TMFE
Motley Fool Capital Efficiency 100 Index ETF
stockBATSETF
At CloseOct 2, 2026
30.65USD+0.249%(+0.08)1,111
30.69Bid30.72Ask0.03SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
30.65USD+0.282%(+0.09)
TMFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.81 | 30.81 | 30.64 | 30.65 | +0.249% | 9,720 | 0.000% |
| 2026-10-01 | 30.54 | 30.60 | 30.39 | 30.57 | +0.361% | 78,103 | +0.249% |
| 2026-09-30 | 30.65 | 30.72 | 30.46 | 30.46 | -0.327% | 13,540 | +0.611% |
| 2026-09-29 | 30.50 | 30.56 | 30.42 | 30.56 | -0.117% | 12,617 | +0.282% |
| 2026-09-28 | 30.40 | 31.20 | 30.40 | 30.60 | -0.340% | 12,174 | +0.165% |
| 2026-09-25 | 30.65 | 30.74 | 30.59 | 30.70 | +0.201% | 12,732 | -0.176% |
| 2026-09-24 | 30.53 | 30.64 | 30.53 | 30.64 | +0.074% | 1,916 | +0.025% |
| 2026-09-23 | 30.69 | 30.71 | 30.62 | 30.62 | -0.532% | 11,161 | +0.100% |
| 2026-09-22 | 30.93 | 30.93 | 30.73 | 30.78 | -0.193% | 4,652 | -0.433% |
| 2026-09-21 | 30.29 | 30.88 | 30.29 | 30.84 | +1.820% | 15,155 | -0.625% |
| 2026-09-18 | 30.32 | 30.37 | 30.21 | 30.29 | -0.369% | 10,247 | +1.184% |
| 2026-09-17 | 30.47 | 30.47 | 30.33 | 30.40 | +0.515% | 4,774 | +0.811% |
| 2026-09-16 | 30.41 | 30.48 | 30.24 | 30.24 | -0.416% | 1,406 | +1.330% |
| 2026-09-15 | 30.41 | 30.45 | 30.37 | 30.37 | -0.825% | 1,761 | +0.908% |
| 2026-09-14 | 30.20 | 30.66 | 30.16 | 30.62 | +1.482% | 11,490 | +0.076% |
| 2026-09-11 | 30.13 | 30.20 | 30.13 | 30.18 | +0.769% | 2,028 | +1.559% |
| 2026-09-10 | 29.92 | 30.04 | 29.92 | 29.95 | -0.309% | 3,842 | +2.341% |
| 2026-09-09 | 30.16 | 30.16 | 29.99 | 30.04 | -0.606% | 7,604 | +2.024% |
| 2026-09-08 | 30.52 | 30.52 | 30.22 | 30.22 | -1.538% | 4,385 | +1.406% |
| 2026-09-04 | 30.92 | 30.92 | 30.66 | 30.69 | -0.889% | 3,627 | -0.153% |
| 2026-09-03 | 30.87 | 30.99 | 30.79 | 30.97 | +0.973% | 2,014 | -1.041% |
| 2026-09-02 | 30.63 | 30.78 | 30.63 | 30.67 | -0.006% | 26,582 | -0.078% |
| 2026-09-01 | 30.77 | 30.87 | 30.67 | 30.67 | -1.242% | 1,491 | -0.084% |
| 2026-08-31 | 31.17 | 31.17 | 31.04 | 31.06 | -0.359% | 8,573 | -1.324% |
| 2026-08-28 | 31.11 | 31.30 | 31.11 | 31.17 | +0.099% | 4,017 | -1.678% |
| 2026-08-27 | 30.99 | 31.17 | 30.99 | 31.14 | +0.734% | 12,149 | -1.581% |
| 2026-08-26 | 30.96 | 30.97 | 30.86 | 30.91 | -0.206% | 2,474 | -0.858% |
| 2026-08-25 | 30.90 | 30.98 | 30.88 | 30.98 | -0.015% | 5,562 | -1.062% |
| 2026-08-24 | 30.77 | 30.98 | 30.77 | 30.98 | +0.691% | 2,659 | -1.077% |
| 2026-08-21 | 30.56 | 30.79 | 30.56 | 30.77 | +0.696% | 3,959 | -0.393% |
| 2026-08-20 | 30.73 | 30.73 | 30.55 | 30.55 | -1.447% | 1,641 | +0.300% |
| 2026-08-19 | 30.91 | 31.29 | 30.91 | 31.00 | +0.440% | 3,509 | -1.151% |
| 2026-08-18 | 30.97 | 31.02 | 30.87 | 30.87 | +0.234% | 3,123 | -0.717% |
| 2026-08-17 | 30.93 | 30.95 | 30.80 | 30.80 | -1.062% | 6,491 | -0.484% |
| 2026-08-14 | 31.17 | 31.21 | 31.13 | 31.13 | -0.684% | 6,080 | -1.541% |
| 2026-08-13 | 31.05 | 31.36 | 30.99 | 31.34 | +1.460% | 5,539 | -2.214% |
| 2026-08-12 | 30.98 | 30.98 | 30.85 | 30.89 | -0.321% | 15,524 | -0.786% |
| 2026-08-11 | 31.11 | 31.19 | 30.98 | 30.99 | -0.423% | 4,714 | -1.105% |
| 2026-08-10 | 30.90 | 31.12 | 30.90 | 31.12 | +0.471% | 20,424 | -1.523% |
| 2026-08-07 | 30.68 | 31.00 | 30.68 | 30.97 | +0.975% | 4,695 | -1.059% |
| 2026-08-06 | 30.73 | 30.73 | 30.65 | 30.68 | -0.555% | 11,232 | -0.094% |
| 2026-08-05 | 31.17 | 31.17 | 30.81 | 30.85 | -0.174% | 939 | -0.649% |
| 2026-08-04 | 30.53 | 30.95 | 30.53 | 30.90 | +1.245% | 14,217 | -0.822% |
| 2026-08-03 | 30.65 | 30.65 | 30.45 | 30.52 | +1.271% | 14,868 | +0.413% |
