FDIV
MarketDesk Focused U.S. Dividend ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:28:00 AM EDT
26.11USD-0.153%(-0.04)4,281
26.16Bid26.19Ask0.03SpreadFDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.11 | 26.11 | 26.11 | 26.11 | -0.153% | 4,281 | 0.000% |
| 2026-10-02 | 26.18 | 26.18 | 26.15 | 26.15 | +0.810% | 104,532 | -0.153% |
| 2026-10-01 | 25.75 | 25.94 | 25.75 | 25.94 | 0.000% | 14,637 | +0.655% |
| 2026-09-30 | 25.94 | 25.94 | 25.94 | 25.94 | +0.116% | 15,945 | +0.655% |
| 2026-09-29 | 25.90 | 25.95 | 25.80 | 25.91 | -0.461% | 15,300 | +0.772% |
| 2026-09-28 | 26.03 | 26.03 | 26.03 | 26.03 | -1.289% | 2,086 | +0.307% |
| 2026-09-25 | 26.38 | 26.38 | 26.37 | 26.37 | +0.419% | 3,066 | -0.986% |
| 2026-09-24 | 26.26 | 26.26 | 26.26 | 26.26 | -3.845% | 7,470 | -0.571% |
| 2026-09-17 | 27.31 | 27.31 | 27.31 | 27.31 | -0.763% | 10,347 | -4.394% |
| 2026-09-15 | 27.52 | 27.52 | 27.52 | 27.52 | -0.434% | 14,487 | -5.124% |
| 2026-09-14 | 27.72 | 27.72 | 27.62 | 27.64 | -2.125% | 14,141 | -5.535% |
| 2026-09-04 | 28.26 | 28.26 | 28.24 | 28.24 | -0.318% | 2,911 | -7.542% |
| 2026-09-02 | 28.33 | 28.33 | 28.33 | 28.33 | +1.070% | 5,751 | -7.836% |
| 2026-09-01 | 28.01 | 28.03 | 28.01 | 28.03 | -0.884% | 11,647 | -6.850% |
| 2026-08-31 | 28.28 | 28.28 | 28.28 | 28.28 | -0.980% | 5,033 | -7.673% |
| 2026-08-25 | 28.56 | 28.56 | 28.56 | 28.56 | -0.192% | 3,431 | -8.578% |
| 2026-08-14 | 28.62 | 28.62 | 28.61 | 28.61 | +0.017% | 9,130 | -8.754% |
| 2026-08-13 | 28.61 | 28.61 | 28.61 | 28.61 | +0.988% | 10,043 | -8.738% |
| 2026-08-11 | 28.31 | 28.35 | 28.29 | 28.33 | +0.711% | 6,719 | -7.836% |
| 2026-08-10 | 28.11 | 28.14 | 28.11 | 28.13 | -0.248% | 25,095 | -7.181% |
| 2026-08-07 | 28.26 | 28.26 | 28.20 | 28.20 | +0.356% | 11,572 | -7.411% |
| 2026-08-06 | 28.15 | 28.15 | 28.09 | 28.10 | -0.319% | 9,584 | -7.082% |
| 2026-08-05 | 28.20 | 28.28 | 28.17 | 28.19 | +1.257% | 20,904 | -7.379% |
| 2026-07-31 | 27.80 | 27.89 | 27.80 | 27.84 | -1.207% | 29,945 | -6.214% |
| 2026-07-29 | 28.18 | 28.18 | 28.18 | 28.18 | -1.296% | 112,416 | -7.346% |
| 2026-07-28 | 28.54 | 28.55 | 28.54 | 28.55 | +1.601% | 76,106 | -8.546% |
| 2026-07-27 | 28.03 | 28.10 | 27.99 | 28.10 | +1.079% | 8,362 | -7.082% |
| 2026-07-24 | 27.80 | 27.80 | 27.80 | 27.80 | +0.981% | 215,440 | -6.079% |
| 2026-07-23 | 27.53 | 27.53 | 27.53 | 27.53 | -1.042% | 5,399 | -5.158% |
| 2026-07-22 | 27.81 | 27.82 | 27.81 | 27.82 | -0.072% | 36,348 | -6.147% |
| 2026-07-17 | 27.84 | 27.84 | 27.84 | 27.84 | -0.642% | 2,753 | -6.214% |
| 2026-07-16 | 28.02 | 28.02 | 28.02 | 28.02 | +1.559% | 4,826 | -6.817% |
| 2026-07-15 | 27.78 | 27.78 | 27.59 | 27.59 | -0.862% | 7,156 | -5.364% |
| 2026-07-13 | 28.05 | 28.05 | 27.83 | 27.83 | -0.394% | 11,466 | -6.180% |
| 2026-07-10 | 27.89 | 27.94 | 27.89 | 27.94 | +0.431% | 12,313 | -6.550% |
| 2026-07-09 | 27.82 | 27.82 | 27.82 | 27.82 | +0.036% | 603 | -6.147% |
| 2026-07-08 | 27.81 | 27.81 | 27.81 | 27.81 | -1.208% | 3,754 | -6.113% |
| 2026-07-06 | 28.16 | 28.16 | 28.14 | 28.15 | -0.106% | 6,026 | -7.247% |
| 2026-07-02 | 28.14 | 28.20 | 28.13 | 28.18 | +0.823% | 16,582 | -7.346% |
| 2026-07-01 | 27.95 | 27.95 | 27.95 | 27.95 | +0.648% | 9,501 | -6.583% |
| 2026-06-30 | 27.86 | 27.86 | 27.76 | 27.77 | -0.608% | 27,006 | -5.978% |
| 2026-06-29 | 27.98 | 27.98 | 27.94 | 27.94 | -0.250% | 2,918 | -6.550% |
| 2026-06-25 | 28.01 | 28.01 | 28.01 | 28.01 | +0.179% | 2,381 | -6.783% |
| 2026-06-24 | 27.96 | 27.96 | 27.96 | 27.96 | +1.121% | 5,998 | -6.617% |
