FCTE
SMI 3Fourteen Full-Cycle Trend ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:57:00 PM EDT
29.47USD-0.031%(-0.01)3,739
29.36Bid29.42Ask0.06SpreadFCTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.56 | 30.89 | 29.45 | 29.48 | +0.744% | 28,771 | 0.000% |
| 2026-10-01 | 28.98 | 29.34 | 28.98 | 29.26 | +1.236% | 35,684 | +0.744% |
| 2026-09-30 | 29.05 | 29.08 | 28.90 | 28.90 | -0.825% | 15,892 | +1.990% |
| 2026-09-29 | 29.44 | 29.46 | 28.94 | 29.14 | -0.174% | 35,117 | +1.149% |
| 2026-09-28 | 29.16 | 29.25 | 29.08 | 29.20 | -0.114% | 12,069 | +0.973% |
| 2026-09-25 | 29.13 | 29.27 | 29.12 | 29.23 | +0.820% | 27,498 | +0.858% |
| 2026-09-24 | 28.55 | 29.04 | 28.55 | 28.99 | +0.069% | 29,954 | +1.685% |
| 2026-09-23 | 29.24 | 29.24 | 28.91 | 28.97 | -0.533% | 8,155 | +1.756% |
| 2026-09-22 | 28.91 | 29.13 | 28.84 | 29.13 | +0.891% | 19,039 | +1.214% |
| 2026-09-21 | 28.48 | 28.91 | 28.43 | 28.87 | +1.513% | 43,655 | +2.115% |
| 2026-09-18 | 28.35 | 28.44 | 28.24 | 28.44 | +1.052% | 15,058 | +3.660% |
| 2026-09-17 | 28.31 | 28.38 | 28.06 | 28.14 | +0.679% | 2,495 | +4.751% |
| 2026-09-16 | 28.16 | 28.24 | 27.87 | 27.95 | -0.501% | 14,803 | +5.462% |
| 2026-09-15 | 29.15 | 29.15 | 28.01 | 28.09 | -0.133% | 20,976 | +4.934% |
| 2026-09-14 | 28.15 | 28.44 | 28.13 | 28.13 | -2.238% | 16,877 | +4.794% |
| 2026-09-11 | 28.45 | 28.88 | 28.45 | 28.77 | +1.809% | 15,777 | +2.449% |
| 2026-09-10 | 28.32 | 28.40 | 28.25 | 28.26 | -0.948% | 8,083 | +4.302% |
| 2026-09-09 | 28.80 | 28.80 | 28.53 | 28.53 | -0.964% | 9,903 | +3.313% |
| 2026-09-08 | 28.89 | 28.95 | 28.76 | 28.81 | +0.334% | 54,406 | +2.317% |
| 2026-09-04 | 28.64 | 28.75 | 28.59 | 28.72 | +0.383% | 19,717 | +2.659% |
| 2026-09-03 | 28.45 | 28.61 | 28.20 | 28.61 | +0.639% | 9,390 | +3.053% |
| 2026-09-02 | 28.40 | 28.47 | 28.22 | 28.42 | -0.193% | 9,224 | +3.711% |
| 2026-09-01 | 28.75 | 28.75 | 28.42 | 28.48 | -1.471% | 41,527 | +3.511% |
| 2026-08-31 | 28.96 | 29.19 | 28.88 | 28.90 | -0.396% | 13,518 | +1.988% |
| 2026-08-28 | 29.41 | 29.41 | 28.99 | 29.02 | -1.463% | 19,588 | +1.584% |
| 2026-08-27 | 29.62 | 29.62 | 29.39 | 29.45 | -0.414% | 14,348 | +0.097% |
| 2026-08-26 | 29.61 | 29.61 | 29.53 | 29.57 | +0.431% | 2,559 | -0.318% |
| 2026-08-25 | 29.58 | 29.58 | 29.41 | 29.45 | +0.263% | 9,951 | +0.112% |
| 2026-08-24 | 29.26 | 29.38 | 29.19 | 29.37 | -0.349% | 24,328 | +0.375% |
| 2026-08-21 | 29.50 | 29.53 | 29.37 | 29.47 | +0.684% | 1,938 | +0.025% |
| 2026-08-20 | 29.29 | 29.33 | 29.23 | 29.27 | -0.428% | 13,983 | +0.709% |
| 2026-08-19 | 29.55 | 29.61 | 29.37 | 29.40 | -1.078% | 10,435 | +0.278% |
| 2026-08-18 | 30.11 | 30.12 | 29.69 | 29.72 | -2.363% | 15,298 | -0.803% |
| 2026-08-17 | 30.45 | 30.52 | 30.40 | 30.44 | +0.472% | 45,961 | -3.147% |
| 2026-08-14 | 30.35 | 30.45 | 30.21 | 30.29 | -0.605% | 7,805 | -2.689% |
| 2026-08-13 | 30.74 | 30.75 | 30.48 | 30.48 | -0.444% | 7,538 | -3.278% |
| 2026-08-12 | 30.66 | 30.73 | 30.59 | 30.61 | +0.626% | 15,873 | -3.707% |
| 2026-08-11 | 30.61 | 30.63 | 30.37 | 30.42 | +0.796% | 10,668 | -3.104% |
| 2026-08-10 | 30.38 | 30.59 | 30.18 | 30.18 | -0.465% | 13,874 | -2.332% |
| 2026-08-07 | 29.91 | 30.36 | 29.91 | 30.32 | +0.614% | 14,158 | -2.786% |
| 2026-08-06 | 30.11 | 30.36 | 30.09 | 30.14 | -0.245% | 42,835 | -2.189% |
| 2026-08-05 | 30.29 | 30.37 | 30.12 | 30.21 | +0.477% | 14,063 | -2.429% |
| 2026-08-04 | 28.50 | 30.11 | 28.50 | 30.07 | +2.636% | 24,248 | -1.964% |
| 2026-08-03 | 29.10 | 29.30 | 28.98 | 29.30 | +0.675% | 48,454 | +0.620% |
| 2026-07-31 | 28.75 | 29.17 | 28.75 | 29.10 | +1.221% | 31,260 | +1.300% |
