CPAG
F/m Compoundr U.S. Aggregate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:42:48 AM EDT
98.59USD-0.162%(-0.16)10,020
98.61Bid98.65Ask0.04SpreadCPAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 98.59 | 98.59 | 98.59 | 98.59 | -0.177% | 10,020 | 0.000% |
| 2026-10-02 | 99.21 | 99.21 | 98.75 | 98.77 | -0.239% | 6,426 | -0.177% |
| 2026-10-01 | 98.42 | 99.09 | 98.42 | 99.00 | +0.269% | 13,583 | -0.415% |
| 2026-09-30 | 98.93 | 98.93 | 98.60 | 98.74 | -0.127% | 72,520 | -0.148% |
| 2026-09-29 | 98.79 | 98.88 | 98.68 | 98.86 | -0.071% | 13,096 | -0.275% |
| 2026-09-28 | 98.91 | 98.93 | 98.87 | 98.93 | -0.508% | 879 | -0.346% |
| 2026-09-25 | 99.22 | 99.44 | 99.19 | 99.44 | +0.209% | 3,712 | -0.852% |
| 2026-09-24 | 99.36 | 99.39 | 99.23 | 99.23 | -0.487% | 8,810 | -0.645% |
| 2026-09-23 | 99.92 | 99.92 | 99.72 | 99.72 | -0.863% | 1,174 | -1.129% |
| 2026-09-22 | 100.50 | 100.58 | 100.50 | 100.58 | +0.044% | 351 | -1.982% |
| 2026-09-21 | 100.52 | 100.54 | 100.50 | 100.54 | +0.249% | 917 | -1.939% |
| 2026-09-18 | 100.31 | 100.31 | 100.29 | 100.29 | -0.372% | 1,224 | -1.695% |
| 2026-09-17 | 100.52 | 100.67 | 100.52 | 100.66 | +0.511% | 4,552 | -2.060% |
| 2026-09-16 | 100.40 | 100.40 | 100.15 | 100.15 | -0.035% | 1,211 | -1.560% |
| 2026-09-15 | 100.15 | 100.20 | 100.15 | 100.19 | -0.052% | 3,906 | -1.595% |
| 2026-09-14 | 100.12 | 100.45 | 100.12 | 100.24 | -0.069% | 3,460 | -1.646% |
| 2026-09-11 | 100.52 | 100.52 | 100.31 | 100.31 | -0.104% | 383 | -1.714% |
| 2026-09-10 | 100.63 | 100.63 | 100.41 | 100.41 | -0.648% | 5,678 | -1.817% |
| 2026-09-09 | 101.23 | 101.23 | 101.02 | 101.07 | -0.220% | 7,427 | -2.453% |
| 2026-09-08 | 101.36 | 101.36 | 101.29 | 101.29 | -0.094% | 931 | -2.667% |
| 2026-09-04 | 101.43 | 101.43 | 101.37 | 101.39 | +0.036% | 1,012 | -2.758% |
| 2026-09-03 | 101.46 | 101.49 | 101.35 | 101.35 | +0.122% | 5,864 | -2.723% |
| 2026-09-02 | 101.21 | 101.25 | 101.19 | 101.23 | +0.038% | 3,276 | -2.605% |
| 2026-09-01 | 101.48 | 101.49 | 101.18 | 101.19 | -0.330% | 4,537 | -2.568% |
| 2026-08-31 | 101.54 | 101.54 | 101.48 | 101.52 | -0.129% | 4,296 | -2.890% |
| 2026-08-28 | 101.69 | 101.70 | 101.66 | 101.66 | -0.325% | 13,896 | -3.015% |
| 2026-08-27 | 102.05 | 102.09 | 101.94 | 101.99 | -0.033% | 4,958 | -3.331% |
| 2026-08-26 | 102.03 | 102.05 | 101.95 | 102.02 | -0.158% | 6,716 | -3.362% |
| 2026-08-25 | 102.02 | 102.18 | 102.02 | 102.18 | +0.457% | 2,744 | -3.515% |
| 2026-08-24 | 101.60 | 101.75 | 101.60 | 101.72 | +0.194% | 14,551 | -3.074% |
| 2026-08-21 | 101.56 | 101.56 | 101.52 | 101.52 | -0.152% | 4,838 | -2.886% |
| 2026-08-20 | 101.73 | 101.73 | 101.66 | 101.67 | -0.308% | 12,440 | -3.034% |
| 2026-08-19 | 101.93 | 102.00 | 101.89 | 101.99 | +0.472% | 2,334 | -3.333% |
| 2026-08-18 | 101.50 | 101.51 | 101.50 | 101.51 | +0.081% | 516 | -2.877% |
