Dark

FDIV
MarketDesk Focused U.S. Dividend ETF
stock NASDAQ ETF

At Close

Jul 17, 2026 2:39:02 PM EDT

27.84USD0.000%(0.00)114,192

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	27.8400	27.8400	27.8400	27.8400	-0.642%	2,753	0.000%
2026-07-16	28.0200	28.0200	28.0200	28.0200	+1.559%	4,826	-0.642%
2026-07-15	27.7800	27.7800	27.5900	27.5900	-0.862%	7,156	+0.906%
2026-07-13	28.0500	28.0500	27.8300	27.8300	-0.394%	11,466	+0.036%
2026-07-10	27.8900	27.9400	27.8900	27.9400	+0.431%	12,313	-0.358%
2026-07-09	27.8200	27.8200	27.8200	27.8200	+0.036%	603	+0.072%
2026-07-08	27.8100	27.8100	27.8100	27.8100	-1.208%	3,754	+0.108%
2026-07-06	28.1600	28.1600	28.1450	28.1500	-0.106%	6,026	-1.101%
2026-07-02	28.1400	28.2000	28.1300	28.1800	+0.823%	16,582	-1.207%
2026-07-01	27.9500	27.9500	27.9500	27.9500	+0.648%	9,501	-0.394%
2026-06-30	27.8600	27.8600	27.7600	27.7700	-0.608%	27,006	+0.252%
2026-06-29	27.9800	27.9800	27.9400	27.9400	-0.250%	2,918	-0.358%
2026-06-25	28.0100	28.0100	28.0100	28.0100	+0.179%	2,381	-0.607%
2026-06-24	27.9600	27.9600	27.9600	27.9600	+1.121%	5,998	-0.429%
2026-06-22	27.6500	27.6500	27.6500	27.6500	-1.776%	4,568	+0.687%
2026-06-17	28.2100	28.2100	28.1500	28.1500	-0.142%	10,708	-1.101%
2026-06-15	28.1900	28.1900	28.1900	28.1900	+1.916%	2,670	-1.242%
2026-06-11	27.6600	27.6600	27.6600	27.6600	+0.181%	5,561	+0.651%
2026-06-10	27.6100	27.6100	27.6100	27.6100	+1.025%	8,173	+0.833%
2026-06-08	27.3800	27.3800	27.3300	27.3300	-0.357%	6,285	+1.866%
2026-06-05	27.5200	27.5200	27.4280	27.4280	+0.139%	16,120	+1.502%
2026-06-04	27.3900	27.3900	27.3900	27.3900	+0.958%	8,255	+1.643%
2026-06-03	27.2600	27.2600	27.1300	27.1300	-0.949%	13,910	+2.617%
2026-06-02	27.3100	27.3900	27.3100	27.3900	+0.330%	8,312	+1.643%
2026-06-01	27.3000	27.3000	27.3000	27.3000	-0.655%	11,530	+1.978%
2026-05-29	27.4800	27.4800	27.4800	27.4800	-0.036%	5,433	+1.310%
2026-05-27	27.4900	27.4900	27.4800	27.4900	+0.073%	20,793	+1.273%
2026-05-26	27.4700	27.4700	27.4700	27.4700	-0.615%	6,288	+1.347%
2026-05-22	27.7200	27.7200	27.5500	27.6400	+0.546%	5,541	+0.724%
2026-05-21	27.4600	27.4900	27.4600	27.4900	+0.585%	7,547	+1.273%
2026-05-20	27.2000	27.3300	27.2000	27.3300	+0.404%	8,881	+1.866%
2026-05-19	27.2200	27.2200	27.2200	27.2200	+0.295%	11,049	+2.278%
2026-05-18	27.1400	27.1400	27.1400	27.1400	+0.705%	2,296	+2.579%
2026-05-15	27.0600	27.0600	26.9500	26.9500	-0.810%	10,666	+3.302%
2026-05-14	27.1800	27.1800	27.1700	27.1700	+0.444%	5,644	+2.466%
2026-05-13	27.0100	27.0500	27.0100	27.0500	-0.734%	20,070	+2.921%
2026-05-12	27.2500	27.2500	27.2500	27.2500	-0.293%	5,500	+2.165%
2026-05-08	27.3300	27.3300	27.3300	27.3300	-0.219%	11,501	+1.866%
2026-05-07	27.3900	27.3900	27.3900	27.3900	+0.146%	2,171	+1.643%
2026-05-05	27.3500	27.3500	27.3500	27.3500	-0.146%	7,389	+1.792%
2026-05-04	27.3600	27.3900	27.3600	27.3900	-1.368%	6,700	+1.643%
2026-05-01	27.9000	27.9000	27.7700	27.7700	-0.892%	9,467	+0.252%
2026-04-30	27.8900	28.0200	27.8900	28.0200	+1.338%	11,183	-0.642%
2026-04-29	27.6500	27.6500	27.6500	27.6500	-0.861%	4,247	+0.687%
