FLDB
Fidelity Low Duration Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:06:36 PM EDT
50.10USD0.000%(-0.00)24,049
FLDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.12 | 50.12 | 50.10 | 50.10 | 0.000% | 24,049 | 0.000% |
| 2026-10-02 | 50.15 | 50.19 | 50.08 | 50.10 | -0.050% | 15,019 | 0.000% |
| 2026-10-01 | 50.06 | 50.19 | 50.06 | 50.13 | -0.010% | 9,450 | -0.050% |
| 2026-09-30 | 50.17 | 50.23 | 50.08 | 50.13 | +0.010% | 11,817 | -0.060% |
| 2026-09-29 | 50.27 | 50.27 | 50.09 | 50.13 | -0.308% | 27,346 | -0.050% |
| 2026-09-28 | 50.23 | 50.34 | 50.23 | 50.28 | -0.020% | 61,016 | -0.358% |
| 2026-09-25 | 50.33 | 50.34 | 50.25 | 50.29 | +0.040% | 14,601 | -0.378% |
| 2026-09-24 | 50.28 | 50.32 | 50.25 | 50.27 | +0.040% | 14,638 | -0.338% |
| 2026-09-23 | 50.25 | 50.32 | 50.21 | 50.25 | -0.080% | 26,573 | -0.299% |
| 2026-09-22 | 50.33 | 50.34 | 50.24 | 50.29 | +0.010% | 12,070 | -0.378% |
| 2026-09-21 | 50.35 | 50.35 | 50.24 | 50.28 | -0.010% | 3,833 | -0.368% |
| 2026-09-18 | 50.33 | 50.44 | 50.28 | 50.29 | +0.010% | 47,986 | -0.378% |
| 2026-09-17 | 50.33 | 50.34 | 50.27 | 50.28 | 0.000% | 26,728 | -0.368% |
| 2026-09-16 | 50.28 | 50.34 | 50.23 | 50.28 | +0.040% | 25,845 | -0.368% |
| 2026-09-15 | 50.32 | 50.32 | 50.21 | 50.27 | -0.010% | 16,027 | -0.328% |
| 2026-09-14 | 50.26 | 50.32 | 50.26 | 50.27 | -0.010% | 11,908 | -0.338% |
| 2026-09-11 | 50.27 | 50.32 | 50.22 | 50.27 | +0.030% | 12,517 | -0.348% |
| 2026-09-10 | 50.31 | 50.31 | 50.26 | 50.26 | -0.060% | 6,251 | -0.318% |
| 2026-09-09 | 50.24 | 50.34 | 50.24 | 50.29 | 0.000% | 4,310 | -0.378% |
| 2026-09-08 | 50.35 | 50.35 | 50.25 | 50.29 | +0.010% | 3,401 | -0.378% |
| 2026-09-04 | 50.23 | 50.34 | 50.23 | 50.28 | +0.050% | 7,031 | -0.368% |
| 2026-09-03 | 50.22 | 50.32 | 50.21 | 50.26 | +0.061% | 7,399 | -0.318% |
| 2026-09-02 | 50.20 | 50.30 | 50.19 | 50.23 | -0.021% | 9,461 | -0.258% |
| 2026-09-01 | 50.30 | 50.30 | 50.19 | 50.24 | 0.000% | 7,631 | -0.279% |
| 2026-08-31 | 50.22 | 50.30 | 50.18 | 50.24 | -0.080% | 5,403 | -0.279% |
| 2026-08-28 | 50.33 | 50.33 | 50.23 | 50.28 | -0.307% | 2,917 | -0.358% |
| 2026-08-27 | 50.46 | 50.49 | 50.37 | 50.44 | +0.030% | 20,106 | -0.664% |
| 2026-08-26 | 50.41 | 50.47 | 50.37 | 50.42 | -0.040% | 7,005 | -0.635% |
| 2026-08-25 | 50.44 | 50.44 | 50.41 | 50.44 | +0.159% | 1,178 | -0.674% |