| 2026-08-17 | 101.53 | 101.53 | 101.41 | 101.43 | -0.212% | 20,647 | -2.798% |
| 2026-08-14 | 101.80 | 101.80 | 101.59 | 101.64 | -0.206% | 15,331 | -3.004% |
| 2026-08-13 | 101.94 | 101.95 | 101.85 | 101.85 | +0.253% | 10,509 | -3.204% |
| 2026-08-12 | 101.70 | 101.70 | 101.60 | 101.60 | +0.105% | 4,625 | -2.959% |
| 2026-08-11 | 101.52 | 101.52 | 101.49 | 101.49 | +0.076% | 2,383 | -2.857% |
| 2026-08-10 | 101.48 | 101.48 | 101.41 | 101.41 | -0.353% | 1,463 | -2.783% |
| 2026-08-07 | 101.73 | 101.77 | 101.73 | 101.77 | +0.168% | 2,509 | -3.127% |
| 2026-08-06 | 101.69 | 101.69 | 101.60 | 101.60 | -0.274% | 665 | -2.965% |
| 2026-08-05 | 101.83 | 101.88 | 101.82 | 101.88 | +0.056% | 7,624 | -3.231% |
| 2026-08-04 | 101.73 | 101.83 | 101.73 | 101.83 | +0.413% | 15,772 | -3.177% |
| 2026-08-03 | 101.41 | 101.42 | 101.39 | 101.41 | +0.210% | 17,330 | -2.777% |
| 2026-07-31 | 101.28 | 101.28 | 101.15 | 101.19 | -0.299% | 6,809 | -2.573% |
| 2026-07-30 | 101.55 | 101.55 | 101.49 | 101.50 | +0.036% | 26,342 | -2.864% |
| 2026-07-29 | 101.46 | 101.46 | 101.46 | 101.46 | -0.350% | 305 | -2.830% |
| 2026-07-28 | 101.80 | 101.82 | 101.80 | 101.82 | +0.226% | 1,071 | -3.170% |
| 2026-07-27 | 101.52 | 101.59 | 101.52 | 101.59 | +0.210% | 12,987 | -2.951% |
| 2026-07-24 | 101.38 | 101.38 | 101.38 | 101.38 | +0.119% | 62 | -2.748% |
| 2026-07-23 | 101.20 | 101.25 | 101.20 | 101.25 | -0.229% | 772 | -2.632% |
| 2026-07-22 | 101.55 | 101.55 | 101.49 | 101.49 | -0.177% | 186 | -2.855% |
| 2026-07-21 | 101.72 | 101.72 | 101.65 | 101.67 | -0.202% | 3,181 | -3.026% |
| 2026-07-20 | 101.99 | 102.01 | 101.84 | 101.87 | -0.252% | 3,137 | -3.222% |
| 2026-07-17 | 102.17 | 102.26 | 102.12 | 102.13 | +0.067% | 5,525 | -3.466% |
| 2026-07-16 | 101.97 | 102.06 | 101.97 | 102.06 | -0.036% | 1,651 | -3.402% |
| 2026-07-15 | 102.10 | 102.10 | 102.10 | 102.10 | +0.174% | 136 | -3.436% |
| 2026-07-14 | 101.94 | 101.94 | 101.86 | 101.92 | +0.269% | 2,773 | -3.268% |
| 2026-07-13 | 101.94 | 101.94 | 101.65 | 101.65 | -0.358% | 3,557 | -3.008% |
| 2026-07-10 | 102.09 | 102.09 | 102.01 | 102.01 | -0.104% | 653 | -3.355% |
| 2026-07-09 | 102.06 | 102.19 | 102.06 | 102.12 | +0.142% | 2,147 | -3.455% |
| 2026-07-08 | 101.84 | 101.97 | 101.84 | 101.97 | -0.163% | 19,653 | -3.318% |
| 2026-07-07 | 102.34 | 102.34 | 102.13 | 102.14 | -0.449% | 3,931 | -3.476% |
| 2026-07-06 | 102.52 | 102.60 | 102.52 | 102.60 | +0.031% | 3,709 | -3.909% |
| 2026-07-02 | 102.49 | 102.57 | 102.47 | 102.57 | +0.092% | 2,385 | -3.879% |
| 2026-07-01 | 102.49 | 102.59 | 102.45 | 102.47 | -0.160% | 18,059 | -3.790% |
| 2026-06-30 | 102.87 | 102.91 | 102.64 | 102.64 | -0.440% | 18,927 | -3.944% |
| 2026-06-29 | 103.03 | 103.09 | 103.03 | 103.09 | +0.054% | 1,475 | -4.366% |
| 2026-06-26 | 103.02 | 103.07 | 103.01 | 103.04 | +0.092% | 2,073 | -4.315% |