2026-04-28	27.8800	27.8900	27.8800	27.8900	+0.216%	51,218	-0.179%
2026-04-27	27.8300	27.8300	27.8200	27.8300	-0.322%	113,414	+0.036%
2026-04-24	27.9200	27.9200	27.9200	27.9200	-0.923%	2,351	-0.287%
2026-04-22	28.1800	28.1800	28.1800	28.1800	-0.212%	9,533	-1.207%
2026-04-21	28.3100	28.3100	28.1200	28.2400	-0.703%	4,459	-1.416%
2026-04-20	28.4400	28.4400	28.3800	28.4400	+2.155%	2,096	-2.110%
2026-04-15	27.8400	27.8400	27.8400	27.8400	+2.428%	8,807	0.000%
2026-04-13	27.1800	27.1800	27.1800	27.1800	-0.984%	5,163	+2.428%
2026-04-09	27.4500	27.4500	27.4500	27.4500	-0.363%	7,489	+1.421%
2026-04-08	27.5500	27.5500	27.4200	27.5500	+3.300%	5,931	+1.053%
2026-04-07	26.6600	26.6700	26.6500	26.6700	-0.289%	3,274	+4.387%
2026-04-06	26.6900	26.7473	26.6900	26.7473	+0.554%	9,444	+4.085%
2026-04-02	26.5800	26.6000	26.5700	26.6000	-0.375%	19,141	+4.662%
2026-04-01	26.7600	26.7600	26.7000	26.7000	+0.565%	6,511	+4.270%
2026-03-31	26.5500	26.5500	26.5500	26.5500	+0.038%	56,180	+4.859%
2026-03-27	26.6600	26.6600	26.5400	26.5400	-1.412%	4,902	+4.898%
2026-03-26	26.9200	26.9200	26.9200	26.9200	+0.448%	13,875	+3.418%
2026-03-25	26.8000	26.8000	26.8000	26.8000	+0.262%	4,656	+3.881%
2026-03-24	26.7300	26.7300	26.7300	26.7300	-0.373%	11,923	+4.153%
2026-03-23	26.8300	26.8300	26.8300	26.8300	-0.112%	2,845	+3.764%
2026-03-19	26.8780	26.8780	26.8600	26.8600	-1.395%	5,831	+3.649%
2026-03-18	27.2400	27.2400	27.2400	27.2400	+0.889%	9,401	+2.203%
2026-03-13	27.0000	27.0000	27.0000	27.0000	-0.148%	900	+3.111%
2026-03-12	27.0400	27.0400	27.0400	27.0400	-2.629%	4,925	+2.959%
2026-03-10	27.7700	27.7700	27.7700	27.7700	-0.715%	16,333	+0.252%
2026-03-06	27.9000	28.0200	27.9000	27.9700	-1.358%	15,766	-0.465%
2026-03-05	28.3800	28.3800	28.1800	28.3550	+1.268%	8,227	-1.816%
2026-03-03	28.0000	28.0000	28.0000	28.0000	-1.995%	9,644	-0.571%
2026-03-02	28.4600	28.5700	28.4600	28.5700	+0.070%	8,964	-2.555%
2026-02-26	28.5600	28.5600	28.4050	28.5500	+0.777%	3,454	-2.487%
2026-02-25	28.3300	28.3300	28.3300	28.3300	-0.071%	203	-1.730%
2026-02-24	28.3500	28.3500	28.3500	28.3500	+0.159%	5,857	-1.799%
2026-02-20	28.3050	28.3050	28.3050	28.3050	-0.053%	4,152	-1.643%
2026-02-19	28.3200	28.3200	28.3200	28.3200	-0.387%	20,720	-1.695%
2026-02-18	28.4350	28.4350	28.4300	28.4300	+0.282%	13,861	-2.075%
2026-02-17	28.3500	28.3500	28.3500	28.3500	-0.735%	7,097	-1.799%
2026-02-13	28.5600	28.5600	28.5600	28.5600	+0.744%	20,441	-2.521%
2026-02-12	28.4200	28.4200	28.3490	28.3490	-1.498%	4,869	-1.795%
2026-02-10	28.7800	28.7800	28.7800	28.7800	+0.912%	5,129	-3.266%
2026-02-09	28.5200	28.5200	28.5200	28.5200	-0.210%	7,893	-2.384%
2026-02-06	28.5400	28.5800	28.5400	28.5800	+1.114%	3,721	-2.589%
2026-02-05	28.3800	28.3800	28.2650	28.2650	-0.545%	29,414	-1.504%
2026-02-04	28.1100	28.4200	28.1100	28.4200	+1.609%	10,927	-2.041%
2026-02-03	28.1900	28.1900	27.9700	27.9700	-0.675%	16,223	-0.465%
2026-02-02	28.1600	28.1600	28.1600	28.1600	-0.071%	5,278	-1.136%
2026-01-30	28.0500	28.1800	28.0300	28.1800	+0.931%	22,575	-1.207%
2026-01-29	27.9100	27.9200	27.8900	27.9200	+0.036%	4,735	-0.287%