| 2026-06-22 | 27.65 | 27.65 | 27.65 | 27.65 | -1.776% | 4,568 | -5.570% |
| 2026-06-17 | 28.21 | 28.21 | 28.15 | 28.15 | -0.142% | 10,708 | -7.247% |
| 2026-06-15 | 28.19 | 28.19 | 28.19 | 28.19 | +1.916% | 2,670 | -7.379% |
| 2026-06-11 | 27.66 | 27.66 | 27.66 | 27.66 | +0.181% | 5,561 | -5.604% |
| 2026-06-10 | 27.61 | 27.61 | 27.61 | 27.61 | +1.025% | 8,173 | -5.433% |
| 2026-06-08 | 27.38 | 27.38 | 27.33 | 27.33 | -0.357% | 6,285 | -4.464% |
| 2026-06-05 | 27.52 | 27.52 | 27.43 | 27.43 | +0.139% | 16,120 | -4.805% |
| 2026-06-04 | 27.39 | 27.39 | 27.39 | 27.39 | +0.958% | 8,255 | -4.673% |
| 2026-06-03 | 27.26 | 27.26 | 27.13 | 27.13 | -0.949% | 13,910 | -3.760% |
| 2026-06-02 | 27.31 | 27.39 | 27.31 | 27.39 | +0.330% | 8,312 | -4.673% |
| 2026-06-01 | 27.30 | 27.30 | 27.30 | 27.30 | -0.655% | 11,530 | -4.359% |
| 2026-05-29 | 27.48 | 27.48 | 27.48 | 27.48 | -0.036% | 5,433 | -4.985% |
| 2026-05-27 | 27.49 | 27.49 | 27.48 | 27.49 | +0.073% | 20,793 | -5.020% |
| 2026-05-26 | 27.47 | 27.47 | 27.47 | 27.47 | -0.615% | 6,288 | -4.951% |
| 2026-05-22 | 27.72 | 27.72 | 27.55 | 27.64 | +0.546% | 5,541 | -5.535% |
| 2026-05-21 | 27.46 | 27.49 | 27.46 | 27.49 | +0.585% | 7,547 | -5.020% |
| 2026-05-20 | 27.20 | 27.33 | 27.20 | 27.33 | +0.404% | 8,881 | -4.464% |
| 2026-05-19 | 27.22 | 27.22 | 27.22 | 27.22 | +0.295% | 11,049 | -4.078% |
| 2026-05-18 | 27.14 | 27.14 | 27.14 | 27.14 | +0.705% | 2,296 | -3.795% |
| 2026-05-15 | 27.06 | 27.06 | 26.95 | 26.95 | -0.810% | 10,666 | -3.117% |
| 2026-05-14 | 27.18 | 27.18 | 27.17 | 27.17 | +0.444% | 5,644 | -3.901% |
| 2026-05-13 | 27.01 | 27.05 | 27.01 | 27.05 | -0.734% | 20,070 | -3.475% |
| 2026-05-12 | 27.25 | 27.25 | 27.25 | 27.25 | -0.293% | 5,500 | -4.183% |
| 2026-05-08 | 27.33 | 27.33 | 27.33 | 27.33 | -0.219% | 11,501 | -4.464% |
| 2026-05-07 | 27.39 | 27.39 | 27.39 | 27.39 | +0.146% | 2,171 | -4.673% |
| 2026-05-05 | 27.35 | 27.35 | 27.35 | 27.35 | -0.146% | 7,389 | -4.534% |
| 2026-05-04 | 27.36 | 27.39 | 27.36 | 27.39 | -1.368% | 6,700 | -4.673% |
| 2026-05-01 | 27.90 | 27.90 | 27.77 | 27.77 | -0.892% | 9,467 | -5.978% |
| 2026-04-30 | 27.89 | 28.02 | 27.89 | 28.02 | +1.338% | 11,183 | -6.817% |
| 2026-04-29 | 27.65 | 27.65 | 27.65 | 27.65 | -0.861% | 4,247 | -5.570% |
| 2026-04-28 | 27.88 | 27.89 | 27.88 | 27.89 | +0.216% | 51,218 | -6.382% |
| 2026-04-27 | 27.83 | 27.83 | 27.82 | 27.83 | -0.322% | 113,414 | -6.180% |
| 2026-04-24 | 27.92 | 27.92 | 27.92 | 27.92 | -0.923% | 2,351 | -6.483% |
| 2026-04-22 | 28.18 | 28.18 | 28.18 | 28.18 | -0.212% | 9,533 | -7.346% |
| 2026-04-21 | 28.31 | 28.31 | 28.12 | 28.24 | -0.703% | 4,459 | -7.542% |
| 2026-04-20 | 28.44 | 28.44 | 28.38 | 28.44 | +2.155% | 2,096 | -8.193% |
| 2026-04-15 | 27.84 | 27.84 | 27.84 | 27.84 | +2.428% | 8,807 | -6.214% |
| 2026-04-13 | 27.18 | 27.18 | 27.18 | 27.18 | -0.984% | 5,163 | -3.937% |
| 2026-04-09 | 27.45 | 27.45 | 27.45 | 27.45 | -0.363% | 7,489 | -4.882% |
| 2026-04-08 | 27.55 | 27.55 | 27.42 | 27.55 | +3.300% | 5,931 | -5.227% |
| 2026-04-07 | 26.66 | 26.67 | 26.65 | 26.67 | -0.289% | 3,274 | -2.100% |
| 2026-04-06 | 26.69 | 26.75 | 26.69 | 26.75 | +0.554% | 9,444 | -2.383% |
| 2026-04-02 | 26.58 | 26.60 | 26.57 | 26.60 | -0.375% | 19,141 | -1.842% |
| 2026-04-01 | 26.76 | 26.76 | 26.70 | 26.70 | +0.565% | 6,511 | -2.210% |
| 2026-03-31 | 26.55 | 26.55 | 26.55 | 26.55 | +0.038% | 56,180 | -1.657% |
| 2026-03-27 | 26.66 | 26.66 | 26.54 | 26.54 | -1.412% | 4,902 | -1.620% |
| 2026-03-26 | 26.92 | 26.92 | 26.92 | 26.92 | +0.448% | 13,875 | -3.009% |
