CPHY
F/m Compoundr High Yield Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,291
CPHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.77 | 50.77 | 50.48 | 50.48 | -0.050% | 1,292 | 0.000% |
| 2026-10-01 | 50.43 | 50.51 | 50.42 | 50.51 | +0.082% | 1,875 | -0.050% |
| 2026-09-30 | 50.44 | 50.46 | 50.44 | 50.46 | -0.240% | 821 | +0.032% |
| 2026-09-29 | 50.58 | 50.58 | 50.58 | 50.58 | -0.199% | 213 | -0.207% |
| 2026-09-28 | 50.74 | 50.74 | 50.64 | 50.69 | -0.430% | 1,143 | -0.406% |
| 2026-09-25 | 50.90 | 50.90 | 50.90 | 50.90 | -0.050% | 100 | -0.834% |
| 2026-09-24 | 50.92 | 50.96 | 50.92 | 50.93 | -0.277% | 556 | -0.884% |
| 2026-09-23 | 51.07 | 51.07 | 51.07 | 51.07 | -0.751% | 181 | -1.159% |
| 2026-09-22 | 51.42 | 51.47 | 51.42 | 51.46 | +0.017% | 1,762 | -1.901% |
| 2026-09-21 | 51.45 | 51.45 | 51.45 | 51.45 | +0.155% | 135 | -1.884% |
| 2026-09-18 | 51.35 | 51.37 | 51.35 | 51.37 | -0.176% | 183 | -1.733% |
| 2026-09-17 | 51.46 | 51.46 | 51.46 | 51.46 | +0.366% | 163 | -1.905% |
| 2026-09-16 | 51.29 | 51.29 | 51.27 | 51.27 | +0.084% | 407 | -1.546% |
| 2026-09-15 | 51.29 | 51.29 | 51.23 | 51.23 | -0.216% | 181 | -1.463% |
| 2026-09-14 | 51.30 | 51.34 | 51.30 | 51.34 | -0.116% | 118 | -1.675% |
| 2026-09-11 | 51.40 | 51.40 | 51.40 | 51.40 | +0.005% | 25 | -1.790% |
| 2026-09-10 | 51.40 | 51.40 | 51.40 | 51.40 | -0.472% | 15 | -1.785% |
| 2026-09-09 | 51.64 | 51.64 | 51.64 | 51.64 | -0.182% | 14 | -2.248% |
| 2026-09-08 | 51.73 | 51.73 | 51.73 | 51.73 | -0.039% | 20 | -2.426% |
| 2026-09-04 | 51.76 | 51.76 | 51.76 | 51.76 | -0.020% | 13 | -2.464% |
| 2026-09-03 | 51.77 | 51.77 | 51.77 | 51.77 | +0.091% | 61 | -2.483% |
| 2026-09-02 | 51.74 | 51.74 | 51.70 | 51.72 | +0.056% | 974 | -2.395% |
| 2026-09-01 | 51.77 | 51.77 | 51.69 | 51.69 | -0.319% | 213 | -2.341% |
| 2026-08-31 | 51.85 | 51.85 | 51.85 | 51.85 | +0.039% | 114 | -2.652% |
| 2026-08-28 | 51.91 | 51.91 | 51.83 | 51.84 | -0.214% | 317 | -2.614% |
| 2026-08-27 | 51.95 | 51.95 | 51.95 | 51.95 | +0.041% | 1,080 | -2.822% |
| 2026-08-26 | 51.91 | 51.92 | 51.91 | 51.92 | -0.085% | 773 | -2.783% |
| 2026-08-25 | 51.97 | 51.97 | 51.97 | 51.97 | +0.230% | 97 | -2.866% |
| 2026-08-24 | 51.79 | 51.86 | 51.79 | 51.85 | +0.077% | 361 | -2.642% |
| 2026-08-21 | 51.81 | 51.81 | 51.81 | 51.81 | +0.093% | 243 | -2.567% |
| 2026-08-20 | 51.75 | 51.76 | 51.75 | 51.76 | -0.134% | 191 | -2.477% |
| 2026-08-19 | 51.83 | 51.83 | 51.83 | 51.83 | +0.167% | 14 | -2.607% |
| 2026-08-18 | 51.74 | 51.74 | 51.74 | 51.74 | -0.087% | 14 | -2.444% |
| 2026-08-17 | 51.79 | 51.79 | 51.79 | 51.79 | -0.125% | 98 | -2.529% |
| 2026-08-14 | 51.85 | 51.85 | 51.85 | 51.85 | -0.053% | 13 | -2.652% |
