345% |
| 2026-01-28 | 22.02 | 22.03 | 22.01 | 22.01 | -0.068% | 858 | +0.419% |
| 2026-01-27 | 22.02 | 22.03 | 22.02 | 22.02 | +0.227% | 883 | +0.351% |
| 2026-01-26 | 21.98 | 21.98 | 21.98 | 21.98 | +0.147% | 141 | +0.578% |
| 2026-01-23 | 21.93 | 21.94 | 21.93 | 21.94 | +0.014% | 283 | +0.726% |
| 2026-01-22 | 21.94 | 21.94 | 21.94 | 21.94 | +0.163% | 45 | +0.739% |
| 2026-01-21 | 21.84 | 21.90 | 21.84 | 21.90 | +0.504% | 266 | +0.904% |
| 2026-01-20 | 21.85 | 21.85 | 21.79 | 21.79 | -0.660% | 505 | +1.413% |
| 2026-01-16 | 20.89 | 21.95 | 20.89 | 21.94 | -0.004% | 7,065 | +0.743% |
| 2026-01-15 | 21.98 | 21.98 | 21.94 | 21.94 | +0.023% | 3,433 | +0.739% |
| 2026-01-14 | 21.92 | 21.93 | 21.92 | 21.93 | +0.114% | 473 | +0.762% |
| 2026-01-13 | 21.90 | 21.91 | 21.90 | 21.91 | -0.049% | 1,010 | +0.877% |
| 2026-01-12 | 21.92 | 21.92 | 21.92 | 21.92 | +0.141% | 283 | +0.828% |
| 2026-01-09 | 21.90 | 21.90 | 21.89 | 21.89 | +0.162% | 504 | +0.969% |
| 2026-01-08 | 21.84 | 21.85 | 21.84 | 21.85 | +0.158% | 1,713 | +1.133% |
| 2026-01-07 | 21.84 | 21.84 | 21.82 | 21.82 | -0.247% | 1,387 | +1.293% |
| 2026-01-06 | 21.85 | 21.88 | 21.85 | 21.87 | +0.202% | 3,428 | +1.043% |
| 2026-01-05 | 21.83 | 21.85 | 21.82 | 21.83 | +0.286% | 2,797 | +1.247% |
| 2026-01-02 | 21.76 | 21.78 | 21.75 | 21.77 | +0.127% | 2,423 | +1.537% |
| 2025-12-31 | 21.76 | 21.76 | 21.74 | 21.74 | -0.251% | 516 | +1.666% |
| 2025-12-30 | 21.79 | 21.80 | 21.79 | 21.79 | +0.021% | 10,829 | +1.411% |
| 2025-12-29 | 21.79 | 21.80 | 21.79 | 21.79 | -0.137% | 2,562 | +1.433% |
| 2025-12-26 | 21.82 | 21.82 | 21.81 | 21.82 | -0.046% | 2,527 | +1.293% |
| 2025-12-24 | 21.80 | 21.83 | 21.80 | 21.83 | +0.280% | 1,334 | +1.247% |
| 2025-12-23 | 21.74 | 21.77 | 21.73 | 21.77 | +0.041% | 223,874 | +1.531% |
| 2025-12-22 | 21.75 | 21.76 | 21.75 | 21.76 | +0.222% | 1,559 | +1.573% |
| 2025-12-19 | 21.72 | 21.72 | 21.71 | 21.71 | +0.192% | 2,417 | +1.798% |
| 2025-12-18 | 21.70 | 21.70 | 21.66 | 21.67 | +0.325% | 1,792 | +1.994% |
| 2025-12-17 | 21.69 | 21.69 | 21.60 | 21.60 | -0.277% | 16,512 | +2.325% |
| 2025-12-16 | 21.66 | 21.67 | 21.63 | 21.66 | -2.089% | 33,597 | +2.042% |
| 2025-12-15 | 22.14 | 22.14 | 22.11 | 22.12 | -0.036% | 48,617 | -0.090% |
| 2025-12-12 | 22.19 | 22.19 | 22.11 | 22.13 | -0.360% | 2,036 | -0.126% |
| 2025-12-11 | 22.18 | 22.22 | 22.18 | 22.21 | +0.126% | 8,182 | -0.485% |
| 2025-12-10 | 21.30 | 22.18 | 21.30 | 22.18 | +0.265% | 12,490 | -0.360% |
