TMFG
Motley Fool Global Opportunities ETF
stockBATSETF
Market OpenOct 5, 2026 10:15:15 AM EDT
30.01USD-0.050%(-0.02)2,182
28.60Bid31.68Ask3.08SpreadTMFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.01 | 30.01 | 30.01 | 30.01 | -0.050% | 2,182 | 0.000% |
| 2026-10-02 | 29.89 | 30.09 | 29.89 | 30.02 | +0.583% | 12,791 | -0.050% |
| 2026-10-01 | 29.84 | 29.99 | 29.55 | 29.85 | -0.397% | 8,374 | +0.533% |
| 2026-09-30 | 30.04 | 30.20 | 29.97 | 29.97 | -0.498% | 4,440 | +0.133% |
| 2026-09-29 | 30.06 | 30.14 | 29.82 | 30.12 | -0.199% | 7,838 | -0.365% |
| 2026-09-28 | 30.01 | 30.20 | 30.01 | 30.18 | -0.396% | 5,520 | -0.563% |
| 2026-09-25 | 30.35 | 30.35 | 30.24 | 30.30 | +0.099% | 6,860 | -0.957% |
| 2026-09-24 | 30.13 | 30.31 | 30.13 | 30.27 | -0.198% | 6,618 | -0.859% |
| 2026-09-23 | 30.55 | 30.55 | 30.33 | 30.33 | -1.378% | 6,608 | -1.055% |
| 2026-09-22 | 30.75 | 30.79 | 30.61 | 30.75 | +0.179% | 6,714 | -2.419% |
| 2026-09-21 | 30.49 | 30.72 | 30.49 | 30.70 | +0.961% | 5,284 | -2.244% |
| 2026-09-18 | 30.41 | 30.47 | 29.84 | 30.41 | -0.449% | 25,270 | -1.305% |
| 2026-09-17 | 30.62 | 30.65 | 30.23 | 30.54 | +0.506% | 6,471 | -1.747% |
| 2026-09-16 | 30.44 | 30.58 | 30.21 | 30.39 | -0.507% | 4,429 | -1.250% |
| 2026-09-15 | 30.66 | 30.66 | 29.05 | 30.55 | -1.422% | 12,546 | -1.752% |
| 2026-09-14 | 30.54 | 31.05 | 30.54 | 30.99 | +0.167% | 20,010 | -3.149% |
| 2026-09-11 | 30.50 | 30.96 | 30.50 | 30.93 | +1.205% | 9,665 | -2.987% |
| 2026-09-10 | 30.54 | 30.66 | 30.53 | 30.57 | -0.610% | 14,674 | -1.819% |
| 2026-09-09 | 30.89 | 30.89 | 30.50 | 30.75 | -1.053% | 1,740 | -2.418% |
| 2026-09-08 | 31.06 | 31.14 | 30.80 | 31.08 | -0.499% | 13,532 | -3.445% |
| 2026-09-04 | 31.21 | 31.29 | 30.89 | 31.24 | -0.472% | 20,930 | -3.927% |
| 2026-09-03 | 31.13 | 31.39 | 30.95 | 31.38 | +1.185% | 7,289 | -4.380% |
| 2026-09-02 | 30.95 | 31.11 | 30.95 | 31.02 | -0.317% | 11,503 | -3.247% |
| 2026-09-01 | 31.25 | 31.29 | 31.10 | 31.12 | -0.814% | 4,385 | -3.554% |
| 2026-08-31 | 31.53 | 31.53 | 31.34 | 31.37 | -0.984% | 8,566 | -4.339% |
| 2026-08-28 | 31.75 | 31.80 | 31.66 | 31.68 | +0.263% | 5,951 | -5.280% |
| 2026-08-27 | 31.63 | 31.69 | 31.58 | 31.60 | -0.214% | 5,087 | -5.032% |
| 2026-08-26 | 31.63 | 31.70 | 31.27 | 31.67 | -0.399% | 7,367 | -5.235% |
| 2026-08-25 | 31.79 | 31.86 | 31.73 | 31.79 | -0.126% | 17,836 | -5.613% |
| 2026-08-24 | 31.65 | 31.88 | 31.65 | 31.84 | +0.236% | 12,303 | -5.733% |
| 2026-08-21 | 31.77 | 31.84 | 31.74 | 31.76 | +0.516% | 10,801 | -5.510% |
| 2026-08-20 | 31.68 | 31.68 | 31.57 | 31.60 | -0.406% | 3,714 | -5.022% |
| 2026-08-19 | 31.40 | 31.73 | 31.40 | 31.73 | +1.037% | 7,352 | -5.408% |
| 2026-08-18 | 31.38 | 31.65 | 29.82 | 31.40 | -1.014% | 14,923 | -4.427% |
| 2026-08-17 | 31.78 | 31.93 | 31.72 | 31.72 | -0.870% | 2,733 | -5.396% |
| 2026-08-14 | 32.00 | 32.02 | 31.64 | 32.00 | +0.204% | 6,367 | -6.219% |
| 2026-08-13 | 31.99 | 31.99 | 31.77 | 31.93 | -0.347% | 4,423 | -6.028% |
| 2026-08-12 | 32.04 | 32.17 | 32.01 | 32.05 | -0.121% | 3,503 | -6.354% |
| 2026-08-11 | 32.04 | 32.20 | 32.04 | 32.09 | +0.140% | 12,823 | -6.467% |
| 2026-08-10 | 31.96 | 32.11 | 31.96 | 32.04 | -0.094% | 11,292 | -6.336% |
| 2026-08-07 | 31.90 | 32.07 | 31.90 | 32.07 | +0.628% | 15,293 | -6.423% |
| 2026-08-06 | 32.00 | 32.00 | 31.84 | 31.87 | -0.662% | 6,123 | -5.836% |
| 2026-08-05 | 32.23 | 32.23 | 31.46 | 32.08 | -0.787% | 911 | -6.460% |
| 2026-08-04 | 31.96 | 32.34 | 31.96 | 32.34 | +1.375% | 7,756 | -7.196% |