| 2026-08-13 | 51.88 | 51.88 | 51.88 | 51.88 | +0.208% | 12 | -2.704% |
| 2026-08-12 | 51.77 | 51.77 | 51.77 | 51.77 | +0.106% | 65 | -2.501% |
| 2026-08-11 | 51.74 | 51.74 | 51.72 | 51.72 | +0.034% | 274 | -2.398% |
| 2026-08-10 | 51.70 | 51.70 | 51.70 | 51.70 | -0.063% | 19 | -2.364% |
| 2026-08-07 | 51.77 | 51.77 | 51.63 | 51.73 | +0.072% | 1,843 | -2.426% |
| 2026-08-06 | 51.70 | 51.70 | 51.70 | 51.70 | -0.043% | 982 | -2.356% |
| 2026-08-05 | 51.72 | 51.72 | 51.72 | 51.72 | -0.090% | 104 | -2.398% |
| 2026-08-04 | 51.74 | 51.77 | 51.74 | 51.77 | +0.284% | 1,239 | -2.486% |
| 2026-08-03 | 51.55 | 51.62 | 51.55 | 51.62 | +0.281% | 227 | -2.208% |
| 2026-07-31 | 51.38 | 51.48 | 51.38 | 51.48 | -0.013% | 1,391 | -1.934% |
| 2026-07-30 | 51.48 | 51.48 | 51.48 | 51.48 | +0.335% | 89 | -1.946% |
| 2026-07-29 | 51.31 | 51.31 | 51.31 | 51.31 | -0.169% | 65 | -1.618% |
| 2026-07-28 | 51.34 | 51.40 | 51.34 | 51.40 | +0.101% | 1,108 | -1.784% |
| 2026-07-27 | 51.37 | 51.38 | 51.34 | 51.34 | +0.050% | 1,892 | -1.685% |
| 2026-07-24 | 51.31 | 51.32 | 51.30 | 51.32 | -0.004% | 375 | -1.635% |
| 2026-07-23 | 51.32 | 51.32 | 51.32 | 51.32 | -0.364% | 35 | -1.639% |
| 2026-07-22 | 51.55 | 51.55 | 51.50 | 51.51 | -0.167% | 1,172 | -1.997% |
| 2026-07-21 | 51.58 | 51.61 | 51.58 | 51.59 | -0.039% | 3,135 | -2.161% |
| 2026-07-20 | 51.62 | 51.62 | 51.62 | 51.62 | -0.042% | 30 | -2.199% |
| 2026-07-17 | 51.62 | 51.64 | 51.62 | 51.64 | -0.077% | 205 | -2.240% |
| 2026-07-16 | 51.68 | 51.68 | 51.68 | 51.68 | +0.003% | 12 | -2.315% |
| 2026-07-15 | 51.67 | 51.67 | 51.67 | 51.67 | +0.154% | 84 | -2.313% |
| 2026-07-14 | 51.58 | 51.60 | 51.58 | 51.60 | +0.158% | 1,114 | -2.162% |
| 2026-07-13 | 51.51 | 51.51 | 51.51 | 51.51 | -0.215% | 122 | -2.007% |
| 2026-07-10 | 51.63 | 51.63 | 51.63 | 51.63 | -0.097% | 87 | -2.218% |
| 2026-07-09 | 51.67 | 51.67 | 51.67 | 51.67 | +0.155% | 26 | -2.313% |
| 2026-07-08 | 51.59 | 51.59 | 51.59 | 51.59 | -0.192% | 30 | -2.161% |
| 2026-07-07 | 51.69 | 51.69 | 51.69 | 51.69 | +0.018% | 79 | -2.349% |
| 2026-07-06 | 51.67 | 51.69 | 51.66 | 51.69 | +0.029% | 484 | -2.331% |
| 2026-07-02 | 51.67 | 51.67 | 51.67 | 51.67 | +0.155% | 2,262 | -2.303% |
| 2026-07-01 | 51.59 | 51.59 | 51.59 | 51.59 | -0.029% | 3 | -2.152% |
| 2026-06-30 | 51.60 | 51.60 | 51.60 | 51.60 | -0.038% | 31 | -2.180% |
| 2026-06-29 | 51.62 | 51.62 | 51.62 | 51.62 | +0.131% | 40 | -2.218% |
| 2026-06-26 | 51.54 | 51.59 | 51.53 | 51.56 | 0.000% | 1,808 | -2.089% |
| 2026-06-25 | 51.53 | 51.56 | 51.53 | 51.56 | +0.071% | 714 | -2.089% |
| 2026-06-24 | 51.58 | 51.59 | 51.52 | 51.52 | -0.044% | 454 | -2.019% |
