TMFS
Motley Fool Small-Cap Growth ETF
stockBATSETF
Market OpenOct 5, 2026 9:49:35 AM EDT
33.04USD-0.302%(-0.10)1,942
33.34Bid33.40Ask0.06SpreadTMFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.04 | 33.04 | 33.04 | 33.04 | -0.302% | 1,942 | 0.000% |
| 2026-10-02 | 33.13 | 33.30 | 32.97 | 33.14 | +0.455% | 4,591 | -0.302% |
| 2026-10-01 | 32.75 | 33.03 | 32.48 | 32.99 | +1.010% | 11,346 | +0.152% |
| 2026-09-30 | 32.81 | 32.82 | 32.66 | 32.66 | -0.488% | 1,365 | +1.164% |
| 2026-09-29 | 32.77 | 32.88 | 32.60 | 32.82 | +0.248% | 2,990 | +0.670% |
| 2026-09-28 | 32.62 | 32.83 | 32.62 | 32.74 | -0.916% | 11,939 | +0.920% |
| 2026-09-25 | 32.80 | 33.19 | 32.80 | 33.04 | +0.339% | 2,007 | -0.005% |
| 2026-09-24 | 32.66 | 32.93 | 32.66 | 32.93 | +0.478% | 1,650 | +0.334% |
| 2026-09-23 | 32.96 | 33.01 | 32.77 | 32.77 | -1.620% | 1,645 | +0.813% |
| 2026-09-22 | 33.46 | 33.56 | 33.22 | 33.31 | -0.463% | 8,848 | -0.819% |
| 2026-09-21 | 33.40 | 33.47 | 33.36 | 33.47 | +0.235% | 2,592 | -1.279% |
| 2026-09-18 | 33.39 | 33.46 | 33.39 | 33.39 | -0.517% | 3,385 | -1.047% |
| 2026-09-17 | 34.14 | 34.14 | 33.56 | 33.56 | -0.197% | 3,930 | -1.558% |
| 2026-09-16 | 33.75 | 33.98 | 33.44 | 33.63 | -0.837% | 6,648 | -1.753% |
| 2026-09-15 | 34.48 | 34.48 | 33.91 | 33.91 | -1.898% | 4,245 | -2.575% |
| 2026-09-14 | 34.45 | 34.72 | 34.45 | 34.57 | -0.148% | 4,014 | -4.424% |
| 2026-09-11 | 34.40 | 34.62 | 34.40 | 34.62 | +1.406% | 1,307 | -4.566% |
| 2026-09-10 | 34.21 | 34.24 | 34.14 | 34.14 | -0.342% | 1,695 | -3.224% |
| 2026-09-09 | 34.54 | 34.54 | 34.26 | 34.26 | -1.536% | 760 | -3.555% |
| 2026-09-08 | 35.03 | 35.03 | 34.79 | 34.79 | -1.103% | 3,702 | -5.036% |
| 2026-09-04 | 34.99 | 35.19 | 34.99 | 35.18 | +0.211% | 2,755 | -6.084% |
| 2026-09-03 | 35.15 | 35.23 | 35.11 | 35.11 | -1.551% | 2,492 | -5.886% |
| 2026-09-02 | 35.83 | 35.83 | 35.66 | 35.66 | +0.879% | 1,937 | -7.345% |
| 2026-09-01 | 35.38 | 35.38 | 35.35 | 35.35 | -1.344% | 510 | -6.531% |
| 2026-08-31 | 36.03 | 36.03 | 35.78 | 35.83 | -0.830% | 1,402 | -7.787% |
| 2026-08-28 | 36.13 | 36.50 | 36.13 | 36.13 | -0.523% | 2,223 | -8.552% |
| 2026-08-27 | 36.62 | 36.62 | 36.23 | 36.32 | -0.688% | 3,639 | -9.031% |
| 2026-08-26 | 36.38 | 36.57 | 36.38 | 36.57 | +0.196% | 1,256 | -9.656% |
| 2026-08-25 | 36.43 | 36.61 | 36.37 | 36.50 | +0.137% | 6,069 | -9.479% |
| 2026-08-24 | 36.55 | 36.62 | 36.38 | 36.45 | -0.733% | 5,602 | -9.355% |
| 2026-08-21 | 36.45 | 36.72 | 36.45 | 36.72 | +1.057% | 1,513 | -10.020% |
| 2026-08-20 | 36.45 | 36.45 | 36.34 | 36.34 | -1.584% | 1,195 | -9.069% |
| 2026-08-19 | 37.11 | 37.21 | 36.92 | 36.92 | +1.040% | 3,031 | -10.509% |
| 2026-08-18 | 36.87 | 36.88 | 36.54 | 36.54 | -1.270% | 3,745 | -9.579% |
| 2026-08-17 | 37.00 | 37.08 | 36.94 | 37.01 | -1.043% | 2,496 | -10.727% |
| 2026-08-14 | 37.24 | 37.42 | 37.21 | 37.40 | +0.592% | 4,549 | -11.658% |
| 2026-08-13 | 36.82 | 37.18 | 36.81 | 37.18 | +0.759% | 2,962 | -11.135% |
| 2026-08-12 | 36.76 | 36.93 | 36.64 | 36.90 | +0.190% | 2,158 | -10.461% |
| 2026-08-11 | 36.83 | 37.14 | 36.83 | 36.83 | -0.190% | 1,673 | -10.291% |
| 2026-08-10 | 36.92 | 37.02 | 36.82 | 36.90 | -0.307% | 4,263 | -10.461% |
| 2026-08-07 | 36.72 | 37.17 | 36.72 | 37.01 | +0.912% | 7,335 | -10.735% |
| 2026-08-06 | 36.58 | 36.72 | 36.58 | 36.68 | -0.100% | 3,761 | -9.921% |
| 2026-08-05 | 37.37 | 37.37 | 36.66 | 36.72 | -1.372% | 8,857 | -10.011% |
| 2026-08-04 | 36.51 | 37.23 | 36.51 | 37.23 | +2.573% | 3,537 | -11.246% |