| 2026-08-24 | 50.42 | 50.44 | 50.29 | 50.36 | -0.060% | 13,330 | -0.516% |
| 2026-08-21 | 50.45 | 50.45 | 50.34 | 50.39 | 0.000% | 10,869 | -0.576% |
| 2026-08-20 | 50.43 | 50.44 | 50.33 | 50.39 | 0.000% | 4,164 | -0.576% |
| 2026-08-19 | 50.42 | 50.43 | 50.33 | 50.39 | +0.030% | 2,971 | -0.576% |
| 2026-08-18 | 50.41 | 50.43 | 50.32 | 50.38 | -0.079% | 8,256 | -0.546% |
| 2026-08-17 | 50.32 | 50.43 | 50.32 | 50.41 | +0.109% | 13,330 | -0.625% |
| 2026-08-14 | 50.33 | 50.42 | 50.33 | 50.36 | -0.030% | 16,482 | -0.516% |
| 2026-08-13 | 50.17 | 50.42 | 50.17 | 50.38 | +0.089% | 8,199 | -0.546% |
| 2026-08-12 | 50.34 | 50.39 | 50.28 | 50.33 | +0.060% | 8,503 | -0.457% |
| 2026-08-11 | 50.33 | 50.33 | 50.27 | 50.30 | -0.040% | 6,352 | -0.398% |
| 2026-08-10 | 50.50 | 50.50 | 50.27 | 50.32 | -0.040% | 7,471 | -0.437% |
| 2026-08-07 | 50.32 | 50.50 | 50.27 | 50.34 | +0.139% | 16,176 | -0.477% |
| 2026-08-06 | 50.24 | 50.32 | 50.19 | 50.27 | +0.040% | 7,858 | -0.338% |
| 2026-08-05 | 50.23 | 50.33 | 50.23 | 50.25 | -0.040% | 2,072 | -0.299% |
| 2026-08-04 | 50.29 | 50.34 | 50.24 | 50.27 | -0.040% | 2,093 | -0.338% |
| 2026-08-03 | 50.38 | 50.38 | 50.25 | 50.29 | +0.060% | 8,535 | -0.378% |
| 2026-07-31 | 50.20 | 50.31 | 50.20 | 50.26 | +0.020% | 11,125 | -0.318% |
| 2026-07-30 | 50.37 | 50.37 | 50.20 | 50.25 | -0.317% | 8,386 | -0.299% |
| 2026-07-29 | 50.46 | 50.46 | 50.39 | 50.41 | +0.010% | 5,977 | -0.615% |
| 2026-07-28 | 50.33 | 50.43 | 50.32 | 50.41 | +0.060% | 74,754 | -0.605% |
| 2026-07-27 | 50.32 | 50.42 | 50.32 | 50.38 | +0.020% | 7,621 | -0.546% |
| 2026-07-24 | 50.37 | 50.38 | 50.32 | 50.37 | +0.070% | 1,782 | -0.526% |
| 2026-07-23 | 50.37 | 50.37 | 50.28 | 50.33 | -0.020% | 2,980 | -0.457% |
| 2026-07-22 | 50.40 | 50.40 | 50.28 | 50.34 | -0.040% | 6,321 | -0.477% |
| 2026-07-21 | 50.29 | 50.40 | 50.29 | 50.36 | +0.030% | 9,537 | -0.516% |
| 2026-07-20 | 50.35 | 50.40 | 50.29 | 50.34 | -0.030% | 6,693 | -0.487% |
| 2026-07-17 | 50.37 | 50.41 | 50.31 | 50.36 | -0.020% | 4,678 | -0.516% |
| 2026-07-16 | 50.36 | 50.38 | 50.34 | 50.37 | +0.040% | 2,312 | -0.536% |
| 2026-07-15 | 50.32 | 50.40 | 50.29 | 50.35 | +0.060% | 4,584 | -0.497% |
| 2026-07-14 | 50.39 | 50.39 | 50.27 | 50.32 | +0.116% | 14,465 | -0.437% |
| 2026-07-13 | 50.34 | 50.34 | 50.24 | 50.26 | -0.106% | 2,568 | -0.322% |
| 2026-07-10 | 50.31 | 50.33 | 50.26 | 50.31 | -0.030% | 1,704 | -0.427% |