2026-01-28	27.9000	27.9100	27.8300	27.9100	-0.535%	10,504	-0.251%
2026-01-27	28.0600	28.0600	28.0600	28.0600	-0.142%	3,399	-0.784%
2026-01-26	28.0700	28.1000	28.0700	28.1000	+0.214%	11,661	-0.925%
2026-01-23	28.0400	28.0400	28.0400	28.0400	-0.071%	8,263	-0.713%
2026-01-22	28.0900	28.0900	28.0600	28.0600	+0.214%	8,934	-0.784%
2026-01-21	27.8600	28.0000	27.7900	28.0000	+1.339%	12,049	-0.571%
2026-01-20	27.6300	27.6300	27.6300	27.6300	-1.321%	62,352	+0.760%
2026-01-16	27.8800	28.0000	27.8800	28.0000	-0.107%	33,748	-0.571%
2026-01-15	27.9200	28.0300	27.9200	28.0300	+0.466%	17,409	-0.678%
2026-01-14	27.8500	27.9000	27.8451	27.9000	+0.977%	7,976	-0.215%
2026-01-13	27.6300	27.6300	27.6300	27.6300	-0.289%	35,204	+0.760%
2026-01-09	27.7100	27.7100	27.7100	27.7100	+0.727%	20,447	+0.469%
2026-01-08	27.5100	27.5100	27.5100	27.5100	+1.625%	14,410	+1.200%
2026-01-07	27.0700	27.0700	27.0700	27.0700	-0.661%	11,221	+2.844%
2026-01-06	27.2500	27.2500	27.2500	27.2500	+0.331%	81,646	+2.165%
2026-01-05	27.2800	27.3000	27.1600	27.1600	+0.295%	154,349	+2.504%
2026-01-02	27.0800	27.0800	27.0800	27.0800	+0.111%	2,473	+2.806%
2025-12-31	27.0900	27.0900	27.0500	27.0500	-0.898%	26,922	+2.921%
2025-12-29	27.2950	27.2950	27.2950	27.2950	-0.165%	8,962	+1.997%
2025-12-24	27.2300	27.3400	27.2300	27.3400	-0.146%	15,583	+1.829%
2025-12-22	27.4200	27.4200	27.3800	27.3800	-0.037%	6,616	+1.680%
2025-12-19	27.3900	27.3900	27.3900	27.3900	-0.146%	5,361	+1.643%
2025-12-18	27.4300	27.4500	27.4300	27.4300	-0.652%	8,158	+1.495%
2025-12-17	27.6300	27.6300	27.5800	27.6100	+0.181%	20,348	+0.833%
2025-12-12	27.5600	27.5600	27.5600	27.5600	0.000%	14,047	+1.016%
2025-12-11	27.5000	27.5600	27.5000	27.5600	+1.398%	5,835	+1.016%
2025-12-10	27.1800	27.1800	27.1800	27.1800	+0.928%	7,570	+2.428%
2025-12-08	26.9500	26.9500	26.9300	26.9300	-0.774%	27,963	+3.379%
2025-12-05	27.2500	27.2500	27.1400	27.1400	+0.333%	23,576	+2.579%
2025-12-04	27.1400	27.1400	27.0500	27.0500	+0.820%	69,401	+2.921%
2025-11-26	26.8300	26.8300	26.8300	26.8300	+2.248%	31,336	+3.764%
2025-11-24	26.2400	26.2400	26.2400	26.2400	-0.719%	11,893	+6.098%
2025-11-21	26.4300	26.4300	26.4300	26.4300	+1.654%	7,294	+5.335%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-1.776%	18,713	+7.077%
2025-11-14	26.4700	26.4700	26.4700	26.4700	-1.231%	6,641	+5.176%
2025-11-12	26.8000	26.8000	26.8000	26.8000	+1.323%	12,933	+3.881%
2025-11-10	26.4100	26.4500	26.4100	26.4500	+0.609%	20,909	+5.255%
2025-11-07	26.2900	26.2900	26.2900	26.2900	+0.883%	2,203	+5.896%
2025-11-06	26.1300	26.1500	26.0500	26.0600	0.000%	304,342	+6.830%
2025-11-04	26.1000	26.1000	26.0500	26.0600	-0.038%	20,338	+6.830%
2025-11-03	26.0900	26.0900	26.0700	26.0700	-0.875%	8,421	+6.789%
2025-10-30	26.2900	26.3000	26.2900	26.3000	-2.085%	14,113	+5.856%
2025-10-27	26.8600	26.8600	26.8600	26.8600	+0.186%	928	+3.649%
2025-10-24	26.8100	26.8100	26.8100	26.8100	-0.186%	2,181	+3.842%
2025-10-22	26.8600	26.8600	26.8600	26.8600	-0.371%	7,093	+3.649%
2025-10-21	26.9600	26.9700	26.9600	26.9600	+0.785%	3,988	+3.264%
