TMFX
Motley Fool Next Index ETF
stockBATSETF
Market OpenOct 5, 2026 12:03:36 PM EDT
23.94USD+0.631%(+0.15)4,171
23.79Bid23.82Ask0.03SpreadTMFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.94 | 23.94 | 23.94 | 23.94 | +0.631% | 4,171 | 0.000% |
| 2026-10-02 | 23.90 | 24.20 | 23.77 | 23.79 | +0.253% | 17,007 | +0.631% |
| 2026-10-01 | 23.66 | 23.78 | 23.52 | 23.73 | +0.710% | 18,634 | +0.885% |
| 2026-09-30 | 23.68 | 23.73 | 23.56 | 23.56 | -0.105% | 28,662 | +1.601% |
| 2026-09-29 | 23.56 | 23.59 | 23.42 | 23.59 | +0.032% | 4,192 | +1.494% |
| 2026-09-28 | 23.56 | 23.67 | 23.45 | 23.58 | -0.891% | 11,604 | +1.527% |
| 2026-09-25 | 23.95 | 23.95 | 23.79 | 23.79 | -0.436% | 3,658 | +0.622% |
| 2026-09-24 | 24.03 | 24.03 | 23.77 | 23.90 | -0.107% | 22,709 | +0.183% |
| 2026-09-23 | 24.09 | 24.09 | 23.92 | 23.92 | -0.513% | 10,325 | +0.076% |
| 2026-09-22 | 24.25 | 24.25 | 24.00 | 24.05 | +0.439% | 12,994 | -0.438% |
| 2026-09-21 | 23.87 | 23.95 | 23.86 | 23.94 | +1.227% | 8,495 | 0.000% |
| 2026-09-18 | 23.91 | 23.91 | 23.65 | 23.65 | -0.940% | 12,869 | +1.227% |
| 2026-09-17 | 23.91 | 23.91 | 23.84 | 23.87 | +0.926% | 5,618 | +0.276% |
| 2026-09-16 | 23.84 | 23.89 | 23.50 | 23.66 | -0.470% | 19,519 | +1.205% |
| 2026-09-15 | 23.88 | 23.94 | 23.77 | 23.77 | -0.911% | 4,252 | +0.730% |
| 2026-09-14 | 23.67 | 23.98 | 23.67 | 23.98 | +1.737% | 22,927 | -0.188% |
| 2026-09-11 | 23.65 | 23.65 | 23.50 | 23.58 | +0.687% | 6,118 | +1.547% |
| 2026-09-10 | 23.57 | 23.59 | 23.41 | 23.41 | -0.505% | 22,127 | +2.244% |
| 2026-09-09 | 23.80 | 23.80 | 23.53 | 23.53 | -1.610% | 14,936 | +1.728% |
| 2026-09-08 | 24.49 | 24.49 | 23.92 | 23.92 | -2.010% | 18,076 | +0.090% |
| 2026-09-04 | 24.63 | 24.63 | 24.35 | 24.41 | -0.776% | 15,303 | -1.921% |
| 2026-09-03 | 24.64 | 24.64 | 24.41 | 24.60 | +0.819% | 10,762 | -2.683% |
| 2026-09-02 | 25.11 | 25.11 | 24.32 | 24.40 | +0.347% | 21,223 | -1.885% |
| 2026-09-01 | 24.51 | 24.51 | 24.31 | 24.32 | -1.180% | 2,379 | -1.545% |
| 2026-08-31 | 26.26 | 26.26 | 24.51 | 24.61 | -0.505% | 3,393 | -2.707% |
| 2026-08-28 | 25.00 | 25.00 | 24.72 | 24.73 | -0.954% | 3,549 | -3.199% |
| 2026-08-27 | 24.98 | 25.04 | 24.95 | 24.97 | +1.065% | 9,470 | -4.122% |
| 2026-08-26 | 24.63 | 24.75 | 24.63 | 24.71 | -0.282% | 9,463 | -3.101% |
| 2026-08-25 | 24.79 | 24.81 | 24.76 | 24.78 | +0.109% | 3,412 | -3.375% |
| 2026-08-24 | 24.88 | 24.88 | 24.67 | 24.75 | -0.445% | 1,537 | -3.270% |
| 2026-08-21 | 24.79 | 24.86 | 24.79 | 24.86 | +1.175% | 608 | -3.700% |
| 2026-08-20 | 24.63 | 24.63 | 24.55 | 24.57 | -1.518% | 1,656 | -2.569% |
| 2026-08-19 | 24.59 | 25.00 | 24.59 | 24.95 | +3.270% | 14,006 | -4.048% |
| 2026-08-18 | 24.35 | 24.38 | 24.16 | 24.16 | -0.441% | 2,049 | -0.911% |
| 2026-08-17 | 24.40 | 24.40 | 24.27 | 24.27 | -1.197% | 3,618 | -1.347% |
| 2026-08-14 | 24.68 | 24.68 | 24.56 | 24.56 | -0.338% | 1,578 | -2.528% |
| 2026-08-13 | 24.29 | 24.64 | 24.21 | 24.64 | +1.943% | 4,765 | -2.858% |
| 2026-08-12 | 24.23 | 24.25 | 24.07 | 24.17 | -0.315% | 17,143 | -0.971% |
| 2026-08-11 | 24.36 | 24.36 | 24.25 | 24.25 | -0.101% | 2,991 | -1.283% |
| 2026-08-10 | 24.18 | 24.31 | 24.18 | 24.28 | +0.353% | 4,661 | -1.383% |
| 2026-08-07 | 24.00 | 24.19 | 24.00 | 24.19 | +2.293% | 3,334 | -1.035% |
| 2026-08-06 | 23.66 | 23.68 | 23.58 | 23.65 | -0.788% | 1,237 | +1.234% |
| 2026-08-05 | 24.00 | 24.00 | 23.79 | 23.84 | -0.622% | 5,653 | +0.436% |
| 2026-08-04 | 23.60 | 24.00 | 23.60 | 23.99 | +2.494% | 1,437 | -0.188% |