| 2026-07-30 | 28.52 | 28.75 | 28.52 | 28.75 | +0.812% | 16,124 | +2.536% |
| 2026-07-29 | 28.98 | 28.98 | 28.52 | 28.52 | -1.900% | 8,814 | +3.369% |
| 2026-07-28 | 28.65 | 29.11 | 28.65 | 29.07 | +0.488% | 7,036 | +1.405% |
| 2026-07-27 | 28.92 | 28.97 | 28.80 | 28.93 | +0.210% | 27,124 | +1.900% |
| 2026-07-24 | 28.97 | 29.08 | 28.84 | 28.87 | +0.186% | 15,430 | +2.114% |
| 2026-07-23 | 28.75 | 28.82 | 28.75 | 28.82 | +0.068% | 1,363 | +2.304% |
| 2026-07-22 | 28.88 | 28.88 | 28.76 | 28.80 | -0.030% | 12,323 | +2.374% |
| 2026-07-21 | 28.76 | 28.82 | 28.76 | 28.80 | +0.952% | 3,010 | +2.343% |
| 2026-07-20 | 28.70 | 28.82 | 28.52 | 28.53 | -0.653% | 14,472 | +3.317% |
| 2026-07-17 | 28.68 | 28.87 | 28.65 | 28.72 | -0.881% | 10,238 | +2.642% |
| 2026-07-16 | 29.05 | 29.05 | 28.87 | 28.98 | +0.403% | 13,548 | +1.737% |
| 2026-07-15 | 28.87 | 28.89 | 28.71 | 28.86 | +0.028% | 154,642 | +2.147% |
| 2026-07-14 | 28.89 | 28.91 | 28.76 | 28.85 | -0.153% | 17,443 | +2.176% |
| 2026-07-13 | 28.91 | 29.21 | 28.86 | 28.90 | -0.920% | 31,755 | +2.019% |
| 2026-07-10 | 29.07 | 29.19 | 28.99 | 29.16 | +0.388% | 54,827 | +1.080% |
| 2026-07-09 | 29.05 | 29.12 | 28.97 | 29.05 | +0.553% | 10,824 | +1.472% |
| 2026-07-08 | 28.80 | 28.91 | 28.78 | 28.89 | -0.081% | 32,511 | +2.033% |
| 2026-07-07 | 29.11 | 29.12 | 28.86 | 28.91 | -0.797% | 34,400 | +1.951% |
| 2026-07-06 | 28.95 | 29.26 | 28.95 | 29.15 | +0.699% | 26,016 | +1.139% |
| 2026-07-02 | 29.23 | 29.33 | 28.76 | 28.95 | -0.423% | 31,775 | +1.845% |
| 2026-07-01 | 29.34 | 29.73 | 29.05 | 29.07 | -0.481% | 50,536 | +1.415% |
| 2026-06-30 | 29.12 | 29.29 | 29.02 | 29.21 | +0.937% | 22,325 | +0.927% |
| 2026-06-29 | 28.73 | 29.24 | 28.42 | 28.94 | +1.114% | 35,588 | +1.873% |
| 2026-06-26 | 28.76 | 28.82 | 28.57 | 28.62 | -0.591% | 35,783 | +3.008% |
| 2026-06-25 | 28.64 | 28.81 | 28.59 | 28.79 | +2.404% | 24,362 | +2.400% |
| 2026-06-24 | 27.73 | 28.22 | 27.73 | 28.11 | +0.881% | 11,106 | +4.861% |
| 2026-06-23 | 27.74 | 27.90 | 27.74 | 27.87 | -1.021% | 5,706 | +5.785% |
| 2026-06-22 | 27.78 | 28.15 | 27.78 | 28.15 | +0.372% | 21,390 | +4.705% |
| 2026-06-18 | 28.27 | 28.33 | 28.00 | 28.05 | +0.600% | 22,928 | +5.094% |
| 2026-06-17 | 28.11 | 28.37 | 27.86 | 27.88 | -1.014% | 20,265 | +5.725% |
| 2026-06-16 | 28.10 | 28.38 | 28.10 | 28.17 | +0.254% | 9,218 | +4.653% |
| 2026-06-15 | 28.17 | 28.21 | 28.06 | 28.10 | +0.749% | 9,688 | +4.918% |
| 2026-06-12 | 27.80 | 27.99 | 27.73 | 27.89 | +0.474% | 16,531 | +5.704% |
| 2026-06-11 | 27.26 | 27.87 | 27.26 | 27.76 | +2.147% | 15,617 | +6.205% |
| 2026-06-10 | 27.60 | 27.70 | 27.13 | 27.17 | -1.517% | 27,404 | +8.485% |
| 2026-06-09 | 27.30 | 27.66 | 27.28 | 27.59 | +1.385% | 29,305 | +6.839% |
| 2026-06-08 | 27.36 | 27.37 | 27.21 | 27.21 | +0.355% | 15,508 | +8.319% |
| 2026-06-05 | 27.24 | 27.41 | 27.12 | 27.12 | -0.880% | 7,388 | +8.704% |
| 2026-06-04 | 27.17 | 27.38 | 27.17 | 27.36 | +0.801% | 20,690 | +7.747% |
| 2026-06-03 | 26.83 | 27.17 | 26.83 | 27.14 | +1.161% | 23,977 | +8.610% |
| 2026-06-02 | 26.55 | 26.85 | 26.55 | 26.83 | +0.757% | 21,695 | +9.871% |
| 2026-06-01 | 26.79 | 26.91 | 26.58 | 26.63 | -0.955% | 29,254 | +10.703% |
| 2026-05-29 | 27.13 | 27.23 | 26.87 | 26.89 | -1.157% | 49,257 | +9.646% |
| 2026-05-28 | 27.02 | 27.33 | 27.02 | 27.20 | +0.539% | 21,595 | +8.377% |
| 2026-05-27 | 27.00 | 27.17 | 27.00 | 27.05 | +0.210% | 13,296 | +8.962% |
| 2026-05-26 | 26.89 | 27.06 | 26.89 | 27.00 | +0.412% | 35,561 | +9.191% |
| 2026-05-22 | 26.68 | 26.89 | 26.68 | 26.89 | +0.789% | 7,438 | +9.641% |