| 2025-12-09 | 22.14 | 22.15 | 22.12 | 22.12 | +0.015% | 3,193 | -0.095% |
| 2025-12-08 | 22.11 | 22.12 | 22.11 | 22.12 | -0.181% | 30,451 | -0.080% |
| 2025-12-05 | 22.17 | 22.18 | 22.16 | 22.16 | +0.023% | 67,319 | -0.262% |
| 2025-12-04 | 22.14 | 22.16 | 22.14 | 22.16 | +0.068% | 22,417 | -0.238% |
| 2025-12-03 | 22.11 | 22.15 | 22.11 | 22.14 | +0.182% | 45,919 | -0.171% |
| 2025-12-02 | 22.12 | 22.12 | 22.08 | 22.10 | -0.024% | 4,741 | +0.011% |
| 2025-12-01 | 22.12 | 22.12 | 22.11 | 22.11 | -0.257% | 521 | -0.014% |
| 2025-11-28 | 22.13 | 22.16 | 22.13 | 22.16 | +0.146% | 26,997 | -0.270% |
| 2025-11-26 | 22.06 | 22.13 | 22.06 | 22.13 | +0.357% | 8,445 | -0.125% |
| 2025-11-25 | 21.95 | 22.05 | 21.95 | 22.05 | +0.334% | 19,423 | +0.232% |
| 2025-11-24 | 21.91 | 21.98 | 21.91 | 21.98 | +0.581% | 2,004 | +0.566% |
| 2025-11-21 | 21.85 | 21.86 | 21.84 | 21.85 | +0.238% | 1,140 | +1.151% |
| 2025-11-20 | 21.94 | 21.94 | 21.80 | 21.80 | -0.489% | 13,262 | +1.391% |
| 2025-11-19 | 21.94 | 21.94 | 21.89 | 21.91 | +0.035% | 22,078 | +0.895% |
| 2025-11-18 | 21.88 | 21.92 | 21.86 | 21.90 | -0.052% | 10,707 | +0.930% |
| 2025-11-17 | 21.94 | 21.98 | 21.89 | 21.91 | -0.344% | 28,060 | +0.877% |
| 2025-11-14 | 22.02 | 22.02 | 21.98 | 21.99 | -0.085% | 21,111 | +0.530% |
| 2025-11-13 | 22.05 | 22.05 | 22.00 | 22.00 | -0.689% | 1,116 | +0.444% |
| 2025-11-12 | 22.16 | 22.16 | 22.16 | 22.16 | -0.047% | 28 | -0.247% |
| 2025-11-11 | 22.17 | 22.17 | 22.17 | 22.17 | -0.004% | 144 | -0.295% |
| 2025-11-10 | 22.12 | 22.18 | 22.12 | 22.17 | +0.475% | 17,527 | -0.299% |
| 2025-11-07 | 21.98 | 22.06 | 21.98 | 22.06 | +0.015% | 11,713 | +0.175% |
| 2025-11-06 | 22.06 | 22.08 | 22.05 | 22.06 | -0.381% | 12,302 | +0.189% |
| 2025-11-05 | 22.12 | 22.15 | 22.12 | 22.14 | +0.293% | 17,687 | -0.192% |
| 2025-11-04 | 22.13 | 22.13 | 22.08 | 22.08 | -0.500% | 49,910 | +0.101% |
| 2025-11-03 | 22.19 | 22.19 | 22.19 | 22.19 | -0.030% | 277 | -0.400% |
| 2025-10-31 | 22.20 | 22.20 | 22.15 | 22.20 | +0.075% | 3,179 | -0.430% |
| 2025-10-30 | 22.21 | 22.21 | 22.18 | 22.18 | -0.243% | 724 | -0.355% |
| 2025-10-29 | 22.28 | 22.30 | 22.21 | 22.23 | -0.157% | 59,178 | -0.597% |
| 2025-10-28 | 22.29 | 22.30 | 22.27 | 22.27 | -0.090% | 11,699 | -0.753% |
| 2025-10-27 | 22.29 | 22.29 | 22.29 | 22.29 | +0.124% | 1,435 | -0.843% |
| 2025-10-24 | 22.26 | 22.26 | 22.26 | 22.26 | +0.282% | 17,333 | -0.720% |
| 2025-10-23 | 22.19 | 22.21 | 22.19 | 22.20 | +0.131% | 7,111 | -0.441% |