| 2026-06-25 | 103.09 | 103.09 | 102.94 | 102.94 | +0.067% | 2,150 | -4.227% |
| 2026-06-24 | 102.79 | 102.87 | 102.79 | 102.87 | +0.466% | 568 | -4.163% |
| 2026-06-23 | 102.40 | 102.40 | 102.40 | 102.40 | +0.079% | 77 | -3.716% |
| 2026-06-22 | 102.33 | 102.35 | 102.28 | 102.31 | -0.253% | 2,236 | -3.641% |
| 2026-06-18 | 102.66 | 102.66 | 102.57 | 102.57 | +0.266% | 2,108 | -3.884% |
| 2026-06-17 | 102.70 | 102.75 | 102.30 | 102.30 | -0.379% | 3,166 | -3.628% |
| 2026-06-16 | 102.63 | 102.75 | 102.63 | 102.69 | +0.156% | 1,960 | -3.994% |
| 2026-06-15 | 102.68 | 102.68 | 102.53 | 102.53 | +0.097% | 1,972 | -3.844% |
| 2026-06-12 | 102.34 | 102.45 | 102.26 | 102.43 | -0.127% | 1,602 | -3.750% |
| 2026-06-11 | 102.06 | 102.56 | 102.05 | 102.56 | +0.572% | 2,138 | -3.872% |
| 2026-06-10 | 102.11 | 102.14 | 101.93 | 101.98 | -0.058% | 9,581 | -3.322% |
| 2026-06-09 | 101.97 | 102.05 | 101.97 | 102.04 | +0.199% | 3,149 | -3.378% |
| 2026-06-08 | 101.93 | 101.93 | 101.83 | 101.83 | -0.014% | 2,680 | -3.186% |
| 2026-06-05 | 102.00 | 102.00 | 101.85 | 101.85 | -0.477% | 4,155 | -3.200% |
| 2026-06-04 | 102.40 | 102.42 | 102.32 | 102.34 | +0.144% | 7,023 | -3.661% |
| 2026-06-03 | 102.26 | 102.26 | 102.19 | 102.19 | -0.211% | 3,954 | -3.523% |
| 2026-06-02 | 102.40 | 102.45 | 102.40 | 102.41 | +0.012% | 1,061 | -3.726% |
| 2026-06-01 | 102.13 | 102.39 | 102.08 | 102.39 | -0.069% | 4,120 | -3.715% |
| 2026-05-29 | 102.50 | 102.62 | 102.46 | 102.46 | -0.000% | 4,833 | -3.781% |
| 2026-05-28 | 102.46 | 102.46 | 102.46 | 102.46 | +0.229% | 197 | -3.781% |
| 2026-05-27 | 102.32 | 102.33 | 102.23 | 102.23 | +0.072% | 1,337 | -3.561% |
| 2026-05-26 | 102.26 | 102.26 | 102.09 | 102.16 | +0.298% | 999 | -3.491% |
| 2026-05-22 | 101.63 | 101.85 | 101.63 | 101.85 | +0.107% | 1,389 | -3.204% |
| 2026-05-21 | 101.74 | 101.74 | 101.74 | 101.74 | +0.109% | 119 | -3.100% |
| 2026-05-20 | 101.10 | 101.64 | 101.10 | 101.63 | +0.582% | 2,069 | -2.994% |
| 2026-05-19 | 101.14 | 101.15 | 101.05 | 101.05 | -0.384% | 6,324 | -2.430% |
| 2026-05-18 | 101.44 | 101.47 | 101.42 | 101.43 | -0.008% | 3,189 | -2.805% |
| 2026-05-15 | 101.53 | 101.61 | 101.42 | 101.44 | -0.617% | 3,040 | -2.812% |
| 2026-05-14 | 102.25 | 102.29 | 102.07 | 102.07 | -0.039% | 1,970 | -3.412% |
| 2026-05-13 | 102.01 | 102.11 | 102.01 | 102.11 | +0.011% | 4,140 | -3.449% |
| 2026-05-12 | 102.13 | 102.14 | 102.09 | 102.10 | -0.282% | 971 | -3.439% |
| 2026-05-11 | 102.54 | 102.54 | 102.39 | 102.39 | -0.248% | 2,571 | -3.711% |
| 2026-05-08 | 102.84 | 102.84 | 102.63 | 102.64 | +0.243% | 4,683 | -3.951% |
| 2026-05-07 | 102.73 | 102.73 | 102.40 | 102.40 | -0.267% | 669 | -3.717% |
| 2026-05-06 | 102.55 | 102.67 | 102.53 | 102.67 | +0.449% | 2,737 | -3.974% |
| 2026-05-05 | 102.25 | 102.30 | 102.21 | 102.21 | +0.161% | 54,029 | -3.542% |
| 2026-05-04 | 102.23 | 102.23 | 101.88 | 102.05 | -0.291% | 2,189 | -3.386% |