| 2026-08-03 | 35.93 | 36.29 | 35.93 | 36.29 | +2.460% | 3,573 | -8.962% |
| 2026-07-31 | 35.60 | 35.60 | 35.20 | 35.42 | -0.175% | 1,470 | -6.722% |
| 2026-07-30 | 34.28 | 35.64 | 34.28 | 35.48 | +0.235% | 2,063 | -6.885% |
| 2026-07-29 | 35.69 | 35.81 | 35.26 | 35.40 | -0.986% | 2,069 | -6.667% |
| 2026-07-28 | 35.38 | 35.79 | 35.38 | 35.75 | +0.702% | 4,444 | -7.587% |
| 2026-07-27 | 35.19 | 35.59 | 35.19 | 35.50 | +1.353% | 9,011 | -6.938% |
| 2026-07-24 | 34.88 | 35.08 | 34.86 | 35.03 | +0.376% | 1,878 | -5.679% |
| 2026-07-23 | 34.97 | 35.02 | 34.88 | 34.90 | -0.187% | 3,451 | -5.325% |
| 2026-07-22 | 35.38 | 35.62 | 34.91 | 34.96 | -1.409% | 2,078 | -5.501% |
| 2026-07-21 | 35.32 | 35.47 | 35.32 | 35.46 | +0.559% | 1,222 | -6.833% |
| 2026-07-20 | 35.46 | 35.46 | 35.27 | 35.27 | -0.368% | 2,175 | -6.313% |
| 2026-07-17 | 35.68 | 35.79 | 35.40 | 35.40 | -1.529% | 1,123 | -6.657% |
| 2026-07-16 | 36.01 | 36.10 | 35.88 | 35.95 | +0.618% | 1,339 | -8.084% |
| 2026-07-15 | 35.36 | 35.96 | 35.36 | 35.73 | +0.785% | 4,260 | -7.516% |
| 2026-07-14 | 35.37 | 35.53 | 35.36 | 35.45 | -0.363% | 9,853 | -6.790% |
| 2026-07-13 | 35.55 | 35.92 | 35.49 | 35.58 | -0.515% | 3,170 | -7.128% |
| 2026-07-10 | 35.97 | 35.98 | 35.76 | 35.76 | -0.722% | 3,649 | -7.606% |
| 2026-07-09 | 35.81 | 36.09 | 35.81 | 36.02 | +1.126% | 1,779 | -8.273% |
| 2026-07-08 | 35.66 | 35.66 | 35.30 | 35.62 | -1.497% | 2,866 | -7.240% |
| 2026-07-07 | 36.09 | 36.21 | 36.00 | 36.16 | -0.473% | 3,666 | -8.629% |
| 2026-07-06 | 36.13 | 36.46 | 36.13 | 36.33 | +0.691% | 2,333 | -9.061% |
| 2026-07-02 | 36.52 | 36.57 | 36.00 | 36.08 | -0.516% | 2,890 | -8.433% |
| 2026-07-01 | 36.09 | 36.71 | 36.09 | 36.27 | +0.371% | 17,333 | -8.905% |
| 2026-06-30 | 35.46 | 36.14 | 35.46 | 36.14 | +1.500% | 3,974 | -8.567% |
| 2026-06-29 | 35.91 | 35.91 | 35.44 | 35.60 | -0.526% | 5,439 | -7.195% |
| 2026-06-26 | 35.05 | 35.79 | 35.05 | 35.79 | +1.436% | 23,179 | -7.684% |
| 2026-06-25 | 35.17 | 35.57 | 35.15 | 35.28 | +1.247% | 3,252 | -6.358% |
| 2026-06-24 | 34.56 | 35.17 | 34.56 | 34.85 | +0.874% | 2,787 | -5.191% |
| 2026-06-23 | 34.42 | 34.79 | 34.42 | 34.55 | -1.168% | 3,033 | -4.362% |
| 2026-06-22 | 35.00 | 35.10 | 34.92 | 34.96 | +0.072% | 3,477 | -5.479% |
| 2026-06-18 | 34.62 | 34.93 | 34.54 | 34.93 | +2.371% | 4,266 | -5.411% |
| 2026-06-17 | 34.76 | 34.76 | 34.12 | 34.12 | -1.242% | 808 | -3.168% |
| 2026-06-16 | 35.04 | 35.07 | 34.55 | 34.55 | -0.989% | 5,800 | -4.370% |
| 2026-06-15 | 35.08 | 35.31 | 34.90 | 34.90 | +0.485% | 5,272 | -5.316% |
| 2026-06-12 | 34.50 | 34.93 | 34.50 | 34.73 | +0.976% | 6,313 | -4.857% |
| 2026-06-11 | 33.80 | 34.39 | 33.68 | 34.39 | +2.294% | 7,477 | -3.929% |
| 2026-06-10 | 33.67 | 34.15 | 33.62 | 33.62 | -0.621% | 3,174 | -1.725% |
| 2026-06-09 | 33.12 | 33.96 | 33.04 | 33.83 | +2.076% | 7,484 | -2.335% |
| 2026-06-08 | 32.96 | 33.27 | 32.95 | 33.14 | +0.453% | 4,781 | -0.308% |
| 2026-06-05 | 33.30 | 33.38 | 32.99 | 32.99 | -1.733% | 7,914 | +0.144% |
| 2026-06-04 | 33.20 | 33.61 | 33.20 | 33.57 | +1.168% | 4,491 | -1.592% |
| 2026-06-03 | 33.18 | 33.23 | 33.11 | 33.19 | -1.111% | 5,106 | -0.443% |
| 2026-06-02 | 33.73 | 33.73 | 33.52 | 33.56 | -1.149% | 6,812 | -1.549% |
| 2026-06-01 | 33.64 | 34.04 | 33.64 | 33.95 | +0.355% | 12,019 | -2.680% |
| 2026-05-29 | 33.96 | 34.03 | 33.83 | 33.83 | -0.471% | 2,831 | -2.335% |
| 2026-05-28 | 33.66 | 34.02 | 33.63 | 33.99 | +0.606% | 8,806 | -2.795% |
| 2026-05-27 | 34.01 | 34.01 | 33.60 | 33.79 | -1.843% | 5,969 | -2.206% |