| 2026-07-31 | 29.93 | 30.14 | 29.89 | 30.14 | +0.837% | 7,247 | +1.689% |
| 2026-07-30 | 29.84 | 29.89 | 29.64 | 29.89 | -0.244% | 6,274 | +2.540% |
| 2026-07-29 | 29.93 | 30.30 | 29.90 | 29.96 | -0.136% | 1,407 | +2.290% |
| 2026-07-28 | 29.88 | 30.06 | 29.82 | 30.00 | +1.525% | 5,978 | +2.151% |
| 2026-07-27 | 29.33 | 29.61 | 29.25 | 29.55 | +1.278% | 20,330 | +3.709% |
| 2026-07-24 | 29.12 | 29.36 | 29.11 | 29.18 | +0.694% | 12,212 | +5.034% |
| 2026-07-23 | 29.02 | 29.02 | 28.86 | 28.98 | -1.609% | 7,294 | +5.763% |
| 2026-07-22 | 29.76 | 29.76 | 29.42 | 29.45 | -0.942% | 28,837 | +4.061% |
| 2026-07-21 | 29.78 | 29.78 | 29.70 | 29.73 | -0.561% | 7,004 | +3.081% |
| 2026-07-20 | 30.10 | 30.10 | 29.90 | 29.90 | -0.426% | 3,929 | +2.503% |
| 2026-07-17 | 30.14 | 30.20 | 30.00 | 30.03 | -1.481% | 4,120 | +2.067% |
| 2026-07-16 | 30.21 | 30.51 | 30.21 | 30.48 | +0.680% | 5,045 | +0.555% |
| 2026-07-15 | 30.16 | 30.39 | 30.16 | 30.27 | +0.623% | 10,513 | +1.238% |
| 2026-07-14 | 30.05 | 30.14 | 29.97 | 30.08 | +0.006% | 3,429 | +1.868% |
| 2026-07-13 | 30.05 | 30.18 | 30.05 | 30.08 | +0.020% | 11,263 | +1.875% |
| 2026-07-10 | 30.12 | 30.12 | 29.90 | 30.08 | +0.197% | 10,747 | +1.896% |
| 2026-07-09 | 29.80 | 30.02 | 29.73 | 30.02 | +0.714% | 33,459 | +2.096% |
| 2026-07-08 | 29.92 | 29.92 | 29.66 | 29.80 | -0.587% | 3,074 | +2.825% |
| 2026-07-07 | 30.08 | 30.15 | 29.97 | 29.98 | +0.011% | 6,275 | +2.222% |
| 2026-07-06 | 29.99 | 30.02 | 29.81 | 29.98 | -0.023% | 59,191 | +2.233% |
| 2026-07-02 | 29.75 | 29.98 | 29.75 | 29.98 | +0.865% | 7,986 | +2.210% |
| 2026-07-01 | 29.53 | 29.82 | 29.53 | 29.73 | +0.677% | 7,532 | +3.094% |
| 2026-06-30 | 29.36 | 29.53 | 29.36 | 29.53 | +0.512% | 9,646 | +3.791% |
| 2026-06-29 | 29.09 | 29.51 | 28.97 | 29.38 | +1.357% | 35,030 | +4.323% |
| 2026-06-26 | 28.52 | 29.04 | 28.52 | 28.98 | +1.253% | 6,367 | +5.738% |
| 2026-06-25 | 29.04 | 29.04 | 28.62 | 28.62 | -0.981% | 19,117 | +7.063% |
| 2026-06-24 | 29.05 | 29.19 | 28.91 | 28.91 | +0.218% | 21,174 | +6.013% |
| 2026-06-23 | 28.63 | 28.96 | 28.63 | 28.84 | -0.492% | 8,144 | +6.244% |
| 2026-06-22 | 29.15 | 29.32 | 28.89 | 28.99 | -1.148% | 13,880 | +5.722% |
| 2026-06-18 | 29.36 | 29.37 | 29.16 | 29.32 | +0.805% | 7,512 | +4.508% |
| 2026-06-17 | 29.70 | 29.74 | 29.09 | 29.09 | -2.186% | 10,019 | +5.349% |
| 2026-06-16 | 29.77 | 29.85 | 29.71 | 29.74 | -0.204% | 7,587 | +3.047% |
| 2026-06-15 | 29.69 | 29.91 | 29.69 | 29.80 | +1.578% | 9,029 | +2.836% |
| 2026-06-12 | 29.37 | 29.38 | 29.11 | 29.34 | -0.050% | 6,450 | +4.459% |
| 2026-06-11 | 28.98 | 29.38 | 28.90 | 29.35 | +1.426% | 9,316 | +4.406% |
| 2026-06-10 | 29.21 | 29.36 | 28.94 | 28.94 | -1.120% | 3,105 | +5.895% |
| 2026-06-09 | 29.31 | 29.55 | 28.84 | 29.27 | +0.061% | 15,961 | +4.710% |
| 2026-06-08 | 29.38 | 30.00 | 29.25 | 29.25 | -0.374% | 18,191 | +4.773% |
| 2026-06-05 | 29.79 | 29.79 | 29.36 | 29.36 | -1.576% | 16,028 | +4.381% |
| 2026-06-04 | 29.67 | 29.92 | 29.67 | 29.83 | +0.733% | 10,893 | +2.736% |
| 2026-06-03 | 29.74 | 29.74 | 29.51 | 29.61 | -0.625% | 9,354 | +3.489% |
| 2026-06-02 | 29.98 | 30.12 | 29.75 | 29.80 | -1.216% | 108,407 | +2.842% |
| 2026-06-01 | 30.20 | 30.20 | 30.01 | 30.17 | +0.287% | 16,511 | +1.592% |
| 2026-05-29 | 30.05 | 30.15 | 30.03 | 30.08 | +0.233% | 16,755 | +1.883% |
| 2026-05-28 | 29.81 | 30.05 | 29.81 | 30.01 | +0.484% | 19,451 | +2.120% |
| 2026-05-27 | 29.77 | 29.99 | 29.77 | 29.87 | -0.049% | 13,405 | +2.614% |
| 2026-05-26 | 29.95 | 29.95 | 29.81 | 29.88 | -0.106% | 16,906 | +2.564% |