| 2026-05-01 | 102.46 | 102.46 | 102.34 | 102.34 | +0.102% | 436 | -3.667% |
| 2026-04-30 | 102.26 | 102.32 | 102.24 | 102.24 | +0.086% | 883 | -3.569% |
| 2026-04-29 | 102.30 | 102.30 | 102.15 | 102.15 | -0.413% | 1,088 | -3.486% |
| 2026-04-28 | 102.50 | 102.58 | 102.50 | 102.57 | -0.048% | 2,475 | -3.884% |
| 2026-04-27 | 102.61 | 102.62 | 102.61 | 102.62 | -0.165% | 221 | -3.930% |
| 2026-04-24 | 102.62 | 102.79 | 102.61 | 102.79 | +0.143% | 3,216 | -4.088% |
| 2026-04-23 | 102.87 | 102.87 | 102.65 | 102.65 | -0.135% | 345 | -3.951% |
| 2026-04-22 | 102.91 | 102.91 | 102.78 | 102.78 | +0.089% | 293 | -4.080% |
| 2026-04-21 | 102.98 | 102.98 | 102.68 | 102.69 | -0.348% | 5,986 | -3.995% |
| 2026-04-20 | 102.95 | 103.06 | 102.93 | 103.05 | -0.013% | 7,882 | -4.329% |
| 2026-04-17 | 103.04 | 103.15 | 103.04 | 103.06 | +0.384% | 1,092 | -4.341% |
| 2026-04-16 | 102.80 | 102.83 | 102.67 | 102.67 | -0.156% | 50,259 | -3.974% |
| 2026-04-15 | 102.87 | 102.89 | 102.81 | 102.83 | -0.158% | 10,444 | -4.123% |
| 2026-04-14 | 102.90 | 103.00 | 102.89 | 102.99 | +0.248% | 6,776 | -4.275% |
| 2026-04-13 | 102.54 | 102.74 | 102.54 | 102.74 | +0.199% | 5,940 | -4.037% |
| 2026-04-10 | 102.60 | 102.60 | 102.53 | 102.53 | -0.130% | 699 | -3.846% |
| 2026-04-09 | 102.46 | 102.77 | 102.46 | 102.67 | +0.040% | 837 | -3.972% |
| 2026-04-08 | 102.71 | 102.71 | 102.62 | 102.63 | +0.260% | 782 | -3.933% |
| 2026-04-07 | 102.04 | 102.39 | 101.99 | 102.36 | +0.105% | 2,338 | -3.683% |
| 2026-04-06 | 102.74 | 102.74 | 102.25 | 102.25 | -0.169% | 2,703 | -3.581% |
| 2026-04-02 | 102.23 | 102.42 | 102.23 | 102.42 | +0.201% | 11,326 | -3.744% |
| 2026-04-01 | 102.28 | 102.37 | 102.22 | 102.22 | +0.002% | 6,284 | -3.550% |
| 2026-03-31 | 102.04 | 102.22 | 102.04 | 102.22 | +0.421% | 2,323 | -3.548% |
| 2026-03-30 | 101.89 | 101.89 | 101.69 | 101.79 | +0.527% | 14,809 | -3.142% |
| 2026-03-27 | 101.06 | 101.32 | 101.06 | 101.25 | -0.011% | 2,001 | -2.631% |
| 2026-03-26 | 101.33 | 101.33 | 101.26 | 101.26 | -0.575% | 1,222 | -2.641% |
| 2026-03-25 | 101.87 | 101.87 | 101.83 | 101.85 | +0.378% | 1,248 | -3.202% |
| 2026-03-24 | 101.44 | 101.57 | 101.32 | 101.47 | -0.284% | 1,990 | -2.835% |
| 2026-03-23 | 101.81 | 101.84 | 101.61 | 101.76 | +0.365% | 2,566 | -3.111% |
| 2026-03-20 | 101.86 | 101.86 | 101.38 | 101.39 | -0.847% | 4,702 | -2.757% |
| 2026-03-19 | 102.10 | 102.25 | 102.06 | 102.25 | +0.104% | 2,780 | -3.581% |
| 2026-03-18 | 102.44 | 102.47 | 102.12 | 102.14 | -0.389% | 6,103 | -3.480% |
| 2026-03-17 | 102.54 | 102.54 | 102.54 | 102.54 | +0.209% | 18,388 | -3.856% |
| 2026-03-16 | 102.30 | 102.36 | 102.27 | 102.33 | +0.394% | 7,391 | -3.655% |
| 2026-03-13 | 102.25 | 102.25 | 101.89 | 101.93 | -0.106% | 1,971 | -3.275% |
| 2026-03-12 | 102.23 | 102.29 | 102.04 | 102.04 | -0.364% | 48,572 | -3.378% |