| 2026-08-03 | 23.30 | 23.40 | 23.30 | 23.40 | +1.504% | 3,383 | +2.301% |
| 2026-07-31 | 23.03 | 23.06 | 22.86 | 23.05 | -0.740% | 6,384 | +3.840% |
| 2026-07-30 | 23.06 | 23.23 | 22.94 | 23.23 | -0.614% | 1,291 | +3.071% |
| 2026-07-29 | 23.38 | 23.67 | 23.37 | 23.37 | -0.060% | 4,401 | +2.439% |
| 2026-07-28 | 23.07 | 23.38 | 23.07 | 23.38 | +1.602% | 5,493 | +2.377% |
| 2026-07-27 | 22.84 | 23.05 | 22.84 | 23.02 | +2.042% | 14,775 | +4.018% |
| 2026-07-24 | 22.46 | 22.61 | 22.46 | 22.55 | +0.903% | 6,993 | +6.141% |
| 2026-07-23 | 22.42 | 22.42 | 22.32 | 22.35 | -0.829% | 3,079 | +7.100% |
| 2026-07-22 | 22.64 | 22.64 | 22.54 | 22.54 | -1.332% | 5,804 | +6.212% |
| 2026-07-21 | 22.99 | 22.99 | 22.81 | 22.84 | -0.579% | 4,880 | +4.797% |
| 2026-07-20 | 23.15 | 23.15 | 22.94 | 22.98 | -0.461% | 3,707 | +4.191% |
| 2026-07-17 | 23.11 | 23.11 | 23.05 | 23.08 | -0.631% | 3,830 | +3.711% |
| 2026-07-16 | 23.07 | 23.25 | 23.07 | 23.23 | +0.644% | 869 | +3.056% |
| 2026-07-15 | 23.27 | 23.27 | 23.08 | 23.08 | -0.068% | 1,096 | +3.720% |
| 2026-07-14 | 23.28 | 23.30 | 23.08 | 23.10 | -0.238% | 3,214 | +3.650% |
| 2026-07-13 | 23.23 | 23.23 | 23.10 | 23.15 | +0.050% | 8,083 | +3.404% |
| 2026-07-10 | 23.19 | 23.19 | 23.14 | 23.14 | -0.721% | 1,745 | +3.455% |
| 2026-07-09 | 23.25 | 23.32 | 23.24 | 23.31 | +1.196% | 3,187 | +2.710% |
| 2026-07-08 | 23.30 | 23.54 | 22.87 | 23.03 | -1.231% | 13,831 | +3.938% |
| 2026-07-07 | 23.47 | 23.50 | 23.32 | 23.32 | -0.376% | 2,999 | +2.659% |
| 2026-07-06 | 23.64 | 23.64 | 23.26 | 23.41 | +0.399% | 13,406 | +2.272% |
| 2026-07-02 | 23.36 | 23.43 | 23.18 | 23.32 | +0.741% | 5,324 | +2.681% |
| 2026-07-01 | 22.89 | 24.64 | 22.89 | 23.14 | +1.417% | 3,141 | +3.442% |
| 2026-06-30 | 22.73 | 22.86 | 22.71 | 22.82 | +0.397% | 9,979 | +4.908% |
| 2026-06-29 | 22.98 | 22.98 | 22.52 | 22.73 | +1.021% | 2,753 | +5.325% |
| 2026-06-26 | 21.87 | 22.50 | 21.87 | 22.50 | +2.164% | 10,756 | +6.400% |
| 2026-06-25 | 22.32 | 22.32 | 22.02 | 22.02 | -0.342% | 2,102 | +8.703% |
| 2026-06-24 | 22.17 | 22.19 | 22.10 | 22.10 | +0.847% | 1,490 | +8.331% |
| 2026-06-23 | 21.99 | 22.11 | 21.91 | 21.91 | -0.469% | 488 | +9.248% |
| 2026-06-22 | 22.11 | 22.11 | 21.95 | 22.02 | -0.605% | 3,617 | +8.736% |
| 2026-06-18 | 21.92 | 22.15 | 21.92 | 22.15 | +1.305% | 3,261 | +8.078% |
| 2026-06-17 | 22.34 | 22.34 | 21.87 | 21.87 | -1.694% | 1,404 | +9.489% |
| 2026-06-16 | 22.50 | 22.52 | 22.24 | 22.24 | -0.875% | 2,657 | +7.634% |
| 2026-06-15 | 22.59 | 22.59 | 22.44 | 22.44 | +0.652% | 5,295 | +6.692% |
| 2026-06-12 | 22.27 | 22.34 | 22.15 | 22.29 | -0.031% | 3,961 | +7.388% |
| 2026-06-11 | 21.94 | 22.30 | 21.94 | 22.30 | +1.898% | 5,152 | +7.354% |
| 2026-06-10 | 22.09 | 22.09 | 21.88 | 21.88 | -1.154% | 7,717 | +9.392% |
| 2026-06-09 | 22.13 | 22.37 | 21.63 | 22.14 | +0.515% | 7,081 | +8.129% |
| 2026-06-08 | 22.10 | 22.17 | 22.03 | 22.03 | -0.015% | 3,164 | +8.686% |
| 2026-06-05 | 22.34 | 22.34 | 21.96 | 22.03 | -2.491% | 3,500 | +8.670% |
| 2026-06-04 | 22.72 | 22.72 | 22.59 | 22.59 | +0.713% | 4,026 | +5.963% |
| 2026-06-03 | 22.48 | 22.48 | 22.31 | 22.43 | -0.915% | 3,288 | +6.719% |
| 2026-06-02 | 22.58 | 22.64 | 22.51 | 22.64 | -0.876% | 12,968 | +5.742% |
| 2026-06-01 | 22.55 | 22.92 | 22.53 | 22.84 | +1.346% | 2,889 | +4.816% |
| 2026-05-29 | 22.39 | 22.61 | 22.38 | 22.54 | +0.700% | 3,435 | +6.227% |
| 2026-05-28 | 21.94 | 22.43 | 21.94 | 22.38 | +1.841% | 4,434 | +6.971% |
| 2026-05-27 | 21.93 | 22.11 | 21.93 | 21.98 | -0.273% | 726 | +8.940% |