| 2026-07-09 | 50.32 | 50.36 | 50.32 | 50.33 | +0.080% | 6,131 | -0.457% |
| 2026-07-08 | 50.28 | 50.34 | 50.21 | 50.29 | +0.020% | 9,247 | -0.378% |
| 2026-07-07 | 50.34 | 50.35 | 50.28 | 50.28 | -0.040% | 2,244 | -0.358% |
| 2026-07-06 | 50.33 | 50.34 | 50.24 | 50.30 | +0.040% | 5,075 | -0.398% |
| 2026-07-02 | 50.27 | 50.32 | 50.23 | 50.28 | +0.060% | 5,265 | -0.358% |
| 2026-07-01 | 50.30 | 50.31 | 50.20 | 50.25 | +0.020% | 12,080 | -0.299% |
| 2026-06-30 | 50.25 | 50.30 | 50.20 | 50.24 | 0.000% | 12,242 | -0.279% |
| 2026-06-29 | 50.15 | 50.29 | 50.15 | 50.24 | -0.367% | 2,009 | -0.279% |
| 2026-06-26 | 50.45 | 50.46 | 50.42 | 50.42 | +0.050% | 793 | -0.645% |
| 2026-06-25 | 50.41 | 50.45 | 50.40 | 50.40 | 0.000% | 783 | -0.595% |
| 2026-06-24 | 50.42 | 50.45 | 50.35 | 50.40 | +0.060% | 9,371 | -0.595% |
| 2026-06-23 | 50.41 | 50.41 | 50.37 | 50.37 | +0.040% | 4,612 | -0.536% |
| 2026-06-22 | 50.34 | 50.39 | 50.34 | 50.35 | -0.040% | 1,195 | -0.497% |
| 2026-06-18 | 50.37 | 50.39 | 50.37 | 50.37 | +0.070% | 1,246 | -0.536% |
| 2026-06-17 | 50.34 | 50.34 | 50.34 | 50.34 | -0.089% | 734 | -0.467% |
| 2026-06-16 | 50.37 | 50.41 | 50.33 | 50.38 | +0.030% | 2,933 | -0.556% |
| 2026-06-15 | 50.37 | 50.41 | 50.32 | 50.37 | +0.050% | 5,617 | -0.526% |
| 2026-06-12 | 50.30 | 50.40 | 50.30 | 50.34 | -0.089% | 1,799 | -0.477% |
| 2026-06-11 | 50.30 | 50.40 | 50.28 | 50.38 | +0.199% | 4,106 | -0.566% |
| 2026-06-10 | 50.41 | 50.41 | 50.28 | 50.28 | -0.050% | 12,273 | -0.368% |
| 2026-06-09 | 50.22 | 50.31 | 50.22 | 50.31 | -0.020% | 5,578 | -0.417% |
| 2026-06-08 | 50.50 | 50.50 | 50.27 | 50.32 | +0.080% | 13,390 | -0.437% |
| 2026-06-05 | 50.24 | 50.33 | 50.23 | 50.28 | +0.030% | 3,563 | -0.358% |
| 2026-06-04 | 50.23 | 50.33 | 50.21 | 50.27 | +0.080% | 8,780 | -0.328% |
| 2026-06-03 | 50.24 | 50.35 | 50.22 | 50.23 | -0.129% | 6,621 | -0.249% |
| 2026-06-02 | 50.25 | 50.35 | 50.25 | 50.29 | 0.000% | 722 | -0.378% |
| 2026-06-01 | 50.32 | 50.34 | 50.23 | 50.29 | 0.000% | 12,071 | -0.378% |
| 2026-05-29 | 50.29 | 50.35 | 50.25 | 50.29 | +0.040% | 5,909 | -0.378% |
| 2026-05-28 | 50.35 | 50.35 | 50.22 | 50.27 | -0.277% | 9,507 | -0.338% |
| 2026-05-27 | 50.48 | 50.48 | 50.26 | 50.41 | -0.040% | 8,010 | -0.614% |
| 2026-05-26 | 50.49 | 50.49 | 50.37 | 50.43 | +0.139% | 10,251 | -0.654% |