| 2025-10-22 | 22.17 | 22.18 | 22.16 | 22.17 | -0.221% | 50,495 | -0.310% |
| 2025-10-21 | 22.24 | 22.24 | 22.22 | 22.22 | 0.000% | 6,036 | -0.530% |
| 2025-10-20 | 22.21 | 22.23 | 22.21 | 22.22 | +0.206% | 14,015 | -0.530% |
| 2025-10-17 | 22.15 | 22.17 | 22.14 | 22.17 | +0.024% | 23,549 | -0.325% |
| 2025-10-16 | 22.17 | 22.19 | 22.17 | 22.17 | -0.119% | 7,203 | -0.301% |
| 2025-10-15 | 22.23 | 22.23 | 22.17 | 22.20 | +0.047% | 8,103 | -0.420% |
| 2025-10-14 | 22.17 | 22.19 | 22.17 | 22.18 | +0.116% | 3,254 | -0.373% |
| 2025-10-13 | 22.13 | 22.16 | 22.13 | 22.16 | +0.420% | 2,645 | -0.258% |
| 2025-10-10 | 22.17 | 22.17 | 22.07 | 22.07 | -0.338% | 16,945 | +0.161% |
| 2025-10-09 | 22.15 | 22.15 | 22.13 | 22.14 | -0.151% | 12,322 | -0.177% |
| 2025-10-08 | 22.17 | 22.18 | 22.17 | 22.18 | +0.110% | 783 | -0.328% |
| 2025-10-07 | 22.14 | 22.15 | 22.14 | 22.15 | -0.042% | 4,688 | -0.219% |
| 2025-10-06 | 22.18 | 22.18 | 22.16 | 22.16 | -0.087% | 10,638 | -0.261% |
| 2025-10-03 | 22.19 | 22.19 | 22.18 | 22.18 | +0.042% | 26,691 | -0.348% |
| 2025-10-02 | 22.14 | 22.17 | 22.14 | 22.17 | +0.042% | 31,863 | -0.306% |
| 2025-10-01 | 22.15 | 22.16 | 22.13 | 22.16 | +0.162% | 56,813 | -0.264% |
| 2025-09-30 | 22.11 | 22.12 | 22.10 | 22.12 | +0.067% | 12,020 | -0.102% |
| 2025-09-29 | 22.25 | 22.25 | 22.06 | 22.11 | +0.056% | 14,365 | -0.035% |
| 2025-09-26 | 22.08 | 22.10 | 22.07 | 22.10 | -0.372% | 27,631 | +0.021% |
| 2025-09-25 | 22.18 | 22.19 | 22.16 | 22.18 | -0.180% | 4,504 | -0.351% |
| 2025-09-24 | 22.25 | 22.25 | 22.22 | 22.22 | -0.157% | 10,857 | -0.530% |
| 2025-09-23 | 22.27 | 22.27 | 22.25 | 22.25 | -0.022% | 8,036 | -0.687% |
| 2025-09-22 | 22.25 | 22.27 | 22.24 | 22.26 | +0.045% | 51,660 | -0.709% |
| 2025-09-19 | 22.25 | 22.26 | 22.23 | 22.25 | +0.045% | 2,776 | -0.664% |
| 2025-09-18 | 22.22 | 22.26 | 22.22 | 22.24 | +0.061% | 12,404 | -0.620% |
| 2025-09-17 | 22.26 | 22.26 | 22.20 | 22.23 | -0.038% | 49,843 | -0.559% |
| 2025-09-16 | 22.22 | 22.23 | 22.22 | 22.23 | +0.022% | 20,235 | -0.597% |
| 2025-09-15 | 22.23 | 22.23 | 22.23 | 22.23 | +0.135% | 1,085 | -0.575% |
| 2025-09-12 | 22.20 | 22.20 | 22.19 | 22.20 | -0.090% | 6,250 | -0.441% |
| 2025-09-11 | 22.22 | 22.22 | 22.21 | 22.22 | +0.248% | 16,922 | -0.530% |
| 2025-09-10 | 22.17 | 22.17 | 22.15 | 22.16 | +0.068% | 8,770 | -0.283% |
| 2025-09-09 | 22.04 | 22.17 | 22.00 | 22.15 | -0.068% | 10,972 | -0.216% |
| 2025-09-08 | 22.16 | 22.17 | 22.15 | 22.16 | +0.136% | 2,595 | -0.283% |