| 2026-03-25 | 26.80 | 26.80 | 26.80 | 26.80 | +0.262% | 4,656 | -2.575% |
| 2026-03-24 | 26.73 | 26.73 | 26.73 | 26.73 | -0.373% | 11,923 | -2.319% |
| 2026-03-23 | 26.83 | 26.83 | 26.83 | 26.83 | -0.112% | 2,845 | -2.684% |
| 2026-03-19 | 26.88 | 26.88 | 26.86 | 26.86 | -1.395% | 5,831 | -2.792% |
| 2026-03-18 | 27.24 | 27.24 | 27.24 | 27.24 | +0.889% | 9,401 | -4.148% |
| 2026-03-13 | 27.00 | 27.00 | 27.00 | 27.00 | -0.148% | 900 | -3.296% |
| 2026-03-12 | 27.04 | 27.04 | 27.04 | 27.04 | -2.629% | 4,925 | -3.439% |
| 2026-03-10 | 27.77 | 27.77 | 27.77 | 27.77 | -0.715% | 16,333 | -5.978% |
| 2026-03-06 | 27.90 | 28.02 | 27.90 | 27.97 | -1.358% | 15,766 | -6.650% |
| 2026-03-05 | 28.38 | 28.38 | 28.18 | 28.36 | +1.268% | 8,227 | -7.917% |
| 2026-03-03 | 28.00 | 28.00 | 28.00 | 28.00 | -1.995% | 9,644 | -6.750% |
| 2026-03-02 | 28.46 | 28.57 | 28.46 | 28.57 | +0.070% | 8,964 | -8.610% |
| 2026-02-26 | 28.56 | 28.56 | 28.41 | 28.55 | +0.777% | 3,454 | -8.546% |
| 2026-02-25 | 28.33 | 28.33 | 28.33 | 28.33 | -0.071% | 203 | -7.836% |
| 2026-02-24 | 28.35 | 28.35 | 28.35 | 28.35 | +0.159% | 5,857 | -7.901% |
| 2026-02-20 | 28.30 | 28.30 | 28.30 | 28.30 | -0.053% | 4,152 | -7.755% |
| 2026-02-19 | 28.32 | 28.32 | 28.32 | 28.32 | -0.387% | 20,720 | -7.804% |
| 2026-02-18 | 28.43 | 28.43 | 28.43 | 28.43 | +0.282% | 13,861 | -8.160% |
| 2026-02-17 | 28.35 | 28.35 | 28.35 | 28.35 | -0.735% | 7,097 | -7.901% |
| 2026-02-13 | 28.56 | 28.56 | 28.56 | 28.56 | +0.744% | 20,441 | -8.578% |
| 2026-02-12 | 28.42 | 28.42 | 28.35 | 28.35 | -1.498% | 4,869 | -7.898% |
| 2026-02-10 | 28.78 | 28.78 | 28.78 | 28.78 | +0.912% | 5,129 | -9.277% |
| 2026-02-09 | 28.52 | 28.52 | 28.52 | 28.52 | -0.210% | 7,893 | -8.450% |
| 2026-02-06 | 28.54 | 28.58 | 28.54 | 28.58 | +1.114% | 3,721 | -8.642% |
| 2026-02-05 | 28.38 | 28.38 | 28.27 | 28.27 | -0.545% | 29,414 | -7.624% |
| 2026-02-04 | 28.11 | 28.42 | 28.11 | 28.42 | +1.609% | 10,927 | -8.128% |
| 2026-02-03 | 28.19 | 28.19 | 27.97 | 27.97 | -0.675% | 16,223 | -6.650% |
| 2026-02-02 | 28.16 | 28.16 | 28.16 | 28.16 | -0.071% | 5,278 | -7.280% |
| 2026-01-30 | 28.05 | 28.18 | 28.03 | 28.18 | +0.931% | 22,575 | -7.346% |
| 2026-01-29 | 27.91 | 27.92 | 27.89 | 27.92 | +0.036% | 4,735 | -6.483% |
| 2026-01-28 | 27.90 | 27.91 | 27.83 | 27.91 | -0.535% | 10,504 | -6.449% |
| 2026-01-27 | 28.06 | 28.06 | 28.06 | 28.06 | -0.142% | 3,399 | -6.949% |
| 2026-01-26 | 28.07 | 28.10 | 28.07 | 28.10 | +0.214% | 11,661 | -7.082% |
| 2026-01-23 | 28.04 | 28.04 | 28.04 | 28.04 | -0.071% | 8,263 | -6.883% |
| 2026-01-22 | 28.09 | 28.09 | 28.06 | 28.06 | +0.214% | 8,934 | -6.949% |
| 2026-01-21 | 27.86 | 28.00 | 27.79 | 28.00 | +1.339% | 12,049 | -6.750% |
| 2026-01-20 | 27.63 | 27.63 | 27.63 | 27.63 | -1.321% | 62,352 | -5.501% |
| 2026-01-16 | 27.88 | 28.00 | 27.88 | 28.00 | -0.107% | 33,748 | -6.750% |
| 2026-01-15 | 27.92 | 28.03 | 27.92 | 28.03 | +0.466% | 17,409 | -6.850% |
| 2026-01-14 | 27.85 | 27.90 | 27.85 | 27.90 | +0.977% | 7,976 | -6.416% |
| 2026-01-13 | 27.63 | 27.63 | 27.63 | 27.63 | -0.289% | 35,204 | -5.501% |
| 2026-01-09 | 27.71 | 27.71 | 27.71 | 27.71 | +0.727% | 20,447 | -5.774% |
| 2026-01-08 | 27.51 | 27.51 | 27.51 | 27.51 | +1.625% | 14,410 | -5.089% |
| 2026-01-07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.661% | 11,221 | -3.546% |
| 2026-01-06 | 27.25 | 27.25 | 27.25 | 27.25 | +0.331% | 81,646 | -4.183% |
| 2026-01-05 | 27.28 | 27.30 | 27.16 | 27.16 | +0.295% | 154,349 | -3.866% |