| 2026-05-21 | 26.39 | 26.69 | 26.39 | 26.68 | +0.515% | 4,159 | +10.507% |
| 2026-05-20 | 26.30 | 26.54 | 26.27 | 26.54 | +0.967% | 12,331 | +11.076% |
| 2026-05-19 | 26.44 | 26.44 | 26.29 | 26.29 | -0.775% | 9,443 | +12.151% |
| 2026-05-18 | 26.33 | 26.52 | 26.33 | 26.49 | +0.599% | 11,180 | +11.281% |
| 2026-05-15 | 26.50 | 26.50 | 26.33 | 26.33 | -1.177% | 2,725 | +11.948% |
| 2026-05-14 | 26.60 | 26.69 | 26.60 | 26.65 | +0.569% | 18,282 | +10.631% |
| 2026-05-13 | 26.36 | 26.54 | 26.28 | 26.50 | -0.142% | 10,575 | +11.261% |
| 2026-05-12 | 26.45 | 26.57 | 26.35 | 26.53 | +0.239% | 14,844 | +11.102% |
| 2026-05-11 | 26.45 | 26.75 | 26.41 | 26.47 | -0.932% | 32,370 | +11.368% |
| 2026-05-08 | 26.98 | 26.98 | 26.72 | 26.72 | -0.360% | 16,740 | +10.330% |
| 2026-05-07 | 27.25 | 27.25 | 26.77 | 26.82 | -1.351% | 22,223 | +9.933% |
| 2026-05-06 | 26.92 | 27.23 | 26.92 | 27.18 | +0.971% | 25,543 | +8.448% |
| 2026-05-05 | 26.85 | 27.08 | 26.85 | 26.92 | +0.579% | 25,576 | +9.501% |
| 2026-05-04 | 26.87 | 27.01 | 26.72 | 26.77 | -0.748% | 36,129 | +10.136% |
| 2026-05-01 | 27.16 | 27.17 | 26.92 | 26.97 | -0.523% | 30,334 | +9.312% |
| 2026-04-30 | 26.96 | 27.13 | 26.70 | 27.11 | +1.445% | 13,032 | +8.740% |
| 2026-04-29 | 26.71 | 26.84 | 26.59 | 26.72 | -0.432% | 38,392 | +10.311% |
| 2026-04-28 | 27.01 | 27.01 | 26.73 | 26.84 | -2.109% | 29,602 | +9.834% |
| 2026-04-27 | 27.43 | 27.43 | 27.27 | 27.42 | -0.473% | 20,749 | +7.518% |
| 2026-04-24 | 27.41 | 27.68 | 27.41 | 27.55 | +0.543% | 8,702 | +7.009% |
| 2026-04-23 | 27.32 | 27.51 | 27.32 | 27.40 | +0.395% | 20,663 | +7.590% |
| 2026-04-22 | 27.28 | 27.32 | 27.19 | 27.29 | +0.368% | 15,304 | +8.014% |
| 2026-04-21 | 27.55 | 27.55 | 27.17 | 27.19 | -0.795% | 16,587 | +8.412% |
| 2026-04-20 | 27.36 | 27.45 | 27.35 | 27.41 | -0.109% | 30,675 | +7.550% |
| 2026-04-17 | 27.23 | 27.50 | 27.23 | 27.44 | +2.096% | 13,682 | +7.433% |
| 2026-04-16 | 26.82 | 26.98 | 26.82 | 26.88 | +0.060% | 13,289 | +9.685% |
| 2026-04-15 | 26.71 | 26.86 | 26.64 | 26.86 | -0.962% | 6,151 | +9.751% |
| 2026-04-14 | 26.90 | 27.15 | 26.90 | 27.12 | +0.817% | 35,568 | +8.695% |
| 2026-04-13 | 26.49 | 26.93 | 26.49 | 26.90 | +1.009% | 20,384 | +9.583% |
| 2026-04-10 | 26.67 | 26.77 | 26.62 | 26.63 | -0.316% | 27,164 | +10.689% |
| 2026-04-09 | 26.36 | 26.80 | 26.36 | 26.72 | +1.209% | 57,011 | +10.340% |
| 2026-04-08 | 26.07 | 26.40 | 26.07 | 26.40 | +4.778% | 32,273 | +11.673% |
| 2026-04-07 | 25.00 | 25.21 | 24.90 | 25.19 | +0.429% | 12,249 | +17.009% |
| 2026-04-06 | 24.91 | 25.09 | 24.91 | 25.09 | +0.598% | 27,761 | +17.512% |
| 2026-04-02 | 24.96 | 24.96 | 24.44 | 24.94 | -0.373% | 15,714 | +18.215% |
| 2026-04-01 | 24.97 | 25.21 | 24.97 | 25.03 | +1.558% | 24,662 | +17.774% |
| 2026-03-31 | 23.94 | 24.68 | 23.94 | 24.65 | +2.937% | 11,521 | +19.609% |
| 2026-03-30 | 24.15 | 24.24 | 23.89 | 23.94 | -0.934% | 23,593 | +23.121% |
| 2026-03-27 | 24.50 | 24.50 | 24.17 | 24.17 | -1.592% | 9,416 | +21.971% |
| 2026-03-26 | 24.95 | 24.96 | 24.56 | 24.56 | -2.307% | 20,136 | +20.029% |
| 2026-03-25 | 25.29 | 25.29 | 25.03 | 25.14 | +0.359% | 6,702 | +17.260% |
| 2026-03-24 | 24.88 | 25.16 | 24.88 | 25.05 | -0.515% | 9,339 | +17.681% |
| 2026-03-23 | 25.38 | 25.52 | 25.15 | 25.18 | +0.932% | 4,220 | +17.075% |
| 2026-03-20 | 25.33 | 25.33 | 24.83 | 24.95 | -1.407% | 8,326 | +18.167% |
| 2026-03-19 | 25.01 | 25.33 | 25.00 | 25.30 | +0.200% | 46,215 | +16.504% |
| 2026-03-18 | 25.43 | 25.51 | 25.25 | 25.25 | -1.361% | 8,575 | +16.737% |