2025-10-20	26.7500	26.7500	26.7500	26.7500	+0.564%	18,522	+4.075%
2025-10-15	26.5800	26.6000	26.5800	26.6000	+0.758%	2,205	+4.662%
2025-10-13	26.4800	26.4800	26.4000	26.4000	+0.247%	10,087	+5.455%
2025-10-10	26.3450	26.3450	26.3350	26.3350	-1.256%	3,412	+5.715%
2025-10-09	26.6700	26.6700	26.6700	26.6700	-0.559%	11,365	+4.387%
2025-10-08	26.9200	26.9200	26.8100	26.8200	+0.149%	41,796	+3.803%
2025-10-07	26.8500	26.8500	26.7800	26.7800	-0.557%	3,380	+3.958%
2025-10-06	26.9300	26.9300	26.9300	26.9300	+0.186%	11,856	+3.379%
2025-10-02	26.8800	26.8800	26.8800	26.8800	+0.186%	17,979	+3.571%
2025-09-30	26.8500	26.8566	26.8300	26.8300	+0.220%	17,903	+3.764%
2025-09-29	26.7710	26.7710	26.7710	26.7710	+0.450%	5,128	+3.993%
2025-09-25	26.6510	26.6510	26.6510	26.6510	-0.597%	1,321	+4.461%
2025-09-24	26.8110	26.8110	26.8110	26.8110	-0.331%	538	+3.838%
2025-09-23	26.9000	26.9000	26.9000	26.9000	+0.112%	9,933	+3.494%
2025-09-22	26.8600	26.8700	26.8600	26.8700	-0.334%	3,473	+3.610%
2025-09-18	26.9600	26.9600	26.9600	26.9600	-0.553%	2,001	+3.264%
2025-09-17	27.1100	27.1100	27.1100	27.1100	+1.157%	6,793	+2.693%
2025-09-16	26.7700	26.8000	26.7600	26.8000	+0.075%	8,341	+3.881%
2025-09-15	26.7900	26.7900	26.7800	26.7800	-1.035%	8,057	+3.958%
2025-09-12	27.1300	27.1300	27.0600	27.0600	-0.661%	167,235	+2.882%
2025-09-11	27.2400	27.2400	27.2400	27.2400	+1.114%	13,661	+2.203%
2025-09-10	26.8700	26.9400	26.8700	26.9400	-0.517%	26,293	+3.341%
2025-09-09	27.0300	27.0800	27.0100	27.0800	+0.296%	18,769	+2.806%
2025-09-08	26.9100	27.0300	26.9100	27.0000	-0.189%	7,728	+3.111%
2025-09-05	27.1100	27.1100	27.0400	27.0510	-0.291%	31,810	+2.917%
2025-09-04	27.0700	27.1300	27.0700	27.1300	+0.351%	19,369	+2.617%
2025-09-03	27.0600	27.0600	26.9500	27.0350	-0.460%	196,619	+2.978%
2025-09-02	27.0300	27.1600	27.0200	27.1600	-0.147%	23,656	+2.504%
2025-08-28	27.2000	27.2000	27.2000	27.2000	-0.730%	13,714	+2.353%
2025-08-27	27.4300	27.4500	27.4000	27.4000	+0.440%	12,528	+1.606%
2025-08-26	27.2800	27.2800	27.2800	27.2800	-0.274%	6,490	+2.053%
2025-08-25	27.3400	27.3550	27.3400	27.3550	+1.277%	9,854	+1.773%
2025-08-21	27.0100	27.0100	27.0100	27.0100	-0.332%	17,446	+3.073%
2025-08-20	27.1100	27.1300	27.1000	27.1000	-0.184%	4,820	+2.731%
2025-08-19	27.1500	27.1500	27.1500	27.1500	+0.742%	3,857	+2.541%
2025-08-18	26.9500	26.9500	26.9500	26.9500	-0.370%	6,288	+3.302%
2025-08-15	27.0300	27.0500	27.0300	27.0500	+1.995%	8,430	+2.921%
2025-08-12	26.5400	26.5400	26.5210	26.5210	+1.303%	22,638	+4.973%
2025-08-11	26.1800	26.1800	26.1800	26.1800	-0.038%	10,008	+6.341%
2025-08-07	26.1800	26.1900	26.1800	26.1900	+0.499%	5,602	+6.300%
2025-08-04	26.0600	26.0600	26.0600	26.0600	+1.243%	3,452	+6.830%
2025-08-01	25.7300	25.7400	25.7300	25.7400	-0.924%	5,691	+8.159%
2025-07-31	25.9800	25.9800	25.9800	25.9800	-1.479%	4,958	+7.159%
2025-07-30	26.3700	26.3700	26.3700	26.3700	-1.236%	8,209	+5.575%
2025-07-29	26.7100	26.7200	26.6900	26.7000	-0.780%	28,375	+4.270%
2025-07-25	26.9100	26.9100	26.9100	26.9100	0.000%	10,685	+3.456%
2025-07-24	26.9100	26.9100	26.9100	26.9100	-0.591%	6,739	+3.456%