| 2026-05-26 | 22.00 | 22.07 | 21.21 | 22.04 | +0.860% | 2,750 | +8.643% |
| 2026-05-22 | 21.67 | 21.96 | 21.67 | 21.85 | +1.194% | 4,163 | +9.577% |
| 2026-05-21 | 21.23 | 21.65 | 21.23 | 21.59 | +0.302% | 7,273 | +10.885% |
| 2026-05-20 | 21.13 | 21.52 | 21.13 | 21.52 | +1.856% | 6,848 | +11.220% |
| 2026-05-19 | 21.27 | 21.27 | 21.12 | 21.13 | -0.710% | 5,222 | +13.284% |
| 2026-05-18 | 21.16 | 21.40 | 21.16 | 21.28 | +0.838% | 3,449 | +12.479% |
| 2026-05-15 | 20.96 | 21.21 | 20.95 | 21.11 | -0.270% | 3,019 | +13.422% |
| 2026-05-14 | 21.05 | 21.23 | 21.02 | 21.16 | +0.462% | 22,729 | +13.115% |
| 2026-05-13 | 20.93 | 21.07 | 20.92 | 21.07 | -0.567% | 8,916 | +13.638% |
| 2026-05-12 | 21.24 | 21.24 | 21.09 | 21.19 | -0.944% | 5,038 | +12.993% |
| 2026-05-11 | 21.50 | 21.54 | 21.36 | 21.39 | -0.738% | 4,917 | +11.927% |
| 2026-05-08 | 21.31 | 21.55 | 21.30 | 21.55 | +0.031% | 4,468 | +11.101% |
| 2026-05-07 | 21.77 | 21.77 | 21.45 | 21.54 | +0.033% | 1,820 | +11.135% |
| 2026-05-06 | 21.30 | 21.53 | 21.30 | 21.53 | +0.698% | 6,699 | +11.171% |
| 2026-05-05 | 21.19 | 21.41 | 21.19 | 21.39 | +1.000% | 5,027 | +11.948% |
| 2026-05-04 | 21.15 | 21.31 | 21.15 | 21.17 | -0.291% | 3,981 | +13.067% |
| 2026-05-01 | 21.19 | 21.26 | 21.12 | 21.24 | +1.628% | 9,459 | +12.738% |
| 2026-04-30 | 20.73 | 20.90 | 20.64 | 20.89 | +1.235% | 4,976 | +14.573% |
| 2026-04-29 | 20.49 | 20.64 | 20.49 | 20.64 | -0.861% | 1,642 | +15.988% |
| 2026-04-28 | 21.03 | 21.03 | 20.80 | 20.82 | -1.135% | 1,885 | +14.989% |
| 2026-04-27 | 21.05 | 21.15 | 21.05 | 21.06 | -0.197% | 4,015 | +13.684% |
| 2026-04-24 | 20.97 | 21.10 | 20.97 | 21.10 | +0.198% | 7,826 | +13.460% |
| 2026-04-23 | 21.19 | 21.19 | 20.99 | 21.06 | -2.021% | 7,816 | +13.684% |
| 2026-04-22 | 21.45 | 21.49 | 21.40 | 21.49 | +0.198% | 481 | +11.387% |
| 2026-04-21 | 21.72 | 21.93 | 21.45 | 21.45 | -0.824% | 6,141 | +11.607% |
| 2026-04-20 | 21.39 | 21.63 | 21.30 | 21.63 | +0.961% | 2,911 | +10.688% |
| 2026-04-17 | 21.39 | 21.57 | 21.38 | 21.42 | +1.676% | 5,734 | +11.752% |
| 2026-04-16 | 21.00 | 21.09 | 21.00 | 21.07 | +0.402% | 2,427 | +13.625% |
| 2026-04-15 | 20.97 | 21.00 | 20.97 | 20.98 | +1.457% | 1,195 | +14.082% |
| 2026-04-14 | 20.66 | 20.73 | 20.66 | 20.68 | +0.630% | 2,449 | +15.744% |
| 2026-04-13 | 19.96 | 20.55 | 19.96 | 20.55 | +2.512% | 4,647 | +16.473% |
| 2026-04-10 | 20.21 | 20.21 | 20.05 | 20.05 | -1.270% | 2,991 | +19.399% |
| 2026-04-09 | 20.46 | 20.46 | 20.16 | 20.31 | -0.968% | 1,218 | +17.882% |
| 2026-04-08 | 20.80 | 20.80 | 20.51 | 20.51 | +1.785% | 3,134 | +16.741% |
| 2026-04-07 | 20.10 | 20.19 | 20.07 | 20.15 | -0.548% | 6,842 | +18.825% |
| 2026-04-06 | 20.15 | 20.26 | 20.15 | 20.26 | +0.665% | 4,449 | +18.174% |
| 2026-04-02 | 19.61 | 20.12 | 19.61 | 20.12 | +0.637% | 3,478 | +18.959% |
| 2026-04-01 | 20.00 | 20.16 | 20.00 | 20.00 | +0.122% | 2,087 | +19.717% |
| 2026-03-31 | 19.64 | 20.02 | 19.64 | 19.97 | +3.293% | 4,940 | +19.863% |
| 2026-03-30 | 19.59 | 19.59 | 19.32 | 19.34 | -1.130% | 4,973 | +23.810% |
| 2026-03-27 | 19.84 | 19.84 | 19.51 | 19.56 | -2.123% | 7,808 | +22.411% |
| 2026-03-26 | 20.14 | 20.22 | 19.98 | 19.98 | -1.724% | 2,451 | +19.813% |
| 2026-03-25 | 20.38 | 20.38 | 20.32 | 20.33 | +0.765% | 4,158 | +17.747% |
| 2026-03-24 | 20.00 | 20.25 | 20.00 | 20.18 | -0.567% | 2,800 | +18.647% |
| 2026-03-23 | 20.48 | 20.55 | 20.29 | 20.29 | +1.582% | 1,124 | +17.974% |
| 2026-03-20 | 20.35 | 20.35 | 19.84 | 19.98 | -2.073% | 1,563 | +19.840% |
| 2026-03-19 | 20.25 | 20.40 | 20.24 | 20.40 | +0.221% | 1,992 | +17.356% |