| 2026-08-03 | 30.00 | 31.90 | 30.00 | 31.90 | +1.847% | 23,852 | -5.921% |
| 2026-07-31 | 30.94 | 31.35 | 30.94 | 31.32 | +0.943% | 9,955 | -4.183% |
| 2026-07-30 | 30.83 | 31.03 | 30.50 | 31.03 | +0.415% | 14,994 | -3.279% |
| 2026-07-29 | 30.95 | 31.08 | 30.85 | 30.90 | -0.891% | 2,027 | -2.878% |
| 2026-07-28 | 30.62 | 31.22 | 30.62 | 31.18 | +1.587% | 1,807 | -3.744% |
| 2026-07-27 | 30.78 | 30.83 | 30.36 | 30.69 | +1.176% | 9,031 | -2.216% |
| 2026-07-24 | 30.10 | 30.47 | 30.10 | 30.33 | +0.558% | 18,630 | -1.066% |
| 2026-07-23 | 30.23 | 30.27 | 30.05 | 30.16 | -1.186% | 8,218 | -0.514% |
| 2026-07-22 | 30.70 | 30.70 | 30.32 | 30.53 | -1.011% | 6,600 | -1.694% |
| 2026-07-21 | 30.81 | 30.88 | 30.81 | 30.84 | -0.391% | 3,489 | -2.688% |
| 2026-07-20 | 30.90 | 31.09 | 30.90 | 30.96 | +0.162% | 10,700 | -3.068% |
| 2026-07-17 | 31.25 | 31.25 | 30.89 | 30.91 | -1.183% | 6,777 | -2.912% |
| 2026-07-16 | 31.18 | 31.45 | 31.18 | 31.28 | -0.032% | 11,104 | -4.060% |
| 2026-07-15 | 31.20 | 31.39 | 31.20 | 31.29 | +0.358% | 22,139 | -4.091% |
| 2026-07-14 | 31.40 | 31.43 | 30.94 | 31.18 | -0.137% | 21,228 | -3.747% |
| 2026-07-13 | 31.13 | 31.32 | 31.13 | 31.22 | -0.112% | 5,681 | -3.879% |
| 2026-07-10 | 30.97 | 31.27 | 30.97 | 31.26 | +0.340% | 9,714 | -3.987% |
| 2026-07-09 | 30.87 | 31.15 | 30.57 | 31.15 | +0.194% | 10,738 | -3.661% |
| 2026-07-08 | 31.02 | 31.13 | 30.48 | 31.09 | -0.846% | 14,075 | -3.474% |
| 2026-07-07 | 31.22 | 31.44 | 31.22 | 31.36 | +0.085% | 6,857 | -4.290% |
| 2026-07-06 | 30.96 | 31.36 | 30.78 | 31.33 | +0.703% | 25,020 | -4.209% |
| 2026-07-02 | 30.88 | 31.31 | 30.88 | 31.11 | +0.524% | 7,841 | -3.536% |
| 2026-07-01 | 30.91 | 31.08 | 30.91 | 30.95 | +0.629% | 7,848 | -3.030% |
| 2026-06-30 | 30.64 | 30.77 | 30.64 | 30.75 | +0.550% | 3,612 | -2.420% |
| 2026-06-29 | 30.52 | 31.37 | 30.52 | 30.59 | +0.414% | 7,734 | -1.883% |
| 2026-06-26 | 30.11 | 30.58 | 30.10 | 30.46 | +0.538% | 28,604 | -1.477% |
| 2026-06-25 | 30.54 | 30.54 | 30.30 | 30.30 | -0.458% | 3,998 | -0.947% |
| 2026-06-24 | 30.44 | 30.71 | 30.44 | 30.44 | +0.119% | 3,003 | -1.401% |
| 2026-06-23 | 30.14 | 30.52 | 30.10 | 30.40 | -0.257% | 4,536 | -1.283% |
| 2026-06-22 | 30.55 | 30.65 | 30.43 | 30.48 | -1.461% | 12,943 | -1.536% |
| 2026-06-18 | 30.78 | 30.93 | 30.75 | 30.93 | +0.855% | 9,887 | -2.974% |
| 2026-06-17 | 31.07 | 31.10 | 30.63 | 30.67 | -1.918% | 5,169 | -2.145% |
| 2026-06-16 | 31.47 | 31.47 | 31.23 | 31.27 | -0.338% | 6,440 | -4.022% |
| 2026-06-15 | 31.31 | 31.51 | 31.27 | 31.37 | +1.434% | 17,889 | -4.346% |
| 2026-06-12 | 30.85 | 31.00 | 30.52 | 30.93 | +0.162% | 80,746 | -2.975% |
| 2026-06-11 | 30.66 | 30.95 | 30.00 | 30.88 | +0.691% | 50,994 | -2.817% |
| 2026-06-10 | 30.76 | 31.03 | 30.66 | 30.67 | -0.816% | 5,371 | -2.146% |
| 2026-06-09 | 30.89 | 31.11 | 30.53 | 30.92 | +0.239% | 10,856 | -2.944% |
| 2026-06-08 | 30.77 | 31.04 | 30.77 | 30.85 | +0.249% | 10,969 | -2.712% |
| 2026-06-05 | 30.86 | 31.26 | 30.75 | 30.77 | -1.611% | 9,791 | -2.470% |
| 2026-06-04 | 30.91 | 31.27 | 30.80 | 31.27 | +1.666% | 17,472 | -4.041% |
| 2026-06-03 | 30.61 | 30.83 | 30.61 | 30.76 | -0.387% | 3,747 | -2.443% |
| 2026-06-02 | 30.70 | 30.94 | 30.70 | 30.88 | -0.098% | 41,249 | -2.820% |
| 2026-06-01 | 30.62 | 30.99 | 30.45 | 30.91 | +0.218% | 11,562 | -2.915% |
| 2026-05-29 | 30.22 | 30.90 | 30.22 | 30.84 | -0.182% | 5,285 | -2.703% |
| 2026-05-28 | 30.74 | 30.94 | 30.65 | 30.90 | +0.086% | 6,363 | -2.880% |
| 2026-05-27 | 30.19 | 30.96 | 30.19 | 30.87 | +0.319% | 13,476 | -2.797% |