2025-07-23	27.0400	27.0700	27.0400	27.0700	+1.158%	4,821	+2.844%
2025-07-22	26.7600	26.7600	26.7600	26.7600	+1.826%	23,896	+4.036%
2025-07-21	26.3700	26.3700	26.2800	26.2800	-0.341%	337,294	+5.936%
2025-07-18	26.3100	26.3700	26.3000	26.3700	+1.073%	2,831	+5.575%
2025-07-15	26.0900	26.0900	26.0900	26.0900	-2.138%	8,765	+6.708%
2025-07-11	26.6100	26.7000	26.5600	26.6600	-0.929%	22,499	+4.426%
2025-07-10	26.9900	27.0600	26.9100	26.9100	+0.485%	84,878	+3.456%
2025-07-09	26.6000	26.7800	26.6000	26.7800	+0.450%	14,543	+3.958%
2025-07-08	26.6600	26.6600	26.6600	26.6600	+0.737%	12,918	+4.426%
2025-07-07	26.4650	26.4650	26.4650	26.4650	-1.139%	31,604	+5.196%
2025-07-02	26.8100	26.8300	26.7600	26.7700	+0.308%	26,217	+3.997%
2025-07-01	26.6878	26.6878	26.6878	26.6878	+2.645%	10,222	+4.317%
2025-06-30	25.9200	26.0000	25.9200	26.0000	+0.173%	42,504	+7.077%
2025-06-27	25.9550	25.9550	25.9550	25.9550	-0.784%	6,021	+7.263%
2025-06-24	26.0800	26.1600	26.0800	26.1600	+1.238%	3,927	+6.422%
2025-06-20	25.7600	25.8400	25.7600	25.8400	-0.386%	29,237	+7.740%
2025-06-18	25.9400	25.9400	25.9400	25.9400	+0.504%	41,767	+7.325%
2025-06-17	25.9700	25.9700	25.8100	25.8100	-0.769%	7,078	+7.865%
2025-06-13	25.9900	26.0100	25.9900	26.0100	-1.140%	11,626	+7.036%
2025-06-12	26.3100	26.3100	26.3100	26.3100	+0.229%	8,718	+5.815%
2025-06-11	26.2500	26.2500	26.2500	26.2500	+0.923%	29,069	+6.057%
2025-06-03	25.9200	26.0100	25.9200	26.0100	+1.049%	25,623	+7.036%
2025-06-02	25.7400	25.7400	25.7400	25.7400	-0.541%	3,737	+8.159%
2025-05-28	25.8800	25.8800	25.8800	25.8800	+1.054%	235,320	+7.573%
2025-05-22	25.4900	25.6100	25.4600	25.6100	-2.196%	5,927	+8.708%
2025-05-15	26.0700	26.1850	26.0500	26.1850	+0.480%	281,291	+6.320%
2025-05-14	26.0600	26.0600	26.0600	26.0600	-1.344%	4,211	+6.830%
2025-05-12	26.2400	26.4150	26.2200	26.4150	+3.548%	5,025	+5.395%
2025-05-09	25.5100	25.5100	25.5100	25.5100	-0.117%	12,848	+9.134%
2025-05-08	25.6500	25.6500	25.5400	25.5400	+1.149%	12,120	+9.005%
2025-05-07	25.2500	25.2500	25.2500	25.2500	+0.758%	37,222	+10.257%
2025-05-06	25.1400	25.1400	25.0600	25.0600	-0.988%	9,788	+11.093%
2025-05-05	25.3900	25.3900	25.2600	25.3100	-0.315%	58,040	+9.996%
2025-05-02	25.4600	25.4600	25.3900	25.3900	+1.519%	18,779	+9.649%
2025-05-01	25.0000	25.1400	25.0000	25.0100	-0.596%	12,682	+11.315%
2025-04-30	24.9500	25.1700	24.9300	25.1600	-0.198%	31,178	+10.652%
2025-04-29	25.2300	25.2300	25.2100	25.2100	-0.079%	84,769	+10.432%
2025-04-28	25.1200	25.2300	25.1200	25.2300	+0.278%	9,970	+10.345%
2025-04-25	25.1600	25.1600	25.1600	25.1600	+0.040%	1,523	+10.652%
2025-04-24	25.1900	25.1900	25.1500	25.1500	+0.761%	163,504	+10.696%
2025-04-23	25.1500	25.1500	24.9600	24.9600	-0.160%	44,557	+11.538%
2025-04-22	25.0200	25.0200	25.0000	25.0000	+2.459%	551,503	+11.360%
2025-04-21	24.3700	24.4000	24.3700	24.4000	-1.969%	6,947	+14.098%
2025-04-17	24.8900	24.8900	24.8900	24.8900	+1.015%	4,795	+11.852%
2025-04-16	24.9000	24.9000	24.4800	24.6400	-0.965%	3,224	+12.987%
2025-04-15	25.0000	25.0000	24.8700	24.8800	-0.080%	3,168	+11.897%