| 2026-05-26 | 34.69 | 34.69 | 34.32 | 34.42 | +0.466% | 6,746 | -4.009% |
| 2026-05-22 | 34.26 | 34.33 | 34.18 | 34.26 | +0.587% | 5,404 | -3.561% |
| 2026-05-21 | 33.61 | 34.06 | 33.59 | 34.06 | 0.000% | 6,918 | -2.995% |
| 2026-05-20 | 33.52 | 34.06 | 33.52 | 34.06 | +1.732% | 6,353 | -2.995% |
| 2026-05-19 | 33.57 | 33.64 | 33.48 | 33.48 | -1.151% | 5,023 | -1.314% |
| 2026-05-18 | 33.87 | 34.15 | 33.83 | 33.87 | +1.468% | 2,916 | -2.451% |
| 2026-05-15 | 33.39 | 33.59 | 33.38 | 33.38 | -1.388% | 4,959 | -1.019% |
| 2026-05-14 | 33.99 | 34.16 | 33.85 | 33.85 | -0.038% | 5,464 | -2.393% |
| 2026-05-13 | 34.33 | 34.33 | 33.65 | 33.86 | -1.533% | 12,288 | -2.430% |
| 2026-05-12 | 34.24 | 34.43 | 34.22 | 34.39 | -0.979% | 3,809 | -3.926% |
| 2026-05-11 | 35.11 | 35.13 | 34.67 | 34.73 | -1.307% | 13,651 | -4.866% |
| 2026-05-08 | 35.22 | 35.26 | 34.87 | 35.19 | -0.227% | 27,120 | -6.110% |
| 2026-05-07 | 35.09 | 35.52 | 35.09 | 35.27 | +2.351% | 7,480 | -6.323% |
| 2026-05-06 | 34.88 | 34.88 | 34.35 | 34.46 | -0.663% | 9,438 | -4.121% |
| 2026-05-05 | 34.85 | 34.85 | 34.48 | 34.69 | +0.434% | 7,547 | -4.756% |
| 2026-05-04 | 35.08 | 35.16 | 34.54 | 34.54 | -1.875% | 6,683 | -4.343% |
| 2026-05-01 | 35.14 | 35.23 | 35.11 | 35.20 | +0.600% | 5,509 | -6.136% |
| 2026-04-30 | 34.45 | 34.99 | 34.27 | 34.99 | +1.626% | 6,725 | -5.573% |
| 2026-04-29 | 34.91 | 34.91 | 34.19 | 34.43 | -1.403% | 10,351 | -4.037% |
| 2026-04-28 | 34.85 | 35.01 | 34.85 | 34.92 | -0.342% | 6,860 | -5.384% |
| 2026-04-27 | 35.22 | 35.24 | 35.04 | 35.04 | -0.568% | 5,216 | -5.708% |
| 2026-04-24 | 34.95 | 35.24 | 34.94 | 35.24 | +1.002% | 5,994 | -6.243% |
| 2026-04-23 | 35.26 | 35.26 | 34.52 | 34.89 | -0.484% | 3,654 | -5.303% |
| 2026-04-22 | 35.44 | 35.44 | 34.91 | 35.06 | -0.114% | 2,440 | -5.762% |
| 2026-04-21 | 35.91 | 35.91 | 35.10 | 35.10 | -2.037% | 3,387 | -5.869% |
| 2026-04-20 | 35.58 | 35.83 | 35.56 | 35.83 | +0.712% | 5,332 | -7.787% |
| 2026-04-17 | 35.04 | 35.63 | 35.04 | 35.58 | +2.570% | 3,391 | -7.130% |
| 2026-04-16 | 34.75 | 34.75 | 34.65 | 34.69 | +0.525% | 1,850 | -4.744% |
| 2026-04-15 | 34.35 | 34.52 | 34.35 | 34.50 | +0.303% | 5,698 | -4.244% |
| 2026-04-14 | 34.24 | 34.57 | 34.24 | 34.40 | +0.776% | 28,829 | -3.953% |
| 2026-04-13 | 33.09 | 34.13 | 33.09 | 34.13 | +2.352% | 9,533 | -3.208% |
| 2026-04-10 | 33.45 | 33.48 | 33.25 | 33.35 | -0.742% | 2,344 | -0.931% |
| 2026-04-09 | 33.27 | 33.72 | 33.27 | 33.60 | +0.254% | 3,396 | -1.667% |
| 2026-04-08 | 33.72 | 33.97 | 33.39 | 33.52 | +2.833% | 5,641 | -1.417% |
| 2026-04-07 | 32.31 | 32.59 | 32.31 | 32.59 | +0.155% | 3,334 | +1.376% |
| 2026-04-06 | 32.20 | 32.54 | 32.20 | 32.54 | +1.066% | 16,154 | +1.533% |
| 2026-04-02 | 31.40 | 32.37 | 31.40 | 32.20 | +0.164% | 9,809 | +2.615% |
| 2026-04-01 | 32.02 | 32.51 | 32.02 | 32.15 | +0.454% | 23,246 | +2.784% |
| 2026-03-31 | 31.40 | 32.05 | 31.40 | 32.00 | +3.193% | 10,495 | +3.250% |
| 2026-03-30 | 31.64 | 31.64 | 30.93 | 31.01 | -0.958% | 8,391 | +6.546% |
| 2026-03-27 | 31.59 | 31.68 | 31.09 | 31.31 | -1.942% | 12,288 | +5.525% |
| 2026-03-26 | 31.83 | 32.34 | 31.83 | 31.93 | -0.875% | 31,399 | +3.476% |
| 2026-03-25 | 32.31 | 32.31 | 32.08 | 32.21 | +0.379% | 2,021 | +2.571% |
| 2026-03-24 | 31.93 | 32.50 | 31.92 | 32.09 | -1.048% | 9,492 | +2.960% |
| 2026-03-23 | 32.49 | 32.83 | 32.43 | 32.43 | +1.901% | 3,399 | +1.881% |
| 2026-03-20 | 32.13 | 32.30 | 31.70 | 31.82 | -2.047% | 10,349 | +3.818% |