| 2026-05-26 | 30.85 | 30.85 | 30.29 | 30.78 | -0.242% | 11,788 | -2.486% |
| 2026-05-22 | 30.89 | 31.00 | 30.85 | 30.85 | -0.355% | 12,244 | -2.723% |
| 2026-05-21 | 30.56 | 31.00 | 30.56 | 30.96 | +0.097% | 18,728 | -3.068% |
| 2026-05-20 | 30.62 | 30.95 | 30.48 | 30.93 | +1.007% | 22,983 | -2.974% |
| 2026-05-19 | 30.69 | 30.72 | 30.62 | 30.62 | -0.579% | 10,238 | -1.997% |
| 2026-05-18 | 30.49 | 30.81 | 30.42 | 30.80 | +1.047% | 8,635 | -2.565% |
| 2026-05-15 | 30.42 | 30.60 | 30.42 | 30.48 | -0.844% | 7,139 | -1.545% |
| 2026-05-14 | 30.46 | 30.76 | 30.46 | 30.74 | +0.631% | 8,962 | -2.376% |
| 2026-05-13 | 30.36 | 30.61 | 30.25 | 30.55 | +0.156% | 7,027 | -1.760% |
| 2026-05-12 | 30.53 | 30.53 | 30.25 | 30.50 | -0.229% | 7,380 | -1.607% |
| 2026-05-11 | 30.65 | 30.75 | 30.57 | 30.57 | -0.901% | 21,779 | -1.832% |
| 2026-05-08 | 31.10 | 31.10 | 30.67 | 30.85 | -0.885% | 17,987 | -2.717% |
| 2026-05-07 | 31.06 | 31.27 | 31.06 | 31.12 | +0.043% | 13,959 | -3.577% |
| 2026-05-06 | 31.03 | 31.17 | 30.97 | 31.11 | +0.914% | 48,068 | -3.536% |
| 2026-05-05 | 30.79 | 30.92 | 30.08 | 30.83 | +0.140% | 19,207 | -2.654% |
| 2026-05-04 | 30.77 | 30.99 | 30.73 | 30.79 | -0.114% | 9,170 | -2.517% |
| 2026-05-01 | 31.00 | 31.00 | 30.81 | 30.82 | +0.391% | 8,921 | -2.628% |
| 2026-04-30 | 30.34 | 30.70 | 30.32 | 30.70 | +1.774% | 20,612 | -2.248% |
| 2026-04-29 | 30.18 | 30.23 | 30.10 | 30.16 | -0.164% | 3,240 | -0.514% |
| 2026-04-28 | 30.20 | 30.23 | 30.12 | 30.21 | -1.017% | 4,014 | -0.677% |
| 2026-04-27 | 30.50 | 30.67 | 30.34 | 30.52 | -0.451% | 12,167 | -1.687% |
| 2026-04-24 | 30.43 | 30.68 | 30.20 | 30.66 | +0.938% | 14,628 | -2.131% |
| 2026-04-23 | 30.47 | 30.51 | 30.23 | 30.38 | -0.415% | 7,511 | -1.212% |
| 2026-04-22 | 30.49 | 30.60 | 30.43 | 30.50 | +0.511% | 5,133 | -1.623% |
| 2026-04-21 | 30.62 | 30.77 | 30.35 | 30.35 | -0.946% | 7,608 | -1.120% |
| 2026-04-20 | 30.53 | 30.71 | 30.52 | 30.64 | -0.195% | 25,323 | -2.056% |
| 2026-04-17 | 30.51 | 30.82 | 30.51 | 30.70 | +1.454% | 15,148 | -2.248% |
| 2026-04-16 | 30.35 | 30.41 | 30.24 | 30.26 | -0.040% | 24,237 | -0.826% |
| 2026-04-15 | 29.95 | 30.27 | 29.95 | 30.27 | +0.672% | 25,552 | -0.865% |
| 2026-04-14 | 29.76 | 30.11 | 29.73 | 30.07 | +0.872% | 8,298 | -0.200% |
| 2026-04-13 | 29.17 | 29.81 | 28.80 | 29.81 | +1.360% | 30,123 | +0.671% |
| 2026-04-10 | 29.35 | 29.63 | 28.87 | 29.41 | -0.225% | 9,839 | +2.040% |
| 2026-04-09 | 29.20 | 29.52 | 29.20 | 29.48 | -0.032% | 7,755 | +1.811% |
| 2026-04-08 | 29.50 | 29.60 | 28.82 | 29.49 | +3.067% | 23,537 | +1.778% |
| 2026-04-07 | 28.60 | 28.64 | 28.45 | 28.61 | -0.267% | 6,461 | +4.899% |
| 2026-04-06 | 28.47 | 28.74 | 28.47 | 28.68 | +0.614% | 20,349 | +4.619% |
| 2026-04-02 | 28.11 | 28.51 | 28.06 | 28.51 | +0.255% | 21,671 | +5.261% |
| 2026-04-01 | 28.44 | 28.59 | 28.41 | 28.44 | +0.642% | 6,239 | +5.530% |
| 2026-03-31 | 27.74 | 28.27 | 27.74 | 28.26 | +2.544% | 11,616 | +6.207% |
| 2026-03-30 | 27.62 | 27.72 | 27.49 | 27.55 | +0.566% | 13,586 | +8.909% |
| 2026-03-27 | 27.80 | 27.80 | 27.40 | 27.40 | -1.722% | 17,354 | +9.526% |
| 2026-03-26 | 28.01 | 28.26 | 27.84 | 27.88 | -1.467% | 14,614 | +7.640% |
| 2026-03-25 | 28.48 | 28.48 | 28.21 | 28.30 | +1.017% | 4,615 | +6.061% |
| 2026-03-24 | 28.13 | 28.13 | 27.98 | 28.01 | -1.443% | 5,832 | +7.140% |
| 2026-03-23 | 28.45 | 28.67 | 28.36 | 28.42 | +1.211% | 15,309 | +5.595% |
| 2026-03-20 | 28.33 | 28.33 | 28.00 | 28.08 | -1.749% | 2,987 | +6.873% |