| 2026-03-11 | 102.63 | 102.64 | 102.38 | 102.41 | -0.469% | 8,687 | -3.730% |
| 2026-03-10 | 103.12 | 103.18 | 102.89 | 102.89 | -0.311% | 2,942 | -4.182% |
| 2026-03-09 | 102.82 | 103.21 | 102.82 | 103.21 | +0.303% | 4,751 | -4.480% |
| 2026-03-06 | 102.76 | 102.96 | 102.68 | 102.90 | -0.119% | 6,881 | -4.190% |
| 2026-03-05 | 103.00 | 103.04 | 102.93 | 103.02 | -0.271% | 1,387 | -4.304% |
| 2026-03-04 | 103.38 | 103.38 | 103.30 | 103.30 | -0.052% | 547 | -4.564% |
| 2026-03-03 | 103.36 | 103.36 | 103.36 | 103.36 | -0.130% | 90 | -4.613% |
| 2026-03-02 | 103.49 | 103.49 | 103.49 | 103.49 | -0.424% | 198 | -4.737% |
| 2026-02-27 | 103.94 | 103.94 | 103.93 | 103.93 | +0.178% | 419 | -5.141% |
| 2026-02-26 | 103.66 | 103.76 | 103.66 | 103.75 | +0.153% | 196,700 | -4.972% |
| 2026-02-25 | 103.60 | 103.63 | 103.59 | 103.59 | -0.036% | 2,756 | -4.827% |
| 2026-02-24 | 103.59 | 103.65 | 103.59 | 103.63 | -0.015% | 11,645 | -4.861% |
| 2026-02-23 | 103.56 | 103.64 | 103.56 | 103.64 | +0.192% | 2,032 | -4.875% |
| 2026-02-20 | 103.44 | 103.44 | 103.35 | 103.44 | +0.009% | 1,225 | -4.693% |
| 2026-02-19 | 103.37 | 103.46 | 103.37 | 103.43 | +0.024% | 1,421 | -4.684% |
| 2026-02-18 | 103.43 | 103.49 | 103.41 | 103.41 | -0.122% | 2,046 | -4.661% |
| 2026-02-17 | 103.52 | 103.55 | 103.52 | 103.54 | +0.016% | 2,114 | -4.777% |
| 2026-02-13 | 103.50 | 103.52 | 103.50 | 103.52 | +0.276% | 3,285 | -4.762% |
| 2026-02-12 | 103.23 | 103.23 | 103.23 | 103.23 | +0.454% | 320 | -4.499% |
| 2026-02-11 | 102.79 | 102.79 | 102.77 | 102.77 | -0.203% | 129 | -4.066% |
| 2026-02-10 | 102.97 | 102.99 | 102.92 | 102.98 | +0.288% | 2,320 | -4.261% |
| 2026-02-09 | 102.61 | 102.68 | 102.59 | 102.68 | +0.041% | 1,364 | -3.985% |
| 2026-02-06 | 102.53 | 102.64 | 102.53 | 102.64 | +0.010% | 1,820 | -3.945% |
| 2026-02-05 | 102.39 | 102.63 | 102.39 | 102.63 | +0.437% | 1,261 | -3.935% |
| 2026-02-04 | 102.21 | 102.21 | 102.18 | 102.18 | -0.064% | 2,504 | -3.515% |
| 2026-02-03 | 102.18 | 102.25 | 102.18 | 102.25 | +0.012% | 325 | -3.577% |
| 2026-02-02 | 102.36 | 102.36 | 102.21 | 102.23 | -0.156% | 1,949 | -3.565% |
| 2026-01-30 | 103.49 | 103.49 | 102.36 | 102.39 | -0.084% | 1,179 | -3.716% |
| 2026-01-29 | 102.32 | 102.52 | 102.31 | 102.48 | +0.053% | 14,204 | -3.797% |
| 2026-01-28 | 102.42 | 102.44 | 102.33 | 102.43 | -0.049% | 842,810 | -3.746% |
| 2026-01-27 | 102.56 | 102.61 | 102.48 | 102.48 | -0.084% | 8,424 | -3.793% |
| 2026-01-26 | 102.58 | 102.61 | 102.53 | 102.56 | +0.135% | 6,303 | -3.873% |
| 2026-01-23 | 102.38 | 102.43 | 102.28 | 102.42 | +0.088% | 1,239 | -3.744% |
| 2026-01-22 | 102.22 | 102.36 | 102.17 | 102.33 | +0.035% | 7,155 | -3.659% |
| 2026-01-21 | 102.11 | 102.30 | 102.11 | 102.30 | +0.314% | 16,340 | -3.625% |
| 2026-01-20 | 101.99 | 102.13 | 101.98 | 101.98 | -0.377% | 5,802 | -3.322% |