| 2026-03-17 | 25.81 | 25.81 | 25.60 | 25.60 | -0.120% | 11,432 | +15.148% |
| 2026-03-16 | 25.41 | 25.80 | 25.41 | 25.63 | +0.893% | 30,778 | +15.010% |
| 2026-03-13 | 25.76 | 25.76 | 25.38 | 25.41 | -0.127% | 16,535 | +16.037% |
| 2026-03-12 | 25.68 | 25.78 | 25.42 | 25.44 | -1.794% | 29,554 | +15.890% |
| 2026-03-11 | 25.87 | 25.96 | 25.80 | 25.90 | -0.069% | 9,524 | +13.810% |
| 2026-03-10 | 26.08 | 26.20 | 25.87 | 25.92 | -0.883% | 39,081 | +13.731% |
| 2026-03-09 | 25.50 | 26.15 | 25.39 | 26.15 | +1.542% | 41,416 | +12.726% |
| 2026-03-06 | 26.17 | 26.17 | 25.75 | 25.75 | -1.598% | 22,715 | +14.465% |
| 2026-03-05 | 26.29 | 26.41 | 25.94 | 26.17 | -1.183% | 12,263 | +12.636% |
| 2026-03-04 | 26.32 | 26.55 | 26.31 | 26.49 | +0.524% | 20,266 | +11.304% |
| 2026-03-03 | 26.01 | 26.41 | 26.00 | 26.35 | -1.157% | 54,083 | +11.887% |
| 2026-03-02 | 26.59 | 26.71 | 26.56 | 26.66 | -0.742% | 23,760 | +10.593% |
| 2026-02-27 | 26.62 | 26.89 | 26.62 | 26.85 | +0.100% | 16,203 | +9.772% |
| 2026-02-26 | 27.00 | 27.01 | 26.59 | 26.83 | -0.413% | 11,172 | +9.882% |
| 2026-02-25 | 26.91 | 26.97 | 26.85 | 26.94 | +0.408% | 13,349 | +9.428% |
| 2026-02-24 | 26.57 | 26.85 | 26.57 | 26.83 | +0.868% | 1,343 | +9.874% |
| 2026-02-23 | 26.68 | 26.78 | 26.59 | 26.60 | -0.478% | 12,298 | +10.829% |
| 2026-02-20 | 26.64 | 26.77 | 26.57 | 26.73 | +0.181% | 39,304 | +10.299% |
| 2026-02-19 | 26.68 | 26.71 | 26.54 | 26.68 | -0.438% | 8,473 | +10.498% |
| 2026-02-18 | 26.62 | 26.83 | 26.61 | 26.80 | +0.971% | 9,373 | +10.013% |
| 2026-02-17 | 26.77 | 26.83 | 26.51 | 26.54 | -1.013% | 34,390 | +11.081% |
| 2026-02-13 | 26.77 | 26.99 | 26.74 | 26.81 | +1.206% | 18,685 | +9.956% |
| 2026-02-12 | 27.17 | 27.21 | 26.49 | 26.49 | -2.208% | 74,419 | +11.282% |
| 2026-02-11 | 27.17 | 27.17 | 26.90 | 27.09 | +0.217% | 20,520 | +8.825% |
| 2026-02-10 | 27.02 | 27.16 | 27.02 | 27.03 | -0.249% | 146,904 | +9.061% |
| 2026-02-09 | 27.04 | 27.15 | 26.99 | 27.10 | +0.324% | 27,757 | +8.789% |
| 2026-02-06 | 26.65 | 27.07 | 26.65 | 27.01 | +2.278% | 128,357 | +9.141% |
| 2026-02-05 | 26.16 | 26.57 | 26.16 | 26.41 | +0.657% | 42,224 | +11.628% |
| 2026-02-04 | 26.68 | 26.68 | 26.22 | 26.24 | -1.334% | 14,087 | +12.361% |
| 2026-02-03 | 26.79 | 26.79 | 26.43 | 26.59 | -0.629% | 39,074 | +10.862% |
| 2026-02-02 | 26.56 | 26.77 | 26.56 | 26.76 | +0.461% | 40,751 | +10.164% |
| 2026-01-30 | 26.95 | 26.95 | 26.59 | 26.64 | -2.124% | 32,536 | +10.672% |
| 2026-01-29 | 27.37 | 27.46 | 26.93 | 27.21 | -0.508% | 27,100 | +8.322% |
| 2026-01-28 | 27.19 | 27.40 | 27.19 | 27.35 | -0.440% | 31,050 | +7.771% |
| 2026-01-27 | 27.15 | 27.51 | 27.15 | 27.47 | +1.757% | 23,625 | +7.297% |
| 2026-01-26 | 26.79 | 27.01 | 26.79 | 27.00 | +1.263% | 29,077 | +9.182% |
| 2026-01-23 | 26.60 | 26.69 | 26.56 | 26.66 | +0.236% | 20,764 | +10.561% |
| 2026-01-22 | 26.80 | 26.80 | 26.52 | 26.60 | +0.549% | 13,510 | +10.822% |
| 2026-01-21 | 26.15 | 26.57 | 26.07 | 26.46 | +1.730% | 25,820 | +11.430% |
| 2026-01-20 | 26.10 | 26.20 | 26.00 | 26.01 | -1.924% | 63,253 | +13.358% |
| 2026-01-16 | 26.47 | 26.54 | 26.34 | 26.52 | +0.446% | 20,117 | +11.176% |
| 2026-01-15 | 26.29 | 26.53 | 26.29 | 26.40 | +1.976% | 26,988 | +11.673% |
| 2026-01-14 | 26.01 | 26.01 | 25.75 | 25.89 | -0.822% | 27,983 | +13.879% |
| 2026-01-13 | 26.12 | 26.19 | 26.00 | 26.10 | +0.465% | 46,104 | +12.943% |
| 2026-01-12 | 25.76 | 26.01 | 25.76 | 25.98 | +0.338% | 57,773 | +13.468% |
| 2026-01-09 | 25.61 | 25.94 | 25.61 | 25.89 | +1.540% | 89,162 | +13.851% |
| 2026-01-08 | 25.51 | 25.52 | 25.41 | 25.50 | -0.196% | 18,850 | +15.604% |