| 2025-09-05 | 22.12 | 22.14 | 22.12 | 22.14 | +0.226% | 643 | -0.148% |
| 2025-09-04 | 22.06 | 22.09 | 22.06 | 22.09 | +0.227% | 1,478 | +0.078% |
| 2025-09-03 | 22.04 | 22.04 | 22.03 | 22.04 | +0.030% | 7,677 | +0.305% |
| 2025-09-02 | 21.99 | 22.03 | 21.98 | 22.03 | -0.166% | 4,312 | +0.335% |
| 2025-08-29 | 22.07 | 22.07 | 22.07 | 22.07 | -0.091% | 217 | +0.169% |
| 2025-08-28 | 22.07 | 22.09 | 22.07 | 22.09 | +0.048% | 3,549 | +0.078% |
| 2025-08-27 | 22.05 | 22.07 | 22.05 | 22.07 | +0.091% | 1,887 | +0.126% |
| 2025-08-26 | 22.03 | 22.06 | 22.03 | 22.05 | +0.065% | 2,654 | +0.217% |
| 2025-08-25 | 22.04 | 22.05 | 22.04 | 22.04 | -0.059% | 5,446 | +0.282% |
| 2025-08-22 | 22.04 | 22.06 | 22.04 | 22.05 | +0.538% | 9,390 | +0.223% |
| 2025-08-21 | 21.94 | 21.94 | 21.93 | 21.93 | -0.134% | 19,212 | +0.762% |
| 2025-08-20 | 21.93 | 21.96 | 21.93 | 21.96 | +0.043% | 1,117 | +0.627% |
| 2025-08-19 | 21.98 | 21.98 | 21.95 | 21.95 | -0.136% | 2,752 | +0.670% |
| 2025-08-18 | 21.98 | 21.98 | 21.97 | 21.98 | -0.023% | 1,470 | +0.533% |
| 2025-08-15 | 22.00 | 22.00 | 21.99 | 21.99 | -0.068% | 4,403 | +0.510% |
| 2025-08-14 | 22.01 | 22.01 | 22.00 | 22.00 | -0.113% | 1,141 | +0.442% |
| 2025-08-13 | 22.02 | 22.03 | 22.02 | 22.03 | +0.205% | 10,326 | +0.328% |
| 2025-08-12 | 21.96 | 21.98 | 21.96 | 21.98 | +0.228% | 777 | +0.533% |
| 2025-08-11 | 21.96 | 21.96 | 21.93 | 21.93 | -0.046% | 2,204 | +0.762% |
| 2025-08-08 | 21.95 | 21.95 | 21.94 | 21.95 | +0.091% | 2,051 | +0.716% |
| 2025-08-07 | 21.94 | 21.94 | 21.93 | 21.93 | -0.029% | 775 | +0.808% |
| 2025-08-06 | 21.91 | 21.93 | 21.91 | 21.93 | +0.143% | 1,257 | +0.779% |
| 2025-08-05 | 21.92 | 21.92 | 21.89 | 21.90 | -0.124% | 2,770 | +0.923% |
| 2025-08-04 | 21.89 | 21.93 | 21.89 | 21.93 | +0.367% | 1,701 | +0.799% |
| 2025-08-01 | 21.84 | 21.86 | 21.83 | 21.85 | -0.169% | 1,723 | +1.169% |
| 2025-07-31 | 21.94 | 21.94 | 21.88 | 21.88 | -0.028% | 1,224 | +0.998% |
| 2025-07-30 | 21.92 | 21.94 | 21.89 | 21.89 | -0.166% | 3,521 | +0.969% |
| 2025-07-29 | 21.92 | 21.93 | 21.92 | 21.93 | +0.029% | 943 | +0.802% |
| 2025-07-28 | 21.93 | 21.94 | 21.92 | 21.92 | -0.091% | 2,949 | +0.831% |
| 2025-07-25 | 21.92 | 21.94 | 21.92 | 21.94 | +0.046% | 7,013 | +0.739% |
| 2025-07-24 | 21.93 | 21.94 | 21.93 | 21.93 | +0.023% | 2,623 | +0.785% |
| 2025-07-23 | 21.91 | 21.93 | 21.91 | 21.93 | +0.114% | 5,523 | +0.808% |
| 2025-07-22 | 21.88 | 21.91 | 21.88 | 21.90 | +0.091% | 2,176 | +0.923% |
| 2025-07-21 | 21.92 | 21.92 | 21.88 | 21.88 | +0.086% | 3,890 | +1.016% |