| 2026-03-19 | 32.23 | 32.70 | 32.20 | 32.49 | -0.490% | 10,444 | +1.693% |
| 2026-03-18 | 33.08 | 33.08 | 32.65 | 32.65 | -1.686% | 7,008 | +1.194% |
| 2026-03-17 | 33.41 | 33.41 | 33.16 | 33.21 | +1.039% | 879 | -0.512% |
| 2026-03-16 | 33.07 | 33.08 | 32.87 | 32.87 | +1.188% | 852 | +0.522% |
| 2026-03-13 | 32.87 | 33.00 | 32.42 | 32.48 | -0.422% | 3,016 | +1.717% |
| 2026-03-12 | 33.15 | 33.15 | 32.62 | 32.62 | -2.888% | 8,507 | +1.288% |
| 2026-03-11 | 33.53 | 33.59 | 33.30 | 33.59 | -0.386% | 12,565 | -1.637% |
| 2026-03-10 | 34.00 | 34.26 | 33.71 | 33.72 | -1.288% | 12,107 | -2.017% |
| 2026-03-09 | 33.14 | 34.18 | 33.01 | 34.16 | +0.619% | 6,621 | -3.279% |
| 2026-03-06 | 34.09 | 34.24 | 33.90 | 33.95 | -2.666% | 7,557 | -2.680% |
| 2026-03-05 | 34.96 | 35.34 | 34.67 | 34.88 | -1.274% | 5,434 | -5.275% |
| 2026-03-04 | 35.09 | 35.47 | 35.09 | 35.33 | -0.451% | 18,844 | -6.482% |
| 2026-03-03 | 35.08 | 35.58 | 34.60 | 35.49 | -1.142% | 2,692 | -6.903% |
| 2026-03-02 | 35.34 | 36.00 | 35.29 | 35.90 | +1.155% | 5,698 | -7.967% |
| 2026-02-27 | 35.28 | 35.49 | 35.04 | 35.49 | -0.894% | 6,282 | -6.903% |
| 2026-02-26 | 35.79 | 35.93 | 35.62 | 35.81 | +0.845% | 1,583 | -7.735% |
| 2026-02-25 | 35.75 | 35.75 | 35.31 | 35.51 | -0.141% | 3,877 | -6.956% |
| 2026-02-24 | 34.90 | 35.60 | 34.90 | 35.56 | +2.011% | 8,228 | -7.087% |
| 2026-02-23 | 34.85 | 34.87 | 34.82 | 34.86 | -2.164% | 1,630 | -5.218% |
| 2026-02-20 | 35.07 | 35.73 | 35.07 | 35.63 | +0.935% | 8,748 | -7.269% |
| 2026-02-19 | 35.34 | 35.34 | 35.09 | 35.30 | -1.093% | 2,193 | -6.402% |
| 2026-02-18 | 35.75 | 36.00 | 35.65 | 35.69 | -0.028% | 3,005 | -7.425% |
| 2026-02-17 | 36.06 | 36.06 | 35.46 | 35.70 | -1.234% | 2,664 | -7.451% |
| 2026-02-13 | 35.90 | 36.41 | 35.73 | 36.15 | +0.765% | 5,210 | -8.593% |
| 2026-02-12 | 36.50 | 36.53 | 35.76 | 35.87 | -0.742% | 5,561 | -7.894% |
| 2026-02-11 | 36.23 | 36.23 | 35.92 | 36.14 | +0.657% | 2,170 | -8.578% |
| 2026-02-10 | 36.00 | 36.29 | 35.90 | 35.90 | +0.347% | 7,650 | -7.977% |
| 2026-02-09 | 35.85 | 36.00 | 35.69 | 35.78 | -0.223% | 13,058 | -7.658% |
| 2026-02-06 | 35.10 | 35.86 | 35.10 | 35.86 | +3.194% | 9,844 | -7.864% |
| 2026-02-05 | 34.95 | 35.44 | 34.75 | 34.75 | -1.250% | 4,192 | -4.921% |
| 2026-02-04 | 34.93 | 35.29 | 34.92 | 35.19 | +0.514% | 7,913 | -6.110% |
| 2026-02-03 | 35.32 | 35.45 | 34.72 | 35.01 | -0.756% | 10,774 | -5.627% |
| 2026-02-02 | 35.02 | 35.55 | 35.02 | 35.28 | +0.503% | 3,923 | -6.340% |
| 2026-01-30 | 35.29 | 35.29 | 34.94 | 35.10 | -0.454% | 4,324 | -5.869% |
| 2026-01-29 | 35.49 | 35.49 | 35.00 | 35.26 | -0.226% | 5,697 | -6.296% |
| 2026-01-28 | 35.71 | 35.71 | 35.34 | 35.34 | -0.841% | 5,537 | -6.508% |
| 2026-01-27 | 35.91 | 35.91 | 35.54 | 35.64 | -0.558% | 8,597 | -7.295% |
| 2026-01-26 | 35.96 | 35.98 | 35.68 | 35.84 | -0.056% | 13,769 | -7.813% |
| 2026-01-23 | 35.93 | 35.93 | 35.86 | 35.86 | -1.429% | 1,391 | -7.864% |
| 2026-01-22 | 36.47 | 36.70 | 36.38 | 36.38 | +0.581% | 2,727 | -9.181% |
| 2026-01-21 | 35.72 | 36.17 | 35.59 | 36.17 | +1.945% | 6,416 | -8.654% |
| 2026-01-20 | 35.78 | 35.90 | 35.48 | 35.48 | -1.649% | 3,967 | -6.877% |
| 2026-01-16 | 36.22 | 36.25 | 36.05 | 36.08 | -0.381% | 3,481 | -8.413% |
| 2026-01-15 | 36.20 | 36.38 | 36.20 | 36.21 | +0.872% | 3,305 | -8.762% |
| 2026-01-14 | 35.60 | 35.90 | 35.54 | 35.90 | +0.251% | 9,124 | -7.967% |
| 2026-01-13 | 36.24 | 36.35 | 35.80 | 35.81 | -1.212% | 5,976 | -7.735% |
| 2026-01-12 | 36.27 | 36.35 | 36.08 | 36.25 | -1.496% | 13,239 | -8.853% |