2025-04-11	24.9400	24.9500	24.9000	24.9000	+1.840%	22,755	+11.807%
2025-04-10	24.6100	24.6100	24.4500	24.4500	-3.436%	3,629	+13.865%
2025-04-09	23.5500	25.3200	23.5500	25.3200	+7.699%	3,948	+9.953%
2025-04-08	23.5100	23.5100	23.5100	23.5100	-1.508%	4,532	+18.418%
2025-04-07	24.1200	24.1200	23.8700	23.8700	-3.321%	15,689	+16.632%
2025-04-04	24.9000	24.9000	24.6900	24.6900	-3.967%	48,836	+12.758%
2025-04-03	25.9000	26.0500	25.7100	25.7100	-4.707%	38,731	+8.285%
2025-04-02	27.0400	27.0400	26.9800	26.9800	+0.447%	6,802	+3.188%
2025-04-01	26.6700	26.8600	26.6700	26.8600	+0.075%	5,957	+3.649%
2025-03-31	26.7300	26.8800	26.6700	26.8400	-1.287%	25,967	+3.726%
2025-03-27	27.2000	27.2000	27.0700	27.1900	+0.928%	9,114	+2.391%
2025-03-25	26.9400	26.9400	26.9400	26.9400	+0.979%	11,874	+3.341%
2025-03-21	26.6787	26.6787	26.6787	26.6787	-0.860%	2,109	+4.353%
2025-03-20	26.9100	26.9100	26.9100	26.9100	-0.554%	2,165	+3.456%
2025-03-19	27.0200	27.0600	27.0200	27.0600	+0.185%	4,698	+2.882%
2025-03-18	27.0300	27.0400	27.0100	27.0100	-0.121%	14,944	+3.073%
2025-03-17	27.0427	27.0427	27.0427	27.0427	+1.132%	6,388	+2.948%
2025-03-14	26.7600	26.7600	26.7400	26.7400	+1.403%	3,561	+4.114%
2025-03-13	26.3699	26.3699	26.3699	26.3699	-2.622%	8,400	+5.575%
2025-03-11	27.5200	27.5200	27.0800	27.0800	-1.383%	4,139	+2.806%
2025-03-10	27.4400	27.4800	27.4400	27.4599	-0.182%	9,346	+1.384%
2025-03-07	27.5000	27.5300	27.4700	27.5100	+3.890%	13,544	+1.200%
2025-03-04	26.4800	26.4800	26.4800	26.4800	-1.890%	272	+5.136%
2025-02-27	26.9600	26.9900	26.9600	26.9900	-0.111%	1,657	+3.149%
2025-02-26	27.0200	27.0200	27.0200	27.0200	-1.279%	4,929	+3.035%
2025-02-25	27.3300	27.3700	27.3300	27.3700	+0.330%	39,413	+1.717%
2025-02-24	27.2800	27.2800	27.2800	27.2800	+0.442%	6,376	+2.053%
2025-02-21	27.1600	27.1600	27.1600	27.1600	-0.513%	4,249	+2.504%
2025-02-20	27.3000	27.3000	27.3000	27.3000	+0.331%	2,002	+1.978%
2025-02-19	27.2100	27.2100	27.2100	27.2100	+0.871%	18,252	+2.315%
2025-02-18	26.9750	26.9750	26.9750	26.9750	+0.841%	5,303	+3.207%
2025-02-14	26.7500	26.7500	26.7500	26.7500	-0.037%	4,897	+4.075%
2025-02-13	26.6800	26.7600	26.6800	26.7600	+1.019%	6,217	+4.036%
2025-02-12	26.4500	26.4900	26.4500	26.4900	-0.972%	24,550	+5.096%
2025-02-11	26.7500	26.7500	26.7500	26.7500	+0.982%	23,539	+4.075%
2025-02-10	26.4900	26.4900	26.4900	26.4900	+0.379%	9,632	+5.096%
2025-02-07	26.3900	26.3900	26.3900	26.3900	-0.864%	10,074	+5.495%
2025-02-06	26.6200	26.6200	26.6200	26.6200	-0.449%	6,528	+4.583%
2025-02-05	26.7700	26.7700	26.7400	26.7400	+0.009%	11,630	+4.114%
2025-02-04	26.7376	26.7376	26.7376	26.7376	-2.239%	20,013	+4.123%
2025-01-30	27.2400	27.3600	27.2400	27.3500	+0.253%	19,520	+1.792%
2025-01-29	27.2810	27.2810	27.2810	27.2810	-0.434%	3,443	+2.049%
2025-01-28	27.4000	27.4000	27.4000	27.4000	-1.368%	11,736	+1.606%
2025-01-27	27.7500	27.7800	27.7000	27.7800	+1.494%	12,851	+0.216%
2025-01-24	27.3800	27.3800	27.3710	27.3710	-0.397%	4,689	+1.713%
2025-01-23	27.4800	27.4800	27.4800	27.4800	+0.439%	9,815	+1.310%
2025-01-22	27.3800	27.3800	27.3210	27.3600	+0.073%	11,392	+1.754%
