TMFM
Motley Fool Mid-Cap Growth ETF
stockBATSETF
At CloseOct 2, 2026 3:48:41 PM EDT
21.21USD+0.284%(+0.06)5,003
21.32Bid21.36Ask0.04SpreadTMFM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.25 | 21.25 | 21.15 | 21.15 | -0.283% | 2,336 | 0.000% |
| 2026-10-01 | 21.02 | 21.28 | 21.02 | 21.21 | +1.000% | 9,562 | -0.283% |
| 2026-09-30 | 21.06 | 21.13 | 21.00 | 21.00 | -0.082% | 4,812 | +0.714% |
| 2026-09-29 | 21.04 | 21.04 | 20.89 | 21.02 | -0.486% | 7,666 | +0.631% |
| 2026-09-28 | 20.86 | 21.16 | 20.85 | 21.12 | -1.031% | 6,933 | +0.142% |
| 2026-09-25 | 21.39 | 21.50 | 21.34 | 21.34 | +0.005% | 9,886 | -0.890% |
| 2026-09-24 | 20.71 | 21.34 | 20.71 | 21.34 | -0.522% | 17,843 | -0.885% |
| 2026-09-23 | 21.57 | 21.58 | 21.45 | 21.45 | -0.791% | 3,282 | -1.402% |
| 2026-09-22 | 20.71 | 21.66 | 20.71 | 21.62 | +0.464% | 12,628 | -2.183% |
| 2026-09-21 | 21.27 | 21.52 | 21.27 | 21.52 | +1.153% | 8,310 | -1.728% |
| 2026-09-18 | 21.30 | 21.33 | 21.28 | 21.28 | -0.670% | 18,305 | -0.595% |
| 2026-09-17 | 21.48 | 21.49 | 21.42 | 21.42 | +0.094% | 1,827 | -1.261% |
| 2026-09-16 | 21.50 | 21.56 | 21.40 | 21.40 | -0.221% | 1,183 | -1.168% |
| 2026-09-15 | 21.37 | 21.55 | 21.37 | 21.45 | -1.841% | 1,539 | -1.386% |
| 2026-09-14 | 21.73 | 21.88 | 21.73 | 21.85 | +1.988% | 3,923 | -3.202% |
| 2026-09-11 | 21.41 | 21.48 | 21.41 | 21.42 | +0.070% | 5,282 | -1.278% |
| 2026-09-10 | 21.44 | 21.50 | 21.36 | 21.41 | -0.794% | 2,747 | -1.209% |
| 2026-09-09 | 21.64 | 21.67 | 21.58 | 21.58 | -1.201% | 2,634 | -1.993% |
| 2026-09-08 | 21.89 | 21.90 | 21.82 | 21.84 | -2.085% | 7,531 | -3.171% |
| 2026-09-04 | 22.50 | 22.50 | 22.27 | 22.31 | -2.506% | 4,311 | -5.190% |
| 2026-09-03 | 22.83 | 22.91 | 22.83 | 22.88 | +1.153% | 4,982 | -7.566% |
| 2026-09-02 | 22.71 | 22.71 | 22.62 | 22.62 | -0.981% | 1,056 | -6.500% |
| 2026-09-01 | 23.09 | 23.09 | 22.84 | 22.84 | -1.933% | 2,792 | -7.417% |
| 2026-08-31 | 22.22 | 23.32 | 22.22 | 23.29 | -0.753% | 6,045 | -9.207% |
| 2026-08-28 | 23.45 | 23.53 | 23.42 | 23.47 | +0.134% | 9,535 | -9.891% |
| 2026-08-27 | 23.26 | 23.47 | 23.00 | 23.44 | +0.311% | 1,158 | -9.770% |
| 2026-08-26 | 21.80 | 23.39 | 21.80 | 23.37 | +0.203% | 8,769 | -9.489% |
| 2026-08-25 | 23.37 | 23.38 | 23.30 | 23.32 | -0.214% | 14,386 | -9.305% |
| 2026-08-24 | 23.35 | 23.45 | 23.34 | 23.37 | -0.331% | 4,363 | -9.499% |
| 2026-08-21 | 23.30 | 23.45 | 23.30 | 23.45 | +1.636% | 2,851 | -9.798% |
| 2026-08-20 | 23.11 | 23.11 | 23.07 | 23.07 | -1.117% | 635 | -8.322% |
| 2026-08-19 | 23.34 | 23.35 | 23.33 | 23.33 | +1.384% | 1,266 | -9.347% |
| 2026-08-18 | 23.16 | 23.16 | 23.01 | 23.01 | +0.057% | 8,533 | -8.092% |
| 2026-08-17 | 23.28 | 23.28 | 23.00 | 23.00 | -1.669% | 1,421 | -8.039% |
| 2026-08-14 | 23.37 | 23.39 | 23.34 | 23.39 | -0.559% | 3,445 | -9.574% |
| 2026-08-13 | 23.20 | 23.52 | 23.18 | 23.52 | +1.329% | 10,847 | -10.079% |
| 2026-08-12 | 23.13 | 23.22 | 23.13 | 23.21 | -0.400% | 5,512 | -8.885% |
| 2026-08-11 | 23.24 | 23.39 | 23.17 | 23.31 | +0.282% | 11,145 | -9.249% |
| 2026-08-10 | 23.00 | 23.28 | 23.00 | 23.24 | +1.022% | 6,465 | -8.993% |
| 2026-08-07 | 22.87 | 23.00 | 22.83 | 23.00 | +2.355% | 12,543 | -8.063% |
| 2026-08-06 | 22.62 | 22.62 | 22.47 | 22.48 | -2.368% | 1,638 | -5.898% |
| 2026-08-05 | 22.21 | 23.02 | 22.21 | 23.02 | -0.670% | 4,675 | -8.126% |
| 2026-08-04 | 22.93 | 23.18 | 22.92 | 23.18 | +2.618% | 11,159 | -8.742% |
| 2026-08-03 | 22.22 | 22.64 | 22.22 | 22.58 | +2.262% | 9,213 | -6.353% |
| 2026-07-31 | 22.23 | 22.23 | 21.92 | 22.09 | +0.433% | 5,592 | -4.235% |