| 2026-05-22 | 50.41 | 50.41 | 50.23 | 50.36 | -0.040% | 11,812 | -0.516% |
| 2026-05-21 | 50.33 | 50.43 | 50.32 | 50.38 | -0.079% | 5,421 | -0.556% |
| 2026-05-20 | 50.32 | 50.42 | 50.32 | 50.42 | +0.139% | 3,681 | -0.635% |
| 2026-05-19 | 50.37 | 50.41 | 50.31 | 50.35 | -0.010% | 12,779 | -0.497% |
| 2026-05-18 | 50.32 | 50.37 | 50.25 | 50.35 | +0.046% | 4,829 | -0.506% |
| 2026-05-15 | 50.35 | 50.40 | 50.31 | 50.33 | -0.006% | 6,840 | -0.461% |
| 2026-05-14 | 50.31 | 50.36 | 50.18 | 50.34 | -0.050% | 5,287 | -0.467% |
| 2026-05-13 | 50.35 | 50.40 | 50.31 | 50.36 | +0.119% | 3,129 | -0.516% |
| 2026-05-12 | 50.34 | 50.34 | 50.30 | 50.30 | -0.079% | 3,399 | -0.398% |
| 2026-05-11 | 50.31 | 50.40 | 50.29 | 50.34 | -0.020% | 28,606 | -0.477% |
| 2026-05-08 | 50.39 | 50.40 | 50.30 | 50.35 | +0.040% | 5,453 | -0.497% |
| 2026-05-07 | 50.37 | 50.37 | 50.28 | 50.33 | 0.000% | 1,694 | -0.457% |
| 2026-05-06 | 50.26 | 50.38 | 50.26 | 50.33 | +0.119% | 11,028 | -0.457% |
| 2026-05-05 | 50.37 | 50.37 | 50.25 | 50.27 | -0.040% | 6,719 | -0.338% |
| 2026-05-04 | 50.31 | 50.36 | 50.24 | 50.29 | -0.060% | 9,703 | -0.378% |
| 2026-05-01 | 50.27 | 50.45 | 50.27 | 50.32 | -0.010% | 18,226 | -0.437% |
| 2026-04-30 | 50.26 | 50.35 | 50.25 | 50.33 | +0.109% | 3,500 | -0.447% |
| 2026-04-29 | 50.27 | 50.27 | 50.27 | 50.27 | -0.357% | 231 | -0.338% |
| 2026-04-28 | 50.51 | 50.51 | 50.35 | 50.45 | -0.020% | 7,055 | -0.694% |
| 2026-04-27 | 50.44 | 50.46 | 50.41 | 50.46 | +0.020% | 2,480 | -0.713% |
| 2026-04-24 | 50.29 | 50.50 | 50.29 | 50.45 | +0.020% | 2,142 | -0.694% |
| 2026-04-23 | 50.47 | 50.49 | 50.39 | 50.44 | +0.020% | 2,672 | -0.674% |
| 2026-04-22 | 50.39 | 50.46 | 50.33 | 50.43 | +0.020% | 15,493 | -0.654% |
| 2026-04-21 | 50.37 | 50.47 | 50.37 | 50.42 | -0.020% | 4,512 | -0.635% |
| 2026-04-20 | 50.38 | 50.47 | 50.38 | 50.43 | -0.020% | 3,306 | -0.654% |
| 2026-04-17 | 50.47 | 50.48 | 50.42 | 50.44 | +0.089% | 3,176 | -0.674% |
| 2026-04-16 | 50.40 | 50.43 | 50.34 | 50.40 | +0.020% | 6,254 | -0.585% |
| 2026-04-15 | 50.39 | 50.43 | 50.36 | 50.38 | -0.010% | 5,844 | -0.566% |
| 2026-04-14 | 50.35 | 50.42 | 50.33 | 50.39 | 0.000% | 3,901 | -0.576% |
| 2026-04-13 | 50.41 | 50.42 | 50.35 | 50.39 | +0.030% | 5,603 | -0.576% |
| 2026-04-10 | 50.35 | 50.39 | 50.35 | 50.38 | -0.010% | 2,794 | -0.546% |
| 2026-04-09 | 50.40 | 50.41 | 50.35 | 50.38 | +0.060% | 1,536 | -0.556% |