| 2026-03-19 | 28.29 | 28.61 | 28.29 | 28.58 | +0.058% | 14,044 | +5.003% |
| 2026-03-18 | 28.79 | 28.86 | 28.56 | 28.56 | -1.506% | 6,830 | +5.065% |
| 2026-03-17 | 29.00 | 29.14 | 28.99 | 29.00 | +0.206% | 7,853 | +3.483% |
| 2026-03-16 | 28.89 | 29.04 | 28.83 | 28.94 | +0.978% | 11,259 | +3.696% |
| 2026-03-13 | 28.82 | 28.93 | 28.62 | 28.66 | -0.070% | 5,884 | +4.710% |
| 2026-03-12 | 28.83 | 28.87 | 28.68 | 28.68 | -1.750% | 2,700 | +4.637% |
| 2026-03-11 | 29.21 | 29.29 | 29.07 | 29.19 | -0.169% | 5,521 | +2.807% |
| 2026-03-10 | 29.50 | 29.52 | 29.24 | 29.24 | -0.780% | 6,868 | +2.633% |
| 2026-03-09 | 28.94 | 29.47 | 28.82 | 29.47 | +0.787% | 16,858 | +1.832% |
| 2026-03-06 | 29.25 | 29.48 | 29.24 | 29.24 | -1.681% | 9,758 | +2.633% |
| 2026-03-05 | 29.56 | 29.93 | 29.54 | 29.74 | -0.268% | 13,556 | +0.908% |
| 2026-03-04 | 29.69 | 29.91 | 29.65 | 29.82 | +0.573% | 36,669 | +0.637% |
| 2026-03-03 | 29.28 | 29.73 | 29.22 | 29.65 | -1.233% | 13,593 | +1.214% |
| 2026-03-02 | 29.82 | 30.09 | 29.77 | 30.02 | -0.464% | 20,768 | -0.033% |
| 2026-02-27 | 29.88 | 30.16 | 29.88 | 30.16 | +0.433% | 2,562 | -0.497% |
| 2026-02-26 | 29.98 | 30.09 | 29.84 | 30.03 | +0.100% | 10,938 | -0.067% |
| 2026-02-25 | 29.68 | 30.00 | 29.68 | 30.00 | +1.249% | 35,754 | +0.033% |
| 2026-02-24 | 29.09 | 29.66 | 29.09 | 29.63 | +1.403% | 16,686 | +1.282% |
| 2026-02-23 | 29.39 | 29.44 | 29.18 | 29.22 | -1.117% | 27,848 | +2.704% |
| 2026-02-20 | 29.27 | 29.61 | 29.27 | 29.55 | +0.957% | 13,573 | +1.557% |
| 2026-02-19 | 29.25 | 29.32 | 29.18 | 29.27 | -0.510% | 8,329 | +2.528% |
| 2026-02-18 | 29.25 | 29.52 | 29.25 | 29.42 | +0.375% | 6,835 | +2.005% |
| 2026-02-17 | 29.16 | 29.36 | 29.11 | 29.31 | -0.306% | 18,446 | +2.388% |
| 2026-02-13 | 29.10 | 29.50 | 29.10 | 29.40 | +0.858% | 9,834 | +2.075% |
| 2026-02-12 | 29.52 | 29.52 | 29.15 | 29.15 | -1.520% | 27,942 | +2.950% |
| 2026-02-11 | 29.85 | 29.85 | 29.58 | 29.60 | -0.585% | 11,677 | +1.385% |
| 2026-02-10 | 29.78 | 29.95 | 29.73 | 29.77 | +0.453% | 9,922 | +0.792% |
| 2026-02-09 | 29.59 | 29.72 | 29.46 | 29.64 | -0.303% | 16,760 | +1.248% |
| 2026-02-06 | 29.45 | 29.73 | 29.37 | 29.73 | +1.054% | 4,974 | +0.942% |
| 2026-02-05 | 29.64 | 29.64 | 29.36 | 29.42 | -1.341% | 20,446 | +2.005% |
| 2026-02-04 | 29.81 | 29.99 | 29.63 | 29.82 | +0.134% | 10,172 | +0.637% |
| 2026-02-03 | 30.26 | 30.26 | 29.56 | 29.78 | -1.910% | 7,853 | +0.772% |
| 2026-02-02 | 30.06 | 30.50 | 30.06 | 30.36 | +0.663% | 16,591 | -1.153% |
| 2026-01-30 | 30.29 | 30.29 | 30.01 | 30.16 | -1.017% | 17,982 | -0.497% |
| 2026-01-29 | 30.63 | 30.63 | 30.16 | 30.47 | -0.846% | 11,861 | -1.510% |
| 2026-01-28 | 30.93 | 30.94 | 30.67 | 30.73 | -0.436% | 16,752 | -2.343% |
| 2026-01-27 | 30.80 | 30.88 | 30.74 | 30.86 | +0.405% | 15,749 | -2.769% |
| 2026-01-26 | 30.59 | 30.78 | 30.59 | 30.74 | +0.490% | 13,151 | -2.375% |
| 2026-01-23 | 30.56 | 30.64 | 30.53 | 30.59 | +0.131% | 6,545 | -1.896% |
| 2026-01-22 | 30.55 | 30.66 | 30.49 | 30.55 | +0.526% | 16,529 | -1.768% |
| 2026-01-21 | 30.15 | 30.51 | 30.15 | 30.39 | +0.829% | 7,657 | -1.250% |
| 2026-01-20 | 30.19 | 30.42 | 30.12 | 30.14 | -1.952% | 25,108 | -0.431% |
| 2026-01-16 | 30.72 | 30.80 | 30.69 | 30.74 | +0.098% | 14,647 | -2.375% |
| 2026-01-15 | 30.61 | 30.82 | 30.61 | 30.71 | +0.788% | 9,573 | -2.279% |
| 2026-01-14 | 30.60 | 30.60 | 30.34 | 30.47 | -0.411% | 9,067 | -1.510% |
| 2026-01-13 | 30.81 | 30.81 | 30.56 | 30.60 | -0.889% | 22,154 | -1.914% |
| 2026-01-12 | 30.74 | 30.90 | 30.74 | 30.87 | -0.291% | 20,495 | -2.786% |