| 2026-07-30 | 21.71 | 21.99 | 21.71 | 21.99 | -1.437% | 2,394 | -3.820% |
| 2026-07-29 | 22.31 | 22.49 | 22.31 | 22.31 | +0.181% | 7,666 | -5.202% |
| 2026-07-28 | 21.76 | 22.32 | 21.76 | 22.27 | +2.581% | 10,971 | -5.031% |
| 2026-07-27 | 21.43 | 21.81 | 21.43 | 21.71 | +2.648% | 5,877 | -2.579% |
| 2026-07-24 | 21.11 | 21.23 | 21.05 | 21.15 | +0.927% | 6,436 | 0.000% |
| 2026-07-23 | 20.96 | 21.07 | 20.95 | 20.96 | -0.401% | 14,277 | +0.927% |
| 2026-07-22 | 21.20 | 21.20 | 21.04 | 21.04 | -1.842% | 2,550 | +0.523% |
| 2026-07-21 | 21.55 | 21.55 | 21.42 | 21.43 | -1.170% | 8,994 | -1.329% |
| 2026-07-20 | 21.72 | 21.79 | 21.65 | 21.69 | -0.237% | 7,905 | -2.483% |
| 2026-07-17 | 22.10 | 22.20 | 21.74 | 21.74 | -1.843% | 2,756 | -2.714% |
| 2026-07-16 | 21.95 | 22.15 | 21.95 | 22.15 | +1.853% | 5,725 | -4.506% |
| 2026-07-15 | 21.75 | 22.00 | 21.65 | 21.75 | +0.324% | 12,152 | -2.737% |
| 2026-07-14 | 21.70 | 21.79 | 21.67 | 21.68 | -0.680% | 5,810 | -2.422% |
| 2026-07-13 | 21.75 | 21.94 | 21.75 | 21.82 | +0.016% | 9,448 | -3.086% |
| 2026-07-10 | 22.00 | 22.00 | 21.80 | 21.82 | -0.547% | 1,913 | -3.071% |
| 2026-07-09 | 21.69 | 21.96 | 21.69 | 21.94 | -0.322% | 7,683 | -3.601% |
| 2026-07-08 | 22.17 | 22.17 | 21.86 | 22.01 | -1.825% | 7,419 | -3.911% |
| 2026-07-07 | 22.33 | 22.62 | 22.33 | 22.42 | +0.493% | 16,603 | -5.665% |
| 2026-07-06 | 22.18 | 22.33 | 22.05 | 22.31 | -0.087% | 17,319 | -5.199% |
| 2026-07-02 | 22.27 | 22.33 | 22.17 | 22.33 | +1.193% | 3,241 | -5.282% |
| 2026-07-01 | 21.50 | 22.30 | 21.50 | 22.07 | +2.050% | 13,439 | -4.152% |
| 2026-06-30 | 21.01 | 21.62 | 21.01 | 21.62 | +0.920% | 7,906 | -2.187% |
| 2026-06-29 | 21.95 | 21.95 | 21.34 | 21.43 | -0.831% | 13,462 | -1.287% |
| 2026-06-26 | 21.49 | 21.61 | 21.40 | 21.61 | +2.635% | 14,604 | -2.107% |
| 2026-06-25 | 20.51 | 21.37 | 20.51 | 21.05 | -0.073% | 13,137 | +0.472% |
| 2026-06-24 | 20.99 | 21.10 | 20.99 | 21.07 | +1.474% | 5,313 | +0.399% |
| 2026-06-23 | 20.47 | 20.88 | 20.47 | 20.76 | +0.387% | 5,624 | +1.879% |
| 2026-06-22 | 20.81 | 20.90 | 20.64 | 20.68 | -1.242% | 15,675 | +2.273% |
| 2026-06-18 | 20.87 | 20.95 | 20.85 | 20.94 | +0.831% | 3,179 | +1.003% |
| 2026-06-17 | 21.20 | 21.27 | 20.77 | 20.77 | -2.086% | 18,136 | +1.842% |
| 2026-06-16 | 21.45 | 21.45 | 21.21 | 21.21 | -0.469% | 1,696 | -0.283% |
| 2026-06-15 | 21.45 | 21.58 | 21.31 | 21.31 | +0.047% | 22,289 | -0.751% |
| 2026-06-12 | 21.27 | 21.36 | 21.24 | 21.30 | -0.138% | 5,352 | -0.704% |
| 2026-06-11 | 21.21 | 21.33 | 21.00 | 21.33 | +0.905% | 17,735 | -0.842% |
| 2026-06-10 | 21.32 | 21.38 | 21.14 | 21.14 | -0.992% | 10,263 | +0.056% |
| 2026-06-09 | 21.02 | 21.50 | 21.00 | 21.35 | +1.329% | 33,987 | -0.937% |
| 2026-06-08 | 21.34 | 21.34 | 21.07 | 21.07 | -0.846% | 4,227 | +0.380% |
| 2026-06-05 | 21.19 | 21.38 | 21.19 | 21.25 | -1.041% | 7,882 | -0.469% |
| 2026-06-04 | 21.21 | 21.63 | 21.21 | 21.47 | +1.214% | 2,379 | -1.506% |
| 2026-06-03 | 21.31 | 21.31 | 21.10 | 21.22 | -1.597% | 3,255 | -0.310% |
| 2026-06-02 | 21.95 | 21.95 | 21.56 | 21.56 | -2.833% | 23,235 | -1.902% |
| 2026-06-01 | 21.42 | 22.24 | 21.42 | 22.19 | +3.494% | 33,096 | -4.680% |
| 2026-05-29 | 21.15 | 21.44 | 21.15 | 21.44 | +1.416% | 5,887 | -1.350% |
| 2026-05-28 | 20.81 | 21.22 | 20.81 | 21.14 | +2.351% | 11,835 | +0.047% |
| 2026-05-27 | 20.70 | 20.89 | 20.65 | 20.65 | -0.580% | 24,441 | +2.399% |
| 2026-05-26 | 20.89 | 20.89 | 20.75 | 20.77 | -0.404% | 2,643 | +1.805% |