| 2026-03-18 | 20.62 | 20.62 | 20.35 | 20.35 | -1.160% | 1,229 | +17.615% |
| 2026-03-17 | 20.73 | 20.73 | 20.59 | 20.59 | +0.751% | 2,167 | +16.251% |
| 2026-03-16 | 20.45 | 20.56 | 20.41 | 20.44 | +1.100% | 9,367 | +17.124% |
| 2026-03-13 | 20.46 | 20.46 | 20.22 | 20.22 | -0.453% | 6,365 | +18.412% |
| 2026-03-12 | 20.65 | 20.70 | 20.31 | 20.31 | -2.546% | 4,413 | +17.876% |
| 2026-03-11 | 20.79 | 20.95 | 20.76 | 20.84 | -0.185% | 5,472 | +14.875% |
| 2026-03-10 | 20.83 | 21.15 | 20.83 | 20.88 | -0.861% | 2,731 | +14.662% |
| 2026-03-09 | 20.64 | 21.06 | 20.39 | 21.06 | +0.768% | 6,335 | +13.675% |
| 2026-03-06 | 20.81 | 20.95 | 20.81 | 20.90 | -1.465% | 5,263 | +14.548% |
| 2026-03-05 | 21.51 | 21.52 | 21.10 | 21.21 | -1.054% | 3,321 | +12.870% |
| 2026-03-04 | 21.35 | 21.49 | 21.35 | 21.44 | +0.248% | 1,939 | +11.681% |
| 2026-03-03 | 21.03 | 21.45 | 21.00 | 21.38 | -1.125% | 2,143 | +11.958% |
| 2026-03-02 | 21.17 | 21.66 | 21.17 | 21.63 | +0.705% | 2,666 | +10.698% |
| 2026-02-27 | 21.35 | 21.48 | 21.31 | 21.48 | -0.809% | 2,181 | +11.477% |
| 2026-02-26 | 21.57 | 21.65 | 21.41 | 21.65 | +0.584% | 6,744 | +10.576% |
| 2026-02-25 | 21.22 | 21.52 | 21.22 | 21.52 | +0.161% | 12,277 | +11.222% |
| 2026-02-24 | 21.15 | 21.52 | 21.15 | 21.49 | +1.576% | 2,543 | +11.401% |
| 2026-02-23 | 21.50 | 21.50 | 21.11 | 21.16 | -2.166% | 6,528 | +13.156% |
| 2026-02-20 | 21.68 | 21.68 | 21.52 | 21.63 | +0.345% | 13,487 | +10.705% |
| 2026-02-19 | 21.49 | 21.55 | 21.39 | 21.55 | -0.086% | 3,183 | +11.087% |
| 2026-02-18 | 21.65 | 21.65 | 21.53 | 21.57 | +0.960% | 1,136 | +10.992% |
| 2026-02-17 | 21.28 | 21.43 | 21.09 | 21.36 | +0.038% | 8,909 | +12.057% |
| 2026-02-13 | 21.20 | 21.48 | 21.20 | 21.36 | +1.058% | 2,347 | +12.100% |
| 2026-02-12 | 21.73 | 21.73 | 21.11 | 21.13 | -2.128% | 6,554 | +13.286% |
| 2026-02-11 | 21.50 | 21.59 | 21.41 | 21.59 | -0.954% | 4,488 | +10.875% |
| 2026-02-10 | 21.79 | 21.98 | 21.79 | 21.80 | +0.013% | 2,285 | +9.818% |
| 2026-02-09 | 21.56 | 21.83 | 21.56 | 21.80 | +0.951% | 3,015 | +9.832% |
| 2026-02-06 | 21.32 | 21.59 | 21.25 | 21.59 | +3.337% | 2,951 | +10.876% |
| 2026-02-05 | 21.22 | 21.22 | 20.86 | 20.89 | -1.526% | 8,382 | +14.577% |
| 2026-02-04 | 21.29 | 21.29 | 20.99 | 21.22 | -0.236% | 1,417 | +12.829% |
| 2026-02-03 | 21.56 | 21.56 | 21.09 | 21.27 | -1.197% | 12,905 | +12.562% |
| 2026-02-02 | 21.44 | 21.63 | 21.44 | 21.53 | +0.330% | 2,361 | +11.215% |
| 2026-01-30 | 21.63 | 21.63 | 21.42 | 21.45 | -1.447% | 4,481 | +11.582% |
| 2026-01-29 | 21.88 | 22.26 | 21.59 | 21.77 | -1.430% | 8,595 | +9.968% |
| 2026-01-28 | 22.18 | 22.19 | 22.08 | 22.09 | -0.417% | 4,248 | +8.395% |
| 2026-01-27 | 22.27 | 22.27 | 22.12 | 22.18 | -0.380% | 4,520 | +7.944% |
| 2026-01-26 | 22.27 | 22.33 | 22.26 | 22.26 | -0.055% | 2,247 | +7.534% |
| 2026-01-23 | 22.58 | 22.58 | 22.23 | 22.27 | -0.877% | 3,836 | +7.475% |
| 2026-01-22 | 22.41 | 22.53 | 22.41 | 22.47 | +0.921% | 7,543 | +6.533% |
| 2026-01-21 | 22.19 | 22.31 | 22.05 | 22.27 | +1.236% | 12,272 | +7.514% |
| 2026-01-20 | 22.02 | 22.21 | 21.97 | 22.00 | -1.441% | 12,856 | +8.843% |
| 2026-01-16 | 22.36 | 22.49 | 22.31 | 22.32 | -0.154% | 4,645 | +7.274% |
| 2026-01-15 | 22.34 | 22.46 | 22.34 | 22.35 | +0.517% | 6,028 | +7.109% |
| 2026-01-14 | 22.32 | 22.32 | 22.21 | 22.24 | -0.533% | 2,283 | +7.663% |
| 2026-01-13 | 22.48 | 22.48 | 22.28 | 22.36 | -0.212% | 3,628 | +7.089% |
| 2026-01-12 | 22.27 | 22.41 | 22.25 | 22.40 | +0.415% | 7,036 | +6.863% |