| 2026-01-07 | 25.80 | 25.80 | 25.54 | 25.55 | -1.046% | 29,470 | +15.378% |
| 2026-01-06 | 25.47 | 25.85 | 25.47 | 25.82 | +1.414% | 58,169 | +14.172% |
| 2026-01-05 | 25.15 | 25.56 | 25.15 | 25.46 | +1.233% | 110,357 | +15.786% |
| 2026-01-02 | 24.91 | 25.21 | 24.91 | 25.15 | +1.004% | 153,693 | +17.213% |
| 2025-12-31 | 25.14 | 25.14 | 24.90 | 24.90 | -1.190% | 39,161 | +18.390% |
| 2025-12-30 | 25.20 | 25.32 | 25.19 | 25.20 | -0.277% | 219,335 | +16.981% |
| 2025-12-29 | 25.19 | 25.43 | 25.19 | 25.27 | -0.512% | 43,544 | +16.657% |
| 2025-12-26 | 25.33 | 25.47 | 25.33 | 25.40 | -0.077% | 22,262 | +16.059% |
| 2025-12-24 | 25.31 | 25.42 | 25.25 | 25.42 | +0.513% | 15,666 | +15.970% |
| 2025-12-23 | 25.08 | 25.32 | 25.08 | 25.29 | +0.040% | 46,737 | +16.564% |
| 2025-12-22 | 25.09 | 25.33 | 25.09 | 25.28 | +0.787% | 36,307 | +16.610% |
| 2025-12-19 | 24.86 | 25.20 | 24.86 | 25.08 | +0.897% | 34,553 | +17.529% |
| 2025-12-18 | 24.61 | 25.00 | 24.61 | 24.86 | +0.995% | 40,071 | +18.583% |
| 2025-12-17 | 24.90 | 25.00 | 24.61 | 24.61 | -1.542% | 11,091 | +19.763% |
| 2025-12-16 | 24.90 | 25.04 | 24.89 | 25.00 | -0.120% | 17,913 | +17.917% |
| 2025-12-15 | 24.95 | 25.13 | 24.95 | 25.03 | +0.522% | 18,109 | +17.775% |
| 2025-12-12 | 25.25 | 25.26 | 24.87 | 24.90 | -1.659% | 10,438 | +18.390% |
| 2025-12-11 | 25.04 | 25.33 | 24.99 | 25.32 | +0.357% | 95,631 | +16.426% |
| 2025-12-10 | 25.15 | 25.30 | 25.05 | 25.23 | +0.398% | 15,430 | +16.841% |
| 2025-12-09 | 25.26 | 25.26 | 25.10 | 25.13 | -0.554% | 31,555 | +17.306% |
| 2025-12-08 | 25.18 | 25.41 | 25.18 | 25.27 | +0.040% | 102,154 | +16.657% |
| 2025-12-05 | 25.08 | 25.32 | 25.08 | 25.26 | +0.397% | 31,925 | +16.703% |
| 2025-12-04 | 25.08 | 25.20 | 25.08 | 25.16 | +0.279% | 32,003 | +17.167% |
| 2025-12-03 | 24.79 | 25.14 | 24.79 | 25.09 | +0.723% | 55,695 | +17.493% |
| 2025-12-02 | 24.79 | 25.00 | 24.79 | 24.91 | +0.444% | 80,887 | +18.342% |
| 2025-12-01 | 24.73 | 24.99 | 24.73 | 24.80 | -0.661% | 103,097 | +18.867% |
| 2025-11-28 | 24.85 | 24.98 | 24.83 | 24.96 | +0.407% | 25,568 | +18.082% |
| 2025-11-26 | 24.91 | 24.95 | 24.86 | 24.86 | +0.111% | 48,717 | +18.563% |
| 2025-11-25 | 24.37 | 24.87 | 24.37 | 24.84 | +1.666% | 29,619 | +18.694% |
| 2025-11-24 | 24.59 | 24.59 | 24.39 | 24.43 | -0.248% | 12,600 | +20.672% |
| 2025-11-21 | 24.27 | 24.64 | 24.27 | 24.49 | +1.282% | 15,076 | +20.372% |
| 2025-11-20 | 24.50 | 24.51 | 24.17 | 24.18 | -0.576% | 47,628 | +21.915% |
| 2025-11-19 | 24.32 | 24.38 | 24.19 | 24.32 | +0.041% | 47,143 | +21.213% |
| 2025-11-18 | 24.17 | 24.41 | 24.17 | 24.31 | 0.000% | 115,612 | +21.263% |
| 2025-11-17 | 24.32 | 24.58 | 24.27 | 24.31 | -1.162% | 92,613 | +21.263% |
| 2025-11-14 | 24.66 | 24.70 | 24.53 | 24.60 | -0.208% | 88,192 | +19.854% |
| 2025-11-13 | 24.53 | 24.80 | 24.53 | 24.65 | -0.263% | 85,587 | +19.605% |
| 2025-11-12 | 24.80 | 24.85 | 24.71 | 24.71 | -0.392% | 36,027 | +19.290% |
| 2025-11-11 | 24.73 | 24.84 | 24.73 | 24.81 | +0.102% | 20,287 | +18.822% |
| 2025-11-10 | 24.66 | 24.81 | 24.60 | 24.78 | +0.491% | 39,962 | +18.944% |
| 2025-11-07 | 24.48 | 24.66 | 24.44 | 24.66 | +0.528% | 49,163 | +19.528% |
| 2025-11-06 | 24.73 | 24.73 | 24.44 | 24.53 | -0.795% | 47,759 | +20.159% |
| 2025-11-05 | 24.60 | 24.83 | 24.59 | 24.73 | +0.092% | 71,463 | +19.204% |
| 2025-11-04 | 24.43 | 24.73 | 24.43 | 24.71 | +0.273% | 95,593 | +19.314% |
| 2025-11-03 | 24.73 | 24.82 | 24.51 | 24.64 | -0.283% | 205,361 | +19.639% |
| 2025-10-31 | 24.70 | 24.80 | 24.60 | 24.71 | -0.202% | 348,207 | +19.300% |