| 2026-05-22 | 30.07 | 30.08 | 29.88 | 29.91 | +0.075% | 7,835 | +2.455% |
| 2026-05-21 | 29.63 | 29.89 | 29.62 | 29.89 | -0.336% | 4,649 | +2.532% |
| 2026-05-20 | 29.67 | 29.99 | 29.67 | 29.99 | +0.978% | 11,403 | +2.188% |
| 2026-05-19 | 29.78 | 29.89 | 29.69 | 29.70 | -0.649% | 8,226 | +3.188% |
| 2026-05-18 | 29.60 | 29.92 | 29.60 | 29.89 | +0.992% | 6,172 | +2.518% |
| 2026-05-15 | 29.55 | 29.73 | 29.55 | 29.60 | -0.322% | 10,718 | +3.534% |
| 2026-05-14 | 29.50 | 29.75 | 29.50 | 29.70 | +0.577% | 36,098 | +3.201% |
| 2026-05-13 | 29.33 | 29.57 | 29.29 | 29.52 | +0.307% | 25,233 | +3.797% |
| 2026-05-12 | 29.34 | 29.44 | 29.30 | 29.43 | +0.214% | 16,640 | +4.116% |
| 2026-05-11 | 29.51 | 29.58 | 29.34 | 29.37 | -0.957% | 8,668 | +4.339% |
| 2026-05-08 | 29.63 | 29.70 | 29.54 | 29.66 | +0.035% | 4,384 | +3.341% |
| 2026-05-07 | 29.60 | 29.74 | 29.57 | 29.64 | +0.613% | 14,853 | +3.378% |
| 2026-05-06 | 29.24 | 29.47 | 29.22 | 29.46 | +1.043% | 38,718 | +4.011% |
| 2026-05-05 | 29.21 | 29.21 | 29.11 | 29.16 | +0.378% | 25,575 | +5.096% |
| 2026-05-04 | 29.04 | 29.20 | 28.99 | 29.05 | -0.360% | 14,993 | +5.494% |
| 2026-05-01 | 29.15 | 29.32 | 29.15 | 29.16 | +0.258% | 13,774 | +5.114% |
| 2026-04-30 | 29.06 | 29.15 | 28.79 | 29.08 | +0.155% | 6,625 | +5.385% |
| 2026-04-29 | 28.91 | 29.05 | 28.91 | 29.04 | +0.219% | 2,484 | +5.549% |
| 2026-04-28 | 29.10 | 29.10 | 28.89 | 28.97 | -0.464% | 8,082 | +5.780% |
| 2026-04-27 | 29.09 | 29.17 | 29.09 | 29.11 | -0.236% | 6,676 | +5.289% |
| 2026-04-24 | 29.01 | 29.18 | 28.91 | 29.18 | +0.746% | 10,603 | +5.040% |
| 2026-04-23 | 29.25 | 29.25 | 28.75 | 28.96 | -1.262% | 13,508 | +5.823% |
| 2026-04-22 | 29.30 | 29.34 | 29.25 | 29.33 | +0.872% | 4,547 | +4.487% |
| 2026-04-21 | 29.33 | 29.41 | 29.08 | 29.08 | -0.650% | 6,332 | +5.399% |
| 2026-04-20 | 29.32 | 29.32 | 29.21 | 29.27 | -0.385% | 9,769 | +4.714% |
| 2026-04-17 | 29.13 | 29.44 | 29.13 | 29.38 | +0.892% | 8,194 | +4.310% |
| 2026-04-16 | 29.15 | 29.18 | 29.05 | 29.12 | +0.137% | 15,061 | +5.241% |
| 2026-04-15 | 28.88 | 29.08 | 28.88 | 29.08 | +1.138% | 5,530 | +5.385% |
| 2026-04-14 | 28.41 | 28.79 | 28.41 | 28.75 | +1.398% | 8,497 | +6.584% |
| 2026-04-13 | 27.93 | 28.36 | 27.93 | 28.36 | +1.082% | 8,666 | +8.074% |
| 2026-04-10 | 28.36 | 28.36 | 28.00 | 28.05 | -0.883% | 6,779 | +9.243% |
| 2026-04-09 | 28.05 | 28.32 | 28.03 | 28.30 | +0.535% | 21,801 | +8.279% |
| 2026-04-08 | 28.19 | 28.29 | 28.09 | 28.15 | +2.690% | 15,115 | +8.858% |
| 2026-04-07 | 27.46 | 27.46 | 27.19 | 27.41 | -0.598% | 29,247 | +11.786% |
| 2026-04-06 | 27.38 | 27.58 | 27.38 | 27.58 | +0.752% | 14,984 | +11.117% |
| 2026-04-02 | 26.98 | 27.44 | 26.98 | 27.37 | +0.271% | 11,290 | +11.953% |
| 2026-04-01 | 27.32 | 27.48 | 27.29 | 27.30 | +0.257% | 6,409 | +12.257% |
| 2026-03-31 | 26.78 | 27.24 | 26.78 | 27.23 | +2.871% | 5,100 | +12.545% |
| 2026-03-30 | 26.57 | 26.66 | 26.38 | 26.47 | +0.151% | 11,011 | +15.777% |
| 2026-03-27 | 26.84 | 26.84 | 26.36 | 26.43 | -1.966% | 38,341 | +15.952% |
| 2026-03-26 | 27.20 | 27.38 | 26.95 | 26.96 | -1.570% | 25,080 | +13.672% |
| 2026-03-25 | 27.36 | 27.59 | 27.29 | 27.39 | +0.403% | 17,313 | +11.888% |
| 2026-03-24 | 27.33 | 27.49 | 27.28 | 27.28 | -0.980% | 28,695 | +12.339% |
| 2026-03-23 | 27.63 | 27.77 | 27.55 | 27.55 | +0.953% | 11,115 | +11.238% |
| 2026-03-20 | 27.54 | 27.54 | 27.17 | 27.29 | -1.159% | 31,558 | +12.298% |
| 2026-03-19 | 27.57 | 27.68 | 27.43 | 27.61 | -0.433% | 25,330 | +10.996% |