| 2026-05-22 | 21.00 | 21.00 | 20.75 | 20.86 | +0.488% | 5,318 | +1.394% |
| 2026-05-21 | 20.69 | 20.80 | 20.45 | 20.76 | -0.328% | 17,277 | +1.889% |
| 2026-05-20 | 20.40 | 20.83 | 20.40 | 20.83 | +1.410% | 10,296 | +1.555% |
| 2026-05-19 | 20.51 | 20.72 | 20.51 | 20.54 | -0.221% | 8,731 | +2.987% |
| 2026-05-18 | 19.80 | 20.63 | 19.80 | 20.58 | +1.841% | 15,776 | +2.760% |
| 2026-05-15 | 19.93 | 20.28 | 19.93 | 20.21 | +0.082% | 12,791 | +4.651% |
| 2026-05-14 | 20.04 | 20.36 | 20.04 | 20.19 | +0.265% | 11,822 | +4.737% |
| 2026-05-13 | 20.41 | 20.41 | 20.06 | 20.14 | -1.960% | 14,896 | +5.015% |
| 2026-05-12 | 20.64 | 20.64 | 20.54 | 20.54 | -0.970% | 9,412 | +2.957% |
| 2026-05-11 | 20.98 | 21.04 | 20.66 | 20.74 | -1.421% | 23,809 | +1.958% |
| 2026-05-08 | 21.11 | 21.11 | 20.89 | 21.04 | -1.392% | 9,885 | +0.509% |
| 2026-05-07 | 20.76 | 21.45 | 20.76 | 21.34 | +3.955% | 22,479 | -0.890% |
| 2026-05-06 | 20.74 | 20.74 | 20.43 | 20.53 | -0.879% | 12,028 | +3.030% |
| 2026-05-05 | 20.74 | 20.74 | 20.59 | 20.71 | +0.360% | 8,125 | +2.125% |
| 2026-05-04 | 20.85 | 20.90 | 20.61 | 20.64 | -1.360% | 5,137 | +2.492% |
| 2026-05-01 | 20.74 | 20.98 | 20.74 | 20.92 | +0.627% | 18,607 | +1.098% |
| 2026-04-30 | 20.64 | 20.79 | 20.57 | 20.79 | +0.619% | 10,542 | +1.732% |
| 2026-04-29 | 20.54 | 20.66 | 20.50 | 20.66 | -1.091% | 4,375 | +2.362% |
| 2026-04-28 | 21.09 | 21.09 | 20.87 | 20.89 | -1.229% | 28,295 | +1.245% |
| 2026-04-27 | 21.16 | 21.30 | 21.15 | 21.15 | -0.517% | 23,962 | 0.000% |
| 2026-04-24 | 21.16 | 21.26 | 21.14 | 21.26 | +0.501% | 2,112 | -0.517% |
| 2026-04-23 | 21.34 | 21.34 | 20.96 | 21.15 | -1.352% | 14,060 | -0.019% |
| 2026-04-22 | 21.67 | 21.67 | 21.37 | 21.44 | -0.399% | 10,553 | -1.371% |
| 2026-04-21 | 21.91 | 22.17 | 21.53 | 21.53 | -2.070% | 21,342 | -1.765% |
| 2026-04-20 | 21.80 | 21.98 | 21.75 | 21.98 | +0.457% | 14,020 | -3.798% |
| 2026-04-17 | 21.81 | 21.99 | 21.81 | 21.89 | +1.980% | 10,322 | -3.358% |
| 2026-04-16 | 21.34 | 21.58 | 21.34 | 21.46 | +0.822% | 22,478 | -1.445% |
| 2026-04-15 | 21.24 | 21.29 | 21.14 | 21.29 | +1.237% | 7,737 | -0.634% |
| 2026-04-14 | 20.76 | 21.07 | 20.34 | 21.02 | +1.057% | 13,136 | +0.595% |
| 2026-04-13 | 20.11 | 20.80 | 20.11 | 20.80 | +2.399% | 7,040 | +1.658% |
| 2026-04-10 | 20.53 | 20.53 | 20.27 | 20.32 | -1.288% | 6,587 | +4.097% |
| 2026-04-09 | 20.52 | 20.64 | 20.52 | 20.58 | -1.197% | 1,863 | +2.757% |
| 2026-04-08 | 20.93 | 21.00 | 20.73 | 20.83 | +2.585% | 5,677 | +1.526% |
| 2026-04-07 | 20.40 | 20.40 | 20.28 | 20.31 | -1.049% | 1,837 | +4.151% |
| 2026-04-06 | 20.29 | 20.52 | 20.20 | 20.52 | +0.877% | 15,649 | +3.059% |
| 2026-04-02 | 19.78 | 20.34 | 19.76 | 20.34 | +1.233% | 14,400 | +3.963% |
| 2026-04-01 | 20.28 | 20.29 | 20.07 | 20.10 | -0.318% | 2,717 | +5.245% |
| 2026-03-31 | 19.86 | 20.24 | 19.77 | 20.16 | +1.999% | 20,556 | +4.910% |
| 2026-03-30 | 19.77 | 19.98 | 19.66 | 19.77 | +0.534% | 7,865 | +7.007% |
| 2026-03-27 | 19.90 | 19.90 | 19.66 | 19.66 | -2.625% | 9,001 | +7.579% |
| 2026-03-26 | 20.08 | 20.51 | 20.08 | 20.19 | -0.351% | 13,715 | +4.755% |
| 2026-03-25 | 20.47 | 20.47 | 20.00 | 20.26 | -0.192% | 14,606 | +4.387% |
| 2026-03-24 | 20.43 | 20.43 | 20.24 | 20.30 | -1.552% | 9,118 | +4.187% |
| 2026-03-23 | 20.79 | 20.94 | 20.60 | 20.62 | +1.128% | 5,780 | +2.570% |
| 2026-03-20 | 20.57 | 20.65 | 20.38 | 20.39 | -1.545% | 7,877 | +3.727% |
| 2026-03-19 | 20.78 | 20.79 | 20.56 | 20.71 | -0.403% | 14,527 | +2.125% |
| 2026-03-18 | 20.95 | 21.04 | 20.79 | 20.79 | -1.404% | 23,357 | +1.713% |