| 2026-06-23 | 51.55 | 51.56 | 51.54 | 51.54 | -0.043% | 2,005 | -2.062% |
| 2026-06-22 | 51.56 | 51.58 | 51.56 | 51.57 | -0.077% | 1,014 | -2.104% |
| 2026-06-18 | 51.56 | 51.60 | 51.56 | 51.60 | +0.276% | 449 | -2.180% |
| 2026-06-17 | 51.60 | 51.62 | 51.46 | 51.46 | -0.323% | 2,423 | -1.909% |
| 2026-06-16 | 51.61 | 51.65 | 51.61 | 51.63 | +0.047% | 6,274 | -2.226% |
| 2026-06-15 | 51.60 | 51.60 | 51.60 | 51.60 | +0.116% | 31 | -2.180% |
| 2026-06-12 | 51.55 | 51.55 | 51.55 | 51.55 | +0.064% | 60 | -2.067% |
| 2026-06-11 | 51.36 | 51.51 | 51.36 | 51.51 | +0.481% | 226 | -2.004% |
| 2026-06-10 | 51.30 | 51.30 | 51.27 | 51.27 | -0.149% | 264 | -1.532% |
| 2026-06-09 | 51.33 | 51.34 | 51.33 | 51.34 | +0.033% | 279 | -1.679% |
| 2026-06-08 | 51.33 | 51.33 | 51.33 | 51.33 | +0.078% | 83 | -1.646% |
| 2026-06-05 | 51.46 | 51.46 | 51.28 | 51.28 | -0.359% | 1,277 | -1.570% |
| 2026-06-04 | 51.48 | 51.48 | 51.47 | 51.47 | +0.173% | 747 | -1.923% |
| 2026-06-03 | 51.45 | 51.45 | 51.37 | 51.38 | -0.182% | 355 | -1.754% |
| 2026-06-02 | 51.46 | 51.48 | 51.07 | 51.48 | 0.000% | 685 | -1.933% |
| 2026-06-01 | 51.31 | 51.49 | 51.31 | 51.48 | -0.058% | 876 | -1.933% |
| 2026-05-29 | 51.46 | 51.51 | 51.46 | 51.51 | +0.117% | 2,076 | -1.990% |
| 2026-05-28 | 51.41 | 51.45 | 51.41 | 51.45 | -0.019% | 740 | -1.876% |
| 2026-05-27 | 51.45 | 51.45 | 51.45 | 51.45 | +0.097% | 118 | -1.895% |
| 2026-05-26 | 51.34 | 51.41 | 51.34 | 51.41 | +0.221% | 515 | -1.799% |
| 2026-05-22 | 51.24 | 51.29 | 51.24 | 51.29 | +0.044% | 493 | -1.582% |
| 2026-05-21 | 51.15 | 51.27 | 51.15 | 51.27 | +0.203% | 4,350 | -1.539% |
| 2026-05-20 | 51.09 | 51.17 | 51.09 | 51.16 | +0.500% | 281 | -1.339% |
| 2026-05-19 | 51.00 | 51.00 | 50.86 | 50.91 | -0.219% | 1,102 | -0.845% |
| 2026-05-18 | 51.03 | 51.06 | 51.01 | 51.02 | -0.018% | 1,680 | -1.062% |
| 2026-05-15 | 51.02 | 51.03 | 51.02 | 51.03 | -0.422% | 3,023 | -1.080% |
| 2026-05-14 | 51.30 | 51.32 | 51.25 | 51.25 | -0.043% | 273 | -1.498% |
| 2026-05-13 | 51.27 | 51.27 | 51.27 | 51.27 | +0.037% | 2 | -1.540% |
| 2026-05-12 | 51.22 | 51.25 | 51.22 | 51.25 | -0.135% | 133 | -1.504% |
| 2026-05-11 | 51.32 | 51.32 | 51.32 | 51.32 | -0.088% | 5 | -1.637% |
| 2026-05-08 | 51.37 | 51.37 | 51.37 | 51.37 | +0.177% | 31 | -1.723% |
| 2026-05-07 | 51.38 | 51.38 | 51.27 | 51.27 | -0.366% | 199 | -1.549% |
| 2026-05-06 | 51.45 | 51.46 | 51.45 | 51.46 | +0.362% | 440 | -1.909% |
| 2026-05-05 | 51.28 | 51.28 | 51.28 | 51.28 | +0.103% | 68 | -1.554% |
| 2026-05-04 | 51.21 | 51.22 | 51.21 | 51.22 | -0.158% | 126 | -1.453% |
| 2026-05-01 | 51.30 | 51.30 | 51.30 | 51.30 | +0.274% | 28 | -1.608% |