| 2026-01-09 | 22.27 | 22.36 | 22.20 | 22.31 | +0.541% | 7,175 | +7.306% |
| 2026-01-08 | 22.25 | 22.25 | 22.16 | 22.19 | -0.301% | 4,945 | +7.886% |
| 2026-01-07 | 22.32 | 22.35 | 22.26 | 22.26 | -0.257% | 4,318 | +7.562% |
| 2026-01-06 | 22.01 | 22.31 | 22.01 | 22.31 | +1.492% | 2,478 | +7.285% |
| 2026-01-05 | 21.80 | 22.03 | 21.80 | 21.99 | +1.267% | 5,971 | +8.885% |
| 2026-01-02 | 21.61 | 21.73 | 21.53 | 21.71 | +0.744% | 4,294 | +10.265% |
| 2025-12-31 | 21.74 | 21.74 | 21.55 | 21.55 | -0.948% | 2,941 | +11.085% |
| 2025-12-30 | 21.87 | 21.96 | 21.76 | 21.76 | -0.470% | 11,490 | +10.032% |
| 2025-12-29 | 21.88 | 21.95 | 21.82 | 21.86 | -0.501% | 3,881 | +9.515% |
| 2025-12-26 | 22.04 | 22.04 | 21.94 | 21.97 | -0.318% | 5,886 | +8.967% |
| 2025-12-24 | 22.01 | 22.04 | 22.00 | 22.04 | +0.320% | 2,130 | +8.621% |
| 2025-12-23 | 22.04 | 22.07 | 21.89 | 21.97 | -0.538% | 20,373 | +8.968% |
| 2025-12-22 | 21.96 | 22.13 | 21.96 | 22.09 | +1.231% | 2,607 | +8.381% |
| 2025-12-19 | 21.62 | 21.84 | 21.62 | 21.82 | +1.372% | 4,761 | +9.716% |
| 2025-12-18 | 21.63 | 21.66 | 21.50 | 21.52 | +0.840% | 3,091 | +11.222% |
| 2025-12-17 | 21.61 | 21.64 | 21.35 | 21.35 | -0.690% | 1,089 | +12.156% |
| 2025-12-16 | 21.56 | 21.56 | 21.36 | 21.49 | -0.159% | 18,792 | +11.383% |
| 2025-12-15 | 21.75 | 21.75 | 21.53 | 21.53 | -0.782% | 623 | +11.206% |
| 2025-12-12 | 22.00 | 22.00 | 21.65 | 21.70 | -1.451% | 1,332 | +10.336% |
| 2025-12-11 | 21.79 | 22.06 | 21.79 | 22.02 | +0.668% | 5,294 | +8.735% |
| 2025-12-10 | 21.65 | 21.87 | 21.65 | 21.87 | +1.233% | 1,606 | +9.462% |
| 2025-12-09 | 21.67 | 21.72 | 21.60 | 21.60 | -0.190% | 3,642 | +10.811% |
| 2025-12-08 | 21.74 | 21.74 | 21.63 | 21.65 | -0.035% | 6,529 | +10.600% |
| 2025-12-05 | 21.65 | 21.77 | 21.65 | 21.65 | +0.292% | 1,659 | +10.562% |
| 2025-12-04 | 21.52 | 21.63 | 21.52 | 21.59 | +0.537% | 3,333 | +10.885% |
| 2025-12-03 | 21.46 | 21.48 | 21.46 | 21.47 | +0.700% | 2,494 | +11.480% |
| 2025-12-02 | 21.46 | 21.46 | 21.33 | 21.33 | +0.135% | 1,496 | +12.260% |
| 2025-12-01 | 21.31 | 21.48 | 21.30 | 21.30 | -0.863% | 1,979 | +12.412% |
| 2025-11-28 | 21.52 | 21.52 | 21.48 | 21.48 | +0.760% | 611 | +11.442% |
| 2025-11-26 | 21.22 | 21.40 | 21.22 | 21.32 | +0.449% | 4,087 | +12.289% |
| 2025-11-25 | 20.89 | 21.22 | 20.89 | 21.22 | +2.000% | 3,071 | +12.793% |
| 2025-11-24 | 20.77 | 20.87 | 20.62 | 20.81 | +1.068% | 9,581 | +15.049% |
| 2025-11-21 | 20.25 | 20.63 | 20.23 | 20.59 | +2.293% | 3,366 | +16.277% |
| 2025-11-20 | 20.85 | 20.92 | 20.13 | 20.13 | -1.779% | 9,349 | +18.944% |
| 2025-11-19 | 20.43 | 20.49 | 20.40 | 20.49 | +0.147% | 2,727 | +16.828% |
| 2025-11-18 | 20.00 | 20.56 | 20.00 | 20.46 | +0.145% | 15,539 | +17.000% |
| 2025-11-17 | 20.74 | 20.74 | 20.37 | 20.43 | -1.971% | 3,408 | +17.169% |
| 2025-11-14 | 20.60 | 21.02 | 20.52 | 20.84 | -0.419% | 15,598 | +14.859% |
| 2025-11-13 | 21.40 | 21.40 | 20.93 | 20.93 | -2.634% | 8,028 | +14.378% |
| 2025-11-12 | 21.50 | 21.63 | 21.46 | 21.50 | +0.133% | 5,547 | +11.365% |
| 2025-11-11 | 21.40 | 21.51 | 21.39 | 21.47 | +0.120% | 10,475 | +11.514% |
| 2025-11-10 | 21.50 | 21.50 | 21.26 | 21.44 | +1.328% | 5,341 | +11.647% |
| 2025-11-07 | 20.79 | 21.16 | 20.72 | 21.16 | +0.430% | 14,943 | +13.130% |
| 2025-11-06 | 21.40 | 21.40 | 21.02 | 21.07 | -1.999% | 10,766 | +13.616% |
| 2025-11-05 | 21.39 | 21.59 | 21.37 | 21.50 | +0.530% | 5,571 | +11.346% |
| 2025-11-04 | 21.28 | 21.53 | 21.28 | 21.39 | -1.298% | 10,738 | +11.936% |
| 2025-11-03 | 21.62 | 21.68 | 21.49 | 21.67 | -0.145% | 7,922 | +10.483% |