| 2026-04-08 | 50.42 | 50.42 | 50.30 | 50.35 | +0.020% | 16,427 | -0.497% |
| 2026-04-07 | 50.27 | 50.43 | 50.26 | 50.34 | +0.099% | 10,625 | -0.477% |
| 2026-04-06 | 50.36 | 50.36 | 50.25 | 50.29 | -0.060% | 3,726 | -0.378% |
| 2026-04-02 | 50.36 | 50.37 | 50.27 | 50.32 | -0.020% | 7,179 | -0.437% |
| 2026-04-01 | 50.32 | 50.33 | 50.27 | 50.33 | +0.022% | 9,035 | -0.457% |
| 2026-03-31 | 50.30 | 50.36 | 50.30 | 50.32 | +0.057% | 1,842 | -0.435% |
| 2026-03-30 | 50.44 | 50.44 | 50.23 | 50.29 | -0.238% | 14,693 | -0.378% |
| 2026-03-27 | 50.41 | 50.44 | 50.36 | 50.41 | -0.020% | 9,355 | -0.615% |
| 2026-03-26 | 50.38 | 50.50 | 50.37 | 50.42 | -0.059% | 11,821 | -0.635% |
| 2026-03-25 | 50.46 | 50.54 | 50.45 | 50.45 | +0.159% | 14,614 | -0.694% |
| 2026-03-24 | 50.36 | 50.43 | 50.28 | 50.37 | -0.040% | 9,724 | -0.536% |
| 2026-03-23 | 50.44 | 50.44 | 50.34 | 50.39 | +0.089% | 5,352 | -0.576% |
| 2026-03-20 | 50.37 | 50.37 | 50.32 | 50.34 | -0.050% | 3,676 | -0.487% |
| 2026-03-19 | 50.38 | 50.38 | 50.36 | 50.37 | -0.040% | 3,269 | -0.536% |
| 2026-03-18 | 50.35 | 50.40 | 50.35 | 50.39 | -0.030% | 1,464 | -0.576% |
| 2026-03-17 | 50.36 | 50.44 | 50.36 | 50.41 | 0.000% | 4,565 | -0.605% |
| 2026-03-16 | 50.44 | 50.44 | 50.36 | 50.41 | +0.040% | 2,443 | -0.605% |
| 2026-03-13 | 50.40 | 50.42 | 50.34 | 50.38 | +0.040% | 1,816 | -0.566% |
| 2026-03-12 | 50.39 | 50.39 | 50.37 | 50.37 | -0.040% | 867 | -0.526% |
| 2026-03-11 | 50.43 | 50.44 | 50.34 | 50.38 | -0.060% | 8,651 | -0.566% |
| 2026-03-10 | 50.75 | 50.75 | 50.37 | 50.41 | +0.089% | 2,436 | -0.625% |
| 2026-03-09 | 50.40 | 50.40 | 50.35 | 50.37 | -0.020% | 4,835 | -0.536% |
| 2026-03-06 | 50.35 | 50.46 | 50.35 | 50.38 | -0.030% | 834 | -0.556% |
| 2026-03-05 | 50.39 | 50.45 | 50.36 | 50.40 | +0.020% | 6,049 | -0.585% |
| 2026-03-04 | 50.38 | 50.44 | 50.35 | 50.38 | +0.010% | 8,190 | -0.566% |
| 2026-03-03 | 50.38 | 50.44 | 50.38 | 50.38 | -0.040% | 2,000 | -0.556% |
| 2026-03-02 | 50.34 | 50.43 | 50.34 | 50.40 | -0.050% | 4,300 | -0.595% |
| 2026-02-27 | 50.37 | 50.45 | 50.25 | 50.42 | +0.050% | 7,617 | -0.645% |
| 2026-02-26 | 50.41 | 50.45 | 50.36 | 50.40 | -0.297% | 12,361 | -0.595% |
| 2026-02-25 | 50.58 | 50.58 | 50.48 | 50.55 | +0.010% | 3,502 | -0.890% |
| 2026-02-24 | 50.56 | 50.58 | 50.53 | 50.55 | 0.000% | 2,139 | -0.880% |