| 2026-01-09 | 30.90 | 31.00 | 30.77 | 30.96 | +0.601% | 18,863 | -3.068% |
| 2026-01-08 | 30.81 | 30.84 | 30.75 | 30.77 | -0.081% | 10,294 | -2.486% |
| 2026-01-07 | 30.95 | 31.10 | 30.25 | 30.80 | -0.869% | 10,646 | -2.565% |
| 2026-01-06 | 30.58 | 31.09 | 30.58 | 31.07 | +1.370% | 24,671 | -3.412% |
| 2026-01-05 | 30.08 | 30.66 | 30.08 | 30.65 | +1.760% | 37,791 | -2.088% |
| 2026-01-02 | 30.33 | 30.33 | 30.02 | 30.12 | -0.133% | 49,268 | -0.365% |
| 2025-12-31 | 30.03 | 30.33 | 30.03 | 30.16 | -0.363% | 17,144 | -0.498% |
| 2025-12-30 | 30.34 | 30.37 | 30.26 | 30.27 | -0.296% | 18,355 | -0.859% |
| 2025-12-29 | 30.20 | 30.47 | 30.20 | 30.36 | -0.377% | 28,093 | -1.153% |
| 2025-12-26 | 30.42 | 30.48 | 30.42 | 30.48 | +0.140% | 7,958 | -1.526% |
| 2025-12-24 | 30.30 | 30.43 | 30.30 | 30.43 | +0.317% | 4,325 | -1.388% |
| 2025-12-23 | 30.15 | 30.36 | 30.15 | 30.34 | +0.384% | 30,272 | -1.075% |
| 2025-12-22 | 30.05 | 30.25 | 30.05 | 30.22 | +0.599% | 24,800 | -0.695% |
| 2025-12-19 | 29.90 | 30.06 | 29.90 | 30.04 | +0.167% | 15,346 | -0.100% |
| 2025-12-18 | 29.96 | 30.03 | 29.84 | 29.99 | +0.875% | 22,413 | +0.067% |
| 2025-12-17 | 29.97 | 30.07 | 29.73 | 29.73 | -0.867% | 4,651 | +0.942% |
| 2025-12-16 | 30.09 | 30.09 | 29.83 | 29.99 | -0.200% | 12,183 | +0.067% |
| 2025-12-15 | 30.35 | 30.35 | 30.05 | 30.05 | -0.891% | 4,473 | -0.133% |
| 2025-12-12 | 30.66 | 30.66 | 30.30 | 30.32 | -0.980% | 24,374 | -1.022% |
| 2025-12-11 | 30.32 | 30.63 | 30.32 | 30.62 | +0.989% | 14,097 | -1.992% |
| 2025-12-10 | 30.05 | 30.41 | 30.05 | 30.32 | +0.697% | 9,314 | -1.022% |
| 2025-12-09 | 30.16 | 30.18 | 30.10 | 30.11 | +0.079% | 10,674 | -0.332% |
| 2025-12-08 | 30.27 | 30.27 | 30.06 | 30.09 | -0.804% | 11,856 | -0.253% |
| 2025-12-05 | 30.34 | 30.50 | 30.33 | 30.33 | +0.489% | 8,710 | -1.055% |
| 2025-12-04 | 30.13 | 30.20 | 30.08 | 30.18 | -0.058% | 30,091 | -0.571% |
| 2025-12-03 | 29.83 | 30.20 | 29.83 | 30.20 | +0.683% | 8,970 | -0.629% |
| 2025-12-02 | 29.91 | 30.08 | 29.91 | 30.00 | +0.120% | 10,173 | +0.050% |
| 2025-12-01 | 29.94 | 30.13 | 29.94 | 29.96 | -0.798% | 12,767 | +0.170% |
| 2025-11-28 | 30.02 | 30.20 | 30.02 | 30.20 | +0.373% | 5,754 | -0.629% |
| 2025-11-26 | 29.99 | 30.11 | 29.97 | 30.09 | +0.864% | 7,225 | -0.259% |
| 2025-11-25 | 29.42 | 29.88 | 29.42 | 29.83 | +1.566% | 13,029 | +0.603% |
| 2025-11-24 | 29.30 | 29.46 | 29.30 | 29.37 | +0.720% | 7,235 | +2.179% |
| 2025-11-21 | 28.61 | 29.27 | 28.61 | 29.16 | +1.958% | 7,981 | +2.915% |
| 2025-11-20 | 29.45 | 29.45 | 28.60 | 28.60 | -1.836% | 7,432 | +4.930% |
| 2025-11-19 | 29.07 | 29.17 | 29.02 | 29.14 | -0.086% | 15,285 | +3.003% |
| 2025-11-18 | 29.03 | 29.27 | 28.47 | 29.16 | -0.545% | 12,243 | +2.915% |
| 2025-11-17 | 29.42 | 29.59 | 29.23 | 29.32 | -0.928% | 11,040 | +2.354% |
| 2025-11-14 | 29.39 | 29.74 | 29.39 | 29.59 | -0.303% | 20,943 | +1.404% |
| 2025-11-13 | 30.00 | 30.09 | 29.68 | 29.68 | -1.384% | 28,619 | +1.097% |
| 2025-11-12 | 30.18 | 30.18 | 30.10 | 30.10 | -0.073% | 6,334 | -0.302% |
| 2025-11-11 | 29.90 | 30.14 | 29.90 | 30.12 | +0.746% | 17,162 | -0.375% |
| 2025-11-10 | 29.92 | 29.96 | 29.69 | 29.90 | +0.437% | 25,466 | +0.368% |
| 2025-11-07 | 29.62 | 29.77 | 29.52 | 29.77 | -0.050% | 8,064 | +0.806% |
| 2025-11-06 | 30.20 | 30.20 | 29.76 | 29.79 | -1.439% | 22,601 | +0.755% |
| 2025-11-05 | 30.14 | 30.30 | 30.03 | 30.22 | 0.000% | 28,100 | -0.695% |
| 2025-11-04 | 30.07 | 30.45 | 30.07 | 30.22 | -0.280% | 16,798 | -0.695% |