| 2026-01-09 | 36.59 | 36.80 | 36.45 | 36.80 | +0.409% | 4,660 | -10.217% |
| 2026-01-08 | 36.21 | 36.81 | 36.21 | 36.65 | +1.036% | 6,157 | -9.850% |
| 2026-01-07 | 36.09 | 36.30 | 35.99 | 36.27 | +0.233% | 2,914 | -8.916% |
| 2026-01-06 | 35.59 | 36.19 | 35.58 | 36.19 | +1.743% | 4,743 | -8.704% |
| 2026-01-05 | 34.91 | 35.67 | 34.91 | 35.57 | +2.213% | 5,843 | -7.113% |
| 2026-01-02 | 35.03 | 35.03 | 34.59 | 34.80 | -0.058% | 7,866 | -5.057% |
| 2025-12-31 | 35.19 | 35.19 | 34.82 | 34.82 | -1.426% | 6,997 | -5.113% |
| 2025-12-30 | 35.31 | 35.35 | 35.25 | 35.32 | -0.046% | 7,051 | -6.466% |
| 2025-12-29 | 35.39 | 35.47 | 35.24 | 35.34 | -2.105% | 7,703 | -6.508% |
| 2025-12-26 | 35.94 | 36.10 | 35.92 | 36.10 | -0.028% | 4,942 | -8.476% |
| 2025-12-24 | 36.13 | 36.14 | 36.09 | 36.11 | +0.111% | 1,813 | -8.502% |
| 2025-12-23 | 36.02 | 36.10 | 36.02 | 36.07 | -0.551% | 40,380 | -8.400% |
| 2025-12-22 | 35.90 | 36.42 | 35.90 | 36.27 | +1.059% | 7,908 | -8.905% |
| 2025-12-19 | 35.84 | 36.00 | 35.83 | 35.89 | +0.276% | 3,926 | -7.941% |
| 2025-12-18 | 35.85 | 36.09 | 35.74 | 35.79 | +1.062% | 4,244 | -7.687% |
| 2025-12-17 | 35.41 | 35.79 | 35.40 | 35.41 | -0.268% | 6,835 | -6.706% |
| 2025-12-16 | 35.58 | 35.59 | 35.37 | 35.51 | -0.290% | 5,634 | -6.956% |
| 2025-12-15 | 36.18 | 36.18 | 35.61 | 35.61 | -0.965% | 5,711 | -7.225% |
| 2025-12-12 | 36.37 | 36.37 | 35.93 | 35.96 | -1.018% | 4,889 | -8.120% |
| 2025-12-11 | 35.92 | 36.40 | 35.92 | 36.33 | +0.861% | 6,054 | -9.056% |
| 2025-12-10 | 35.25 | 36.05 | 35.25 | 36.02 | +2.300% | 9,222 | -8.273% |
| 2025-12-09 | 35.05 | 35.42 | 35.05 | 35.21 | +0.285% | 6,597 | -6.163% |
| 2025-12-08 | 35.61 | 35.61 | 35.11 | 35.11 | -1.043% | 5,764 | -5.896% |
| 2025-12-05 | 35.36 | 35.63 | 35.36 | 35.48 | +0.226% | 5,126 | -6.877% |
| 2025-12-04 | 35.37 | 35.61 | 35.25 | 35.40 | +0.227% | 13,846 | -6.667% |
| 2025-12-03 | 34.72 | 35.32 | 34.72 | 35.32 | +2.483% | 7,456 | -6.455% |
| 2025-12-02 | 34.63 | 34.63 | 34.44 | 34.46 | +0.012% | 5,278 | -4.132% |
| 2025-12-01 | 34.46 | 34.76 | 34.46 | 34.46 | -1.005% | 8,376 | -4.121% |
| 2025-11-28 | 34.78 | 34.84 | 34.70 | 34.81 | +0.515% | 3,035 | -5.085% |
| 2025-11-26 | 34.43 | 34.84 | 34.43 | 34.63 | +0.674% | 4,471 | -4.596% |
| 2025-11-25 | 33.58 | 34.45 | 33.58 | 34.40 | +2.442% | 5,822 | -3.953% |
| 2025-11-24 | 33.47 | 33.62 | 33.30 | 33.58 | +0.871% | 9,702 | -1.608% |
| 2025-11-21 | 32.32 | 33.52 | 32.32 | 33.29 | +3.611% | 4,145 | -0.752% |
| 2025-11-20 | 33.10 | 33.20 | 32.12 | 32.13 | -1.592% | 7,360 | +2.832% |
| 2025-11-19 | 32.62 | 32.73 | 32.54 | 32.65 | -0.281% | 6,562 | +1.194% |
| 2025-11-18 | 32.49 | 32.74 | 32.32 | 32.74 | +0.036% | 5,655 | +0.910% |
| 2025-11-17 | 33.30 | 33.34 | 32.64 | 32.73 | -2.330% | 9,355 | +0.947% |
| 2025-11-14 | 33.18 | 33.77 | 33.18 | 33.51 | -0.562% | 5,394 | -1.405% |
| 2025-11-13 | 34.26 | 34.36 | 33.70 | 33.70 | -2.229% | 5,676 | -1.958% |
| 2025-11-12 | 34.74 | 34.95 | 34.47 | 34.47 | -0.360% | 3,271 | -4.144% |
| 2025-11-11 | 34.48 | 34.65 | 34.35 | 34.59 | +1.001% | 5,244 | -4.489% |
| 2025-11-10 | 34.31 | 34.31 | 33.92 | 34.25 | +1.124% | 16,818 | -3.533% |
| 2025-11-07 | 33.28 | 33.90 | 33.08 | 33.87 | +1.283% | 4,558 | -2.448% |
| 2025-11-06 | 33.70 | 34.03 | 33.44 | 33.44 | -0.680% | 3,523 | -1.196% |
| 2025-11-05 | 33.61 | 33.80 | 33.51 | 33.67 | +0.027% | 3,847 | -1.868% |
| 2025-11-04 | 33.42 | 34.13 | 33.42 | 33.66 | -0.737% | 10,140 | -1.842% |