| 2026-02-23 | 50.56 | 50.58 | 50.39 | 50.55 | +0.010% | 10,537 | -0.880% |
| 2026-02-20 | 50.55 | 50.58 | 50.53 | 50.54 | -0.040% | 13,076 | -0.871% |
| 2026-02-19 | 50.52 | 50.57 | 50.52 | 50.56 | +0.087% | 9,902 | -0.910% |
| 2026-02-18 | 50.54 | 50.56 | 50.52 | 50.52 | -0.008% | 18,343 | -0.823% |
| 2026-02-17 | 50.54 | 50.54 | 50.52 | 50.52 | -0.006% | 789 | -0.831% |
| 2026-02-13 | 50.47 | 50.56 | 50.46 | 50.52 | +0.095% | 2,417 | -0.837% |
| 2026-02-12 | 50.41 | 50.52 | 50.41 | 50.48 | -0.010% | 5,300 | -0.743% |
| 2026-02-11 | 50.48 | 50.51 | 50.45 | 50.48 | -0.025% | 11,069 | -0.753% |
| 2026-02-10 | 50.56 | 50.56 | 50.45 | 50.49 | +0.015% | 10,721 | -0.778% |
| 2026-02-09 | 50.51 | 50.51 | 50.46 | 50.48 | +0.030% | 140,662 | -0.763% |
| 2026-02-06 | 50.48 | 50.51 | 50.46 | 50.47 | 0.000% | 5,507 | -0.733% |
| 2026-02-05 | 50.46 | 50.50 | 50.46 | 50.47 | +0.069% | 9,442 | -0.733% |
| 2026-02-04 | 50.45 | 50.45 | 50.40 | 50.44 | -0.030% | 2,618 | -0.664% |
| 2026-02-03 | 50.44 | 50.48 | 50.43 | 50.45 | +0.079% | 11,402 | -0.694% |
| 2026-02-02 | 50.37 | 50.46 | 50.37 | 50.41 | 0.000% | 3,307 | -0.615% |
| 2026-01-30 | 50.43 | 50.47 | 50.41 | 50.41 | +0.040% | 5,018 | -0.615% |
| 2026-01-29 | 50.42 | 50.43 | 50.34 | 50.39 | -0.254% | 1,547 | -0.576% |
| 2026-01-28 | 50.56 | 50.56 | 50.47 | 50.52 | -0.004% | 921 | -0.828% |
| 2026-01-27 | 50.56 | 50.57 | 50.47 | 50.52 | -0.040% | 7,506 | -0.831% |
| 2026-01-26 | 50.55 | 50.57 | 50.50 | 50.54 | +0.030% | 14,799 | -0.871% |
| 2026-01-23 | 50.46 | 50.55 | 50.46 | 50.52 | +0.099% | 4,548 | -0.841% |
| 2026-01-22 | 50.48 | 50.53 | 50.43 | 50.48 | -0.030% | 11,891 | -0.743% |
| 2026-01-21 | 50.47 | 50.53 | 50.47 | 50.49 | +0.040% | 3,433 | -0.772% |
| 2026-01-20 | 50.52 | 50.52 | 50.47 | 50.47 | +0.010% | 7,115 | -0.733% |
| 2026-01-16 | 50.50 | 50.50 | 50.45 | 50.47 | +0.040% | 2,663 | -0.723% |
| 2026-01-15 | 50.49 | 50.49 | 50.45 | 50.45 | -0.020% | 3,545 | -0.684% |
| 2026-01-14 | 50.48 | 50.50 | 50.45 | 50.45 | +0.010% | 3,466 | -0.704% |
| 2026-01-13 | 50.45 | 50.48 | 50.41 | 50.45 | -0.011% | 3,468 | -0.694% |
| 2026-01-12 | 50.55 | 50.55 | 50.41 | 50.46 | +0.002% | 8,179 | -0.705% |
| 2026-01-09 | 50.57 | 50.57 | 50.43 | 50.45 | +0.029% | 11,616 | -0.703% |
| 2026-01-08 | 50.45 | 50.47 | 50.37 | 50.44 | +0.060% | 4,065 | -0.674% |
| 2026-01-07 | 50.37 | 50.46 | 50.36 | 50.41 | 0.000% | 2,523 | -0.615% |