| 2025-10-30 | 24.54 | 24.97 | 24.54 | 24.76 | +0.204% | 516,082 | +19.059% |
| 2025-10-29 | 25.41 | 25.41 | 24.61 | 24.71 | -3.068% | 854,446 | +19.302% |
| 2025-10-28 | 25.59 | 25.64 | 25.48 | 25.49 | -1.002% | 317,253 | +15.641% |
| 2025-10-27 | 25.79 | 25.80 | 25.70 | 25.75 | +0.020% | 227,597 | +14.482% |
| 2025-10-24 | 25.87 | 25.90 | 25.72 | 25.74 | -0.116% | 40,000 | +14.505% |
| 2025-10-23 | 25.77 | 25.85 | 25.70 | 25.77 | +0.169% | 27,974 | +14.372% |
| 2025-10-22 | 25.77 | 25.97 | 25.72 | 25.73 | -0.413% | 54,267 | +14.565% |
| 2025-10-21 | 25.69 | 25.88 | 25.66 | 25.84 | +0.234% | 19,259 | +14.092% |
| 2025-10-20 | 25.67 | 25.78 | 25.66 | 25.78 | +0.583% | 34,285 | +14.360% |
| 2025-10-17 | 25.32 | 25.65 | 25.32 | 25.63 | +1.363% | 24,221 | +15.026% |
| 2025-10-16 | 25.87 | 25.87 | 25.19 | 25.28 | -2.309% | 28,343 | +16.595% |
| 2025-10-15 | 26.18 | 26.18 | 25.72 | 25.88 | -0.668% | 27,609 | +13.902% |
| 2025-10-14 | 25.59 | 26.12 | 25.59 | 26.05 | +0.802% | 16,549 | +13.142% |
| 2025-10-13 | 25.87 | 25.95 | 25.77 | 25.85 | +0.023% | 16,898 | +14.049% |
| 2025-10-10 | 26.15 | 26.17 | 25.82 | 25.84 | -1.146% | 90,359 | +14.075% |
| 2025-10-09 | 26.23 | 26.35 | 26.09 | 26.14 | -0.879% | 41,340 | +12.767% |
| 2025-10-08 | 26.36 | 26.39 | 26.27 | 26.37 | +0.394% | 12,513 | +11.776% |
| 2025-10-07 | 26.26 | 26.31 | 26.20 | 26.27 | +0.076% | 54,928 | +12.216% |
| 2025-10-06 | 26.30 | 26.33 | 26.19 | 26.25 | -0.266% | 76,094 | +12.301% |
| 2025-10-03 | 26.25 | 26.44 | 26.25 | 26.32 | +0.076% | 37,839 | +12.003% |
| 2025-10-02 | 26.35 | 26.35 | 26.24 | 26.30 | -0.190% | 84,441 | +12.088% |
| 2025-10-01 | 26.56 | 26.56 | 26.20 | 26.35 | -0.903% | 225,754 | +11.875% |
| 2025-09-30 | 26.54 | 26.60 | 26.43 | 26.59 | +0.264% | 49,387 | +10.865% |
| 2025-09-29 | 26.55 | 26.61 | 26.52 | 26.52 | -0.075% | 63,660 | +11.158% |
| 2025-09-26 | 26.54 | 26.58 | 26.50 | 26.54 | +0.454% | 52,795 | +11.074% |
| 2025-09-25 | 26.43 | 26.57 | 26.36 | 26.42 | -0.856% | 132,776 | +11.579% |
| 2025-09-24 | 26.70 | 26.73 | 26.61 | 26.65 | -0.120% | 24,560 | +10.624% |
| 2025-09-23 | 26.71 | 26.80 | 26.61 | 26.68 | -0.448% | 41,029 | +10.491% |
| 2025-09-22 | 26.44 | 26.84 | 26.44 | 26.80 | +0.676% | 23,822 | +9.997% |
| 2025-09-19 | 26.68 | 26.68 | 26.49 | 26.62 | +0.339% | 49,947 | +10.740% |
| 2025-09-18 | 26.58 | 26.79 | 26.53 | 26.53 | -0.151% | 38,403 | +11.116% |
| 2025-09-17 | 26.33 | 26.63 | 26.33 | 26.57 | +0.492% | 33,652 | +10.949% |
| 2025-09-16 | 26.46 | 26.60 | 26.41 | 26.44 | -0.189% | 58,985 | +11.494% |
| 2025-09-15 | 26.51 | 26.68 | 26.48 | 26.49 | -0.226% | 48,409 | +11.284% |
| 2025-09-12 | 26.50 | 26.88 | 26.50 | 26.55 | -1.301% | 40,828 | +11.032% |
| 2025-09-11 | 26.52 | 26.94 | 26.52 | 26.90 | +1.433% | 66,372 | +9.588% |
| 2025-09-10 | 26.45 | 26.73 | 26.45 | 26.52 | +0.760% | 79,939 | +11.158% |
| 2025-09-09 | 26.26 | 26.33 | 26.18 | 26.32 | +0.305% | 74,335 | +12.003% |
| 2025-09-08 | 26.01 | 26.25 | 26.01 | 26.24 | +0.652% | 116,371 | +12.344% |
| 2025-09-05 | 26.09 | 26.23 | 25.91 | 26.07 | -0.077% | 94,942 | +13.077% |
| 2025-09-04 | 25.90 | 26.10 | 25.90 | 26.09 | +0.617% | 620,772 | +12.990% |
| 2025-09-03 | 25.79 | 25.95 | 25.75 | 25.93 | +0.232% | 123,624 | +13.687% |
| 2025-09-02 | 25.62 | 25.99 | 25.62 | 25.87 | -0.995% | 225,204 | +13.951% |
| 2025-08-29 | 25.80 | 26.17 | 25.80 | 26.13 | +0.115% | 285,225 | +12.817% |
| 2025-08-28 | 25.94 | 26.11 | 25.94 | 26.10 | +0.115% | 442,069 | +12.947% |
| 2025-08-27 | 25.98 | 26.10 | 25.98 | 26.07 | -0.038% | 571,198 | +13.077% |