| 2026-03-18 | 28.08 | 28.08 | 27.71 | 27.73 | -1.562% | 10,720 | +10.516% |
| 2026-03-17 | 28.39 | 28.39 | 28.17 | 28.17 | +0.178% | 13,029 | +8.790% |
| 2026-03-16 | 28.06 | 28.19 | 28.03 | 28.12 | +0.861% | 24,158 | +8.983% |
| 2026-03-13 | 28.08 | 28.18 | 27.86 | 27.88 | -0.500% | 17,553 | +9.921% |
| 2026-03-12 | 28.25 | 28.29 | 28.02 | 28.02 | -1.338% | 10,817 | +9.372% |
| 2026-03-11 | 28.54 | 28.59 | 28.39 | 28.40 | -0.508% | 58,362 | +7.909% |
| 2026-03-10 | 28.52 | 28.80 | 28.45 | 28.55 | -0.471% | 21,806 | +7.361% |
| 2026-03-09 | 28.19 | 28.68 | 28.10 | 28.68 | +0.561% | 19,414 | +6.855% |
| 2026-03-06 | 28.43 | 28.60 | 28.43 | 28.52 | -1.127% | 17,162 | +7.455% |
| 2026-03-05 | 28.97 | 28.98 | 28.63 | 28.85 | -0.362% | 29,208 | +6.244% |
| 2026-03-04 | 28.75 | 29.03 | 28.75 | 28.95 | +0.836% | 9,797 | +5.859% |
| 2026-03-03 | 28.25 | 28.75 | 28.22 | 28.71 | -0.382% | 73,627 | +6.744% |
| 2026-03-02 | 28.38 | 28.93 | 28.38 | 28.82 | -0.035% | 9,416 | +6.336% |
| 2026-02-27 | 28.50 | 28.83 | 28.48 | 28.83 | -0.242% | 17,129 | +6.299% |
| 2026-02-26 | 28.72 | 28.90 | 28.49 | 28.90 | +0.802% | 16,909 | +6.042% |
| 2026-02-25 | 28.43 | 28.85 | 28.43 | 28.67 | +1.164% | 30,714 | +6.893% |
| 2026-02-24 | 28.12 | 28.34 | 28.08 | 28.34 | +0.926% | 19,749 | +8.137% |
| 2026-02-23 | 28.43 | 28.45 | 28.04 | 28.08 | -1.818% | 11,939 | +9.139% |
| 2026-02-20 | 28.29 | 28.64 | 28.29 | 28.60 | +0.775% | 20,756 | +7.154% |
| 2026-02-19 | 28.42 | 28.54 | 28.32 | 28.38 | -0.699% | 14,744 | +7.984% |
| 2026-02-18 | 28.48 | 28.68 | 28.48 | 28.58 | +0.316% | 13,415 | +7.229% |
| 2026-02-17 | 28.41 | 28.58 | 28.23 | 28.49 | -0.070% | 24,079 | +7.568% |
| 2026-02-13 | 28.50 | 28.70 | 28.45 | 28.51 | +0.317% | 5,141 | +7.492% |
| 2026-02-12 | 28.79 | 28.86 | 28.42 | 28.42 | -1.251% | 10,561 | +7.833% |
| 2026-02-11 | 28.95 | 28.98 | 28.57 | 28.78 | -0.277% | 22,205 | +6.484% |
| 2026-02-10 | 28.98 | 29.09 | 28.85 | 28.86 | -0.380% | 30,569 | +6.189% |
| 2026-02-09 | 28.93 | 29.00 | 28.77 | 28.97 | -0.069% | 19,843 | +5.786% |
| 2026-02-06 | 28.60 | 28.99 | 28.60 | 28.99 | +1.453% | 57,815 | +5.713% |
| 2026-02-05 | 28.67 | 28.84 | 28.55 | 28.57 | -0.885% | 12,301 | +7.249% |
| 2026-02-04 | 28.93 | 28.95 | 28.77 | 28.83 | -0.294% | 11,069 | +6.299% |
| 2026-02-03 | 29.37 | 29.37 | 28.82 | 28.91 | -1.550% | 30,935 | +5.987% |
| 2026-02-02 | 29.00 | 29.40 | 29.00 | 29.37 | +0.963% | 34,278 | +4.345% |
| 2026-01-30 | 29.16 | 29.23 | 28.98 | 29.09 | -0.775% | 15,015 | +5.349% |
| 2026-01-29 | 29.46 | 29.46 | 28.50 | 29.32 | -0.350% | 42,989 | +4.533% |
| 2026-01-28 | 29.55 | 29.56 | 29.35 | 29.42 | -0.271% | 9,395 | +4.168% |
| 2026-01-27 | 29.52 | 29.52 | 29.46 | 29.50 | +0.272% | 8,985 | +3.885% |
| 2026-01-26 | 29.28 | 29.47 | 29.28 | 29.42 | +0.650% | 9,101 | +4.168% |
| 2026-01-23 | 29.09 | 29.30 | 29.09 | 29.23 | +0.512% | 12,849 | +4.845% |
| 2026-01-22 | 29.16 | 29.20 | 29.05 | 29.08 | +0.540% | 17,067 | +5.381% |
| 2026-01-21 | 28.74 | 29.04 | 28.61 | 28.93 | +0.977% | 37,381 | +5.950% |
| 2026-01-20 | 28.81 | 28.90 | 28.10 | 28.64 | -1.884% | 25,015 | +6.986% |
| 2026-01-16 | 29.27 | 29.28 | 29.17 | 29.20 | -0.205% | 27,216 | +4.970% |
| 2026-01-15 | 29.47 | 29.47 | 29.23 | 29.25 | +0.130% | 16,304 | +4.755% |
| 2026-01-14 | 29.42 | 29.42 | 29.08 | 29.22 | -0.935% | 14,480 | +4.891% |
| 2026-01-13 | 29.69 | 29.69 | 29.39 | 29.49 | -0.328% | 10,095 | +3.910% |
| 2026-01-12 | 29.53 | 29.76 | 29.44 | 29.59 | -0.360% | 15,019 | +3.569% |
| 2026-01-09 | 29.55 | 29.72 | 29.49 | 29.70 | +0.493% | 10,341 | +3.196% |