| 2026-04-30 | 51.16 | 51.16 | 51.16 | 51.16 | +0.185% | 4 | -1.339% |
| 2026-04-29 | 51.07 | 51.07 | 51.07 | 51.07 | -0.309% | 70 | -1.156% |
| 2026-04-28 | 51.20 | 51.23 | 51.20 | 51.23 | -0.071% | 2,671 | -1.462% |
| 2026-04-27 | 51.27 | 51.27 | 51.26 | 51.27 | -0.020% | 2,379 | -1.531% |
| 2026-04-24 | 51.26 | 51.27 | 51.26 | 51.27 | +0.176% | 314 | -1.550% |
| 2026-04-23 | 51.19 | 51.19 | 51.19 | 51.19 | -0.151% | 357 | -1.377% |
| 2026-04-22 | 51.28 | 51.28 | 51.26 | 51.26 | +0.124% | 101 | -1.526% |
| 2026-04-21 | 51.27 | 51.27 | 51.20 | 51.20 | -0.245% | 1,021 | -1.404% |
| 2026-04-20 | 51.32 | 51.32 | 51.32 | 51.32 | -0.063% | 0 | -1.645% |
| 2026-04-17 | 51.36 | 51.36 | 51.36 | 51.36 | +0.362% | 0.019 | -1.707% |
| 2026-04-16 | 51.17 | 51.17 | 51.17 | 51.17 | -0.085% | 2 | -1.352% |
| 2026-04-15 | 51.21 | 51.22 | 51.21 | 51.22 | -0.096% | 1,002 | -1.435% |
| 2026-04-14 | 51.26 | 51.26 | 51.26 | 51.26 | +0.309% | 8 | -1.530% |
| 2026-04-13 | 51.11 | 51.11 | 51.11 | 51.11 | +0.332% | 1 | -1.226% |
| 2026-04-10 | 50.94 | 50.94 | 50.94 | 50.94 | -0.353% | 0 | -0.898% |
| 2026-04-09 | 50.98 | 51.12 | 50.98 | 51.12 | +0.073% | 192 | -1.248% |
| 2026-04-08 | 51.09 | 51.09 | 51.08 | 51.08 | +0.597% | 314 | -1.176% |
| 2026-04-07 | 50.69 | 50.78 | 50.69 | 50.78 | +0.028% | 169 | -0.586% |
| 2026-04-06 | 50.76 | 50.76 | 50.76 | 50.76 | +0.210% | 85 | -0.558% |
| 2026-04-02 | 50.65 | 50.66 | 50.65 | 50.66 | +0.102% | 857 | -0.349% |
| 2026-04-01 | 50.59 | 50.60 | 50.59 | 50.60 | +0.055% | 670 | -0.247% |
| 2026-03-31 | 50.58 | 50.58 | 50.58 | 50.58 | +0.221% | 147 | -0.192% |
| 2026-03-30 | 50.53 | 50.54 | 50.47 | 50.47 | -0.018% | 7,947 | +0.028% |
| 2026-03-27 | 50.52 | 50.52 | 50.47 | 50.47 | -0.205% | 116 | +0.010% |
| 2026-03-26 | 50.79 | 50.79 | 50.58 | 50.58 | -0.660% | 322 | -0.195% |
| 2026-03-25 | 51.00 | 51.00 | 50.91 | 50.91 | +0.326% | 297 | -0.854% |
| 2026-03-24 | 50.83 | 50.83 | 50.75 | 50.75 | -0.312% | 214 | -0.531% |
| 2026-03-23 | 50.60 | 51.07 | 50.60 | 50.91 | +0.616% | 892 | -0.842% |
| 2026-03-20 | 50.80 | 50.80 | 50.60 | 50.60 | -0.907% | 300 | -0.231% |
| 2026-03-19 | 51.06 | 51.06 | 51.06 | 51.06 | +0.274% | 0 | -1.135% |
| 2026-03-18 | 51.07 | 51.07 | 50.92 | 50.92 | -0.381% | 1,992 | -0.864% |
| 2026-03-17 | 51.12 | 51.12 | 51.12 | 51.12 | +0.271% | 700 | -1.242% |
| 2026-03-16 | 51.01 | 51.01 | 50.98 | 50.98 | +0.339% | 405 | -0.975% |
| 2026-03-13 | 50.80 | 50.80 | 50.80 | 50.80 | -0.173% | 129 | -0.639% |
| 2026-03-12 | 51.09 | 51.09 | 50.89 | 50.89 | -0.610% | 138 | -0.811% |
| 2026-03-11 | 51.27 | 51.27 | 51.18 | 51.20 | -0.240% | 4,690 | -1.416% |