| 2025-08-26 | 26.01 | 26.08 | 25.96 | 26.08 | +0.192% | 326,522 | +13.033% |
| 2025-08-25 | 26.27 | 26.27 | 26.01 | 26.03 | -1.148% | 292,512 | +13.250% |
| 2025-08-22 | 26.24 | 26.50 | 26.24 | 26.33 | +0.621% | 628,113 | +11.950% |
| 2025-08-21 | 26.24 | 26.26 | 26.16 | 26.17 | -0.651% | 67,502 | +12.645% |
| 2025-08-20 | 26.22 | 26.37 | 26.22 | 26.34 | +0.707% | 11,411 | +11.912% |
| 2025-08-19 | 25.93 | 26.26 | 25.93 | 26.16 | +0.708% | 41,092 | +12.702% |
| 2025-08-18 | 25.93 | 26.04 | 25.93 | 25.97 | -0.187% | 30,105 | +13.500% |
| 2025-08-15 | 26.11 | 26.18 | 26.00 | 26.02 | -0.128% | 62,224 | +13.288% |
| 2025-08-14 | 25.99 | 26.10 | 25.99 | 26.05 | -0.176% | 52,774 | +13.143% |
| 2025-08-13 | 25.84 | 26.10 | 25.84 | 26.10 | +0.679% | 91,887 | +12.944% |
| 2025-08-12 | 25.95 | 25.95 | 25.82 | 25.92 | -0.363% | 80,360 | +13.710% |
| 2025-08-11 | 26.00 | 26.10 | 25.98 | 26.02 | -0.121% | 84,555 | +13.297% |
| 2025-08-08 | 25.85 | 26.08 | 25.85 | 26.05 | +0.660% | 53,373 | +13.160% |
| 2025-08-07 | 26.11 | 26.11 | 25.74 | 25.88 | -0.614% | 43,436 | +13.907% |
| 2025-08-06 | 25.86 | 26.12 | 25.85 | 26.04 | +0.716% | 196,663 | +13.207% |
| 2025-08-05 | 25.85 | 25.95 | 25.84 | 25.86 | -0.366% | 179,319 | +14.017% |
| 2025-08-04 | 25.66 | 25.95 | 25.66 | 25.95 | +1.170% | 47,447 | +13.600% |
| 2025-08-01 | 25.74 | 25.79 | 25.50 | 25.65 | -0.966% | 63,539 | +14.928% |
| 2025-07-31 | 25.94 | 26.26 | 25.89 | 25.90 | -0.534% | 79,475 | +13.818% |
| 2025-07-30 | 26.19 | 26.30 | 25.95 | 26.04 | -0.671% | 76,080 | +13.210% |
| 2025-07-29 | 26.25 | 26.34 | 26.16 | 26.22 | -0.423% | 33,046 | +12.450% |
| 2025-07-28 | 26.57 | 26.57 | 26.32 | 26.33 | -0.600% | 36,804 | +11.974% |
| 2025-07-25 | 26.41 | 26.50 | 26.41 | 26.49 | +0.618% | 56,016 | +11.302% |
| 2025-07-24 | 26.28 | 26.40 | 26.24 | 26.32 | +0.231% | 34,887 | +11.989% |
| 2025-07-23 | 26.16 | 26.28 | 26.10 | 26.26 | +0.467% | 124,137 | +12.248% |
| 2025-07-22 | 25.91 | 26.26 | 25.91 | 26.14 | +0.577% | 33,390 | +12.773% |
| 2025-07-21 | 26.14 | 26.19 | 25.98 | 25.99 | -0.383% | 59,702 | +13.424% |
| 2025-07-18 | 26.15 | 26.16 | 26.01 | 26.09 | -0.268% | 41,117 | +12.990% |
| 2025-07-17 | 25.96 | 26.18 | 25.96 | 26.16 | +0.926% | 186,692 | +12.688% |
| 2025-07-16 | 25.89 | 25.92 | 25.69 | 25.92 | +0.504% | 72,493 | +13.731% |
| 2025-07-15 | 26.25 | 26.25 | 25.79 | 25.79 | -1.865% | 76,985 | +14.304% |
| 2025-07-14 | 26.25 | 26.28 | 26.06 | 26.28 | +0.229% | 264,758 | +12.173% |
| 2025-07-11 | 26.47 | 26.47 | 26.22 | 26.22 | -1.131% | 86,646 | +12.430% |
| 2025-07-10 | 26.51 | 26.66 | 26.51 | 26.52 | -0.151% | 76,865 | +11.158% |
| 2025-07-09 | 26.55 | 26.58 | 26.41 | 26.56 | +0.302% | 64,326 | +10.991% |
| 2025-07-08 | 26.59 | 26.62 | 26.47 | 26.48 | -0.563% | 31,160 | +11.326% |
| 2025-07-07 | 26.65 | 26.70 | 26.50 | 26.63 | -0.150% | 36,829 | +10.699% |
| 2025-07-03 | 26.45 | 26.70 | 26.45 | 26.67 | +0.870% | 107,367 | +10.533% |
| 2025-07-02 | 26.65 | 26.65 | 26.31 | 26.44 | -1.048% | 65,063 | +11.494% |
| 2025-07-01 | 26.51 | 26.79 | 26.51 | 26.72 | +0.451% | 43,772 | +10.326% |
| 2025-06-30 | 26.41 | 26.63 | 26.34 | 26.60 | +0.910% | 47,660 | +10.824% |
| 2025-06-27 | 25.82 | 26.53 | 25.82 | 26.36 | +0.688% | 98,536 | +11.833% |
| 2025-06-26 | 26.21 | 26.24 | 26.10 | 26.18 | +0.076% | 143,849 | +12.602% |
| 2025-06-25 | 26.29 | 26.30 | 26.15 | 26.16 | -0.909% | 14,718 | +12.688% |
| 2025-06-24 | 26.36 | 26.41 | 26.18 | 26.40 | +0.879% | 25,448 | +11.663% |
| 2025-06-23 | 25.76 | 26.18 | 25.74 | 26.17 | +1.513% | 71,284 | +12.645% |
| 2025-06-20 | 25.81 | 25.87 | 25.66 | 25.78 | +0.468% | 30,432 | +14.349% |