| 2025-11-03 | 34.20 | 34.20 | 33.63 | 33.91 | -0.848% | 6,432 | -2.566% |
| 2025-10-31 | 34.04 | 34.29 | 33.83 | 34.20 | +1.725% | 20,425 | -3.392% |
| 2025-10-30 | 33.99 | 34.18 | 33.62 | 33.62 | -1.321% | 15,831 | -1.725% |
| 2025-10-29 | 34.46 | 34.70 | 33.94 | 34.07 | -1.546% | 13,890 | -3.023% |
| 2025-10-28 | 34.55 | 34.91 | 34.55 | 34.60 | -0.954% | 13,897 | -4.522% |
| 2025-10-27 | 35.07 | 35.07 | 34.84 | 34.94 | +0.542% | 5,286 | -5.434% |
| 2025-10-24 | 34.93 | 35.00 | 34.75 | 34.75 | +0.087% | 7,284 | -4.921% |
| 2025-10-23 | 34.48 | 34.84 | 34.48 | 34.72 | +1.092% | 5,814 | -4.839% |
| 2025-10-22 | 34.77 | 34.83 | 34.28 | 34.34 | -1.279% | 13,901 | -3.800% |
| 2025-10-21 | 34.36 | 34.94 | 34.36 | 34.79 | +0.987% | 13,580 | -5.030% |
| 2025-10-20 | 34.25 | 34.50 | 34.25 | 34.45 | +1.473% | 15,559 | -4.093% |
| 2025-10-17 | 34.03 | 34.06 | 33.69 | 33.95 | -0.323% | 9,978 | -2.680% |
| 2025-10-16 | 34.48 | 34.57 | 33.94 | 34.06 | -0.815% | 10,814 | -2.995% |
| 2025-10-15 | 34.71 | 34.88 | 34.18 | 34.34 | -0.078% | 11,141 | -3.786% |
| 2025-10-14 | 33.36 | 34.47 | 33.36 | 34.37 | +1.625% | 21,245 | -3.860% |
| 2025-10-13 | 33.63 | 33.87 | 33.59 | 33.82 | +1.512% | 9,126 | -2.298% |
| 2025-10-10 | 34.37 | 34.45 | 33.31 | 33.31 | -3.219% | 9,666 | -0.821% |
| 2025-10-09 | 34.68 | 34.69 | 34.38 | 34.42 | -0.986% | 7,458 | -4.014% |
| 2025-10-08 | 34.10 | 34.76 | 34.10 | 34.76 | +1.861% | 7,217 | -4.960% |
| 2025-10-07 | 34.59 | 34.68 | 34.06 | 34.13 | -1.379% | 17,217 | -3.191% |
| 2025-10-06 | 34.78 | 34.78 | 34.54 | 34.61 | -0.068% | 6,153 | -4.526% |
| 2025-10-03 | 34.49 | 35.00 | 34.49 | 34.63 | +0.517% | 6,778 | -4.591% |
| 2025-10-02 | 34.15 | 34.47 | 34.12 | 34.45 | +0.766% | 8,740 | -4.098% |
| 2025-10-01 | 34.23 | 34.46 | 34.04 | 34.19 | -0.899% | 6,875 | -3.363% |
| 2025-09-30 | 34.36 | 34.50 | 34.15 | 34.50 | +0.009% | 8,217 | -4.232% |
| 2025-09-29 | 34.76 | 34.76 | 34.49 | 34.50 | -0.404% | 7,079 | -4.223% |
| 2025-09-26 | 34.31 | 34.66 | 34.31 | 34.64 | +1.217% | 7,336 | -4.610% |
| 2025-09-25 | 34.18 | 34.27 | 34.15 | 34.22 | -0.682% | 5,874 | -3.448% |
| 2025-09-24 | 35.12 | 35.12 | 34.45 | 34.45 | -1.501% | 4,268 | -4.107% |
| 2025-09-23 | 35.30 | 35.30 | 34.98 | 34.98 | -0.003% | 3,195 | -5.546% |
| 2025-09-22 | 34.72 | 34.98 | 34.56 | 34.98 | +0.291% | 3,445 | -5.549% |
| 2025-09-19 | 35.64 | 35.64 | 34.88 | 34.88 | -1.868% | 8,979 | -5.274% |
| 2025-09-18 | 35.23 | 35.57 | 35.23 | 35.54 | +1.646% | 12,806 | -7.043% |
| 2025-09-17 | 35.15 | 35.67 | 34.97 | 34.97 | -0.724% | 13,343 | -5.513% |
| 2025-09-16 | 35.06 | 35.22 | 34.93 | 35.22 | +0.338% | 7,185 | -6.197% |
| 2025-09-15 | 35.43 | 35.43 | 35.10 | 35.10 | -0.329% | 3,265 | -5.880% |
| 2025-09-12 | 35.40 | 35.54 | 35.22 | 35.22 | -1.061% | 4,719 | -6.190% |
| 2025-09-11 | 34.98 | 35.60 | 34.98 | 35.60 | +1.577% | 7,315 | -7.185% |
| 2025-09-10 | 35.50 | 35.50 | 34.92 | 35.04 | -1.338% | 8,610 | -5.721% |
| 2025-09-09 | 35.88 | 35.88 | 35.44 | 35.52 | -0.998% | 4,491 | -6.982% |
| 2025-09-08 | 36.24 | 36.24 | 35.73 | 35.88 | -0.456% | 2,852 | -7.911% |
| 2025-09-05 | 36.00 | 36.04 | 35.87 | 36.04 | +0.239% | 2,383 | -8.330% |
| 2025-09-04 | 35.79 | 35.96 | 35.79 | 35.96 | +1.147% | 1,793 | -8.111% |
| 2025-09-03 | 35.65 | 35.70 | 35.37 | 35.55 | -0.619% | 5,625 | -7.057% |
| 2025-09-02 | 35.36 | 35.80 | 35.36 | 35.77 | -0.445% | 7,860 | -7.632% |
| 2025-08-29 | 36.12 | 36.12 | 35.86 | 35.93 | -0.361% | 6,000 | -8.043% |
| 2025-08-28 | 36.11 | 36.12 | 35.95 | 36.06 | +0.162% | 6,159 | -8.375% |