| 2026-01-02 | 27.08 | 27.08 | 27.08 | 27.08 | +0.111% | 2,473 | -3.582% |
| 2025-12-31 | 27.09 | 27.09 | 27.05 | 27.05 | -0.898% | 26,922 | -3.475% |
| 2025-12-29 | 27.30 | 27.30 | 27.30 | 27.30 | -0.165% | 8,962 | -4.341% |
| 2025-12-24 | 27.23 | 27.34 | 27.23 | 27.34 | -0.146% | 15,583 | -4.499% |
| 2025-12-22 | 27.42 | 27.42 | 27.38 | 27.38 | -0.037% | 6,616 | -4.638% |
| 2025-12-19 | 27.39 | 27.39 | 27.39 | 27.39 | -0.146% | 5,361 | -4.673% |
| 2025-12-18 | 27.43 | 27.45 | 27.43 | 27.43 | -0.652% | 8,158 | -4.812% |
| 2025-12-17 | 27.63 | 27.63 | 27.58 | 27.61 | +0.181% | 20,348 | -5.433% |
| 2025-12-12 | 27.56 | 27.56 | 27.56 | 27.56 | 0.000% | 14,047 | -5.261% |
| 2025-12-11 | 27.50 | 27.56 | 27.50 | 27.56 | +1.398% | 5,835 | -5.261% |
| 2025-12-10 | 27.18 | 27.18 | 27.18 | 27.18 | +0.928% | 7,570 | -3.937% |
| 2025-12-08 | 26.95 | 26.95 | 26.93 | 26.93 | -0.774% | 27,963 | -3.045% |
| 2025-12-05 | 27.25 | 27.25 | 27.14 | 27.14 | +0.333% | 23,576 | -3.795% |
| 2025-12-04 | 27.14 | 27.14 | 27.05 | 27.05 | +0.820% | 69,401 | -3.475% |
| 2025-11-26 | 26.83 | 26.83 | 26.83 | 26.83 | +2.248% | 31,336 | -2.684% |
| 2025-11-24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.719% | 11,893 | -0.495% |
| 2025-11-21 | 26.43 | 26.43 | 26.43 | 26.43 | +1.654% | 7,294 | -1.211% |
| 2025-11-20 | 26.00 | 26.00 | 26.00 | 26.00 | -1.776% | 18,713 | +0.423% |
| 2025-11-14 | 26.47 | 26.47 | 26.47 | 26.47 | -1.231% | 6,641 | -1.360% |
| 2025-11-12 | 26.80 | 26.80 | 26.80 | 26.80 | +1.323% | 12,933 | -2.575% |
| 2025-11-10 | 26.41 | 26.45 | 26.41 | 26.45 | +0.609% | 20,909 | -1.285% |
| 2025-11-07 | 26.29 | 26.29 | 26.29 | 26.29 | +0.883% | 2,203 | -0.685% |
| 2025-11-06 | 26.13 | 26.15 | 26.05 | 26.06 | 0.000% | 304,342 | +0.192% |
| 2025-11-04 | 26.10 | 26.10 | 26.05 | 26.06 | -0.038% | 20,338 | +0.192% |
| 2025-11-03 | 26.09 | 26.09 | 26.07 | 26.07 | -0.875% | 8,421 | +0.153% |
| 2025-10-30 | 26.29 | 26.30 | 26.29 | 26.30 | -2.085% | 14,113 | -0.722% |
| 2025-10-27 | 26.86 | 26.86 | 26.86 | 26.86 | +0.186% | 928 | -2.792% |
| 2025-10-24 | 26.81 | 26.81 | 26.81 | 26.81 | -0.186% | 2,181 | -2.611% |
| 2025-10-22 | 26.86 | 26.86 | 26.86 | 26.86 | -0.371% | 7,093 | -2.792% |
| 2025-10-21 | 26.96 | 26.97 | 26.96 | 26.96 | +0.785% | 3,988 | -3.153% |
| 2025-10-20 | 26.75 | 26.75 | 26.75 | 26.75 | +0.564% | 18,522 | -2.393% |
| 2025-10-15 | 26.58 | 26.60 | 26.58 | 26.60 | +0.758% | 2,205 | -1.842% |
| 2025-10-13 | 26.48 | 26.48 | 26.40 | 26.40 | +0.247% | 10,087 | -1.098% |
| 2025-10-10 | 26.34 | 26.34 | 26.34 | 26.34 | -1.256% | 3,412 | -0.854% |
| 2025-10-09 | 26.67 | 26.67 | 26.67 | 26.67 | -0.559% | 11,365 | -2.100% |
| 2025-10-08 | 26.92 | 26.92 | 26.81 | 26.82 | +0.149% | 41,796 | -2.647% |
| 2025-10-07 | 26.85 | 26.85 | 26.78 | 26.78 | -0.557% | 3,380 | -2.502% |
| 2025-10-06 | 26.93 | 26.93 | 26.93 | 26.93 | +0.186% | 11,856 | -3.045% |
| 2025-10-02 | 26.88 | 26.88 | 26.88 | 26.88 | +0.186% | 17,979 | -2.865% |
| 2025-09-30 | 26.85 | 26.86 | 26.83 | 26.83 | +0.220% | 17,903 | -2.684% |
| 2025-09-29 | 26.77 | 26.77 | 26.77 | 26.77 | +0.450% | 5,128 | -2.469% |
| 2025-09-25 | 26.65 | 26.65 | 26.65 | 26.65 | -0.597% | 1,321 | -2.030% |
| 2025-09-24 | 26.81 | 26.81 | 26.81 | 26.81 | -0.331% | 538 | -2.615% |
| 2025-09-23 | 26.90 | 26.90 | 26.90 | 26.90 | +0.112% | 9,933 | -2.937% |
| 2025-09-22 | 26.86 | 26.87 | 26.86 | 26.87 | -0.334% | 3,473 | -2.828% |
| 2025-09-18 | 26.96 | 26.96 | 26.96 | 26.96 | -0.553% | 2,001 | -3.153% |
| 2025-09-17 | 27.11 | 27.11 | 27.11 | 27.11 | +1.157% | 6,793 | -3.689% |