| 2025-10-31 | 21.44 | 21.72 | 21.44 | 21.70 | +1.830% | 19,192 | +10.323% |
| 2025-10-30 | 21.30 | 21.59 | 21.30 | 21.31 | -0.689% | 21,635 | +12.342% |
| 2025-10-29 | 21.76 | 21.76 | 21.40 | 21.46 | -1.515% | 5,659 | +11.568% |
| 2025-10-28 | 22.04 | 22.04 | 21.79 | 21.79 | -1.013% | 16,386 | +9.878% |
| 2025-10-27 | 22.02 | 22.04 | 21.96 | 22.01 | +0.763% | 17,258 | +8.765% |
| 2025-10-24 | 21.99 | 22.01 | 21.84 | 21.84 | +0.607% | 6,090 | +9.594% |
| 2025-10-23 | 21.80 | 21.80 | 21.55 | 21.71 | +1.290% | 3,095 | +10.260% |
| 2025-10-22 | 21.51 | 21.70 | 21.31 | 21.44 | -1.555% | 11,354 | +11.682% |
| 2025-10-21 | 21.61 | 21.86 | 21.59 | 21.77 | +0.449% | 7,868 | +9.946% |
| 2025-10-20 | 21.61 | 21.71 | 21.58 | 21.68 | +1.350% | 4,703 | +10.439% |
| 2025-10-17 | 21.17 | 21.43 | 21.17 | 21.39 | +0.089% | 5,070 | +11.930% |
| 2025-10-16 | 21.67 | 21.68 | 21.30 | 21.37 | -1.096% | 18,905 | +12.030% |
| 2025-10-15 | 21.76 | 21.88 | 21.48 | 21.61 | +0.003% | 5,677 | +10.802% |
| 2025-10-14 | 21.34 | 21.72 | 21.34 | 21.61 | +0.537% | 15,745 | +10.805% |
| 2025-10-13 | 21.52 | 21.52 | 21.43 | 21.49 | +1.597% | 5,732 | +11.401% |
| 2025-10-10 | 21.82 | 21.90 | 21.15 | 21.15 | -3.051% | 9,387 | +13.180% |
| 2025-10-09 | 21.84 | 21.87 | 21.80 | 21.82 | -0.466% | 4,165 | +9.727% |
| 2025-10-08 | 21.70 | 21.92 | 21.70 | 21.92 | +1.213% | 2,368 | +9.215% |
| 2025-10-07 | 21.95 | 22.00 | 21.55 | 21.66 | -1.181% | 2,991 | +10.540% |
| 2025-10-06 | 21.92 | 22.04 | 21.85 | 21.92 | +0.414% | 12,871 | +9.234% |
| 2025-10-03 | 21.84 | 21.95 | 21.83 | 21.83 | +0.073% | 10,539 | +9.686% |
| 2025-10-02 | 21.72 | 21.81 | 21.62 | 21.81 | +0.840% | 2,774 | +9.766% |
| 2025-10-01 | 21.54 | 21.65 | 21.54 | 21.63 | +0.031% | 9,859 | +10.688% |
| 2025-09-30 | 21.69 | 21.71 | 21.40 | 21.62 | -0.343% | 12,987 | +10.722% |
| 2025-09-29 | 21.71 | 21.73 | 21.68 | 21.70 | +0.207% | 11,072 | +10.342% |
| 2025-09-26 | 21.55 | 21.65 | 21.55 | 21.65 | +0.674% | 5,714 | +10.571% |
| 2025-09-25 | 21.43 | 21.52 | 21.43 | 21.51 | -0.755% | 3,265 | +11.316% |
| 2025-09-24 | 21.87 | 21.90 | 21.67 | 21.67 | -1.054% | 7,539 | +10.475% |
| 2025-09-23 | 22.02 | 22.04 | 21.89 | 21.90 | -0.387% | 4,813 | +9.311% |
| 2025-09-22 | 21.85 | 21.99 | 21.85 | 21.99 | +0.110% | 6,470 | +8.888% |
| 2025-09-19 | 22.12 | 22.12 | 21.88 | 21.96 | -0.324% | 1,650 | +9.008% |
| 2025-09-18 | 21.94 | 22.04 | 21.90 | 22.03 | +1.157% | 6,773 | +8.655% |
| 2025-09-17 | 21.83 | 22.05 | 21.68 | 21.78 | +0.036% | 7,372 | +9.912% |
| 2025-09-16 | 21.69 | 21.77 | 21.68 | 21.77 | -0.442% | 1,172 | +9.951% |
| 2025-09-15 | 21.93 | 21.93 | 21.87 | 21.87 | +0.387% | 6,153 | +9.465% |
| 2025-09-12 | 21.88 | 21.94 | 21.76 | 21.79 | -0.655% | 12,265 | +9.889% |
| 2025-09-11 | 21.67 | 21.93 | 21.64 | 21.93 | +1.996% | 2,717 | +9.169% |
| 2025-09-10 | 21.70 | 21.70 | 21.46 | 21.50 | -0.760% | 3,793 | +11.348% |
| 2025-09-09 | 21.67 | 21.67 | 21.57 | 21.66 | -0.591% | 7,434 | +10.502% |
| 2025-09-08 | 21.96 | 21.96 | 21.60 | 21.79 | +0.719% | 3,039 | +9.848% |
| 2025-09-05 | 21.52 | 21.64 | 21.50 | 21.64 | +0.931% | 4,436 | +10.638% |
| 2025-09-04 | 21.23 | 21.44 | 21.23 | 21.44 | +0.935% | 3,957 | +11.668% |
| 2025-09-03 | 21.28 | 21.28 | 21.17 | 21.24 | -0.165% | 4,579 | +12.712% |
| 2025-09-02 | 21.41 | 21.41 | 21.14 | 21.28 | -0.651% | 2,467 | +12.526% |
| 2025-08-29 | 21.50 | 21.50 | 21.36 | 21.41 | -0.708% | 4,860 | +11.793% |
| 2025-08-28 | 21.51 | 21.57 | 21.47 | 21.57 | +0.760% | 6,573 | +11.002% |