| 2026-03-10 | 51.41 | 51.41 | 51.33 | 51.33 | -0.093% | 151 | -1.653% |
| 2026-03-09 | 51.09 | 51.38 | 51.09 | 51.38 | +0.505% | 569 | -1.745% |
| 2026-03-06 | 51.20 | 51.20 | 51.12 | 51.12 | -0.492% | 207 | -1.248% |
| 2026-03-05 | 51.37 | 51.37 | 51.37 | 51.37 | -0.338% | 2 | -1.734% |
| 2026-03-04 | 51.55 | 51.55 | 51.53 | 51.55 | +0.231% | 1,631 | -2.066% |
| 2026-03-03 | 51.27 | 51.43 | 51.27 | 51.43 | -0.202% | 635 | -1.840% |
| 2026-03-02 | 51.53 | 51.53 | 51.53 | 51.53 | -0.019% | 280 | -2.038% |
| 2026-02-27 | 51.55 | 51.55 | 51.54 | 51.54 | -0.204% | 266 | -2.056% |
| 2026-02-26 | 51.65 | 51.65 | 51.65 | 51.65 | -0.075% | 345 | -2.256% |
| 2026-02-25 | 51.65 | 51.68 | 51.65 | 51.68 | +0.135% | 631 | -2.329% |
| 2026-02-24 | 51.61 | 51.67 | 51.58 | 51.61 | -0.076% | 3,279 | -2.197% |
| 2026-02-23 | 51.70 | 51.72 | 51.65 | 51.65 | -0.121% | 997 | -2.272% |
| 2026-02-20 | 51.65 | 51.72 | 51.65 | 51.72 | -0.091% | 451 | -2.390% |
| 2026-02-19 | 51.67 | 51.76 | 51.67 | 51.76 | +0.113% | 492 | -2.479% |
| 2026-02-18 | 51.71 | 51.71 | 51.70 | 51.70 | +0.181% | 1,091 | -2.369% |
| 2026-02-17 | 51.56 | 51.62 | 51.56 | 51.61 | -0.051% | 3,322 | -2.192% |
| 2026-02-13 | 51.66 | 51.66 | 51.64 | 51.64 | +0.083% | 395 | -2.242% |
| 2026-02-12 | 51.61 | 51.61 | 51.59 | 51.59 | -0.097% | 335 | -2.161% |
| 2026-02-11 | 51.65 | 51.65 | 51.65 | 51.65 | +0.005% | 20 | -2.256% |
| 2026-02-10 | 51.64 | 51.64 | 51.64 | 51.64 | -0.024% | 34 | -2.251% |
| 2026-02-09 | 51.66 | 51.66 | 51.66 | 51.66 | +0.107% | 5 | -2.275% |
| 2026-02-06 | 51.54 | 51.60 | 51.54 | 51.60 | +0.282% | 248 | -2.171% |
| 2026-02-05 | 51.45 | 51.45 | 51.45 | 51.45 | -0.116% | 91 | -1.895% |
| 2026-02-04 | 51.52 | 51.52 | 51.52 | 51.52 | -0.078% | 142 | -2.009% |
| 2026-02-03 | 51.52 | 51.55 | 51.52 | 51.55 | -0.087% | 654 | -2.085% |
| 2026-02-02 | 51.61 | 51.61 | 51.59 | 51.60 | +0.071% | 1,072 | -2.171% |
| 2026-01-30 | 51.55 | 51.56 | 51.55 | 51.56 | +0.074% | 1,278 | -2.101% |
| 2026-01-29 | 51.53 | 51.53 | 51.51 | 51.52 | -0.053% | 2,442 | -2.028% |
| 2026-01-28 | 51.55 | 51.55 | 51.55 | 51.55 | -0.131% | 100 | -2.080% |
| 2026-01-27 | 51.63 | 51.63 | 51.62 | 51.62 | +0.039% | 604 | -2.208% |
| 2026-01-26 | 51.61 | 51.61 | 51.59 | 51.60 | +0.029% | 7,079 | -2.171% |
| 2026-01-23 | 51.59 | 51.59 | 51.59 | 51.59 | -0.077% | 155 | -2.142% |
| 2026-01-22 | 51.59 | 51.64 | 51.59 | 51.62 | +0.106% | 1,994 | -2.217% |
| 2026-01-21 | 51.57 | 51.57 | 51.57 | 51.57 | +0.233% | 17 | -2.113% |
| 2026-01-20 | 51.08 | 51.47 | 51.08 | 51.45 | -0.194% | 3,780 | -1.885% |
| 2026-01-16 | 51.56 | 51.56 | 51.55 | 51.55 | +0.045% | 1,013 | -2.076% |