| 2026-01-08 | 29.53 | 29.59 | 29.52 | 29.55 | -0.057% | 11,216 | +3.705% |
| 2026-01-07 | 29.57 | 29.75 | 29.56 | 29.57 | +0.000% | 13,803 | +3.645% |
| 2026-01-06 | 29.30 | 29.59 | 29.29 | 29.57 | +1.191% | 28,229 | +3.646% |
| 2026-01-05 | 28.98 | 29.38 | 28.98 | 29.22 | +0.828% | 22,178 | +4.881% |
| 2026-01-02 | 29.29 | 29.29 | 28.86 | 28.98 | -0.685% | 48,950 | +5.749% |
| 2025-12-31 | 29.38 | 29.38 | 29.18 | 29.18 | -0.650% | 51,662 | +5.024% |
| 2025-12-30 | 29.39 | 29.41 | 29.37 | 29.37 | -0.240% | 16,726 | +4.342% |
| 2025-12-29 | 29.37 | 29.48 | 29.36 | 29.44 | -0.232% | 25,049 | +4.092% |
| 2025-12-26 | 29.44 | 29.54 | 29.44 | 29.51 | +0.114% | 17,691 | +3.850% |
| 2025-12-24 | 29.36 | 29.49 | 29.36 | 29.48 | +0.448% | 5,056 | +3.968% |
| 2025-12-23 | 29.25 | 29.35 | 29.25 | 29.34 | +0.166% | 11,402 | +4.434% |
| 2025-12-22 | 29.31 | 29.33 | 29.26 | 29.30 | +0.330% | 13,266 | +4.607% |
| 2025-12-19 | 29.02 | 29.22 | 28.90 | 29.20 | +0.593% | 24,066 | +4.952% |
| 2025-12-18 | 29.04 | 29.16 | 28.96 | 29.03 | +0.407% | 17,361 | +5.575% |
| 2025-12-17 | 29.16 | 29.19 | 28.91 | 28.91 | -0.721% | 10,976 | +6.005% |
| 2025-12-16 | 29.13 | 29.18 | 28.98 | 29.12 | -0.161% | 8,466 | +5.241% |
| 2025-12-15 | 29.39 | 29.39 | 29.12 | 29.17 | -0.525% | 7,528 | +5.071% |
| 2025-12-12 | 29.41 | 29.55 | 29.28 | 29.32 | -0.473% | 10,473 | +4.520% |
| 2025-12-11 | 29.30 | 29.48 | 29.24 | 29.46 | +0.770% | 9,847 | +4.026% |
| 2025-12-10 | 29.23 | 29.29 | 29.11 | 29.23 | +0.046% | 8,410 | +4.827% |
| 2025-12-09 | 29.05 | 29.26 | 29.05 | 29.22 | +0.005% | 11,162 | +4.875% |
| 2025-12-08 | 29.40 | 29.46 | 29.18 | 29.22 | -0.682% | 16,185 | +4.881% |
| 2025-12-05 | 29.32 | 29.57 | 29.32 | 29.42 | +0.508% | 14,126 | +4.165% |
| 2025-12-04 | 29.35 | 29.35 | 29.17 | 29.27 | -0.248% | 8,042 | +4.695% |
| 2025-12-03 | 29.30 | 29.38 | 29.25 | 29.34 | -0.193% | 7,646 | +4.435% |
| 2025-12-02 | 29.33 | 29.45 | 29.30 | 29.40 | +0.518% | 17,011 | +4.233% |
| 2025-12-01 | 29.12 | 29.38 | 29.12 | 29.25 | -0.273% | 9,811 | +4.773% |
| 2025-11-28 | 29.28 | 29.33 | 29.27 | 29.33 | +0.445% | 4,388 | +4.487% |
| 2025-11-26 | 29.13 | 29.29 | 29.13 | 29.20 | +0.301% | 10,847 | +4.952% |
| 2025-11-25 | 28.82 | 29.12 | 28.68 | 29.11 | +1.343% | 14,554 | +5.268% |
| 2025-11-24 | 28.55 | 28.76 | 28.55 | 28.73 | +1.089% | 11,856 | +6.682% |
| 2025-11-21 | 28.20 | 28.60 | 28.20 | 28.42 | +1.273% | 10,082 | +7.844% |
| 2025-11-20 | 28.84 | 28.89 | 28.06 | 28.06 | -1.292% | 14,424 | +9.216% |
| 2025-11-19 | 28.42 | 28.54 | 28.31 | 28.43 | +0.099% | 11,451 | +7.805% |
| 2025-11-18 | 28.50 | 28.53 | 28.30 | 28.40 | -0.771% | 16,495 | +7.912% |
| 2025-11-17 | 28.91 | 28.97 | 28.54 | 28.62 | -1.013% | 13,979 | +7.079% |
| 2025-11-14 | 28.80 | 29.08 | 28.73 | 28.91 | -0.579% | 68,939 | +5.994% |
| 2025-11-13 | 29.30 | 29.43 | 29.08 | 29.08 | -1.313% | 10,840 | +5.380% |
| 2025-11-12 | 29.54 | 29.54 | 29.40 | 29.47 | +0.008% | 12,954 | +3.997% |
| 2025-11-11 | 29.25 | 29.47 | 29.25 | 29.47 | +0.348% | 8,954 | +4.005% |
| 2025-11-10 | 29.20 | 29.39 | 29.14 | 29.36 | +1.209% | 12,809 | +4.367% |
| 2025-11-07 | 28.81 | 29.01 | 28.76 | 29.01 | +0.156% | 41,969 | +5.629% |
| 2025-11-06 | 29.23 | 29.23 | 28.90 | 28.97 | -1.325% | 11,445 | +5.793% |
| 2025-11-05 | 29.28 | 29.44 | 29.23 | 29.36 | +0.126% | 7,440 | +4.391% |
| 2025-11-04 | 29.31 | 29.49 | 29.29 | 29.32 | -0.757% | 6,430 | +4.523% |
| 2025-11-03 | 29.54 | 29.58 | 29.43 | 29.54 | +0.181% | 18,964 | +3.732% |
| 2025-10-31 | 29.70 | 29.70 | 29.40 | 29.49 | +0.204% | 5,401 | +3.920% |