| 2025-08-27 | 21.39 | 21.42 | 21.37 | 21.40 | +0.710% | 18,660 | +11.845% |
| 2025-08-26 | 21.31 | 21.31 | 21.24 | 21.25 | +0.206% | 5,401 | +12.640% |
| 2025-08-25 | 21.29 | 21.29 | 21.21 | 21.21 | -0.771% | 1,938 | +12.871% |
| 2025-08-22 | 21.02 | 21.40 | 21.02 | 21.37 | +2.722% | 3,340 | +12.002% |
| 2025-08-21 | 20.75 | 20.82 | 20.75 | 20.81 | -0.226% | 2,183 | +15.051% |
| 2025-08-20 | 20.88 | 20.90 | 20.69 | 20.86 | -0.224% | 6,314 | +14.791% |
| 2025-08-19 | 21.12 | 21.12 | 20.90 | 20.90 | -0.811% | 2,944 | +14.534% |
| 2025-08-18 | 21.03 | 21.07 | 21.02 | 21.07 | +0.531% | 3,927 | +13.605% |
| 2025-08-15 | 21.12 | 21.12 | 20.94 | 20.96 | +0.064% | 3,387 | +14.208% |
| 2025-08-14 | 21.12 | 21.12 | 20.84 | 20.95 | -1.369% | 6,938 | +14.281% |
| 2025-08-13 | 21.16 | 21.24 | 20.96 | 21.24 | +1.771% | 10,987 | +12.717% |
| 2025-08-12 | 20.57 | 20.87 | 20.57 | 20.87 | +2.051% | 23,475 | +14.713% |
| 2025-08-11 | 20.63 | 20.71 | 20.45 | 20.45 | -0.874% | 16,058 | +17.066% |
| 2025-08-08 | 21.03 | 21.03 | 20.63 | 20.63 | -0.728% | 3,504 | +16.043% |
| 2025-08-07 | 21.11 | 21.11 | 20.65 | 20.78 | -0.375% | 3,269 | +15.199% |
| 2025-08-06 | 21.12 | 21.12 | 20.75 | 20.86 | +0.190% | 4,812 | +14.766% |
| 2025-08-05 | 20.97 | 20.97 | 20.74 | 20.82 | -0.635% | 7,804 | +14.984% |
| 2025-08-04 | 20.75 | 20.95 | 20.75 | 20.95 | +1.865% | 5,456 | +14.255% |
| 2025-08-01 | 20.74 | 20.75 | 20.28 | 20.57 | -1.355% | 6,613 | +16.386% |
| 2025-07-31 | 21.48 | 21.48 | 20.85 | 20.85 | -1.218% | 6,702 | +14.809% |
| 2025-07-30 | 21.26 | 21.32 | 21.02 | 21.11 | +0.011% | 8,644 | +13.410% |
| 2025-07-29 | 21.63 | 21.63 | 21.10 | 21.11 | -0.828% | 6,309 | +13.422% |
| 2025-07-28 | 21.42 | 21.42 | 21.25 | 21.28 | -0.081% | 18,884 | +12.483% |
| 2025-07-25 | 21.29 | 21.32 | 21.19 | 21.30 | +0.332% | 5,215 | +12.392% |
| 2025-07-24 | 21.22 | 21.23 | 21.22 | 21.23 | -0.269% | 1,286 | +12.765% |
| 2025-07-23 | 21.23 | 21.30 | 21.23 | 21.29 | +0.785% | 10,230 | +12.461% |
| 2025-07-22 | 20.95 | 21.12 | 20.86 | 21.12 | +1.308% | 7,036 | +13.344% |
| 2025-07-21 | 21.07 | 21.07 | 20.85 | 20.85 | -0.672% | 16,706 | +14.826% |
| 2025-07-18 | 21.00 | 21.00 | 20.91 | 20.99 | +0.242% | 2,659 | +14.054% |
| 2025-07-17 | 20.76 | 20.95 | 20.76 | 20.94 | +1.363% | 4,077 | +14.330% |
| 2025-07-16 | 20.50 | 20.66 | 20.50 | 20.66 | +0.707% | 2,614 | +15.889% |
| 2025-07-15 | 20.79 | 20.79 | 20.51 | 20.51 | -0.899% | 3,862 | +16.708% |
| 2025-07-14 | 20.58 | 20.71 | 20.56 | 20.70 | +0.695% | 4,666 | +15.659% |
| 2025-07-11 | 20.65 | 20.65 | 20.56 | 20.56 | -1.127% | 3,111 | +16.463% |
| 2025-07-10 | 20.82 | 20.91 | 20.75 | 20.79 | -0.049% | 7,101 | +15.150% |
| 2025-07-09 | 20.81 | 20.81 | 20.64 | 20.80 | +0.654% | 7,833 | +15.094% |
| 2025-07-08 | 20.93 | 20.93 | 20.65 | 20.67 | +0.188% | 4,919 | +15.846% |
| 2025-07-07 | 20.69 | 20.75 | 20.56 | 20.63 | -0.674% | 7,088 | +16.064% |
| 2025-07-03 | 20.72 | 20.80 | 20.72 | 20.77 | +0.857% | 3,059 | +15.282% |
| 2025-07-02 | 20.44 | 20.61 | 20.44 | 20.59 | +0.586% | 7,655 | +16.270% |
| 2025-07-01 | 20.40 | 20.59 | 20.35 | 20.47 | +0.049% | 21,504 | +16.952% |
| 2025-06-30 | 20.46 | 20.48 | 20.40 | 20.46 | +0.824% | 4,786 | +17.009% |
| 2025-06-27 | 20.17 | 20.38 | 20.17 | 20.29 | +0.583% | 3,494 | +17.973% |
| 2025-06-26 | 20.08 | 20.18 | 20.04 | 20.18 | +1.075% | 5,349 | +18.661% |
| 2025-06-25 | 20.20 | 20.20 | 19.95 | 19.96 | -1.003% | 6,320 | +19.936% |
| 2025-06-24 | 20.10 | 20.19 | 20.00 | 20.16 | +1.420% | 7,609 | +18.733% |
| 2025-06-23 | 19.68 | 19.88 | 19.60 | 19.88 | +1.000% | 4,130 | +20.419% |