2025-01-17	27.3400	27.3400	27.3400	27.3400	+0.404%	7,456	+1.829%
2025-01-16	27.1500	27.2300	27.1500	27.2300	+0.258%	209,310	+2.240%
2025-01-15	27.1600	27.1600	27.1600	27.1600	+1.230%	3,283	+2.504%
2025-01-13	26.8300	26.8300	26.8300	26.8300	+1.322%	13,478	+3.764%
2025-01-10	26.6000	26.6000	26.4600	26.4800	-1.634%	11,233	+5.136%
2025-01-08	26.8200	26.9200	26.7700	26.9200	-0.628%	81,704	+3.418%
2025-01-07	27.2400	27.2400	27.0900	27.0900	+0.371%	5,503	+2.769%
2025-01-06	27.2300	27.3400	26.9700	26.9900	-0.332%	22,359	+3.149%
2025-01-03	27.0300	27.1000	27.0300	27.0800	-0.147%	24,628	+2.806%
2025-01-02	27.2300	27.2300	27.1200	27.1200	+0.259%	3,599	+2.655%
2024-12-31	27.1100	27.1100	26.9300	27.0500	-1.708%	22,250	+2.921%
2024-12-26	27.5200	27.5200	27.5200	27.5200	+0.622%	1,084	+1.163%
2024-12-24	27.3500	27.3500	27.3500	27.3500	0.000%	1,029	+1.792%
2024-12-18	27.9900	28.0000	27.3500	27.3500	-2.182%	39,644	+1.792%
2024-12-17	27.9600	27.9600	27.9600	27.9600	-0.534%	12,982	-0.429%
2024-12-16	28.3500	28.3500	28.1100	28.1100	-0.425%	6,514	-0.961%
2024-12-13	28.2300	28.2300	28.2300	28.2300	-0.564%	1,866	-1.382%
2024-12-12	28.3900	28.3900	28.3900	28.3900	-0.313%	69,045	-1.937%
2024-12-11	28.5200	28.5200	28.4600	28.4790	-0.458%	41,729	-2.244%
2024-12-10	28.6100	28.6100	28.6100	28.6100	+0.280%	12,144	-2.691%
2024-12-06	28.5200	28.5300	28.5200	28.5300	-0.349%	5,334	-2.419%
2024-12-05	28.6300	28.6300	28.6300	28.6300	-0.279%	8,526	-2.759%
2024-12-04	28.7100	28.7100	28.7100	28.7100	-0.897%	7,748	-3.030%
2024-12-03	28.9990	28.9990	28.9700	28.9700	-0.549%	13,680	-3.901%
2024-12-02	29.0700	29.1600	29.0700	29.1300	+0.379%	103,121	-4.428%
2024-11-27	28.9900	29.0200	28.9900	29.0200	+0.346%	14,478	-4.066%
2024-11-26	28.9200	28.9200	28.9200	28.9200	-0.857%	10,276	-3.734%
2024-11-25	29.1699	29.1699	29.1699	29.1699	+1.461%	13,661	-4.559%
2024-11-22	28.6500	28.7500	28.6500	28.7500	+1.161%	7,986	-3.165%
2024-11-21	28.4200	28.4200	28.4200	28.4200	+1.139%	6,080	-2.041%
2024-11-19	28.1000	28.1000	28.1000	28.1000	-1.473%	11,852	-0.925%
2024-11-14	28.5200	28.5200	28.5200	28.5200	+0.070%	41,467	-2.384%
2024-11-12	28.5000	28.5000	28.5000	28.5000	-0.938%	3,368	-2.316%
2024-11-11	28.7700	28.7900	28.7700	28.7700	+0.349%	15,205	-3.233%
2024-11-08	28.7500	28.7500	28.6700	28.6700	-0.278%	6,723	-2.895%
2024-11-07	28.8600	28.8700	28.7500	28.7500	-0.416%	32,128	-3.165%
2024-11-06	28.8700	28.8700	28.8700	28.8700	+1.512%	9,249	-3.568%
2024-11-05	28.4400	28.4400	28.4400	28.4400	+0.392%	16,949	-2.110%
2024-11-04	28.3290	28.3290	28.3290	28.3290	+0.071%	4,712	-1.726%
2024-11-01	28.3090	28.3090	28.3090	28.3090	-0.035%	5,261	-1.657%
2024-10-31	28.3190	28.3190	28.3190	28.3190	-0.701%	2,398	-1.691%
2024-10-30	28.5190	28.5190	28.5190	28.5190	-0.631%	3,753	-2.381%
2024-10-28	28.7000	28.7000	28.7000	28.7000	+0.244%	1,857	-2.997%
2024-10-24	28.6300	28.6300	28.6300	28.6300	-0.348%	4,118	-2.759%
2024-10-22	28.6200	28.7300	28.6200	28.7300	-0.691%	3,822	-3.098%
2024-10-21	28.9468	28.9500	28.9300	28.9300	-1.330%	4,098	-3.768%