| 2025-06-18 | 25.75 | 25.85 | 25.63 | 25.66 | -0.427% | 21,694 | +14.883% |
| 2025-06-17 | 25.98 | 25.98 | 25.74 | 25.77 | -0.885% | 35,630 | +14.393% |
| 2025-06-16 | 25.97 | 26.02 | 25.93 | 26.00 | +0.464% | 14,962 | +13.381% |
| 2025-06-13 | 26.11 | 26.20 | 25.82 | 25.88 | -1.784% | 13,820 | +13.907% |
| 2025-06-12 | 26.22 | 26.35 | 26.18 | 26.35 | +0.611% | 41,383 | +11.875% |
| 2025-06-11 | 26.30 | 26.35 | 26.11 | 26.19 | -0.342% | 22,083 | +12.559% |
| 2025-06-10 | 26.34 | 26.48 | 26.19 | 26.28 | -0.076% | 28,286 | +12.173% |
| 2025-06-09 | 26.67 | 26.67 | 26.27 | 26.30 | -1.016% | 38,883 | +12.088% |
| 2025-06-06 | 26.58 | 26.64 | 26.49 | 26.57 | +0.739% | 37,203 | +10.949% |
| 2025-06-05 | 26.62 | 26.62 | 26.35 | 26.38 | -0.659% | 15,885 | +11.769% |
| 2025-06-04 | 26.62 | 26.68 | 26.54 | 26.55 | -0.300% | 36,201 | +11.032% |
| 2025-06-03 | 26.41 | 26.86 | 26.32 | 26.63 | +0.795% | 86,210 | +10.699% |
| 2025-06-02 | 26.15 | 26.47 | 26.12 | 26.42 | +0.456% | 81,349 | +11.579% |
| 2025-05-30 | 26.10 | 26.38 | 26.08 | 26.30 | +0.229% | 52,936 | +12.088% |
| 2025-05-29 | 26.38 | 26.38 | 26.12 | 26.24 | +0.142% | 125,202 | +12.344% |
| 2025-05-28 | 26.29 | 26.34 | 26.20 | 26.20 | -0.332% | 69,830 | +12.504% |
| 2025-05-27 | 26.29 | 26.29 | 26.10 | 26.29 | +1.741% | 59,645 | +12.130% |
| 2025-05-23 | 25.75 | 25.98 | 25.75 | 25.84 | -0.958% | 64,441 | +14.083% |
| 2025-05-22 | 26.09 | 26.27 | 26.09 | 26.09 | -0.229% | 12,298 | +12.990% |
| 2025-05-21 | 26.56 | 26.61 | 26.15 | 26.15 | -2.680% | 28,598 | +12.731% |
| 2025-05-20 | 26.87 | 26.97 | 26.79 | 26.87 | -0.647% | 22,183 | +9.710% |
| 2025-05-19 | 26.78 | 27.09 | 26.77 | 27.05 | +0.315% | 28,545 | +9.000% |
| 2025-05-16 | 26.77 | 26.97 | 26.67 | 26.96 | +1.049% | 164,671 | +9.344% |
| 2025-05-15 | 26.51 | 26.72 | 26.43 | 26.68 | -0.073% | 60,395 | +10.491% |
| 2025-05-14 | 26.86 | 26.86 | 26.65 | 26.70 | -0.151% | 71,628 | +10.411% |
| 2025-05-13 | 26.72 | 26.89 | 26.69 | 26.74 | -0.037% | 74,064 | +10.243% |
| 2025-05-12 | 26.56 | 26.75 | 26.50 | 26.75 | +4.045% | 107,209 | +10.202% |
| 2025-05-09 | 25.93 | 25.93 | 25.66 | 25.71 | -0.657% | 29,817 | +14.660% |
| 2025-05-08 | 25.82 | 26.09 | 25.75 | 25.88 | +0.975% | 43,853 | +13.907% |
| 2025-05-07 | 25.58 | 25.72 | 25.40 | 25.63 | +0.431% | 54,320 | +15.018% |
| 2025-05-06 | 25.57 | 25.72 | 25.50 | 25.52 | -1.200% | 70,418 | +15.514% |
| 2025-05-05 | 25.80 | 25.97 | 25.71 | 25.83 | -0.386% | 73,385 | +14.127% |
| 2025-05-02 | 25.68 | 25.96 | 25.68 | 25.93 | +2.087% | 76,741 | +13.687% |
| 2025-05-01 | 25.47 | 25.71 | 25.40 | 25.40 | +0.316% | 84,452 | +16.059% |
| 2025-04-30 | 24.74 | 25.32 | 24.67 | 25.32 | +0.796% | 65,308 | +16.426% |
| 2025-04-29 | 24.70 | 25.15 | 24.70 | 25.12 | +0.803% | 56,411 | +17.353% |
| 2025-04-28 | 24.84 | 24.97 | 24.65 | 24.92 | 0.000% | 22,010 | +18.295% |
| 2025-04-25 | 24.77 | 24.95 | 24.72 | 24.92 | +0.565% | 21,194 | +18.295% |
| 2025-04-24 | 24.12 | 24.79 | 24.12 | 24.78 | +2.566% | 27,795 | +18.963% |
| 2025-04-23 | 24.48 | 24.70 | 24.12 | 24.16 | +1.342% | 23,923 | +22.016% |
| 2025-04-22 | 23.32 | 23.90 | 23.32 | 23.84 | +3.025% | 26,553 | +23.654% |
| 2025-04-21 | 23.45 | 23.45 | 22.94 | 23.14 | -2.855% | 22,832 | +27.395% |
| 2025-04-17 | 23.87 | 23.94 | 23.67 | 23.82 | +0.591% | 25,919 | +23.758% |
| 2025-04-16 | 23.97 | 24.07 | 23.49 | 23.68 | -2.391% | 146,877 | +24.489% |
| 2025-04-15 | 24.43 | 24.55 | 24.25 | 24.26 | -1.020% | 46,084 | +21.513% |
| 2025-04-14 | 24.67 | 24.71 | 24.32 | 24.51 | 0.000% | 68,657 | +20.274% |