| 2025-07-18 | 21.87 | 21.87 | 21.86 | 21.86 | +0.028% | 4,487 | +1.103% |
| 2025-07-17 | 21.85 | 21.86 | 21.84 | 21.86 | +0.252% | 1,271 | +1.131% |
| 2025-07-16 | 21.78 | 21.81 | 21.75 | 21.80 | 0.000% | 5,800 | +1.386% |
| 2025-07-15 | 21.79 | 21.80 | 21.77 | 21.80 | +0.023% | 4,922 | +1.386% |
| 2025-07-14 | 21.79 | 21.80 | 21.79 | 21.80 | +0.064% | 4,207 | +1.409% |
| 2025-07-11 | 21.78 | 21.79 | 21.78 | 21.78 | -0.110% | 2,896 | +1.474% |
| 2025-07-10 | 21.79 | 21.82 | 21.79 | 21.80 | +0.069% | 1,450 | +1.363% |
| 2025-07-09 | 21.76 | 21.79 | 21.76 | 21.79 | +0.225% | 2,020 | +1.433% |
| 2025-07-08 | 21.72 | 21.74 | 21.72 | 21.74 | -0.017% | 6,933 | +1.661% |
| 2025-07-07 | 21.77 | 21.77 | 21.72 | 21.74 | -0.230% | 4,613 | +1.644% |
| 2025-07-03 | 21.81 | 21.81 | 21.80 | 21.80 | +0.138% | 768 | +1.409% |
| 2025-07-02 | 21.74 | 21.77 | 21.74 | 21.77 | +0.207% | 4,663 | +1.549% |
| 2025-07-01 | 21.72 | 21.73 | 21.72 | 21.72 | -0.046% | 57,003 | +1.760% |
| 2025-06-30 | 21.70 | 21.73 | 21.70 | 21.73 | +0.277% | 6,786 | +1.713% |
| 2025-06-27 | 21.72 | 21.72 | 21.65 | 21.67 | +0.023% | 15,075 | +1.994% |
| 2025-06-26 | 21.64 | 21.66 | 21.64 | 21.66 | -0.345% | 20,027 | +2.018% |
| 2025-06-25 | 21.74 | 21.74 | 21.74 | 21.74 | -0.161% | 4,231 | +1.666% |
| 2025-06-24 | 21.75 | 21.77 | 21.75 | 21.77 | +0.369% | 16,744 | +1.503% |
| 2025-06-23 | 21.68 | 21.70 | 21.66 | 21.70 | +0.347% | 2,673 | +1.877% |
| 2025-06-20 | 21.64 | 21.66 | 21.61 | 21.62 | -0.162% | 2,997 | +2.230% |
| 2025-06-18 | 21.67 | 21.67 | 21.66 | 21.66 | -0.023% | 227 | +2.065% |
| 2025-06-17 | 21.67 | 21.68 | 21.65 | 21.66 | -0.184% | 1,713 | +2.042% |
| 2025-06-16 | 21.72 | 21.72 | 21.70 | 21.70 | +0.277% | 952 | +1.853% |
| 2025-06-13 | 21.67 | 21.69 | 21.64 | 21.64 | -0.372% | 3,605 | +2.136% |
| 2025-06-12 | 21.70 | 21.72 | 21.70 | 21.72 | +0.112% | 402 | +1.756% |
| 2025-06-11 | 21.70 | 21.70 | 21.68 | 21.70 | +0.071% | 1,002 | +1.870% |
| 2025-06-10 | 21.67 | 21.68 | 21.67 | 21.68 | +0.051% | 2,903 | +1.943% |
| 2025-06-09 | 21.65 | 21.68 | 21.65 | 21.67 | +0.069% | 4,664 | +1.994% |
| 2025-06-06 | 21.66 | 21.66 | 21.64 | 21.66 | +0.159% | 6,652 | +2.065% |
| 2025-06-05 | 21.64 | 21.66 | 21.61 | 21.62 | -0.135% | 4,925 | +2.227% |
| 2025-06-04 | 21.65 | 21.67 | 21.65 | 21.65 | +0.162% | 2,444 | +2.089% |
| 2025-06-03 | 21.58 | 21.62 | 21.58 | 21.61 | +0.091% | 15,717 | +2.254% |
| 2025-06-02 | 21.55 | 21.60 | 21.55 | 21.60 | +0.079% | 1,313 | +2.347% |