2024-10-18	29.2800	29.3200	29.2100	29.3200	+0.102%	13,061	-5.048%
2024-10-17	29.1700	29.2900	29.1700	29.2900	+0.171%	9,269	-4.950%
2024-10-16	29.2100	29.2400	29.2100	29.2400	+0.828%	12,331	-4.788%
2024-10-15	29.1700	29.3000	29.0000	29.0000	-0.241%	14,969	-4.000%
2024-10-14	29.0700	29.0700	29.0700	29.0700	+0.311%	1,190	-4.231%
2024-10-11	28.9400	28.9800	28.9400	28.9800	+0.437%	134,784	-3.934%
2024-10-04	28.7700	28.8700	28.7700	28.8540	+0.642%	1,856	-3.514%
2024-10-03	28.6000	28.6800	28.6000	28.6700	-0.520%	9,322	-2.895%
2024-10-02	28.7600	28.8200	28.7600	28.8200	-0.549%	3,957	-3.400%
2024-09-30	28.8300	28.9790	28.7700	28.9790	-0.038%	29,490	-3.930%
2024-09-26	28.9900	28.9900	28.9900	28.9900	+0.242%	1,479	-3.967%
2024-09-23	28.9200	28.9200	28.9200	28.9200	+0.277%	1,836	-3.734%
2024-09-20	28.8400	28.8400	28.8400	28.8400	-0.992%	3,392	-3.467%
2024-09-19	29.0200	29.1290	29.0200	29.1290	+0.971%	4,190	-4.425%
2024-09-18	28.8700	28.8700	28.8490	28.8490	-0.246%	3,016	-3.498%
2024-09-17	28.9200	28.9200	28.9200	28.9200	+0.978%	6,855	-3.734%
2024-09-13	28.5300	28.6400	28.5300	28.6400	+1.345%	6,048	-2.793%
2024-09-12	27.9400	28.2600	27.9400	28.2600	+1.327%	15,960	-1.486%
2024-09-11	27.8900	27.8900	27.8900	27.8900	-1.029%	6,301	-0.179%
2024-09-10	28.0300	28.1800	28.0300	28.1800	-0.212%	19,610	-1.207%
2024-09-09	28.1900	28.3100	28.1900	28.2400	+0.713%	7,229	-1.416%
2024-09-06	28.0100	28.0400	28.0100	28.0400	-0.743%	12,673	-0.713%
2024-09-05	28.1900	28.2500	28.1900	28.2500	-0.177%	11,659	-1.451%
2024-09-04	28.3500	28.3500	28.3000	28.3000	-1.325%	5,533	-1.625%
2024-08-30	28.6500	28.6800	28.6500	28.6800	+0.175%	11,387	-2.929%
2024-08-29	28.6300	28.6300	28.6056	28.6300	+0.070%	9,129	-2.759%
2024-08-28	28.6600	28.6600	28.6100	28.6100	-0.418%	4,631	-2.691%
2024-08-27	28.7500	28.7600	28.7100	28.7300	-0.450%	22,910	-3.098%
2024-08-26	28.8600	28.8600	28.8600	28.8600	+0.522%	3,583	-3.534%
2024-08-23	28.6200	28.7100	28.6200	28.7100	+1.092%	7,344	-3.030%
2024-08-22	28.3800	28.4000	28.3800	28.4000	-0.141%	34,430	-1.972%
2024-08-21	28.3300	28.4400	28.3300	28.4400	+1.138%	6,822	-2.110%
2024-08-20	28.1200	28.1200	28.1200	28.1200	+0.464%	13,939	-0.996%
2024-08-15	27.9900	27.9900	27.9900	27.9900	+2.191%	8,266	-0.536%
2024-08-09	27.3700	27.3900	27.3700	27.3900	-0.146%	9,050	+1.643%
2024-08-08	27.1900	27.4450	27.1900	27.4300	+1.424%	12,256	+1.495%
2024-08-07	27.5220	27.6300	27.0410	27.0450	-0.749%	29,314	+2.940%
2024-08-06	27.2650	27.4700	27.2100	27.2490	+0.624%	10,200	+2.169%
2024-08-05	27.3500	27.3700	27.0800	27.0800	-2.450%	17,831	+2.806%
2024-08-02	27.9800	27.9800	27.5200	27.7600	-1.839%	18,485	+0.288%
2024-08-01	28.3980	28.3980	27.9900	28.2800	-0.282%	11,762	-1.556%
2024-07-31	28.3300	28.5692	28.1900	28.3600	+0.322%	9,836	-1.834%
2024-07-30	28.0700	28.2690	28.0500	28.2690	+0.835%	9,864	-1.518%
2024-07-29	27.9600	28.0350	27.9200	28.0350	-0.089%	9,855	-0.696%
2024-07-26	27.8604	28.0600	27.8604	28.0600	+1.336%	25,861	-0.784%
2024-07-25	27.7799	27.7799	27.6900	27.6900	+0.886%	0	+0.542%
2024-07-24	27.4504	27.4800	27.4468	27.4468	-0.645%	0	+1.433%