| 2026-03-17 | 20.99 | 21.25 | 20.99 | 21.09 | +0.909% | 3,927 | +0.284% |
| 2026-03-16 | 20.97 | 21.04 | 20.90 | 20.90 | +0.966% | 5,483 | +1.196% |
| 2026-03-13 | 20.86 | 20.87 | 20.61 | 20.70 | +0.485% | 10,047 | +2.174% |
| 2026-03-12 | 20.98 | 21.16 | 20.60 | 20.60 | -2.692% | 4,740 | +2.670% |
| 2026-03-11 | 21.23 | 21.32 | 21.06 | 21.17 | -0.705% | 8,143 | -0.094% |
| 2026-03-10 | 21.73 | 21.73 | 21.32 | 21.32 | -2.157% | 16,063 | -0.797% |
| 2026-03-09 | 21.62 | 21.87 | 21.26 | 21.79 | -0.375% | 15,115 | -2.937% |
| 2026-03-06 | 21.93 | 21.95 | 21.69 | 21.87 | -1.477% | 6,811 | -3.301% |
| 2026-03-05 | 21.93 | 22.44 | 21.93 | 22.20 | -0.090% | 16,617 | -4.730% |
| 2026-03-04 | 22.14 | 22.31 | 22.02 | 22.22 | +0.226% | 13,153 | -4.815% |
| 2026-03-03 | 21.73 | 22.21 | 21.64 | 22.17 | -0.761% | 9,711 | -4.601% |
| 2026-03-02 | 22.01 | 22.44 | 22.01 | 22.34 | -0.312% | 8,946 | -5.327% |
| 2026-02-27 | 21.95 | 22.58 | 21.94 | 22.41 | -1.408% | 6,694 | -5.622% |
| 2026-02-26 | 22.30 | 22.73 | 22.28 | 22.73 | +4.266% | 31,920 | -6.951% |
| 2026-02-25 | 21.81 | 22.06 | 21.80 | 21.80 | -0.400% | 16,513 | -2.982% |
| 2026-02-24 | 21.75 | 21.89 | 21.68 | 21.89 | +1.519% | 20,179 | -3.370% |
| 2026-02-23 | 21.90 | 21.90 | 21.55 | 21.56 | -2.620% | 4,944 | -1.902% |
| 2026-02-20 | 21.94 | 22.36 | 21.94 | 22.14 | -0.270% | 4,857 | -4.472% |
| 2026-02-19 | 22.33 | 22.33 | 22.13 | 22.20 | -0.937% | 5,884 | -4.730% |
| 2026-02-18 | 22.14 | 22.54 | 22.14 | 22.41 | +1.220% | 18,012 | -5.622% |
| 2026-02-17 | 22.00 | 22.20 | 21.96 | 22.14 | +0.007% | 26,164 | -4.472% |
| 2026-02-13 | 22.00 | 22.28 | 21.98 | 22.14 | +1.757% | 13,117 | -4.465% |
| 2026-02-12 | 22.16 | 22.37 | 21.65 | 21.76 | -1.734% | 7,884 | -2.786% |
| 2026-02-11 | 22.13 | 22.17 | 22.04 | 22.14 | +0.495% | 16,420 | -4.472% |
| 2026-02-10 | 21.79 | 22.21 | 21.79 | 22.03 | +0.326% | 3,889 | -3.999% |
| 2026-02-09 | 22.04 | 22.04 | 21.79 | 21.96 | -0.726% | 8,989 | -3.686% |
| 2026-02-06 | 21.73 | 22.12 | 21.73 | 22.12 | +2.477% | 20,558 | -4.385% |
| 2026-02-05 | 22.04 | 22.35 | 21.59 | 21.59 | -3.126% | 11,559 | -2.017% |
| 2026-02-04 | 22.03 | 22.33 | 21.85 | 22.28 | +0.823% | 17,531 | -5.079% |
| 2026-02-03 | 22.50 | 22.50 | 21.98 | 22.10 | -2.385% | 6,394 | -4.299% |
| 2026-02-02 | 22.46 | 22.80 | 22.46 | 22.64 | 0.000% | 26,716 | -6.581% |
| 2026-01-30 | 22.66 | 22.70 | 22.55 | 22.64 | -0.808% | 8,203 | -6.581% |
| 2026-01-29 | 23.35 | 23.35 | 22.72 | 22.82 | -2.505% | 6,112 | -7.336% |
| 2026-01-28 | 23.87 | 23.87 | 23.39 | 23.41 | -1.012% | 10,521 | -9.657% |
| 2026-01-27 | 23.70 | 23.73 | 23.57 | 23.65 | -1.045% | 6,775 | -10.572% |
| 2026-01-26 | 23.74 | 23.93 | 23.74 | 23.90 | +0.625% | 20,189 | -11.506% |
| 2026-01-23 | 23.83 | 23.83 | 23.68 | 23.75 | -0.826% | 10,911 | -10.953% |
| 2026-01-22 | 23.76 | 23.98 | 23.76 | 23.95 | +1.266% | 8,997 | -11.688% |
| 2026-01-21 | 23.46 | 23.70 | 23.45 | 23.65 | +1.241% | 8,445 | -10.571% |
| 2026-01-20 | 23.46 | 23.71 | 23.35 | 23.36 | -2.145% | 14,180 | -9.461% |
| 2026-01-16 | 23.82 | 24.02 | 23.82 | 23.87 | -0.836% | 4,886 | -11.403% |
| 2026-01-15 | 24.07 | 24.17 | 24.07 | 24.07 | +0.360% | 5,043 | -12.144% |
| 2026-01-14 | 23.78 | 24.02 | 23.78 | 23.99 | -0.243% | 11,173 | -11.827% |
| 2026-01-13 | 23.98 | 24.05 | 23.95 | 24.05 | -0.938% | 13,227 | -12.042% |
| 2026-01-12 | 23.91 | 24.34 | 23.91 | 24.27 | +0.013% | 17,715 | -12.867% |
| 2026-01-09 | 24.22 | 24.28 | 24.10 | 24.27 | +0.290% | 5,623 | -12.855% |
| 2026-01-08 | 24.18 | 24.28 | 24.15 | 24.20 | +0.171% | 8,768 | -12.602% |