| 2025-08-27 | 35.60 | 36.03 | 35.60 | 36.00 | +0.691% | 4,518 | -8.227% |
| 2025-08-26 | 35.56 | 35.76 | 35.56 | 35.75 | +0.472% | 5,689 | -7.593% |
| 2025-08-25 | 35.96 | 35.96 | 35.59 | 35.59 | -1.164% | 12,018 | -7.157% |
| 2025-08-22 | 34.74 | 36.01 | 34.74 | 36.01 | +4.094% | 36,802 | -8.238% |
| 2025-08-21 | 34.47 | 34.61 | 34.47 | 34.59 | -0.072% | 5,433 | -4.481% |
| 2025-08-20 | 34.30 | 34.61 | 34.29 | 34.61 | -0.245% | 9,928 | -4.550% |
| 2025-08-19 | 34.71 | 35.06 | 34.69 | 34.70 | +0.058% | 4,749 | -4.784% |
| 2025-08-18 | 34.49 | 34.78 | 34.49 | 34.68 | +0.326% | 10,854 | -4.729% |
| 2025-08-15 | 34.70 | 34.86 | 34.51 | 34.57 | -0.209% | 6,077 | -4.419% |
| 2025-08-14 | 34.69 | 34.69 | 34.41 | 34.64 | -1.166% | 8,088 | -4.618% |
| 2025-08-13 | 34.47 | 35.05 | 34.41 | 35.05 | +2.433% | 8,720 | -5.730% |
| 2025-08-12 | 33.59 | 34.22 | 33.50 | 34.22 | +2.874% | 10,163 | -3.437% |
| 2025-08-11 | 33.20 | 33.42 | 33.20 | 33.26 | -0.056% | 32,516 | -0.661% |
| 2025-08-08 | 33.49 | 33.61 | 33.28 | 33.28 | -0.563% | 8,687 | -0.718% |
| 2025-08-07 | 34.24 | 34.24 | 33.32 | 33.47 | -1.827% | 6,251 | -1.276% |
| 2025-08-06 | 34.40 | 34.40 | 33.84 | 34.09 | -1.695% | 8,205 | -3.080% |
| 2025-08-05 | 35.05 | 35.05 | 34.30 | 34.68 | -0.720% | 5,263 | -4.723% |
| 2025-08-04 | 34.52 | 34.93 | 34.52 | 34.93 | +1.687% | 3,145 | -5.409% |
| 2025-08-01 | 34.39 | 34.46 | 33.89 | 34.35 | -1.378% | 3,283 | -3.814% |
| 2025-07-31 | 34.94 | 35.16 | 34.83 | 34.83 | -1.220% | 4,906 | -5.139% |
| 2025-07-30 | 35.62 | 35.80 | 35.26 | 35.26 | -0.777% | 6,447 | -6.296% |
| 2025-07-29 | 36.11 | 36.24 | 35.52 | 35.54 | -1.324% | 6,442 | -7.024% |
| 2025-07-28 | 36.04 | 36.12 | 35.93 | 36.01 | +0.296% | 5,375 | -8.255% |
| 2025-07-25 | 35.59 | 35.91 | 35.45 | 35.91 | +1.121% | 7,089 | -7.984% |
| 2025-07-24 | 35.71 | 35.71 | 35.51 | 35.51 | -0.841% | 6,463 | -6.952% |
| 2025-07-23 | 35.44 | 35.81 | 35.44 | 35.81 | +1.352% | 10,231 | -7.735% |
| 2025-07-22 | 34.78 | 35.40 | 34.78 | 35.33 | +1.016% | 4,145 | -6.488% |
| 2025-07-21 | 35.41 | 35.41 | 34.98 | 34.98 | -0.634% | 15,437 | -5.537% |
| 2025-07-18 | 35.70 | 35.70 | 35.10 | 35.20 | -0.467% | 3,033 | -6.136% |
| 2025-07-17 | 35.00 | 35.43 | 35.00 | 35.37 | +1.187% | 6,020 | -6.574% |
| 2025-07-16 | 34.85 | 35.01 | 34.68 | 34.95 | +0.720% | 5,018 | -5.465% |
| 2025-07-15 | 35.51 | 35.51 | 34.70 | 34.70 | -1.979% | 19,221 | -4.784% |
| 2025-07-14 | 35.22 | 35.54 | 35.22 | 35.40 | +0.143% | 18,353 | -6.668% |
| 2025-07-11 | 35.78 | 35.83 | 35.35 | 35.35 | -2.079% | 3,747 | -6.535% |
| 2025-07-10 | 36.15 | 36.30 | 33.15 | 36.10 | -0.536% | 6,402 | -8.478% |
| 2025-07-09 | 36.23 | 36.30 | 35.92 | 36.30 | +0.733% | 5,706 | -8.969% |
| 2025-07-08 | 35.76 | 36.07 | 35.76 | 36.03 | +0.964% | 3,841 | -8.301% |
| 2025-07-07 | 35.91 | 36.15 | 35.62 | 35.69 | -1.398% | 6,913 | -7.417% |
| 2025-07-03 | 35.94 | 36.19 | 35.94 | 36.19 | +0.836% | 13,320 | -8.711% |
| 2025-07-02 | 35.52 | 35.89 | 35.50 | 35.89 | +0.766% | 5,636 | -7.949% |
| 2025-07-01 | 35.18 | 35.89 | 35.18 | 35.62 | +0.764% | 6,923 | -7.243% |
| 2025-06-30 | 35.39 | 35.46 | 35.22 | 35.35 | +0.033% | 6,681 | -6.535% |
| 2025-06-27 | 35.38 | 35.46 | 35.15 | 35.34 | +0.544% | 6,636 | -6.504% |
| 2025-06-26 | 34.84 | 35.15 | 34.73 | 35.15 | +0.899% | 8,923 | -5.995% |
| 2025-06-25 | 35.51 | 35.51 | 34.83 | 34.83 | -1.952% | 10,107 | -5.150% |
| 2025-06-24 | 35.26 | 35.53 | 35.26 | 35.53 | +1.564% | 6,218 | -7.001% |