| 2025-06-20 | 19.80 | 19.80 | 19.65 | 19.68 | +0.104% | 1,973 | +21.623% |
| 2025-06-18 | 19.64 | 19.75 | 19.64 | 19.66 | +0.464% | 2,788 | +21.750% |
| 2025-06-17 | 19.64 | 19.69 | 19.56 | 19.57 | -1.149% | 10,519 | +22.314% |
| 2025-06-16 | 19.68 | 19.81 | 19.68 | 19.80 | +1.508% | 8,066 | +20.909% |
| 2025-06-13 | 19.82 | 19.82 | 19.49 | 19.51 | -1.866% | 13,574 | +22.732% |
| 2025-06-12 | 19.82 | 19.92 | 19.82 | 19.88 | -0.466% | 3,984 | +20.441% |
| 2025-06-11 | 20.14 | 20.14 | 19.91 | 19.97 | -0.601% | 4,682 | +19.880% |
| 2025-06-10 | 20.18 | 20.18 | 20.05 | 20.09 | +0.075% | 3,362 | +19.160% |
| 2025-06-09 | 20.20 | 20.20 | 19.99 | 20.08 | -0.050% | 9,671 | +19.249% |
| 2025-06-06 | 20.09 | 20.12 | 20.03 | 20.09 | +0.599% | 6,096 | +19.189% |
| 2025-06-05 | 19.94 | 20.13 | 19.89 | 19.97 | +0.080% | 19,874 | +19.903% |
| 2025-06-04 | 19.96 | 20.03 | 19.87 | 19.95 | +0.202% | 5,699 | +19.999% |
| 2025-06-03 | 19.79 | 19.93 | 19.67 | 19.91 | +1.012% | 11,981 | +20.241% |
| 2025-06-02 | 19.65 | 19.72 | 19.40 | 19.71 | +0.155% | 7,582 | +21.457% |
| 2025-05-30 | 19.58 | 19.70 | 19.51 | 19.68 | +0.351% | 13,652 | +21.646% |
| 2025-05-29 | 19.68 | 19.69 | 19.51 | 19.61 | -0.096% | 10,208 | +22.074% |
| 2025-05-28 | 19.82 | 19.82 | 19.63 | 19.63 | -0.808% | 2,506 | +21.956% |
| 2025-05-27 | 19.67 | 19.79 | 19.57 | 19.79 | +2.010% | 2,715 | +20.971% |
| 2025-05-23 | 19.17 | 19.45 | 19.17 | 19.40 | -0.313% | 4,588 | +23.402% |
| 2025-05-22 | 19.39 | 19.55 | 19.36 | 19.46 | +0.082% | 7,782 | +23.016% |
| 2025-05-21 | 19.67 | 19.77 | 19.44 | 19.44 | -2.565% | 6,698 | +23.117% |
| 2025-05-20 | 19.96 | 20.06 | 19.91 | 19.96 | -0.207% | 6,271 | +19.959% |
| 2025-05-19 | 19.82 | 20.00 | 19.82 | 20.00 | -0.483% | 5,889 | +19.711% |
| 2025-05-16 | 19.90 | 20.10 | 19.90 | 20.10 | +0.983% | 2,493 | +19.133% |
| 2025-05-15 | 19.83 | 19.91 | 19.71 | 19.90 | +0.063% | 14,618 | +20.305% |
| 2025-05-14 | 19.97 | 19.97 | 19.86 | 19.89 | -0.212% | 7,797 | +20.380% |
| 2025-05-13 | 19.85 | 19.99 | 19.85 | 19.93 | +1.061% | 5,458 | +20.125% |
| 2025-05-12 | 19.70 | 19.85 | 19.47 | 19.72 | +4.096% | 9,162 | +21.400% |
| 2025-05-09 | 18.96 | 19.06 | 18.89 | 18.94 | +0.260% | 6,391 | +26.372% |
| 2025-05-08 | 18.73 | 19.03 | 18.73 | 18.89 | +1.826% | 3,676 | +26.700% |
| 2025-05-07 | 18.51 | 18.57 | 18.46 | 18.56 | +0.568% | 6,582 | +29.013% |
| 2025-05-06 | 18.44 | 18.51 | 18.37 | 18.45 | -0.797% | 4,282 | +29.746% |
| 2025-05-05 | 18.45 | 18.74 | 18.45 | 18.60 | +0.245% | 5,723 | +28.712% |
| 2025-05-02 | 18.44 | 18.62 | 18.42 | 18.55 | +2.219% | 25,777 | +29.027% |
| 2025-05-01 | 18.23 | 18.24 | 18.13 | 18.15 | +0.371% | 4,321 | +31.889% |
| 2025-04-30 | 17.72 | 18.08 | 17.60 | 18.08 | -0.041% | 2,596 | +32.379% |
| 2025-04-29 | 17.96 | 18.12 | 17.96 | 18.09 | +0.678% | 3,475 | +32.324% |
| 2025-04-28 | 18.00 | 18.05 | 17.81 | 17.97 | +0.332% | 3,523 | +33.221% |
| 2025-04-25 | 17.84 | 17.92 | 17.83 | 17.91 | +0.098% | 8,416 | +33.663% |
| 2025-04-24 | 17.76 | 17.93 | 17.74 | 17.89 | +2.309% | 2,386 | +33.794% |
| 2025-04-23 | 17.62 | 17.89 | 17.43 | 17.49 | +2.203% | 34,316 | +36.883% |
| 2025-04-22 | 16.95 | 17.17 | 16.95 | 17.11 | +2.646% | 2,283 | +39.899% |
| 2025-04-21 | 16.92 | 16.92 | 16.54 | 16.67 | -2.668% | 6,943 | +43.601% |
| 2025-04-17 | 17.09 | 17.18 | 17.08 | 17.13 | +0.489% | 4,791 | +39.770% |
| 2025-04-16 | 17.26 | 17.26 | 16.82 | 17.04 | -1.595% | 6,132 | +40.453% |
| 2025-04-15 | 17.42 | 17.49 | 17.27 | 17.32 | 0.000% | 8,266 | +38.214% |