| 2026-01-16 | 102.52 | 102.52 | 102.35 | 102.36 | -0.181% | 3,857 | -3.687% |
| 2026-01-15 | 102.68 | 102.68 | 102.55 | 102.55 | -0.122% | 2,199 | -3.862% |
| 2026-01-14 | 102.60 | 102.72 | 102.59 | 102.68 | +0.164% | 3,442 | -3.979% |
| 2026-01-13 | 102.52 | 102.52 | 102.42 | 102.51 | +0.095% | 1,726 | -3.822% |
| 2026-01-12 | 102.42 | 102.48 | 102.40 | 102.41 | -0.067% | 6,321 | -3.730% |
| 2026-01-09 | 102.52 | 102.52 | 102.44 | 102.48 | +0.214% | 14,768 | -3.794% |
| 2026-01-08 | 102.31 | 102.31 | 102.25 | 102.26 | -0.177% | 2,438 | -3.588% |
| 2026-01-07 | 102.49 | 102.50 | 102.44 | 102.44 | +0.108% | 3,241 | -3.758% |
| 2026-01-06 | 102.29 | 102.33 | 102.25 | 102.33 | -0.025% | 4,312 | -3.655% |
| 2026-01-05 | 102.28 | 102.36 | 102.28 | 102.36 | +0.191% | 897 | -3.678% |
| 2026-01-02 | 102.17 | 102.18 | 102.16 | 102.16 | -0.046% | 1,618 | -3.495% |
| 2025-12-31 | 102.39 | 102.42 | 102.21 | 102.21 | -0.245% | 756 | -3.539% |
| 2025-12-30 | 102.38 | 102.48 | 102.38 | 102.46 | -0.047% | 615 | -3.776% |
| 2025-12-29 | 102.44 | 102.51 | 102.44 | 102.51 | +0.128% | 16,994 | -3.821% |
| 2025-12-26 | 102.33 | 102.38 | 102.33 | 102.38 | +0.016% | 5,613 | -3.698% |
| 2025-12-24 | 102.36 | 102.36 | 102.36 | 102.36 | +0.224% | 38 | -3.683% |
| 2025-12-23 | 101.93 | 102.14 | 101.92 | 102.13 | -0.032% | 2,568 | -3.467% |
| 2025-12-22 | 102.20 | 102.20 | 102.13 | 102.16 | -0.011% | 5,888 | -3.498% |
| 2025-12-19 | 102.27 | 102.31 | 102.17 | 102.17 | -0.210% | 379 | -3.508% |
| 2025-12-18 | 102.41 | 102.41 | 102.30 | 102.39 | +0.228% | 6,230 | -3.711% |
| 2025-12-17 | 102.16 | 102.16 | 102.16 | 102.16 | -0.038% | 47 | -3.491% |
| 2025-12-16 | 101.97 | 102.20 | 101.97 | 102.20 | +0.193% | 1,572 | -3.528% |
| 2025-12-15 | 102.13 | 102.13 | 101.97 | 102.00 | +0.085% | 2,072 | -3.342% |
| 2025-12-12 | 101.91 | 101.92 | 101.89 | 101.91 | -0.281% | 1,909 | -3.260% |
| 2025-12-11 | 102.18 | 102.20 | 102.18 | 102.20 | +0.008% | 101 | -3.532% |
| 2025-12-10 | 101.98 | 102.19 | 101.98 | 102.19 | +0.297% | 1,130 | -3.525% |
| 2025-12-09 | 101.92 | 101.97 | 101.89 | 101.89 | -0.073% | 11,531 | -3.238% |
| 2025-12-08 | 102.01 | 102.01 | 101.85 | 101.96 | -0.151% | 5,010 | -3.309% |
| 2025-12-05 | 102.21 | 102.21 | 102.09 | 102.12 | -0.121% | 3,532 | -3.455% |
| 2025-12-04 | 102.26 | 102.26 | 102.21 | 102.24 | -0.208% | 3,660 | -3.572% |
| 2025-12-03 | 102.42 | 102.48 | 102.42 | 102.45 | +0.161% | 2,266 | -3.772% |
| 2025-12-02 | 102.15 | 102.31 | 102.15 | 102.29 | +0.093% | 781 | -3.617% |
| 2025-12-01 | 102.19 | 102.19 | 102.19 | 102.19 | -0.414% | 635 | -3.528% |
| 2025-11-28 | 102.64 | 102.64 | 102.62 | 102.62 | -0.133% | 230 | -3.927% |
| 2025-11-26 | 102.66 | 102.76 | 102.66 | 102.76 | +0.144% | 635 | -4.054% |
| 2025-11-25 | 102.71 | 102.71 | 102.61 | 102.61 | +0.191% | 576 | -3.916% |
| 2025-11-24 | 102.34 | 102.42 | 102.33 | 102.41 | +0.174% | 4,483 | -3.733% |