| 2026-01-07 | 24.16 | 24.27 | 24.14 | 24.16 | -0.284% | 11,977 | -12.452% |
| 2026-01-06 | 23.78 | 24.24 | 23.78 | 24.23 | +1.559% | 16,999 | -12.701% |
| 2026-01-05 | 23.30 | 23.97 | 23.30 | 23.86 | +2.445% | 21,464 | -11.339% |
| 2026-01-02 | 23.53 | 23.53 | 23.17 | 23.29 | -0.665% | 45,293 | -9.172% |
| 2025-12-31 | 23.65 | 23.71 | 23.44 | 23.44 | -1.424% | 26,961 | -9.775% |
| 2025-12-30 | 23.89 | 23.89 | 23.78 | 23.78 | -0.484% | 4,755 | -11.060% |
| 2025-12-29 | 23.89 | 24.05 | 23.86 | 23.90 | -0.625% | 29,815 | -11.491% |
| 2025-12-26 | 23.98 | 24.05 | 23.98 | 24.05 | -0.002% | 5,698 | -12.044% |
| 2025-12-24 | 23.93 | 24.07 | 23.92 | 24.05 | +0.320% | 4,204 | -12.046% |
| 2025-12-23 | 23.92 | 24.00 | 23.87 | 23.97 | -0.494% | 23,818 | -11.765% |
| 2025-12-22 | 23.91 | 24.16 | 23.91 | 24.09 | +0.875% | 13,564 | -12.200% |
| 2025-12-19 | 23.79 | 23.90 | 23.71 | 23.88 | +0.477% | 36,194 | -11.432% |
| 2025-12-18 | 23.83 | 23.87 | 23.73 | 23.77 | +0.659% | 17,405 | -11.010% |
| 2025-12-17 | 23.66 | 23.88 | 23.61 | 23.61 | -0.200% | 2,003 | -10.423% |
| 2025-12-16 | 23.73 | 23.73 | 23.58 | 23.66 | -0.295% | 3,073 | -10.603% |
| 2025-12-15 | 23.99 | 23.99 | 23.67 | 23.73 | -0.877% | 8,977 | -10.867% |
| 2025-12-12 | 23.99 | 24.22 | 23.94 | 23.94 | -1.122% | 20,877 | -11.649% |
| 2025-12-11 | 24.06 | 24.22 | 24.05 | 24.21 | +1.256% | 12,872 | -12.640% |
| 2025-12-10 | 23.55 | 23.98 | 23.55 | 23.91 | +1.529% | 8,981 | -11.543% |
| 2025-12-09 | 23.43 | 23.65 | 23.43 | 23.55 | -0.127% | 18,889 | -10.191% |
| 2025-12-08 | 23.75 | 23.88 | 23.56 | 23.58 | -1.276% | 9,969 | -10.305% |
| 2025-12-05 | 23.83 | 23.96 | 23.83 | 23.88 | +0.215% | 9,348 | -11.450% |
| 2025-12-04 | 23.75 | 23.91 | 23.72 | 23.83 | -0.111% | 5,467 | -11.259% |
| 2025-12-03 | 23.62 | 23.88 | 23.62 | 23.86 | +1.187% | 13,774 | -11.358% |
| 2025-12-02 | 23.67 | 23.67 | 23.58 | 23.58 | +0.406% | 3,993 | -10.305% |
| 2025-12-01 | 23.58 | 23.65 | 23.48 | 23.48 | -0.733% | 11,492 | -9.941% |
| 2025-11-28 | 23.57 | 23.66 | 23.57 | 23.66 | +0.406% | 4,763 | -10.601% |
| 2025-11-26 | 23.61 | 23.70 | 23.56 | 23.56 | +0.265% | 4,302 | -10.238% |
| 2025-11-25 | 23.15 | 23.54 | 23.15 | 23.50 | +2.196% | 23,265 | -10.000% |
| 2025-11-24 | 23.13 | 23.13 | 22.91 | 23.00 | -0.005% | 16,132 | -8.023% |
| 2025-11-21 | 22.49 | 23.16 | 22.49 | 23.00 | +2.250% | 17,107 | -8.028% |
| 2025-11-20 | 22.90 | 23.11 | 22.49 | 22.49 | -1.387% | 18,697 | -5.958% |
| 2025-11-19 | 22.88 | 22.92 | 22.74 | 22.81 | -0.582% | 15,383 | -7.263% |
| 2025-11-18 | 22.73 | 22.98 | 22.73 | 22.94 | +0.010% | 8,528 | -7.803% |
| 2025-11-17 | 23.20 | 23.30 | 22.88 | 22.94 | -1.891% | 20,468 | -7.794% |
| 2025-11-14 | 23.34 | 23.44 | 23.33 | 23.38 | -0.069% | 4,619 | -9.538% |
| 2025-11-13 | 23.56 | 23.71 | 23.40 | 23.40 | -1.366% | 16,652 | -9.600% |
| 2025-11-12 | 23.76 | 23.84 | 23.71 | 23.72 | -0.159% | 6,703 | -10.835% |
| 2025-11-11 | 23.65 | 23.76 | 23.65 | 23.76 | +0.548% | 7,663 | -10.976% |
| 2025-11-10 | 23.50 | 23.66 | 23.34 | 23.63 | +1.109% | 19,953 | -10.488% |
| 2025-11-07 | 22.51 | 23.37 | 22.51 | 23.37 | +1.419% | 15,162 | -9.495% |
| 2025-11-06 | 23.19 | 23.35 | 23.04 | 23.04 | -1.492% | 4,395 | -8.211% |
| 2025-11-05 | 23.14 | 23.47 | 23.14 | 23.39 | -0.804% | 2,675 | -9.581% |
| 2025-11-04 | 23.60 | 23.66 | 23.53 | 23.58 | -0.069% | 5,692 | -10.308% |
| 2025-11-03 | 23.47 | 23.61 | 23.47 | 23.60 | -1.228% | 7,434 | -10.370% |
| 2025-10-31 | 23.82 | 23.90 | 23.78 | 23.89 | +0.199% | 24,190 | -11.470% |