| 2025-11-03 | 30.36 | 30.39 | 30.16 | 30.30 | -0.135% | 9,124 | -0.973% |
| 2025-10-31 | 30.39 | 30.40 | 30.24 | 30.35 | +0.778% | 13,457 | -1.107% |
| 2025-10-30 | 30.09 | 30.31 | 30.09 | 30.11 | -0.347% | 11,422 | -0.337% |
| 2025-10-29 | 30.49 | 30.49 | 30.15 | 30.22 | -1.157% | 18,434 | -0.683% |
| 2025-10-28 | 30.76 | 30.76 | 30.57 | 30.57 | -0.553% | 8,398 | -1.832% |
| 2025-10-27 | 30.61 | 30.81 | 30.61 | 30.74 | +0.558% | 32,635 | -2.375% |
| 2025-10-24 | 30.60 | 30.70 | 30.56 | 30.57 | +0.359% | 11,582 | -1.830% |
| 2025-10-23 | 30.34 | 30.47 | 30.26 | 30.46 | +0.787% | 10,572 | -1.477% |
| 2025-10-22 | 30.35 | 30.43 | 30.12 | 30.22 | -0.701% | 11,459 | -0.702% |
| 2025-10-21 | 30.18 | 30.45 | 29.73 | 30.44 | +0.747% | 9,119 | -1.398% |
| 2025-10-20 | 30.03 | 30.21 | 30.03 | 30.21 | +0.968% | 15,986 | -0.662% |
| 2025-10-17 | 29.67 | 29.95 | 29.67 | 29.92 | +0.664% | 19,352 | +0.299% |
| 2025-10-16 | 29.89 | 29.99 | 29.61 | 29.72 | -0.416% | 15,749 | +0.965% |
| 2025-10-15 | 30.07 | 30.10 | 29.80 | 29.85 | -0.008% | 9,154 | +0.545% |
| 2025-10-14 | 29.64 | 29.97 | 29.64 | 29.85 | +0.360% | 6,479 | +0.537% |
| 2025-10-13 | 29.44 | 29.80 | 29.44 | 29.74 | +1.167% | 35,844 | +0.899% |
| 2025-10-10 | 30.11 | 30.11 | 29.40 | 29.40 | -2.099% | 24,981 | +2.076% |
| 2025-10-09 | 30.17 | 30.18 | 29.97 | 30.03 | -0.973% | 18,456 | -0.067% |
| 2025-10-08 | 30.18 | 30.34 | 30.17 | 30.32 | +0.865% | 10,584 | -1.039% |
| 2025-10-07 | 30.30 | 30.30 | 29.99 | 30.06 | -0.649% | 10,173 | -0.183% |
| 2025-10-06 | 30.29 | 30.29 | 30.08 | 30.26 | -0.037% | 45,210 | -0.830% |
| 2025-10-03 | 30.20 | 30.38 | 30.20 | 30.27 | +0.297% | 6,528 | -0.867% |
| 2025-10-02 | 30.08 | 30.20 | 30.05 | 30.18 | +0.308% | 14,258 | -0.573% |
| 2025-10-01 | 29.93 | 30.14 | 29.91 | 30.09 | +0.501% | 7,823 | -0.266% |
| 2025-09-30 | 29.86 | 29.95 | 29.77 | 29.94 | -0.166% | 6,734 | +0.234% |
| 2025-09-29 | 29.91 | 30.06 | 29.91 | 29.99 | +0.171% | 17,037 | +0.067% |
| 2025-09-26 | 29.83 | 29.99 | 29.83 | 29.94 | +0.515% | 5,653 | +0.239% |
| 2025-09-25 | 29.71 | 29.83 | 29.71 | 29.79 | -0.650% | 19,069 | +0.755% |
| 2025-09-24 | 30.22 | 30.26 | 29.95 | 29.98 | -0.893% | 8,490 | +0.100% |
| 2025-09-23 | 30.26 | 30.39 | 30.25 | 30.25 | -0.329% | 17,219 | -0.793% |
| 2025-09-22 | 30.26 | 30.36 | 30.23 | 30.35 | -0.221% | 22,246 | -1.120% |
| 2025-09-19 | 30.42 | 30.46 | 30.37 | 30.42 | -0.791% | 9,109 | -1.339% |
| 2025-09-18 | 30.54 | 30.73 | 30.54 | 30.66 | +0.097% | 10,217 | -2.119% |
| 2025-09-17 | 30.64 | 30.79 | 30.52 | 30.63 | -0.096% | 20,396 | -2.024% |
| 2025-09-16 | 30.62 | 30.70 | 30.61 | 30.66 | +0.031% | 18,799 | -2.118% |
| 2025-09-15 | 30.60 | 30.78 | 30.60 | 30.65 | +0.397% | 22,890 | -2.088% |
| 2025-09-12 | 30.68 | 30.69 | 30.50 | 30.53 | -0.767% | 6,099 | -1.700% |
| 2025-09-11 | 30.47 | 30.80 | 30.47 | 30.77 | +1.267% | 27,975 | -2.454% |
| 2025-09-10 | 30.48 | 30.65 | 30.33 | 30.38 | -0.897% | 8,572 | -1.218% |
| 2025-09-09 | 30.63 | 30.70 | 30.56 | 30.66 | -0.374% | 9,469 | -2.104% |
| 2025-09-08 | 30.70 | 30.84 | 30.67 | 30.77 | +0.114% | 24,073 | -2.470% |
| 2025-09-05 | 30.77 | 30.91 | 30.60 | 30.73 | +0.278% | 21,321 | -2.359% |
| 2025-09-04 | 30.39 | 30.65 | 30.39 | 30.65 | +0.741% | 11,547 | -2.088% |
| 2025-09-03 | 30.33 | 30.42 | 30.31 | 30.42 | +0.754% | 4,330 | -1.362% |
| 2025-09-02 | 30.03 | 30.23 | 30.03 | 30.20 | -1.027% | 4,715 | -0.619% |
| 2025-08-29 | 30.61 | 30.61 | 30.50 | 30.51 | -0.795% | 2,603 | -1.639% |
| 2025-08-28 | 30.62 | 30.76 | 30.62 | 30.75 | +0.436% | 5,962 | -2.421% |