| 2025-05-30 | 21.54 | 21.58 | 21.52 | 21.58 | +0.130% | 9,498 | +2.427% |
| 2025-05-29 | 21.54 | 21.55 | 21.53 | 21.55 | +0.114% | 9,000 | +2.561% |
| 2025-05-28 | 21.52 | 21.54 | 21.52 | 21.53 | -0.205% | 2,432 | +2.678% |
| 2025-05-27 | 21.53 | 21.57 | 21.53 | 21.57 | +0.606% | 3,401 | +2.467% |
| 2025-05-23 | 21.44 | 21.46 | 21.44 | 21.44 | -0.093% | 1,694 | +3.089% |
| 2025-05-22 | 21.45 | 21.48 | 21.45 | 21.46 | +0.047% | 3,517 | +2.993% |
| 2025-05-21 | 21.54 | 21.55 | 21.45 | 21.45 | -0.592% | 7,016 | +3.041% |
| 2025-05-20 | 21.58 | 21.58 | 21.57 | 21.58 | -0.103% | 1,292 | +2.431% |
| 2025-05-19 | 21.56 | 21.60 | 21.56 | 21.60 | +0.046% | 9,055 | +2.325% |
| 2025-05-16 | 21.58 | 21.59 | 21.58 | 21.59 | +0.139% | 1,878 | +2.372% |
| 2025-05-15 | 21.51 | 21.56 | 21.51 | 21.56 | +0.275% | 6,395 | +2.514% |
| 2025-05-14 | 21.54 | 21.54 | 21.50 | 21.50 | -0.146% | 8,535 | +2.796% |
| 2025-05-13 | 21.52 | 21.54 | 21.52 | 21.53 | +0.198% | 2,476 | +2.646% |
| 2025-05-12 | 21.46 | 21.49 | 21.46 | 21.49 | +0.468% | 761 | +2.849% |
| 2025-05-09 | 21.33 | 21.41 | 21.33 | 21.39 | 0.000% | 2,285 | +3.330% |
| 2025-05-08 | 21.38 | 21.42 | 21.38 | 21.39 | +0.186% | 18,080 | +3.330% |
| 2025-05-07 | 21.35 | 21.36 | 21.33 | 21.35 | +0.142% | 3,718 | +3.522% |
| 2025-05-06 | 21.30 | 21.35 | 21.30 | 21.32 | -0.047% | 7,075 | +3.669% |
| 2025-05-05 | 21.34 | 21.37 | 21.33 | 21.33 | -0.140% | 5,428 | +3.620% |
| 2025-05-02 | 21.36 | 21.38 | 21.36 | 21.36 | +0.282% | 2,553 | +3.475% |
| 2025-05-01 | 21.35 | 21.35 | 21.30 | 21.30 | -0.094% | 1,367 | +3.766% |
| 2025-04-30 | 21.21 | 21.32 | 21.21 | 21.32 | +0.094% | 1,521 | +3.669% |
| 2025-04-29 | 21.28 | 21.30 | 21.28 | 21.30 | +0.188% | 2,950 | +3.766% |
| 2025-04-28 | 21.25 | 21.29 | 21.23 | 21.26 | +0.024% | 2,736 | +3.961% |
| 2025-04-25 | 21.22 | 21.25 | 21.21 | 21.25 | +0.259% | 3,728 | +3.986% |
| 2025-04-24 | 21.14 | 21.20 | 21.14 | 21.20 | +0.426% | 4,106 | +4.256% |
| 2025-04-23 | 21.16 | 21.16 | 21.11 | 21.11 | +0.237% | 4,438 | +4.700% |
| 2025-04-22 | 20.81 | 21.10 | 20.81 | 21.06 | +0.286% | 7,343 | +4.949% |
| 2025-04-21 | 21.00 | 21.01 | 20.98 | 21.00 | -0.427% | 3,131 | +5.249% |
| 2025-04-17 | 21.09 | 21.10 | 21.07 | 21.09 | +0.005% | 6,344 | +4.799% |
| 2025-04-16 | 20.87 | 21.11 | 20.87 | 21.09 | -0.052% | 24,914 | +4.804% |
| 2025-04-15 | 21.14 | 21.14 | 21.10 | 21.10 | -0.284% | 9,406 | +4.750% |
| 2025-04-14 | 21.10 | 21.16 | 21.04 | 21.16 | 0.000% | 11,411 | +4.453% |