| 2026-01-15 | 51.53 | 51.54 | 51.53 | 51.53 | +0.022% | 1,069 | -2.032% |
| 2026-01-14 | 51.49 | 51.52 | 51.49 | 51.52 | +0.011% | 2,418 | -2.010% |
| 2026-01-13 | 51.53 | 51.53 | 51.51 | 51.51 | +0.037% | 303 | -2.000% |
| 2026-01-12 | 51.47 | 51.49 | 51.47 | 51.49 | +0.013% | 241 | -1.963% |
| 2026-01-09 | 51.48 | 51.51 | 51.48 | 51.48 | +0.154% | 4,595 | -1.950% |
| 2026-01-08 | 51.38 | 51.41 | 51.38 | 51.41 | -0.058% | 206 | -1.799% |
| 2026-01-07 | 51.44 | 51.44 | 51.44 | 51.44 | +0.002% | 142 | -1.857% |
| 2026-01-06 | 51.43 | 51.43 | 51.43 | 51.43 | +0.102% | 6 | -1.855% |
| 2026-01-05 | 51.36 | 51.41 | 51.36 | 51.38 | +0.236% | 1,615 | -1.755% |
| 2026-01-02 | 51.13 | 51.26 | 51.13 | 51.26 | +0.013% | 807 | -1.523% |
| 2025-12-31 | 51.27 | 51.27 | 51.25 | 51.25 | -0.060% | 9,172 | -1.511% |
| 2025-12-30 | 51.27 | 51.28 | 51.26 | 51.28 | +0.049% | 216 | -1.570% |
| 2025-12-29 | 51.26 | 51.26 | 51.26 | 51.26 | +0.060% | 100 | -1.522% |
| 2025-12-26 | 51.23 | 51.24 | 51.22 | 51.23 | -0.030% | 3,558 | -1.463% |
| 2025-12-24 | 51.24 | 51.24 | 51.24 | 51.24 | +0.205% | 4 | -1.493% |
| 2025-12-23 | 51.09 | 51.14 | 51.09 | 51.14 | +0.089% | 1,201 | -1.291% |
| 2025-12-22 | 51.08 | 51.09 | 51.06 | 51.09 | +0.046% | 434 | -1.204% |
| 2025-12-19 | 51.07 | 51.07 | 51.07 | 51.07 | -0.027% | 102 | -1.158% |
| 2025-12-18 | 51.00 | 51.09 | 51.00 | 51.09 | +0.252% | 1,199 | -1.184% |
| 2025-12-17 | 50.99 | 50.99 | 50.96 | 50.96 | -0.153% | 6,006 | -0.936% |
| 2025-12-16 | 51.03 | 51.03 | 51.03 | 51.03 | +0.058% | 10 | -1.087% |
| 2025-12-15 | 51.02 | 51.03 | 51.01 | 51.01 | +0.078% | 1,707 | -1.030% |
| 2025-12-12 | 50.97 | 50.97 | 50.97 | 50.97 | -0.177% | 3 | -0.953% |
| 2025-12-11 | 51.06 | 51.06 | 51.06 | 51.06 | -0.045% | 0 | -1.128% |
| 2025-12-10 | 50.97 | 51.08 | 50.97 | 51.08 | +0.263% | 629 | -1.172% |
| 2025-12-09 | 50.94 | 50.95 | 50.94 | 50.95 | -0.051% | 163 | -0.913% |
| 2025-12-08 | 50.97 | 50.97 | 50.97 | 50.97 | -0.201% | 306 | -0.964% |
| 2025-12-05 | 51.07 | 51.07 | 51.07 | 51.07 | +0.051% | 2 | -1.162% |
| 2025-12-04 | 51.05 | 51.05 | 51.05 | 51.05 | -0.038% | 141 | -1.112% |
| 2025-12-03 | 51.07 | 51.07 | 51.07 | 51.07 | +0.141% | 0 | -1.150% |
| 2025-12-02 | 50.94 | 50.99 | 50.94 | 50.99 | +0.137% | 142 | -1.010% |
| 2025-12-01 | 50.95 | 50.95 | 50.92 | 50.92 | -0.144% | 961 | -0.874% |
| 2025-11-28 | 51.05 | 51.05 | 51.00 | 51.00 | +0.007% | 291 | -1.016% |
| 2025-11-26 | 50.97 | 50.99 | 50.97 | 50.99 | +0.157% | 367 | -1.009% |
| 2025-11-25 | 50.91 | 50.91 | 50.91 | 50.91 | +0.326% | 170 | -0.854% |
| 2025-11-24 | 50.75 | 50.75 | 50.75 | 50.75 | +0.305% | 150 | -0.531% |