| 2025-10-30 | 29.48 | 29.68 | 29.43 | 29.43 | -0.895% | 9,663 | +4.132% |
| 2025-10-29 | 29.96 | 29.96 | 29.62 | 29.70 | -0.662% | 16,577 | +3.200% |
| 2025-10-28 | 29.96 | 29.96 | 29.87 | 29.89 | +0.023% | 8,102 | +2.517% |
| 2025-10-27 | 29.79 | 29.89 | 29.77 | 29.89 | +1.037% | 21,893 | +2.541% |
| 2025-10-24 | 29.50 | 29.67 | 29.50 | 29.58 | +0.407% | 12,506 | +3.604% |
| 2025-10-23 | 29.33 | 29.51 | 29.33 | 29.46 | +0.530% | 9,058 | +4.026% |
| 2025-10-22 | 29.47 | 29.47 | 29.21 | 29.30 | -0.746% | 20,201 | +4.577% |
| 2025-10-21 | 29.39 | 29.55 | 29.36 | 29.53 | +0.528% | 8,173 | +3.797% |
| 2025-10-20 | 29.22 | 29.39 | 29.22 | 29.37 | +1.233% | 44,426 | +4.345% |
| 2025-10-17 | 28.74 | 29.05 | 28.74 | 29.01 | +1.015% | 8,393 | +5.631% |
| 2025-10-16 | 29.14 | 29.16 | 28.65 | 28.72 | -1.004% | 12,359 | +6.703% |
| 2025-10-15 | 29.16 | 29.29 | 28.86 | 29.01 | +0.108% | 17,563 | +5.632% |
| 2025-10-14 | 28.69 | 29.09 | 28.69 | 28.98 | +0.142% | 10,712 | +5.745% |
| 2025-10-13 | 28.86 | 28.98 | 28.86 | 28.94 | +1.042% | 7,787 | +5.895% |
| 2025-10-10 | 29.32 | 29.37 | 28.64 | 28.64 | -2.214% | 12,171 | +6.999% |
| 2025-10-09 | 29.30 | 29.32 | 29.25 | 29.29 | -0.317% | 13,798 | +4.630% |
| 2025-10-08 | 29.36 | 29.39 | 29.34 | 29.38 | +0.654% | 12,014 | +4.298% |
| 2025-10-07 | 29.39 | 29.39 | 29.14 | 29.19 | -0.572% | 20,177 | +4.981% |
| 2025-10-06 | 29.32 | 29.41 | 29.23 | 29.36 | +0.479% | 24,373 | +4.380% |
| 2025-10-03 | 29.22 | 29.37 | 29.22 | 29.22 | -0.034% | 8,825 | +4.881% |
| 2025-10-02 | 29.15 | 29.25 | 29.09 | 29.23 | +0.378% | 17,145 | +4.845% |
| 2025-10-01 | 29.00 | 29.12 | 28.96 | 29.12 | +0.021% | 13,254 | +5.241% |
| 2025-09-30 | 29.07 | 29.11 | 28.96 | 29.11 | +0.203% | 9,938 | +5.262% |
| 2025-09-29 | 29.12 | 29.13 | 29.03 | 29.05 | +0.070% | 8,709 | +5.476% |
| 2025-09-26 | 28.92 | 29.05 | 28.91 | 29.03 | +0.399% | 29,290 | +5.550% |
| 2025-09-25 | 28.83 | 28.96 | 28.83 | 28.92 | -0.474% | 6,094 | +5.971% |
| 2025-09-24 | 29.26 | 29.26 | 29.02 | 29.06 | -0.536% | 23,673 | +5.469% |
| 2025-09-23 | 29.34 | 29.34 | 29.18 | 29.21 | -0.768% | 8,108 | +4.903% |
| 2025-09-22 | 29.32 | 29.45 | 29.32 | 29.44 | +0.034% | 41,164 | +4.097% |
| 2025-09-19 | 29.28 | 29.43 | 29.28 | 29.43 | +0.410% | 13,913 | +4.132% |
| 2025-09-18 | 29.36 | 29.44 | 29.27 | 29.31 | +0.243% | 24,545 | +4.559% |
| 2025-09-17 | 29.27 | 29.30 | 29.20 | 29.24 | +0.418% | 10,857 | +4.812% |
| 2025-09-16 | 29.08 | 29.13 | 29.08 | 29.12 | +0.076% | 2,600 | +5.250% |
| 2025-09-15 | 29.02 | 29.10 | 29.02 | 29.10 | +0.617% | 6,818 | +5.331% |
| 2025-09-12 | 29.05 | 29.05 | 28.92 | 28.92 | -0.504% | 9,667 | +5.980% |
| 2025-09-11 | 28.67 | 29.07 | 28.67 | 29.06 | +1.084% | 18,825 | +5.446% |
| 2025-09-10 | 29.09 | 29.09 | 28.75 | 28.75 | -1.301% | 9,800 | +6.589% |
| 2025-09-09 | 29.11 | 29.13 | 29.02 | 29.13 | +0.174% | 15,950 | +5.202% |
| 2025-09-08 | 29.02 | 29.08 | 28.98 | 29.08 | +0.533% | 31,041 | +5.385% |
| 2025-09-05 | 29.08 | 29.10 | 28.82 | 28.93 | +0.006% | 10,174 | +5.948% |
| 2025-09-04 | 28.70 | 28.92 | 28.66 | 28.92 | +0.986% | 14,507 | +5.954% |
| 2025-09-03 | 28.49 | 28.64 | 28.49 | 28.64 | +0.957% | 7,644 | +6.999% |
| 2025-09-02 | 28.23 | 28.38 | 28.15 | 28.37 | -0.526% | 13,489 | +8.023% |
| 2025-08-29 | 28.53 | 28.57 | 28.47 | 28.52 | -0.261% | 13,424 | +7.455% |
| 2025-08-28 | 28.43 | 28.60 | 28.43 | 28.59 | +0.496% | 13,668 | +7.174% |
| 2025-08-27 | 28.35 | 28.46 | 28.35 | 28.45 | +0.330% | 15,395 | +7.706% |