| 2025-11-21 | 102.25 | 102.25 | 102.16 | 102.23 | +0.225% | 757 | -3.565% |
| 2025-11-20 | 101.99 | 102.01 | 101.95 | 102.00 | +0.147% | 727 | -3.348% |
| 2025-11-19 | 102.03 | 102.03 | 101.86 | 101.86 | -0.047% | 114 | -3.206% |
| 2025-11-18 | 101.97 | 101.97 | 101.81 | 101.90 | +0.080% | 474 | -3.251% |
| 2025-11-17 | 101.86 | 101.86 | 101.82 | 101.82 | +0.024% | 674 | -3.174% |
| 2025-11-14 | 102.02 | 102.02 | 101.80 | 101.80 | -0.135% | 101 | -3.151% |
| 2025-11-13 | 102.04 | 102.11 | 101.94 | 101.94 | -0.286% | 556 | -3.282% |
| 2025-11-12 | 102.28 | 102.28 | 102.23 | 102.23 | -0.052% | 3,274 | -3.558% |
| 2025-11-11 | 102.25 | 102.29 | 102.23 | 102.28 | +0.304% | 3,146 | -3.608% |
| 2025-11-10 | 102.01 | 102.95 | 101.97 | 101.97 | -0.039% | 4,547 | -3.315% |
| 2025-11-07 | 102.00 | 102.01 | 102.00 | 102.01 | -0.051% | 103 | -3.353% |
| 2025-11-06 | 102.02 | 102.07 | 102.02 | 102.06 | +0.387% | 13,343 | -3.402% |
| 2025-11-05 | 101.76 | 101.76 | 101.64 | 101.67 | -0.310% | 3,595 | -3.028% |
| 2025-11-04 | 101.98 | 102.08 | 101.98 | 101.98 | +0.043% | 2,014 | -3.329% |
| 2025-11-03 | 101.97 | 101.97 | 101.92 | 101.94 | -0.109% | 742 | -3.287% |
| 2025-10-31 | 102.05 | 102.05 | 102.05 | 102.05 | -0.067% | 150 | -3.393% |
| 2025-10-30 | 102.13 | 102.13 | 102.08 | 102.12 | -0.175% | 2,955 | -3.457% |
| 2025-10-29 | 102.30 | 102.30 | 102.30 | 102.30 | -0.473% | 1 | -3.626% |
| 2025-10-28 | 102.79 | 102.79 | 102.79 | 102.79 | +0.069% | 359 | -4.082% |
| 2025-10-27 | 102.72 | 102.72 | 102.72 | 102.72 | +0.048% | 316 | -4.016% |
| 2025-10-24 | 102.61 | 102.67 | 102.61 | 102.67 | +0.114% | 3,879 | -3.970% |
| 2025-10-23 | 102.55 | 102.55 | 102.55 | 102.55 | -0.196% | 273 | -3.860% |
| 2025-10-22 | 102.72 | 102.76 | 102.65 | 102.75 | +0.005% | 2,587 | -4.049% |
| 2025-10-21 | 102.81 | 102.81 | 102.74 | 102.74 | +0.107% | 534 | -4.044% |
| 2025-10-20 | 102.57 | 102.64 | 102.56 | 102.64 | +0.137% | 1,758 | -3.941% |
| 2025-10-17 | 102.47 | 102.50 | 102.47 | 102.50 | -0.115% | 173 | -3.810% |
| 2025-10-16 | 102.25 | 102.63 | 102.25 | 102.61 | +0.350% | 4,010 | -3.921% |
| 2025-10-15 | 102.40 | 102.40 | 102.25 | 102.25 | -0.032% | 1,427 | -3.584% |
| 2025-10-14 | 102.14 | 102.29 | 102.13 | 102.29 | +0.151% | 632 | -3.615% |
| 2025-10-13 | 101.98 | 102.13 | 101.97 | 102.13 | +0.165% | 2,732 | -3.469% |
| 2025-10-10 | 101.82 | 101.96 | 101.82 | 101.96 | +0.403% | 1,252 | -3.310% |
| 2025-10-09 | 101.57 | 101.57 | 101.54 | 101.56 | -0.108% | 3,203 | -2.920% |
| 2025-10-08 | 101.80 | 101.80 | 101.67 | 101.67 | +0.010% | 5,114 | -3.025% |
| 2025-10-07 | 101.74 | 101.74 | 101.66 | 101.66 | +0.177% | 116 | -3.015% |
| 2025-10-06 | 101.66 | 101.66 | 101.47 | 101.47 | -0.217% | 262 | -2.843% |
| 2025-10-03 | 101.79 | 101.79 | 101.70 | 101.70 | -0.116% | 5,303 | -3.054% |