| 2025-08-27 | 30.51 | 30.62 | 30.50 | 30.62 | +0.347% | 7,991 | -1.995% |
| 2025-08-26 | 30.59 | 30.59 | 30.45 | 30.52 | -0.538% | 23,028 | -1.655% |
| 2025-08-25 | 30.80 | 30.90 | 30.68 | 30.68 | -0.778% | 5,124 | -2.184% |
| 2025-08-22 | 30.45 | 30.99 | 30.45 | 30.92 | +1.863% | 12,467 | -2.945% |
| 2025-08-21 | 30.45 | 30.45 | 30.26 | 30.36 | -0.638% | 7,560 | -1.137% |
| 2025-08-20 | 30.47 | 30.59 | 30.46 | 30.55 | 0.000% | 15,378 | -1.768% |
| 2025-08-19 | 30.67 | 30.67 | 30.52 | 30.55 | -0.713% | 4,400 | -1.768% |
| 2025-08-18 | 30.58 | 30.77 | 30.58 | 30.77 | +0.245% | 11,006 | -2.468% |
| 2025-08-15 | 30.57 | 30.73 | 30.57 | 30.69 | +0.456% | 13,318 | -2.229% |
| 2025-08-14 | 30.47 | 30.55 | 30.43 | 30.55 | -0.229% | 23,226 | -1.783% |
| 2025-08-13 | 30.55 | 30.63 | 30.49 | 30.63 | +0.360% | 7,379 | -2.008% |
| 2025-08-12 | 30.41 | 30.54 | 30.37 | 30.52 | +0.395% | 9,412 | -1.655% |
| 2025-08-11 | 30.55 | 30.55 | 30.39 | 30.39 | -0.540% | 9,030 | -1.267% |
| 2025-08-08 | 30.46 | 30.61 | 30.46 | 30.56 | +0.626% | 6,906 | -1.800% |
| 2025-08-07 | 30.52 | 30.52 | 30.28 | 30.37 | +0.217% | 7,259 | -1.185% |
| 2025-08-06 | 30.32 | 30.37 | 30.18 | 30.30 | +0.225% | 5,735 | -0.971% |
| 2025-08-05 | 30.17 | 30.26 | 30.17 | 30.24 | +0.687% | 1,556 | -0.748% |
| 2025-08-04 | 29.87 | 30.03 | 29.87 | 30.03 | +1.522% | 10,741 | -0.067% |
| 2025-08-01 | 29.60 | 29.60 | 29.37 | 29.58 | -0.928% | 10,190 | +1.454% |
| 2025-07-31 | 30.07 | 30.09 | 29.75 | 29.86 | -0.940% | 11,252 | +0.512% |
| 2025-07-30 | 30.29 | 30.29 | 30.03 | 30.14 | -0.708% | 11,967 | -0.432% |
| 2025-07-29 | 30.38 | 30.44 | 30.28 | 30.36 | -0.574% | 11,121 | -1.137% |
| 2025-07-28 | 30.73 | 30.73 | 30.49 | 30.53 | -0.908% | 28,252 | -1.704% |
| 2025-07-25 | 30.72 | 30.84 | 30.69 | 30.81 | +0.277% | 30,642 | -2.597% |
| 2025-07-24 | 30.59 | 30.83 | 30.59 | 30.73 | +0.163% | 5,241 | -2.327% |
| 2025-07-23 | 30.65 | 30.72 | 30.54 | 30.68 | +0.938% | 9,185 | -2.168% |
| 2025-07-22 | 30.21 | 30.43 | 30.21 | 30.39 | +0.612% | 5,031 | -1.250% |
| 2025-07-21 | 30.18 | 30.29 | 30.16 | 30.20 | +0.249% | 4,863 | -0.646% |
| 2025-07-18 | 30.05 | 30.18 | 30.05 | 30.13 | -0.033% | 13,833 | -0.398% |
| 2025-07-17 | 29.90 | 30.18 | 29.90 | 30.14 | +0.634% | 27,765 | -0.431% |
| 2025-07-16 | 29.79 | 29.95 | 29.74 | 29.95 | +0.234% | 11,366 | +0.200% |
| 2025-07-15 | 30.06 | 30.18 | 29.88 | 29.88 | -0.641% | 8,974 | +0.435% |
| 2025-07-14 | 29.79 | 30.11 | 29.79 | 30.07 | +0.410% | 10,311 | -0.208% |
| 2025-07-11 | 30.01 | 30.15 | 29.95 | 29.95 | -1.115% | 12,248 | +0.200% |
| 2025-07-10 | 30.29 | 30.43 | 30.27 | 30.29 | -0.489% | 11,432 | -0.917% |
| 2025-07-09 | 30.36 | 30.44 | 30.23 | 30.44 | +0.392% | 9,190 | -1.401% |
| 2025-07-08 | 30.26 | 30.34 | 30.26 | 30.32 | +0.270% | 7,750 | -1.015% |
| 2025-07-07 | 30.23 | 30.36 | 30.14 | 30.24 | -0.683% | 5,992 | -0.748% |
| 2025-07-03 | 30.41 | 30.50 | 30.36 | 30.44 | +0.642% | 8,165 | -1.426% |
| 2025-07-02 | 30.15 | 30.25 | 30.11 | 30.25 | -0.229% | 52,163 | -0.793% |
| 2025-07-01 | 30.18 | 30.40 | 30.18 | 30.32 | -0.218% | 8,681 | -1.021% |
| 2025-06-30 | 30.04 | 30.39 | 30.00 | 30.39 | +0.283% | 12,835 | -1.236% |
| 2025-06-27 | 30.12 | 30.37 | 30.00 | 30.30 | +0.950% | 15,964 | -0.957% |
| 2025-06-26 | 29.80 | 30.02 | 29.80 | 30.02 | +0.744% | 13,600 | -0.017% |
| 2025-06-25 | 29.83 | 30.02 | 29.79 | 29.79 | -0.773% | 15,716 | +0.727% |
| 2025-06-24 | 29.85 | 30.09 | 29.72 | 30.03 | +1.657% | 10,093 | -0.052% |