| 2025-10-30 | 23.88 | 24.15 | 23.84 | 23.84 | -0.901% | 14,248 | -11.294% |
| 2025-10-29 | 24.42 | 24.42 | 23.97 | 24.06 | -2.117% | 22,221 | -12.093% |
| 2025-10-28 | 24.77 | 24.77 | 24.57 | 24.58 | -1.126% | 34,059 | -13.954% |
| 2025-10-27 | 25.01 | 25.03 | 24.83 | 24.86 | -0.322% | 12,196 | -14.924% |
| 2025-10-24 | 24.72 | 25.07 | 24.72 | 24.94 | +0.041% | 6,147 | -15.197% |
| 2025-10-23 | 24.88 | 24.98 | 24.69 | 24.93 | +1.183% | 7,418 | -15.162% |
| 2025-10-22 | 24.78 | 24.82 | 24.59 | 24.64 | -0.965% | 20,131 | -14.159% |
| 2025-10-21 | 24.73 | 24.91 | 24.73 | 24.88 | +1.346% | 11,813 | -14.988% |
| 2025-10-20 | 24.28 | 24.57 | 24.28 | 24.55 | +1.087% | 8,860 | -13.843% |
| 2025-10-17 | 23.97 | 24.29 | 23.97 | 24.28 | +0.746% | 23,626 | -12.907% |
| 2025-10-16 | 24.03 | 24.46 | 24.03 | 24.10 | -1.236% | 12,017 | -12.257% |
| 2025-10-15 | 24.61 | 24.67 | 24.37 | 24.41 | -0.644% | 3,826 | -13.342% |
| 2025-10-14 | 23.99 | 24.65 | 23.99 | 24.56 | +1.130% | 6,951 | -13.900% |
| 2025-10-13 | 24.24 | 24.33 | 24.18 | 24.29 | +0.403% | 14,895 | -12.927% |
| 2025-10-10 | 24.53 | 24.71 | 24.19 | 24.19 | -1.871% | 17,578 | -12.576% |
| 2025-10-09 | 24.65 | 24.74 | 24.63 | 24.65 | -0.521% | 12,621 | -14.212% |
| 2025-10-08 | 24.43 | 24.78 | 24.43 | 24.78 | +1.338% | 11,028 | -14.659% |
| 2025-10-07 | 24.64 | 24.64 | 24.41 | 24.46 | -0.789% | 8,198 | -13.517% |
| 2025-10-06 | 24.65 | 24.78 | 24.65 | 24.65 | -0.850% | 9,828 | -14.199% |
| 2025-10-03 | 24.90 | 25.10 | 24.86 | 24.86 | -0.010% | 13,988 | -14.928% |
| 2025-10-02 | 24.51 | 24.87 | 24.51 | 24.86 | +0.819% | 5,771 | -14.937% |
| 2025-10-01 | 24.85 | 24.85 | 24.56 | 24.66 | -0.597% | 6,237 | -14.240% |
| 2025-09-30 | 24.70 | 24.81 | 24.61 | 24.81 | 0.000% | 15,455 | -14.752% |
| 2025-09-29 | 24.85 | 24.86 | 24.68 | 24.81 | +0.025% | 14,708 | -14.752% |
| 2025-09-26 | 24.64 | 24.80 | 24.62 | 24.80 | +0.915% | 8,268 | -14.731% |
| 2025-09-25 | 24.51 | 24.58 | 24.46 | 24.58 | -0.388% | 13,844 | -13.950% |
| 2025-09-24 | 25.04 | 25.05 | 24.67 | 24.67 | -1.497% | 2,438 | -14.284% |
| 2025-09-23 | 25.15 | 25.15 | 25.04 | 25.05 | -0.266% | 6,460 | -15.568% |
| 2025-09-22 | 25.16 | 25.16 | 24.93 | 25.12 | -0.403% | 23,769 | -15.792% |
| 2025-09-19 | 25.45 | 25.45 | 25.22 | 25.22 | -1.025% | 5,352 | -16.132% |
| 2025-09-18 | 25.56 | 25.56 | 25.44 | 25.48 | +0.589% | 5,823 | -16.991% |
| 2025-09-17 | 25.56 | 25.75 | 25.31 | 25.33 | -0.039% | 3,753 | -16.503% |
| 2025-09-16 | 25.39 | 25.39 | 25.22 | 25.34 | -0.559% | 3,723 | -16.535% |
| 2025-09-15 | 25.56 | 25.72 | 25.48 | 25.48 | -0.544% | 8,731 | -17.001% |
| 2025-09-12 | 25.73 | 25.73 | 25.61 | 25.62 | -1.103% | 5,880 | -17.453% |
| 2025-09-11 | 25.78 | 25.91 | 25.78 | 25.91 | +1.468% | 11,352 | -18.363% |
| 2025-09-10 | 25.72 | 25.72 | 25.41 | 25.53 | -0.758% | 13,602 | -17.165% |
| 2025-09-09 | 25.77 | 25.79 | 25.64 | 25.73 | -1.162% | 12,502 | -17.793% |
| 2025-09-08 | 26.10 | 26.10 | 25.92 | 26.03 | -0.306% | 7,786 | -18.748% |
| 2025-09-05 | 26.00 | 26.14 | 25.93 | 26.11 | +0.863% | 14,880 | -18.997% |
| 2025-09-04 | 25.70 | 25.89 | 25.70 | 25.89 | +0.549% | 4,551 | -18.297% |
| 2025-09-03 | 25.66 | 25.75 | 25.61 | 25.75 | -0.015% | 7,828 | -17.849% |
| 2025-09-02 | 25.57 | 25.83 | 25.57 | 25.75 | -0.812% | 8,397 | -17.861% |
| 2025-08-29 | 26.00 | 26.19 | 25.90 | 25.96 | -0.536% | 5,360 | -18.529% |
| 2025-08-28 | 26.09 | 26.10 | 26.05 | 26.10 | -0.002% | 974 | -18.965% |
| 2025-08-27 | 26.06 | 26.18 | 26.06 | 26.10 | +0.534% | 1,786 | -18.966% |