| 2025-08-26 | 28.30 | 28.36 | 28.24 | 28.36 | +0.207% | 8,537 | +8.061% |
| 2025-08-25 | 28.42 | 28.44 | 28.30 | 28.30 | -0.538% | 11,998 | +8.285% |
| 2025-08-22 | 28.29 | 28.50 | 28.27 | 28.45 | +1.099% | 6,150 | +7.702% |
| 2025-08-21 | 28.21 | 28.22 | 28.12 | 28.14 | -0.778% | 8,791 | +8.886% |
| 2025-08-20 | 28.36 | 28.37 | 28.26 | 28.37 | -0.191% | 5,724 | +8.039% |
| 2025-08-19 | 28.54 | 28.56 | 28.38 | 28.42 | -0.090% | 6,428 | +7.833% |
| 2025-08-18 | 28.47 | 28.47 | 28.39 | 28.45 | -0.051% | 4,133 | +7.736% |
| 2025-08-15 | 28.47 | 28.51 | 28.44 | 28.46 | +0.070% | 8,171 | +7.681% |
| 2025-08-14 | 28.35 | 28.47 | 28.35 | 28.44 | +0.082% | 9,627 | +7.757% |
| 2025-08-13 | 28.36 | 28.42 | 28.33 | 28.42 | +0.551% | 11,607 | +7.845% |
| 2025-08-12 | 28.08 | 28.29 | 28.02 | 28.26 | +0.969% | 332,459 | +8.439% |
| 2025-08-11 | 28.02 | 28.08 | 27.98 | 27.99 | -0.071% | 18,054 | +9.489% |
| 2025-08-08 | 27.82 | 28.04 | 27.82 | 28.01 | +0.810% | 41,632 | +9.411% |
| 2025-08-07 | 28.15 | 28.15 | 27.66 | 27.79 | -1.297% | 35,097 | +10.297% |
| 2025-08-06 | 27.83 | 28.17 | 27.83 | 28.15 | +1.478% | 38,059 | +8.867% |
| 2025-08-05 | 27.90 | 27.98 | 27.74 | 27.74 | -0.822% | 15,482 | +10.476% |
| 2025-08-04 | 27.74 | 27.99 | 27.74 | 27.97 | +1.409% | 64,919 | +9.568% |
| 2025-08-01 | 27.62 | 27.67 | 27.51 | 27.58 | -1.005% | 14,087 | +11.112% |
| 2025-07-31 | 28.18 | 28.20 | 27.86 | 27.86 | -0.321% | 8,460 | +9.995% |
| 2025-07-30 | 28.07 | 28.09 | 27.86 | 27.95 | -0.317% | 47,098 | +9.642% |
| 2025-07-29 | 28.20 | 28.22 | 28.04 | 28.04 | -0.532% | 16,293 | +9.294% |
| 2025-07-28 | 28.20 | 28.30 | 28.16 | 28.19 | -0.139% | 30,072 | +8.713% |
| 2025-07-25 | 28.18 | 28.26 | 28.17 | 28.23 | +0.424% | 7,656 | +8.562% |
| 2025-07-24 | 28.18 | 28.20 | 28.11 | 28.11 | +0.034% | 46,444 | +9.022% |
| 2025-07-23 | 28.09 | 28.11 | 27.99 | 28.10 | +0.503% | 42,881 | +9.059% |
| 2025-07-22 | 27.80 | 28.02 | 27.80 | 27.96 | +0.072% | 35,744 | +9.607% |
| 2025-07-21 | 27.81 | 28.02 | 27.81 | 27.94 | +0.593% | 54,034 | +9.685% |
| 2025-07-18 | 27.88 | 27.88 | 27.72 | 27.78 | -0.134% | 66,009 | +10.336% |
| 2025-07-17 | 27.72 | 27.83 | 27.72 | 27.81 | +0.332% | 53,599 | +10.188% |
| 2025-07-16 | 27.76 | 27.76 | 27.54 | 27.72 | -0.016% | 25,400 | +10.554% |
| 2025-07-15 | 28.02 | 28.02 | 27.73 | 27.73 | -0.805% | 13,920 | +10.536% |
| 2025-07-14 | 27.79 | 27.96 | 27.79 | 27.95 | +0.544% | 19,477 | +9.646% |
| 2025-07-11 | 27.97 | 27.97 | 27.77 | 27.80 | -0.896% | 27,627 | +10.243% |
| 2025-07-10 | 28.26 | 28.26 | 28.03 | 28.05 | -0.689% | 65,142 | +9.255% |
| 2025-07-09 | 28.17 | 28.25 | 28.10 | 28.24 | +0.515% | 19,385 | +8.503% |
| 2025-07-08 | 28.23 | 28.25 | 28.07 | 28.10 | -0.284% | 25,665 | +9.061% |
| 2025-07-07 | 28.27 | 28.29 | 28.09 | 28.18 | -0.705% | 15,047 | +8.751% |
| 2025-07-03 | 28.21 | 28.41 | 28.21 | 28.38 | +0.949% | 44,797 | +7.985% |
| 2025-07-02 | 28.14 | 28.15 | 28.05 | 28.11 | -0.237% | 114,437 | +9.009% |
| 2025-07-01 | 28.15 | 28.23 | 28.11 | 28.18 | +0.107% | 62,310 | +8.751% |
| 2025-06-30 | 27.93 | 28.22 | 27.93 | 28.15 | +0.644% | 62,533 | +8.867% |
| 2025-06-27 | 27.82 | 28.08 | 27.82 | 27.97 | +0.648% | 29,351 | +9.568% |
| 2025-06-26 | 27.67 | 27.82 | 27.65 | 27.79 | +0.561% | 29,971 | +10.277% |
| 2025-06-25 | 27.76 | 27.80 | 27.63 | 27.64 | -0.307% | 23,381 | +10.896% |
| 2025-06-24 | 27.60 | 27.75 | 27.55 | 27.72 | +1.168% | 22,184 | +10.556% |
| 2025-06-23 | 27.06 | 27.40 | 27.03 | 27.40 | +1.256% | 58,991 | +11.847% |
| 2025-06-20 | 27.34 | 27.34 | 26.98 | 27.06 | -0.442% | 47,027 | +13.252% |