| 2025-09-16 | 26.77 | 26.80 | 26.76 | 26.80 | +0.075% | 8,341 | -2.575% |
| 2025-09-15 | 26.79 | 26.79 | 26.78 | 26.78 | -1.035% | 8,057 | -2.502% |
| 2025-09-12 | 27.13 | 27.13 | 27.06 | 27.06 | -0.661% | 167,235 | -3.511% |
| 2025-09-11 | 27.24 | 27.24 | 27.24 | 27.24 | +1.114% | 13,661 | -4.148% |
| 2025-09-10 | 26.87 | 26.94 | 26.87 | 26.94 | -0.517% | 26,293 | -3.081% |
| 2025-09-09 | 27.03 | 27.08 | 27.01 | 27.08 | +0.296% | 18,769 | -3.582% |
| 2025-09-08 | 26.91 | 27.03 | 26.91 | 27.00 | -0.189% | 7,728 | -3.296% |
| 2025-09-05 | 27.11 | 27.11 | 27.04 | 27.05 | -0.291% | 31,810 | -3.479% |
| 2025-09-04 | 27.07 | 27.13 | 27.07 | 27.13 | +0.351% | 19,369 | -3.760% |
| 2025-09-03 | 27.06 | 27.06 | 26.95 | 27.04 | -0.460% | 196,619 | -3.421% |
| 2025-09-02 | 27.03 | 27.16 | 27.02 | 27.16 | -0.147% | 23,656 | -3.866% |
| 2025-08-28 | 27.20 | 27.20 | 27.20 | 27.20 | -0.730% | 13,714 | -4.007% |
| 2025-08-27 | 27.43 | 27.45 | 27.40 | 27.40 | +0.440% | 12,528 | -4.708% |
| 2025-08-26 | 27.28 | 27.28 | 27.28 | 27.28 | -0.274% | 6,490 | -4.289% |
| 2025-08-25 | 27.34 | 27.36 | 27.34 | 27.36 | +1.277% | 9,854 | -4.551% |
| 2025-08-21 | 27.01 | 27.01 | 27.01 | 27.01 | -0.332% | 17,446 | -3.332% |
| 2025-08-20 | 27.11 | 27.13 | 27.10 | 27.10 | -0.184% | 4,820 | -3.653% |
| 2025-08-19 | 27.15 | 27.15 | 27.15 | 27.15 | +0.742% | 3,857 | -3.831% |
| 2025-08-18 | 26.95 | 26.95 | 26.95 | 26.95 | -0.370% | 6,288 | -3.117% |
| 2025-08-15 | 27.03 | 27.05 | 27.03 | 27.05 | +1.995% | 8,430 | -3.475% |
| 2025-08-12 | 26.54 | 26.54 | 26.52 | 26.52 | +1.303% | 22,638 | -1.550% |
| 2025-08-11 | 26.18 | 26.18 | 26.18 | 26.18 | -0.038% | 10,008 | -0.267% |
| 2025-08-07 | 26.18 | 26.19 | 26.18 | 26.19 | +0.499% | 5,602 | -0.305% |
| 2025-08-04 | 26.06 | 26.06 | 26.06 | 26.06 | +1.243% | 3,452 | +0.192% |
| 2025-08-01 | 25.73 | 25.74 | 25.73 | 25.74 | -0.924% | 5,691 | +1.437% |
| 2025-07-31 | 25.98 | 25.98 | 25.98 | 25.98 | -1.479% | 4,958 | +0.500% |
| 2025-07-30 | 26.37 | 26.37 | 26.37 | 26.37 | -1.236% | 8,209 | -0.986% |
| 2025-07-29 | 26.71 | 26.72 | 26.69 | 26.70 | -0.780% | 28,375 | -2.210% |
| 2025-07-25 | 26.91 | 26.91 | 26.91 | 26.91 | 0.000% | 10,685 | -2.973% |
| 2025-07-24 | 26.91 | 26.91 | 26.91 | 26.91 | -0.591% | 6,739 | -2.973% |
| 2025-07-23 | 27.04 | 27.07 | 27.04 | 27.07 | +1.158% | 4,821 | -3.546% |
| 2025-07-22 | 26.76 | 26.76 | 26.76 | 26.76 | +1.826% | 23,896 | -2.429% |
| 2025-07-21 | 26.37 | 26.37 | 26.28 | 26.28 | -0.341% | 337,294 | -0.647% |
| 2025-07-18 | 26.31 | 26.37 | 26.30 | 26.37 | +1.073% | 2,831 | -0.986% |
| 2025-07-15 | 26.09 | 26.09 | 26.09 | 26.09 | -2.138% | 8,765 | +0.077% |
| 2025-07-11 | 26.61 | 26.70 | 26.56 | 26.66 | -0.929% | 22,499 | -2.063% |
| 2025-07-10 | 26.99 | 27.06 | 26.91 | 26.91 | +0.485% | 84,878 | -2.973% |
| 2025-07-09 | 26.60 | 26.78 | 26.60 | 26.78 | +0.450% | 14,543 | -2.502% |
| 2025-07-08 | 26.66 | 26.66 | 26.66 | 26.66 | +0.737% | 12,918 | -2.063% |
| 2025-07-07 | 26.46 | 26.46 | 26.46 | 26.46 | -1.139% | 31,604 | -1.341% |
| 2025-07-02 | 26.81 | 26.83 | 26.76 | 26.77 | +0.308% | 26,217 | -2.465% |
| 2025-07-01 | 26.69 | 26.69 | 26.69 | 26.69 | +2.645% | 10,222 | -2.165% |
| 2025-06-30 | 25.92 | 26.00 | 25.92 | 26.00 | +0.173% | 42,504 | +0.423% |
| 2025-06-27 | 25.95 | 25.95 | 25.95 | 25.95 | -0.784% | 6,021 | +0.597% |
| 2025-06-24 | 26.08 | 26.16 | 26.08 | 26.16 | +1.238% | 3,927 | -0.191% |
| 2025-06-20 | 25.76 | 25.84 | 25.76 | 25.84 | -0.386% | 29,237 | +1.045% |