| 2025-08-26 | 25.81 | 25.98 | 25.81 | 25.96 | -0.052% | 8,683 | -18.534% |
| 2025-08-25 | 26.12 | 26.12 | 25.98 | 25.98 | -1.140% | 1,627 | -18.576% |
| 2025-08-22 | 25.85 | 26.27 | 25.85 | 26.27 | +2.148% | 2,221 | -19.504% |
| 2025-08-21 | 25.73 | 25.76 | 25.67 | 25.72 | -0.580% | 3,761 | -17.775% |
| 2025-08-20 | 25.79 | 25.91 | 25.76 | 25.87 | -0.108% | 5,877 | -18.252% |
| 2025-08-19 | 25.68 | 25.98 | 25.68 | 25.90 | +0.329% | 11,935 | -18.340% |
| 2025-08-18 | 25.63 | 25.86 | 25.63 | 25.82 | +0.394% | 5,699 | -18.071% |
| 2025-08-15 | 25.71 | 25.71 | 25.71 | 25.71 | +0.192% | 206 | -17.748% |
| 2025-08-14 | 25.79 | 25.79 | 25.64 | 25.66 | -1.254% | 11,894 | -17.589% |
| 2025-08-13 | 25.66 | 25.99 | 25.64 | 25.99 | +1.363% | 4,896 | -18.623% |
| 2025-08-12 | 25.55 | 25.64 | 25.47 | 25.64 | +0.438% | 9,673 | -17.513% |
| 2025-08-11 | 25.64 | 25.65 | 25.53 | 25.53 | -0.628% | 11,009 | -17.152% |
| 2025-08-08 | 25.95 | 25.95 | 25.69 | 25.69 | -0.665% | 1,621 | -17.672% |
| 2025-08-07 | 25.99 | 25.99 | 25.86 | 25.86 | +0.172% | 921 | -18.219% |
| 2025-08-06 | 26.11 | 26.11 | 25.62 | 25.82 | -1.344% | 6,990 | -18.079% |
| 2025-08-05 | 26.08 | 26.23 | 26.08 | 26.17 | +0.458% | 5,598 | -19.180% |
| 2025-08-04 | 25.73 | 26.05 | 25.73 | 26.05 | +1.179% | 3,214 | -18.810% |
| 2025-08-01 | 25.66 | 25.78 | 25.65 | 25.75 | -1.621% | 16,522 | -17.853% |
| 2025-07-31 | 26.47 | 26.47 | 26.17 | 26.17 | -1.494% | 7,703 | -19.184% |
| 2025-07-30 | 26.44 | 26.72 | 26.44 | 26.57 | +0.631% | 4,868 | -20.391% |
| 2025-07-29 | 26.56 | 26.56 | 26.39 | 26.40 | -0.853% | 8,531 | -19.889% |
| 2025-07-28 | 26.28 | 26.82 | 26.28 | 26.63 | -0.639% | 7,429 | -20.572% |
| 2025-07-25 | 26.68 | 26.85 | 26.63 | 26.80 | +0.439% | 4,681 | -21.080% |
| 2025-07-24 | 26.72 | 26.75 | 26.68 | 26.68 | +0.166% | 6,201 | -20.733% |
| 2025-07-23 | 26.57 | 26.68 | 26.57 | 26.64 | +0.473% | 8,459 | -20.602% |
| 2025-07-22 | 26.24 | 26.53 | 26.24 | 26.51 | +0.864% | 1,527 | -20.226% |
| 2025-07-21 | 26.28 | 26.50 | 26.26 | 26.29 | -0.119% | 10,338 | -19.536% |
| 2025-07-18 | 26.38 | 26.39 | 26.25 | 26.32 | -0.319% | 3,621 | -19.632% |
| 2025-07-17 | 26.18 | 26.43 | 26.18 | 26.40 | +0.950% | 1,817 | -19.888% |
| 2025-07-16 | 25.99 | 26.15 | 25.80 | 26.15 | +0.624% | 17,517 | -19.128% |
| 2025-07-15 | 26.34 | 26.34 | 25.99 | 25.99 | -1.331% | 3,259 | -18.623% |
| 2025-07-14 | 26.14 | 26.37 | 26.14 | 26.34 | +0.535% | 7,701 | -19.707% |
| 2025-07-11 | 26.43 | 26.52 | 26.20 | 26.20 | -1.751% | 4,121 | -19.277% |
| 2025-07-10 | 26.86 | 26.86 | 26.05 | 26.67 | -1.497% | 8,034 | -20.691% |
| 2025-07-09 | 26.87 | 27.07 | 26.87 | 27.07 | +0.799% | 5,906 | -21.878% |
| 2025-07-08 | 26.82 | 26.89 | 26.81 | 26.86 | +0.066% | 4,230 | -21.254% |
| 2025-07-07 | 26.89 | 26.89 | 26.69 | 26.84 | -0.319% | 1,621 | -21.202% |
| 2025-07-03 | 26.65 | 26.98 | 26.65 | 26.93 | +1.038% | 75,220 | -21.453% |
| 2025-07-02 | 26.57 | 26.65 | 26.52 | 26.65 | -0.075% | 4,335 | -20.638% |
| 2025-07-01 | 26.51 | 26.82 | 26.51 | 26.67 | -0.093% | 8,291 | -20.697% |
| 2025-06-30 | 26.54 | 26.69 | 26.54 | 26.69 | +0.555% | 5,425 | -20.771% |
| 2025-06-27 | 26.31 | 26.68 | 25.96 | 26.55 | +0.442% | 4,305 | -20.331% |
| 2025-06-26 | 26.26 | 26.43 | 26.26 | 26.43 | +0.765% | 4,069 | -19.979% |
| 2025-06-25 | 26.58 | 26.58 | 26.23 | 26.23 | -1.668% | 24,744 | -19.367% |
| 2025-06-24 | 26.43 | 26.74 | 26.38 | 26.68 | +1.369% | 4,826 | -20.712% |
| 2025-06-23 | 25.99 | 26.31 | 25.93 | 26.31 | +1.288% | 3,106 | -19.627% |
| 2025-06-20 | 26.12 | 26.21 | 25.98 | 25.98 | -0.210% | 6,194 | -18.591% |