| 2025-11-21 | 50.49 | 50.60 | 50.49 | 50.60 | +0.238% | 161 | -0.228% |
| 2025-11-20 | 50.66 | 50.66 | 50.48 | 50.48 | +0.012% | 2,271 | +0.010% |
| 2025-11-19 | 50.54 | 50.54 | 50.47 | 50.47 | +0.007% | 2,017 | +0.022% |
| 2025-11-18 | 50.47 | 50.47 | 50.47 | 50.47 | +0.058% | 1 | +0.030% |
| 2025-11-17 | 50.44 | 50.44 | 50.44 | 50.44 | -0.207% | 14 | +0.087% |
| 2025-11-14 | 50.50 | 50.54 | 50.50 | 50.54 | +0.051% | 2,027 | -0.120% |
| 2025-11-13 | 50.68 | 50.68 | 50.52 | 50.52 | -0.492% | 2,109 | -0.069% |
| 2025-11-12 | 50.79 | 50.79 | 50.77 | 50.77 | -0.079% | 149 | -0.561% |
| 2025-11-11 | 50.80 | 50.80 | 50.80 | 50.80 | +0.459% | 1 | -0.640% |
| 2025-11-07 | 50.57 | 50.57 | 50.57 | 50.57 | +0.026% | 71 | -0.184% |
| 2025-11-06 | 50.52 | 50.56 | 50.52 | 50.56 | +0.069% | 142 | -0.158% |
| 2025-11-05 | 50.52 | 50.52 | 50.52 | 50.52 | +0.079% | 25 | -0.089% |
| 2025-11-04 | 50.48 | 50.48 | 50.48 | 50.48 | -0.148% | 306 | -0.010% |
| 2025-11-03 | 50.64 | 50.64 | 50.56 | 50.56 | -0.276% | 1,043 | -0.158% |
| 2025-10-31 | 50.77 | 50.77 | 50.69 | 50.70 | +0.009% | 858 | -0.434% |
| 2025-10-30 | 50.75 | 50.76 | 50.69 | 50.70 | -0.176% | 1,858 | -0.425% |
| 2025-10-29 | 50.94 | 50.95 | 50.78 | 50.78 | -0.314% | 2,536 | -0.601% |
| 2025-10-28 | 50.95 | 50.95 | 50.94 | 50.95 | -0.100% | 382 | -0.913% |
| 2025-10-27 | 50.91 | 51.01 | 50.91 | 51.00 | +0.284% | 565 | -1.012% |
| 2025-10-24 | 50.81 | 50.85 | 50.81 | 50.85 | +0.291% | 241 | -0.731% |
| 2025-10-23 | 50.68 | 50.70 | 50.66 | 50.70 | +0.096% | 3,439 | -0.441% |
| 2025-10-22 | 50.67 | 50.67 | 50.65 | 50.66 | -0.079% | 2,113 | -0.345% |
| 2025-10-21 | 50.71 | 50.71 | 50.67 | 50.70 | -0.068% | 11,109 | -0.424% |
| 2025-10-20 | 50.70 | 50.73 | 50.70 | 50.73 | +0.185% | 449 | -0.492% |
| 2025-10-17 | 50.49 | 50.64 | 50.49 | 50.64 | +0.227% | 1,327 | -0.308% |
| 2025-10-16 | 50.66 | 50.66 | 50.48 | 50.52 | -0.296% | 9,257 | -0.081% |
| 2025-10-15 | 50.68 | 50.68 | 50.67 | 50.67 | +0.342% | 200 | -0.377% |
| 2025-10-14 | 50.36 | 50.54 | 50.35 | 50.50 | +0.091% | 6,104 | -0.036% |
| 2025-10-13 | 50.32 | 50.45 | 50.32 | 50.45 | +0.574% | 1,148 | +0.054% |
| 2025-10-10 | 50.47 | 50.47 | 50.16 | 50.16 | -0.592% | 5,804 | +0.629% |
| 2025-10-09 | 50.46 | 50.46 | 50.41 | 50.46 | -0.275% | 3,034 | +0.033% |
| 2025-10-08 | 50.70 | 50.70 | 50.60 | 50.60 | -0.158% | 892 | -0.242% |
| 2025-10-07 | 50.72 | 50.72 | 50.67 | 50.68 | -0.092% | 570 | -0.400% |
| 2025-10-06 | 50.75 | 50.75 | 50.73 | 50.73 | -0.011% | 328 | -0.492% |
| 2025-10-03 | 50.72 | 50.73 | 50.72 | 50.73 | -0.059% | 405 | -0.503% |
| 2025-10-02 | 50.79 | 50.79 | 50.75 | 50.77 | -0.196% | 2,121 | -0.561% |