| 2025-06-18 | 25.94 | 25.94 | 25.94 | 25.94 | +0.504% | 41,767 | +0.655% |
| 2025-06-17 | 25.97 | 25.97 | 25.81 | 25.81 | -0.769% | 7,078 | +1.162% |
| 2025-06-13 | 25.99 | 26.01 | 25.99 | 26.01 | -1.140% | 11,626 | +0.384% |
| 2025-06-12 | 26.31 | 26.31 | 26.31 | 26.31 | +0.229% | 8,718 | -0.760% |
| 2025-06-11 | 26.25 | 26.25 | 26.25 | 26.25 | +0.923% | 29,069 | -0.533% |
| 2025-06-03 | 25.92 | 26.01 | 25.92 | 26.01 | +1.049% | 25,623 | +0.384% |
| 2025-06-02 | 25.74 | 25.74 | 25.74 | 25.74 | -0.541% | 3,737 | +1.437% |
| 2025-05-28 | 25.88 | 25.88 | 25.88 | 25.88 | +1.054% | 235,320 | +0.889% |
| 2025-05-22 | 25.49 | 25.61 | 25.46 | 25.61 | -2.196% | 5,927 | +1.952% |
| 2025-05-15 | 26.07 | 26.18 | 26.05 | 26.18 | +0.480% | 281,291 | -0.286% |
| 2025-05-14 | 26.06 | 26.06 | 26.06 | 26.06 | -1.344% | 4,211 | +0.192% |
| 2025-05-12 | 26.24 | 26.41 | 26.22 | 26.41 | +3.548% | 5,025 | -1.155% |
| 2025-05-09 | 25.51 | 25.51 | 25.51 | 25.51 | -0.117% | 12,848 | +2.352% |
| 2025-05-08 | 25.65 | 25.65 | 25.54 | 25.54 | +1.149% | 12,120 | +2.232% |
| 2025-05-07 | 25.25 | 25.25 | 25.25 | 25.25 | +0.758% | 37,222 | +3.406% |
| 2025-05-06 | 25.14 | 25.14 | 25.06 | 25.06 | -0.988% | 9,788 | +4.190% |
| 2025-05-05 | 25.39 | 25.39 | 25.26 | 25.31 | -0.315% | 58,040 | +3.161% |
| 2025-05-02 | 25.46 | 25.46 | 25.39 | 25.39 | +1.519% | 18,779 | +2.836% |
| 2025-05-01 | 25.00 | 25.14 | 25.00 | 25.01 | -0.596% | 12,682 | +4.398% |
| 2025-04-30 | 24.95 | 25.17 | 24.93 | 25.16 | -0.198% | 31,178 | +3.776% |
| 2025-04-29 | 25.23 | 25.23 | 25.21 | 25.21 | -0.079% | 84,769 | +3.570% |
| 2025-04-28 | 25.12 | 25.23 | 25.12 | 25.23 | +0.278% | 9,970 | +3.488% |
| 2025-04-25 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 1,523 | +3.776% |
| 2025-04-24 | 25.19 | 25.19 | 25.15 | 25.15 | +0.761% | 163,504 | +3.817% |
| 2025-04-23 | 25.15 | 25.15 | 24.96 | 24.96 | -0.160% | 44,557 | +4.607% |
| 2025-04-22 | 25.02 | 25.02 | 25.00 | 25.00 | +2.459% | 551,503 | +4.440% |
| 2025-04-21 | 24.37 | 24.40 | 24.37 | 24.40 | -1.969% | 6,947 | +7.008% |
| 2025-04-17 | 24.89 | 24.89 | 24.89 | 24.89 | +1.015% | 4,795 | +4.902% |
| 2025-04-16 | 24.90 | 24.90 | 24.48 | 24.64 | -0.965% | 3,224 | +5.966% |
| 2025-04-15 | 25.00 | 25.00 | 24.87 | 24.88 | -0.080% | 3,168 | +4.944% |
| 2025-04-11 | 24.94 | 24.95 | 24.90 | 24.90 | +1.840% | 22,755 | +4.859% |
| 2025-04-10 | 24.61 | 24.61 | 24.45 | 24.45 | -3.436% | 3,629 | +6.789% |
| 2025-04-09 | 23.55 | 25.32 | 23.55 | 25.32 | +7.699% | 3,948 | +3.120% |
| 2025-04-08 | 23.51 | 23.51 | 23.51 | 23.51 | -1.508% | 4,532 | +11.059% |
| 2025-04-07 | 24.12 | 24.12 | 23.87 | 23.87 | -3.321% | 15,689 | +9.384% |
| 2025-04-04 | 24.90 | 24.90 | 24.69 | 24.69 | -3.967% | 48,836 | +5.751% |
| 2025-04-03 | 25.90 | 26.05 | 25.71 | 25.71 | -4.707% | 38,731 | +1.556% |
| 2025-04-02 | 27.04 | 27.04 | 26.98 | 26.98 | +0.447% | 6,802 | -3.225% |
| 2025-04-01 | 26.67 | 26.86 | 26.67 | 26.86 | +0.075% | 5,957 | -2.792% |
| 2025-03-31 | 26.73 | 26.88 | 26.67 | 26.84 | -1.287% | 25,967 | -2.720% |
| 2025-03-27 | 27.20 | 27.20 | 27.07 | 27.19 | +0.928% | 9,114 | -3.972% |
| 2025-03-25 | 26.94 | 26.94 | 26.94 | 26.94 | +0.979% | 11,874 | -3.081% |
| 2025-03-21 | 26.68 | 26.68 | 26.68 | 26.68 | -0.860% | 2,109 | -2.132% |
| 2025-03-20 | 26.91 | 26.91 | 26.91 | 26.91 | -0.554% | 2,165 | -2.973% |
| 2025-03-19 | 27.02 | 27.06 | 27.02 | 27.06 | +0.185% | 4,698 | -3.511% |
| 2025-03-18 | 27.03 | 27.04 | 27.01 | 27.01 | -0.121% | 14,944 | -3.332% |
| 2025-03-17 | 27.04 | 27.04 | 27.04 | 27.04 | +1.132% | 6,388 | -3.449% |