| 2025-06-18 | 25.94 | 26.12 | 25.94 | 26.03 | +0.344% | 1,905 | -18.762% |
| 2025-06-17 | 26.07 | 26.10 | 25.94 | 25.95 | -0.930% | 941 | -18.483% |
| 2025-06-16 | 26.23 | 26.28 | 26.15 | 26.19 | +0.746% | 5,905 | -19.241% |
| 2025-06-13 | 26.00 | 26.25 | 26.00 | 26.00 | -1.402% | 21,691 | -18.638% |
| 2025-06-12 | 26.25 | 26.39 | 26.25 | 26.36 | +0.069% | 5,579 | -19.779% |
| 2025-06-11 | 26.50 | 26.61 | 26.31 | 26.35 | -0.722% | 6,978 | -19.724% |
| 2025-06-10 | 26.55 | 26.75 | 26.48 | 26.54 | -0.045% | 14,036 | -20.303% |
| 2025-06-09 | 26.62 | 26.72 | 26.51 | 26.55 | -0.279% | 20,771 | -20.339% |
| 2025-06-06 | 26.53 | 26.64 | 26.53 | 26.62 | +1.026% | 4,614 | -20.562% |
| 2025-06-05 | 26.36 | 26.56 | 26.34 | 26.35 | +0.185% | 5,443 | -19.747% |
| 2025-06-04 | 26.15 | 26.37 | 26.15 | 26.31 | +1.268% | 6,533 | -19.598% |
| 2025-06-03 | 25.76 | 26.02 | 25.68 | 25.98 | +0.587% | 5,039 | -18.578% |
| 2025-06-02 | 25.72 | 25.82 | 25.54 | 25.82 | -0.098% | 5,699 | -18.100% |
| 2025-05-30 | 25.73 | 25.85 | 25.73 | 25.85 | -0.026% | 7,029 | -18.181% |
| 2025-05-29 | 25.97 | 26.01 | 25.80 | 25.86 | -0.361% | 7,781 | -18.202% |
| 2025-05-28 | 26.06 | 26.09 | 25.95 | 25.95 | -0.537% | 7,866 | -18.497% |
| 2025-05-27 | 25.94 | 26.14 | 25.94 | 26.09 | +1.448% | 7,820 | -18.935% |
| 2025-05-23 | 25.55 | 25.79 | 25.55 | 25.72 | -0.210% | 1,724 | -17.761% |
| 2025-05-22 | 25.85 | 25.85 | 25.71 | 25.77 | -0.458% | 4,372 | -17.934% |
| 2025-05-21 | 26.06 | 26.22 | 25.80 | 25.89 | -2.190% | 8,918 | -18.309% |
| 2025-05-20 | 26.52 | 26.52 | 26.44 | 26.47 | -0.241% | 8,297 | -20.098% |
| 2025-05-19 | 26.08 | 26.57 | 26.08 | 26.53 | +0.204% | 16,775 | -20.291% |
| 2025-05-16 | 26.25 | 26.50 | 26.25 | 26.48 | +1.310% | 106,682 | -20.128% |
| 2025-05-15 | 25.89 | 26.14 | 25.89 | 26.14 | +0.491% | 4,432 | -19.082% |
| 2025-05-14 | 26.17 | 26.17 | 25.98 | 26.01 | -0.352% | 3,971 | -18.685% |
| 2025-05-13 | 25.91 | 26.22 | 25.91 | 26.10 | +0.546% | 7,686 | -18.971% |
| 2025-05-12 | 25.96 | 25.96 | 25.81 | 25.96 | +2.568% | 6,826 | -18.529% |
| 2025-05-09 | 25.50 | 25.50 | 25.25 | 25.31 | -0.766% | 5,149 | -16.436% |
| 2025-05-08 | 25.65 | 25.80 | 25.51 | 25.51 | +1.602% | 3,055 | -17.076% |
| 2025-05-07 | 25.13 | 25.13 | 25.04 | 25.10 | +0.451% | 7,025 | -15.748% |
| 2025-05-06 | 24.92 | 25.16 | 24.89 | 24.99 | -0.859% | 6,748 | -15.368% |
| 2025-05-05 | 25.04 | 25.36 | 25.04 | 25.21 | -0.359% | 3,384 | -16.095% |
| 2025-05-02 | 25.00 | 25.31 | 25.00 | 25.30 | +2.529% | 11,148 | -16.397% |
| 2025-05-01 | 24.80 | 24.80 | 24.45 | 24.67 | -0.248% | 6,800 | -14.283% |
| 2025-04-30 | 24.06 | 24.74 | 24.06 | 24.74 | +0.388% | 1,682 | -14.495% |
| 2025-04-29 | 24.35 | 24.64 | 24.31 | 24.64 | +0.818% | 2,293 | -14.164% |
| 2025-04-28 | 24.45 | 24.64 | 24.39 | 24.44 | -0.157% | 5,303 | -13.462% |
| 2025-04-25 | 24.38 | 24.48 | 24.23 | 24.48 | -0.310% | 2,848 | -13.597% |
| 2025-04-24 | 23.95 | 24.56 | 23.95 | 24.55 | +1.199% | 6,780 | -13.865% |
| 2025-04-23 | 24.57 | 24.82 | 24.17 | 24.26 | +1.101% | 8,195 | -12.832% |
| 2025-04-22 | 23.64 | 24.00 | 23.64 | 24.00 | +2.533% | 14,211 | -11.872% |
| 2025-04-21 | 23.81 | 23.81 | 23.22 | 23.41 | -2.838% | 5,797 | -9.640% |
| 2025-04-17 | 24.01 | 24.12 | 23.93 | 24.09 | +0.274% | 3,252 | -12.205% |
| 2025-04-16 | 24.01 | 24.35 | 23.80 | 24.02 | -1.175% | 3,133 | -11.965% |
| 2025-04-15 | 24.42 | 24.44 | 24.25 | 24.31 | -0.255% | 8,677 | -12.999% |
| 2025-04-14 | 24.23 | 24.45 | 24.09 | 24.37 | 0.000% | 5,656 | -13.220% |