| 2025-06-23 | 29.15 | 29.54 | 28.88 | 29.54 | +0.566% | 7,332 | +1.604% |
| 2025-06-20 | 29.59 | 29.59 | 29.31 | 29.37 | -0.627% | 10,282 | +2.179% |
| 2025-06-18 | 29.68 | 29.71 | 29.55 | 29.56 | -0.018% | 6,165 | +1.539% |
| 2025-06-17 | 29.66 | 29.78 | 29.54 | 29.56 | -0.637% | 5,837 | +1.521% |
| 2025-06-16 | 29.85 | 29.94 | 29.52 | 29.75 | +0.642% | 3,940 | +0.874% |
| 2025-06-13 | 29.51 | 29.79 | 29.51 | 29.56 | -1.236% | 43,389 | +1.522% |
| 2025-06-12 | 29.76 | 29.95 | 29.74 | 29.93 | +0.369% | 41,148 | +0.267% |
| 2025-06-11 | 29.96 | 29.98 | 29.76 | 29.82 | -0.567% | 5,308 | +0.637% |
| 2025-06-10 | 29.89 | 30.00 | 29.84 | 29.99 | +0.457% | 15,086 | +0.067% |
| 2025-06-09 | 29.93 | 29.93 | 29.72 | 29.85 | -0.151% | 6,774 | +0.524% |
| 2025-06-06 | 29.88 | 30.00 | 29.80 | 29.90 | +0.433% | 3,407 | +0.372% |
| 2025-06-05 | 29.98 | 29.98 | 29.69 | 29.77 | -0.235% | 13,677 | +0.807% |
| 2025-06-04 | 29.76 | 29.90 | 29.76 | 29.84 | +0.444% | 5,625 | +0.570% |
| 2025-06-03 | 29.55 | 29.75 | 29.53 | 29.71 | +0.297% | 11,902 | +1.017% |
| 2025-06-02 | 29.80 | 29.84 | 29.37 | 29.62 | -0.169% | 25,123 | +1.317% |
| 2025-05-30 | 29.72 | 29.72 | 29.40 | 29.67 | -0.033% | 20,212 | +1.146% |
| 2025-05-29 | 29.96 | 29.96 | 29.52 | 29.68 | +0.169% | 16,496 | +1.112% |
| 2025-05-28 | 29.81 | 29.81 | 29.63 | 29.63 | -0.931% | 13,269 | +1.282% |
| 2025-05-27 | 29.75 | 29.95 | 29.69 | 29.91 | +1.624% | 30,688 | +0.340% |
| 2025-05-23 | 29.26 | 29.51 | 29.26 | 29.43 | -0.135% | 7,146 | +1.970% |
| 2025-05-22 | 29.41 | 29.55 | 29.36 | 29.47 | -0.094% | 15,861 | +1.832% |
| 2025-05-21 | 29.63 | 29.79 | 29.39 | 29.50 | -1.147% | 14,910 | +1.737% |
| 2025-05-20 | 29.77 | 29.91 | 29.75 | 29.84 | -0.533% | 10,376 | +0.569% |
| 2025-05-19 | 29.66 | 30.00 | 29.66 | 30.00 | +0.637% | 8,248 | +0.033% |
| 2025-05-16 | 29.65 | 29.87 | 29.65 | 29.81 | +0.675% | 5,619 | +0.671% |
| 2025-05-15 | 29.49 | 29.61 | 29.43 | 29.61 | +0.373% | 6,914 | +1.351% |
| 2025-05-14 | 29.60 | 29.61 | 29.35 | 29.50 | -0.556% | 24,311 | +1.729% |
| 2025-05-13 | 29.44 | 29.71 | 29.43 | 29.66 | +0.901% | 9,332 | +1.164% |
| 2025-05-12 | 29.61 | 29.61 | 29.27 | 29.40 | +1.196% | 15,361 | +2.075% |
| 2025-05-09 | 29.17 | 29.18 | 29.03 | 29.05 | -0.352% | 9,543 | +3.295% |
| 2025-05-08 | 28.98 | 29.30 | 28.98 | 29.16 | +0.593% | 10,053 | +2.932% |
| 2025-05-07 | 29.00 | 29.11 | 28.90 | 28.98 | +0.096% | 11,483 | +3.542% |
| 2025-05-06 | 28.94 | 29.06 | 28.88 | 28.96 | -0.452% | 24,621 | +3.641% |
| 2025-05-05 | 29.08 | 29.20 | 29.04 | 29.09 | -0.065% | 19,479 | +3.173% |
| 2025-05-02 | 28.84 | 29.22 | 28.84 | 29.11 | +1.947% | 11,733 | +3.106% |
| 2025-05-01 | 28.59 | 28.75 | 28.50 | 28.55 | -0.056% | 8,947 | +5.114% |
| 2025-04-30 | 28.24 | 28.57 | 27.97 | 28.57 | +0.228% | 10,697 | +5.055% |
| 2025-04-29 | 28.09 | 28.50 | 28.09 | 28.50 | +0.657% | 7,495 | +5.294% |
| 2025-04-28 | 28.27 | 28.32 | 28.10 | 28.32 | +0.551% | 3,386 | +5.985% |
| 2025-04-25 | 28.08 | 28.19 | 28.01 | 28.16 | +0.018% | 16,209 | +6.570% |
| 2025-04-24 | 27.83 | 28.16 | 27.83 | 28.16 | +2.136% | 10,202 | +6.589% |
| 2025-04-23 | 27.84 | 28.03 | 27.56 | 27.57 | +0.513% | 11,684 | +8.865% |
| 2025-04-22 | 26.92 | 27.49 | 26.92 | 27.43 | +2.408% | 9,461 | +9.424% |
| 2025-04-21 | 27.07 | 27.07 | 26.54 | 26.78 | -1.952% | 8,463 | +12.058% |
| 2025-04-17 | 27.32 | 27.40 | 27.21 | 27.31 | +0.898% | 14,437 | +9.871% |
| 2025-04-16 | 27.17 | 27.42 | 27.00 | 27.07 | -1.256% | 7,784 | +10.858% |
| 2025-04-15 | 27.25 | 27.62 | 27.21 | 27.41 | 0.000% | 15,295 | +9.466% |