| 2025-03-14 | 26.76 | 26.76 | 26.74 | 26.74 | +1.403% | 3,561 | -2.356% |
| 2025-03-13 | 26.37 | 26.37 | 26.37 | 26.37 | -2.622% | 8,400 | -0.986% |
| 2025-03-11 | 27.52 | 27.52 | 27.08 | 27.08 | -1.383% | 4,139 | -3.582% |
| 2025-03-10 | 27.44 | 27.48 | 27.44 | 27.46 | -0.182% | 9,346 | -4.916% |
| 2025-03-07 | 27.50 | 27.53 | 27.47 | 27.51 | +3.890% | 13,544 | -5.089% |
| 2025-03-04 | 26.48 | 26.48 | 26.48 | 26.48 | -1.890% | 272 | -1.397% |
| 2025-02-27 | 26.96 | 26.99 | 26.96 | 26.99 | -0.111% | 1,657 | -3.260% |
| 2025-02-26 | 27.02 | 27.02 | 27.02 | 27.02 | -1.279% | 4,929 | -3.368% |
| 2025-02-25 | 27.33 | 27.37 | 27.33 | 27.37 | +0.330% | 39,413 | -4.604% |
| 2025-02-24 | 27.28 | 27.28 | 27.28 | 27.28 | +0.442% | 6,376 | -4.289% |
| 2025-02-21 | 27.16 | 27.16 | 27.16 | 27.16 | -0.513% | 4,249 | -3.866% |
| 2025-02-20 | 27.30 | 27.30 | 27.30 | 27.30 | +0.331% | 2,002 | -4.359% |
| 2025-02-19 | 27.21 | 27.21 | 27.21 | 27.21 | +0.871% | 18,252 | -4.043% |
| 2025-02-18 | 26.98 | 26.98 | 26.98 | 26.98 | +0.841% | 5,303 | -3.207% |
| 2025-02-14 | 26.75 | 26.75 | 26.75 | 26.75 | -0.037% | 4,897 | -2.393% |
| 2025-02-13 | 26.68 | 26.76 | 26.68 | 26.76 | +1.019% | 6,217 | -2.429% |
| 2025-02-12 | 26.45 | 26.49 | 26.45 | 26.49 | -0.972% | 24,550 | -1.435% |
| 2025-02-11 | 26.75 | 26.75 | 26.75 | 26.75 | +0.982% | 23,539 | -2.393% |
| 2025-02-10 | 26.49 | 26.49 | 26.49 | 26.49 | +0.379% | 9,632 | -1.435% |
| 2025-02-07 | 26.39 | 26.39 | 26.39 | 26.39 | -0.864% | 10,074 | -1.061% |
| 2025-02-06 | 26.62 | 26.62 | 26.62 | 26.62 | -0.449% | 6,528 | -1.916% |
| 2025-02-05 | 26.77 | 26.77 | 26.74 | 26.74 | +0.009% | 11,630 | -2.356% |
| 2025-02-04 | 26.74 | 26.74 | 26.74 | 26.74 | -2.239% | 20,013 | -2.347% |
| 2025-01-30 | 27.24 | 27.36 | 27.24 | 27.35 | +0.253% | 19,520 | -4.534% |
| 2025-01-29 | 27.28 | 27.28 | 27.28 | 27.28 | -0.434% | 3,443 | -4.292% |
| 2025-01-28 | 27.40 | 27.40 | 27.40 | 27.40 | -1.368% | 11,736 | -4.708% |
| 2025-01-27 | 27.75 | 27.78 | 27.70 | 27.78 | +1.494% | 12,851 | -6.012% |
| 2025-01-24 | 27.38 | 27.38 | 27.37 | 27.37 | -0.397% | 4,689 | -4.607% |
| 2025-01-23 | 27.48 | 27.48 | 27.48 | 27.48 | +0.439% | 9,815 | -4.985% |
| 2025-01-22 | 27.38 | 27.38 | 27.32 | 27.36 | +0.073% | 11,392 | -4.569% |
| 2025-01-17 | 27.34 | 27.34 | 27.34 | 27.34 | +0.404% | 7,456 | -4.499% |
| 2025-01-16 | 27.15 | 27.23 | 27.15 | 27.23 | +0.258% | 209,310 | -4.113% |
| 2025-01-15 | 27.16 | 27.16 | 27.16 | 27.16 | +1.230% | 3,283 | -3.866% |
| 2025-01-13 | 26.83 | 26.83 | 26.83 | 26.83 | +1.322% | 13,478 | -2.684% |
| 2025-01-10 | 26.60 | 26.60 | 26.46 | 26.48 | -1.634% | 11,233 | -1.397% |
| 2025-01-08 | 26.82 | 26.92 | 26.77 | 26.92 | -0.628% | 81,704 | -3.009% |
| 2025-01-07 | 27.24 | 27.24 | 27.09 | 27.09 | +0.371% | 5,503 | -3.618% |
| 2025-01-06 | 27.23 | 27.34 | 26.97 | 26.99 | -0.332% | 22,359 | -3.260% |
| 2025-01-03 | 27.03 | 27.10 | 27.03 | 27.08 | -0.147% | 24,628 | -3.582% |
| 2025-01-02 | 27.23 | 27.23 | 27.12 | 27.12 | +0.259% | 3,599 | -3.724% |
| 2024-12-31 | 27.11 | 27.11 | 26.93 | 27.05 | -1.708% | 22,250 | -3.475% |
| 2024-12-26 | 27.52 | 27.52 | 27.52 | 27.52 | +0.622% | 1,084 | -5.124% |
| 2024-12-24 | 27.35 | 27.35 | 27.35 | 27.35 | 0.000% | 1,029 | -4.534% |
| 2024-12-18 | 27.99 | 28.00 | 27.35 | 27.35 | -2.182% | 39,644 | -4.534% |
| 2024-12-17 | 27.96 | 27.96 | 27.96 | 27.96 | -0.534% | 12,982 | -6.617% |
| 2024-12-16 | 28.35 | 28.35 | 28.11 | 28.11 | -0.425% | 6,514 | -7.115% |