| 2025-06-23 | 34.59 | 34.99 | 34.28 | 34.98 | +0.984% | 5,029 | -5.546% |
| 2025-06-20 | 34.72 | 34.86 | 34.63 | 34.64 | +0.475% | 4,365 | -4.616% |
| 2025-06-18 | 34.36 | 34.69 | 34.36 | 34.48 | +0.369% | 4,770 | -4.164% |
| 2025-06-17 | 34.43 | 34.54 | 34.35 | 34.35 | -0.822% | 1,834 | -3.810% |
| 2025-06-16 | 34.67 | 34.88 | 34.53 | 34.63 | +0.913% | 4,585 | -4.600% |
| 2025-06-13 | 34.54 | 34.72 | 34.26 | 34.32 | -1.805% | 9,446 | -3.730% |
| 2025-06-12 | 34.87 | 34.95 | 34.83 | 34.95 | -0.259% | 3,029 | -5.468% |
| 2025-06-11 | 35.40 | 35.50 | 35.01 | 35.04 | -0.821% | 4,841 | -5.712% |
| 2025-06-10 | 35.32 | 35.40 | 35.27 | 35.33 | +0.546% | 4,149 | -6.487% |
| 2025-06-09 | 35.27 | 35.34 | 35.10 | 35.14 | +0.178% | 5,049 | -5.976% |
| 2025-06-06 | 35.13 | 35.13 | 34.95 | 35.08 | +1.207% | 3,779 | -5.809% |
| 2025-06-05 | 34.78 | 35.00 | 34.54 | 34.66 | +0.039% | 6,432 | -4.672% |
| 2025-06-04 | 34.72 | 34.78 | 34.64 | 34.65 | +0.248% | 5,691 | -4.634% |
| 2025-06-03 | 34.13 | 34.64 | 33.98 | 34.56 | +1.468% | 4,909 | -4.398% |
| 2025-06-02 | 34.01 | 34.12 | 33.75 | 34.06 | +0.288% | 5,765 | -2.995% |
| 2025-05-30 | 33.92 | 33.96 | 33.69 | 33.96 | -0.363% | 3,705 | -2.715% |
| 2025-05-29 | 34.12 | 34.12 | 33.94 | 34.09 | +0.341% | 6,891 | -3.068% |
| 2025-05-28 | 34.29 | 34.34 | 33.97 | 33.97 | -1.031% | 4,025 | -2.737% |
| 2025-05-27 | 34.18 | 34.39 | 34.03 | 34.32 | +1.666% | 5,985 | -3.740% |
| 2025-05-23 | 33.48 | 33.80 | 33.48 | 33.76 | -0.613% | 3,396 | -2.137% |
| 2025-05-22 | 33.74 | 34.09 | 33.74 | 33.97 | +0.502% | 6,522 | -2.737% |
| 2025-05-21 | 34.51 | 34.51 | 33.70 | 33.80 | -3.069% | 15,424 | -2.249% |
| 2025-05-20 | 34.88 | 34.97 | 34.77 | 34.87 | -0.203% | 8,809 | -5.248% |
| 2025-05-19 | 34.82 | 35.01 | 34.76 | 34.94 | -0.623% | 5,341 | -5.441% |
| 2025-05-16 | 34.68 | 35.16 | 34.68 | 35.16 | +1.467% | 23,603 | -6.030% |
| 2025-05-15 | 34.63 | 34.71 | 34.37 | 34.65 | -0.227% | 6,922 | -4.651% |
| 2025-05-14 | 34.83 | 34.83 | 34.69 | 34.73 | -0.457% | 2,942 | -4.868% |
| 2025-05-13 | 34.83 | 35.04 | 34.79 | 34.89 | +0.659% | 7,711 | -5.302% |
| 2025-05-12 | 34.68 | 34.77 | 34.30 | 34.66 | +4.057% | 8,579 | -4.678% |
| 2025-05-09 | 33.48 | 33.62 | 33.28 | 33.31 | -0.440% | 4,057 | -0.811% |
| 2025-05-08 | 33.46 | 33.66 | 33.46 | 33.46 | +3.230% | 3,871 | -1.247% |
| 2025-05-07 | 32.47 | 32.54 | 32.24 | 32.41 | +0.211% | 4,513 | +1.943% |
| 2025-05-06 | 32.38 | 32.48 | 32.27 | 32.34 | -1.261% | 4,846 | +2.158% |
| 2025-05-05 | 32.75 | 33.10 | 32.75 | 32.76 | -0.620% | 5,347 | +0.870% |
| 2025-05-02 | 32.52 | 32.98 | 32.52 | 32.96 | +2.584% | 3,490 | +0.245% |
| 2025-05-01 | 31.93 | 32.32 | 31.93 | 32.13 | +1.366% | 3,769 | +2.836% |
| 2025-04-30 | 31.32 | 31.70 | 31.26 | 31.70 | -0.484% | 9,390 | +4.241% |
| 2025-04-29 | 31.61 | 31.91 | 31.52 | 31.85 | +0.473% | 6,865 | +3.736% |
| 2025-04-28 | 31.81 | 31.81 | 31.33 | 31.70 | -0.032% | 8,354 | +4.227% |
| 2025-04-25 | 31.40 | 31.71 | 31.40 | 31.71 | +0.190% | 1,652 | +4.194% |
| 2025-04-24 | 31.25 | 31.73 | 31.15 | 31.65 | +1.725% | 10,365 | +4.392% |
| 2025-04-23 | 31.83 | 31.83 | 31.11 | 31.11 | +1.911% | 4,790 | +6.192% |
| 2025-04-22 | 30.29 | 30.53 | 30.12 | 30.53 | +2.001% | 4,220 | +8.221% |
| 2025-04-21 | 30.35 | 30.35 | 29.78 | 29.93 | -2.538% | 8,099 | +10.387% |
| 2025-04-17 | 30.50 | 30.81 | 30.36 | 30.71 | +0.983% | 11,442 | +7.586% |
| 2025-04-16 | 30.44 | 30.73 | 30.13 | 30.41 | -1.042% | 7,341 | +8.643% |
| 2025-04-15 | 30.80 | 31.12 | 30.67 | 30.73 | 0.000% | 10,191 | +7.511% |