| 2025-06-18 | 27.45 | 27.47 | 27.17 | 27.18 | -0.680% | 34,883 | +12.752% |
| 2025-06-17 | 27.46 | 27.56 | 27.35 | 27.37 | -0.812% | 42,590 | +11.986% |
| 2025-06-16 | 27.46 | 27.72 | 27.46 | 27.59 | +1.025% | 24,662 | +11.077% |
| 2025-06-13 | 27.50 | 27.58 | 27.28 | 27.31 | -1.586% | 54,310 | +12.216% |
| 2025-06-12 | 27.70 | 27.80 | 27.69 | 27.75 | 0.000% | 39,007 | +10.436% |
| 2025-06-11 | 27.89 | 27.95 | 27.71 | 27.75 | -0.428% | 33,113 | +10.436% |
| 2025-06-10 | 27.84 | 27.91 | 27.72 | 27.87 | +0.249% | 58,301 | +9.964% |
| 2025-06-09 | 27.97 | 27.97 | 27.73 | 27.80 | -0.399% | 30,408 | +10.238% |
| 2025-06-06 | 27.95 | 27.96 | 27.81 | 27.91 | +0.654% | 47,509 | +9.798% |
| 2025-06-05 | 27.95 | 27.95 | 27.72 | 27.73 | -0.180% | 54,361 | +10.516% |
| 2025-06-04 | 27.81 | 27.84 | 27.73 | 27.78 | +0.543% | 71,767 | +10.317% |
| 2025-06-03 | 27.46 | 27.66 | 27.45 | 27.63 | +0.367% | 174,714 | +10.916% |
| 2025-06-02 | 27.38 | 27.53 | 27.17 | 27.53 | +0.397% | 44,147 | +11.323% |
| 2025-05-30 | 27.26 | 27.48 | 27.13 | 27.42 | +0.366% | 37,043 | +11.765% |
| 2025-05-29 | 27.57 | 27.57 | 27.18 | 27.32 | +0.110% | 40,057 | +12.175% |
| 2025-05-28 | 27.43 | 27.47 | 27.28 | 27.29 | -0.401% | 138,863 | +12.298% |
| 2025-05-27 | 27.38 | 27.43 | 27.16 | 27.40 | +1.707% | 228,745 | +11.847% |
| 2025-05-23 | 26.88 | 27.05 | 26.84 | 26.94 | -0.883% | 146,836 | +13.757% |
| 2025-05-22 | 27.35 | 27.36 | 27.15 | 27.18 | -0.184% | 89,312 | +12.752% |
| 2025-05-21 | 27.89 | 27.89 | 27.20 | 27.23 | -1.483% | 66,540 | +12.545% |
| 2025-05-20 | 27.68 | 27.72 | 27.53 | 27.64 | -0.468% | 25,436 | +10.876% |
| 2025-05-19 | 27.42 | 27.78 | 27.42 | 27.77 | +0.220% | 28,743 | +10.357% |
| 2025-05-16 | 27.48 | 27.71 | 27.48 | 27.71 | +0.912% | 8,205 | +10.600% |
| 2025-05-15 | 27.23 | 27.52 | 27.22 | 27.46 | +0.617% | 17,776 | +11.609% |
| 2025-05-14 | 27.34 | 27.38 | 27.22 | 27.29 | 0.000% | 23,202 | +12.298% |
| 2025-05-13 | 27.14 | 27.46 | 27.14 | 27.29 | +0.257% | 21,290 | +12.298% |
| 2025-05-12 | 27.18 | 27.22 | 26.95 | 27.22 | +3.028% | 111,100 | +12.587% |
| 2025-05-09 | 26.59 | 26.59 | 26.37 | 26.42 | -0.227% | 12,984 | +15.996% |
| 2025-05-08 | 26.64 | 26.73 | 26.40 | 26.48 | -0.057% | 11,476 | +15.733% |
| 2025-05-07 | 26.46 | 26.58 | 26.29 | 26.50 | +0.081% | 13,653 | +15.667% |
| 2025-05-06 | 26.45 | 26.57 | 26.42 | 26.47 | -0.774% | 7,274 | +15.761% |
| 2025-05-05 | 26.55 | 26.82 | 26.55 | 26.68 | -0.112% | 30,798 | +14.865% |
| 2025-05-02 | 26.58 | 26.77 | 26.58 | 26.71 | +1.520% | 43,037 | +14.736% |
| 2025-05-01 | 26.53 | 26.60 | 26.31 | 26.31 | +0.229% | 19,733 | +16.481% |
| 2025-04-30 | 25.78 | 26.27 | 25.68 | 26.25 | +0.498% | 17,226 | +16.747% |
| 2025-04-29 | 25.88 | 26.15 | 25.86 | 26.12 | +0.810% | 22,973 | +17.328% |
| 2025-04-28 | 25.97 | 25.97 | 25.65 | 25.91 | +0.077% | 33,826 | +18.279% |
| 2025-04-25 | 25.77 | 25.89 | 25.67 | 25.89 | +0.505% | 8,605 | +18.370% |
| 2025-04-24 | 25.27 | 25.76 | 25.21 | 25.76 | +2.344% | 22,348 | +18.968% |
| 2025-04-23 | 25.49 | 25.60 | 25.09 | 25.17 | +1.478% | 25,044 | +21.756% |
| 2025-04-22 | 24.44 | 24.89 | 24.42 | 24.80 | +2.493% | 16,284 | +23.557% |
| 2025-04-21 | 24.60 | 24.60 | 23.95 | 24.20 | -2.262% | 27,455 | +26.637% |
| 2025-04-17 | 24.63 | 24.91 | 24.62 | 24.76 | +1.144% | 16,106 | +23.773% |
| 2025-04-16 | 24.81 | 24.90 | 24.30 | 24.48 | -2.158% | 18,381 | +25.188% |
| 2025-04-15 | 25.08 | 25.24 | 24.98 | 25.02 | -0.279% | 27,003 | +22.486% |
| 2025-04-14 | 25.17 | 25.20 | 24.87 | 25.09 | 0.000% | 9,621 | +22.145% |