| 2025-10-01 | 50.81 | 50.87 | 50.81 | 50.86 | +0.108% | 2,587 | -0.756% |
| 2025-09-30 | 50.82 | 50.82 | 50.81 | 50.81 | -0.062% | 201 | -0.649% |
| 2025-09-29 | 50.84 | 50.84 | 50.84 | 50.84 | +0.171% | 56 | -0.711% |
| 2025-09-26 | 50.74 | 50.76 | 50.74 | 50.76 | +0.157% | 156 | -0.542% |
| 2025-09-25 | 50.71 | 50.71 | 50.67 | 50.68 | -0.256% | 1,679 | -0.385% |
| 2025-09-24 | 50.81 | 50.81 | 50.81 | 50.81 | -0.137% | 181 | -0.640% |
| 2025-09-23 | 50.89 | 50.89 | 50.87 | 50.88 | -0.049% | 273 | -0.776% |
| 2025-09-22 | 50.85 | 50.91 | 50.85 | 50.90 | +0.118% | 707 | -0.825% |
| 2025-09-19 | 50.86 | 50.86 | 50.84 | 50.84 | +0.016% | 210 | -0.708% |
| 2025-09-18 | 50.79 | 50.84 | 50.79 | 50.83 | +0.220% | 264 | -0.692% |
| 2025-09-17 | 50.79 | 50.79 | 50.70 | 50.72 | -0.118% | 227 | -0.473% |
| 2025-09-16 | 50.80 | 50.80 | 50.78 | 50.78 | -0.049% | 1,057 | -0.591% |
| 2025-09-15 | 50.82 | 50.82 | 50.79 | 50.80 | +0.245% | 472 | -0.640% |
| 2025-09-12 | 50.69 | 50.69 | 50.67 | 50.68 | -0.044% | 2,324 | -0.396% |
| 2025-09-11 | 50.71 | 50.72 | 50.68 | 50.70 | +0.298% | 3,300 | -0.440% |
| 2025-09-10 | 50.60 | 50.61 | 50.55 | 50.55 | +0.044% | 7,892 | -0.143% |
| 2025-09-09 | 50.52 | 50.53 | 50.52 | 50.53 | -0.099% | 647 | -0.099% |
| 2025-09-08 | 50.60 | 50.60 | 50.58 | 50.58 | +0.263% | 1,547 | -0.198% |
| 2025-09-05 | 50.54 | 50.54 | 50.45 | 50.45 | +0.041% | 4,312 | +0.065% |
| 2025-09-04 | 50.38 | 50.43 | 50.38 | 50.43 | -0.056% | 9,052 | +0.106% |
| 2025-09-03 | 50.24 | 50.45 | 50.22 | 50.45 | +0.248% | 28,711 | +0.050% |
| 2025-09-02 | 50.27 | 50.33 | 50.27 | 50.33 | -0.168% | 6,215 | +0.298% |
| 2025-08-29 | 50.41 | 50.41 | 50.41 | 50.41 | -0.149% | 266 | +0.130% |
| 2025-08-28 | 50.49 | 50.49 | 50.49 | 50.49 | +0.008% | 299 | -0.020% |
| 2025-08-27 | 50.41 | 50.49 | 50.40 | 50.49 | +0.086% | 6,540 | -0.012% |
| 2025-08-26 | 50.36 | 50.44 | 50.36 | 50.44 | +0.225% | 752 | +0.074% |
| 2025-08-25 | 50.34 | 50.38 | 50.33 | 50.33 | -0.110% | 9,837 | +0.299% |
| 2025-08-22 | 50.27 | 50.38 | 50.27 | 50.38 | +0.760% | 484 | +0.189% |
| 2025-08-21 | 50.03 | 50.03 | 50.01 | 50.01 | -0.180% | 2,298 | +0.950% |
| 2025-08-20 | 50.06 | 50.09 | 50.06 | 50.09 | -0.020% | 220 | +0.769% |
| 2025-08-19 | 50.14 | 50.14 | 50.10 | 50.10 | -0.040% | 853 | +0.748% |
| 2025-08-18 | 50.14 | 50.15 | 50.12 | 50.13 | -0.010% | 1,869 | +0.708% |
| 2025-08-15 | 50.12 | 50.13 | 50.10 | 50.13 | +0.010% | 4,810 | +0.698% |
| 2025-08-14 | 50.40 | 50.40 | 50.13 | 50.13 | -0.235% | 1,305 | +0.708% |
| 2025-08-13 | 50.22 | 50.24 | 50.22 | 50.24 | +0.295% | 368 | +0.472% |
| 2025-08-12 | 50.04 | 50.09 | 50.04 | 50.09 | 0.000% | 571 | +0.769% |