| 2025-10-02 | 101.81 | 101.81 | 101.81 | 101.81 | +0.107% | 12 | -3.167% |
| 2025-10-01 | 101.60 | 101.70 | 101.60 | 101.70 | +0.247% | 223 | -3.063% |
| 2025-09-30 | 101.55 | 101.58 | 101.45 | 101.45 | -0.069% | 428 | -2.824% |
| 2025-09-29 | 101.53 | 101.53 | 101.53 | 101.53 | +0.223% | 2 | -2.891% |
| 2025-09-26 | 101.30 | 101.30 | 101.30 | 101.30 | +0.033% | 265 | -2.674% |
| 2025-09-25 | 101.24 | 101.27 | 101.19 | 101.27 | -0.119% | 547 | -2.642% |
| 2025-09-24 | 101.39 | 101.39 | 101.39 | 101.39 | -0.216% | 305 | -2.757% |
| 2025-09-23 | 101.61 | 101.61 | 101.61 | 101.61 | +0.185% | 102 | -2.967% |
| 2025-09-22 | 101.46 | 101.46 | 101.42 | 101.42 | -0.143% | 2,143 | -2.787% |
| 2025-09-19 | 101.61 | 101.61 | 101.49 | 101.56 | +0.007% | 1,516 | -2.927% |
| 2025-09-18 | 101.56 | 101.56 | 101.55 | 101.56 | -0.284% | 754 | -2.920% |
| 2025-09-17 | 102.01 | 102.01 | 101.82 | 101.84 | -0.169% | 792 | -3.196% |
| 2025-09-16 | 102.02 | 102.02 | 102.02 | 102.02 | +0.055% | 158 | -3.360% |
| 2025-09-15 | 101.98 | 101.98 | 101.96 | 101.96 | +0.167% | 209 | -3.306% |
| 2025-09-12 | 101.78 | 101.79 | 101.63 | 101.79 | -0.121% | 2,596 | -3.144% |
| 2025-09-11 | 101.90 | 101.91 | 101.90 | 101.91 | +0.186% | 5,406 | -3.261% |
| 2025-09-10 | 101.74 | 101.74 | 101.72 | 101.72 | +0.207% | 5,211 | -3.082% |
| 2025-09-09 | 101.61 | 101.61 | 101.52 | 101.52 | -0.206% | 1,158 | -2.881% |
| 2025-09-08 | 101.66 | 101.72 | 101.66 | 101.72 | +0.365% | 1,993 | -3.082% |
| 2025-09-05 | 101.47 | 101.48 | 101.36 | 101.36 | +0.456% | 1,573 | -2.728% |
| 2025-09-04 | 100.78 | 100.89 | 100.78 | 100.89 | +0.378% | 302 | -2.285% |
| 2025-09-03 | 100.23 | 100.53 | 100.23 | 100.51 | +0.319% | 13,981 | -1.915% |
| 2025-09-02 | 100.18 | 100.20 | 100.11 | 100.20 | -0.245% | 948 | -1.602% |
| 2025-08-29 | 100.42 | 100.47 | 100.42 | 100.44 | -0.123% | 998 | -1.843% |
| 2025-08-28 | 100.58 | 100.58 | 100.57 | 100.57 | +0.129% | 193 | -1.964% |
| 2025-08-27 | 100.20 | 100.44 | 100.20 | 100.44 | +0.085% | 440 | -1.837% |
| 2025-08-26 | 100.18 | 100.35 | 100.18 | 100.35 | +0.122% | 521 | -1.754% |
| 2025-08-25 | 100.20 | 100.31 | 100.17 | 100.23 | -0.137% | 12,708 | -1.634% |
| 2025-08-22 | 100.21 | 100.37 | 100.21 | 100.37 | +0.512% | 300 | -1.769% |
| 2025-08-21 | 99.96 | 99.96 | 99.81 | 99.86 | -0.205% | 463 | -1.267% |
| 2025-08-20 | 100.09 | 100.15 | 100.04 | 100.06 | +0.049% | 13,001 | -1.469% |
| 2025-08-19 | 99.99 | 100.01 | 99.98 | 100.01 | +0.191% | 2,480 | -1.421% |
| 2025-08-18 | 99.80 | 99.85 | 99.80 | 99.82 | -0.100% | 2,392 | -1.232% |
| 2025-08-15 | 100.03 | 100.03 | 99.89 | 99.92 | -0.157% | 6,581 | -1.331% |
| 2025-08-14 | 100.19 | 100.19 | 100.05 | 100.08 | -0.276% | 6,090 | -1.486% |
| 2025-08-13 | 100.35 | 100.35 | 100.35 | 100.35 | +0.365% | 22 | -1.758% |
| 2025-08-12 | 99.95 | 100.01 | 99.94 | 99.99 | 0.000% | 1,926 | -1.399% |