| 2024-12-13 | 28.23 | 28.23 | 28.23 | 28.23 | -0.564% | 1,866 | -7.510% |
| 2024-12-12 | 28.39 | 28.39 | 28.39 | 28.39 | -0.313% | 69,045 | -8.031% |
| 2024-12-11 | 28.52 | 28.52 | 28.46 | 28.48 | -0.458% | 41,729 | -8.318% |
| 2024-12-10 | 28.61 | 28.61 | 28.61 | 28.61 | +0.280% | 12,144 | -8.738% |
| 2024-12-06 | 28.52 | 28.53 | 28.52 | 28.53 | -0.349% | 5,334 | -8.482% |
| 2024-12-05 | 28.63 | 28.63 | 28.63 | 28.63 | -0.279% | 8,526 | -8.802% |
| 2024-12-04 | 28.71 | 28.71 | 28.71 | 28.71 | -0.897% | 7,748 | -9.056% |
| 2024-12-03 | 29.00 | 29.00 | 28.97 | 28.97 | -0.549% | 13,680 | -9.872% |
| 2024-12-02 | 29.07 | 29.16 | 29.07 | 29.13 | +0.379% | 103,121 | -10.367% |
| 2024-11-27 | 28.99 | 29.02 | 28.99 | 29.02 | +0.346% | 14,478 | -10.028% |
| 2024-11-26 | 28.92 | 28.92 | 28.92 | 28.92 | -0.857% | 10,276 | -9.716% |
| 2024-11-25 | 29.17 | 29.17 | 29.17 | 29.17 | +1.461% | 13,661 | -10.490% |
| 2024-11-22 | 28.65 | 28.75 | 28.65 | 28.75 | +1.161% | 7,986 | -9.183% |
| 2024-11-21 | 28.42 | 28.42 | 28.42 | 28.42 | +1.139% | 6,080 | -8.128% |
| 2024-11-19 | 28.10 | 28.10 | 28.10 | 28.10 | -1.473% | 11,852 | -7.082% |
| 2024-11-14 | 28.52 | 28.52 | 28.52 | 28.52 | +0.070% | 41,467 | -8.450% |
| 2024-11-12 | 28.50 | 28.50 | 28.50 | 28.50 | -0.938% | 3,368 | -8.386% |
| 2024-11-11 | 28.77 | 28.79 | 28.77 | 28.77 | +0.349% | 15,205 | -9.246% |
| 2024-11-08 | 28.75 | 28.75 | 28.67 | 28.67 | -0.278% | 6,723 | -8.929% |
| 2024-11-07 | 28.86 | 28.87 | 28.75 | 28.75 | -0.416% | 32,128 | -9.183% |
| 2024-11-06 | 28.87 | 28.87 | 28.87 | 28.87 | +1.512% | 9,249 | -9.560% |
| 2024-11-05 | 28.44 | 28.44 | 28.44 | 28.44 | +0.392% | 16,949 | -8.193% |
| 2024-11-04 | 28.33 | 28.33 | 28.33 | 28.33 | +0.071% | 4,712 | -7.833% |
| 2024-11-01 | 28.31 | 28.31 | 28.31 | 28.31 | -0.035% | 5,261 | -7.768% |
| 2024-10-31 | 28.32 | 28.32 | 28.32 | 28.32 | -0.701% | 2,398 | -7.800% |
| 2024-10-30 | 28.52 | 28.52 | 28.52 | 28.52 | -0.631% | 3,753 | -8.447% |
| 2024-10-28 | 28.70 | 28.70 | 28.70 | 28.70 | +0.244% | 1,857 | -9.024% |
| 2024-10-24 | 28.63 | 28.63 | 28.63 | 28.63 | -0.348% | 4,118 | -8.802% |
| 2024-10-22 | 28.62 | 28.73 | 28.62 | 28.73 | -0.691% | 3,822 | -9.119% |
| 2024-10-21 | 28.95 | 28.95 | 28.93 | 28.93 | -1.330% | 4,098 | -9.748% |
| 2024-10-18 | 29.28 | 29.32 | 29.21 | 29.32 | +0.102% | 13,061 | -10.948% |
| 2024-10-17 | 29.17 | 29.29 | 29.17 | 29.29 | +0.171% | 9,269 | -10.857% |
| 2024-10-16 | 29.21 | 29.24 | 29.21 | 29.24 | +0.828% | 12,331 | -10.705% |
| 2024-10-15 | 29.17 | 29.30 | 29.00 | 29.00 | -0.241% | 14,969 | -9.966% |
| 2024-10-14 | 29.07 | 29.07 | 29.07 | 29.07 | +0.311% | 1,190 | -10.182% |
| 2024-10-11 | 28.94 | 28.98 | 28.94 | 28.98 | +0.437% | 134,784 | -9.903% |
| 2024-10-04 | 28.77 | 28.87 | 28.77 | 28.85 | +0.642% | 1,856 | -9.510% |
| 2024-10-03 | 28.60 | 28.68 | 28.60 | 28.67 | -0.520% | 9,322 | -8.929% |
| 2024-10-02 | 28.76 | 28.82 | 28.76 | 28.82 | -0.549% | 3,957 | -9.403% |
| 2024-09-30 | 28.83 | 28.98 | 28.77 | 28.98 | -0.038% | 29,490 | -9.900% |
| 2024-09-26 | 28.99 | 28.99 | 28.99 | 28.99 | +0.242% | 1,479 | -9.934% |
| 2024-09-23 | 28.92 | 28.92 | 28.92 | 28.92 | +0.277% | 1,836 | -9.716% |
| 2024-09-20 | 28.84 | 28.84 | 28.84 | 28.84 | -0.992% | 3,392 | -9.466% |
| 2024-09-19 | 29.02 | 29.13 | 29.02 | 29.13 | +0.971% | 4,190 | -10.364% |
| 2024-09-18 | 28.87 | 28.87 | 28.85 | 28.85 | -0.246% | 3,016 | -9.494% |
| 2024-09-17 | 28.92 | 28.92 | 28.92 | 28.92 | +0.978% | 6,855 | -9.716% |
| 2024-09-13 | 28.53 | 28.64 | 28.53 | 28.64 | 0.000% | 6,048 | -8.834% |