| 2026-01-06 | 50.38 | 50.46 | 50.36 | 50.41 | -0.030% | 8,554 | -0.615% |
| 2026-01-05 | 50.50 | 50.50 | 50.40 | 50.42 | 0.000% | 3,882 | -0.645% |
| 2026-01-02 | 50.58 | 50.58 | 50.40 | 50.42 | +0.069% | 18,895 | -0.645% |
| 2025-12-31 | 50.38 | 50.40 | 50.37 | 50.39 | +0.040% | 2,527 | -0.576% |
| 2025-12-30 | 50.40 | 50.42 | 50.32 | 50.37 | -0.484% | 16,338 | -0.536% |
| 2025-12-29 | 50.57 | 50.65 | 50.57 | 50.62 | +0.089% | 3,132 | -1.017% |
| 2025-12-26 | 50.55 | 50.64 | 50.55 | 50.57 | +0.049% | 2,387 | -0.929% |
| 2025-12-24 | 50.54 | 50.61 | 50.46 | 50.55 | -0.065% | 6,569 | -0.880% |
| 2025-12-23 | 50.54 | 50.61 | 50.54 | 50.58 | -0.024% | 5,694 | -0.945% |
| 2025-12-22 | 50.57 | 50.60 | 50.51 | 50.59 | +0.148% | 5,677 | -0.969% |
| 2025-12-19 | 50.51 | 50.59 | 50.51 | 50.52 | -0.109% | 8,271 | -0.822% |
| 2025-12-18 | 50.57 | 50.59 | 50.53 | 50.57 | +0.040% | 2,821 | -0.929% |
| 2025-12-17 | 50.57 | 50.58 | 50.52 | 50.55 | +0.049% | 4,503 | -0.890% |
| 2025-12-16 | 50.55 | 50.57 | 50.48 | 50.52 | +0.020% | 6,059 | -0.841% |
| 2025-12-15 | 50.57 | 50.58 | 50.48 | 50.52 | -0.040% | 7,053 | -0.822% |
| 2025-12-12 | 50.50 | 50.55 | 50.50 | 50.53 | +0.049% | 4,066 | -0.861% |
| 2025-12-11 | 50.50 | 50.53 | 50.48 | 50.51 | +0.010% | 3,507 | -0.812% |
| 2025-12-10 | 50.47 | 50.53 | 50.47 | 50.51 | +0.030% | 3,699 | -0.802% |
| 2025-12-09 | 50.50 | 50.50 | 50.49 | 50.49 | +0.059% | 2,518 | -0.772% |
| 2025-12-08 | 50.50 | 50.55 | 50.45 | 50.46 | +0.020% | 8,184 | -0.713% |
| 2025-12-05 | 50.44 | 50.51 | 50.42 | 50.45 | -0.119% | 8,895 | -0.694% |
| 2025-12-04 | 50.50 | 50.56 | 50.46 | 50.51 | -0.099% | 4,349 | -0.812% |
| 2025-12-03 | 50.52 | 50.59 | 50.49 | 50.56 | +0.119% | 7,930 | -0.910% |
| 2025-12-02 | 50.42 | 50.57 | 50.42 | 50.50 | +0.010% | 2,168 | -0.792% |
| 2025-12-01 | 50.54 | 50.58 | 50.42 | 50.49 | -0.020% | 3,817 | -0.782% |
| 2025-11-28 | 50.48 | 50.51 | 50.43 | 50.51 | -0.079% | 2,460 | -0.802% |
| 2025-11-26 | 50.57 | 50.60 | 50.48 | 50.55 | -0.306% | 28,028 | -0.880% |
| 2025-11-25 | 50.56 | 50.73 | 50.56 | 50.70 | +0.099% | 6,381 | -1.183% |
| 2025-11-24 | 50.56 | 50.72 | 50.56 | 50.65 | -0.020% | 11,151 | -1.086% |
| 2025-11-21 | 50.71 | 50.71 | 50.57 | 50.66 | +0.050% | 14,267 | -1.105% |
| 2025-11-20 | 50.67 | 50.70 | 50.63 | 50.63 | -0.059% | 18,536 | -1.056% |
| 2025-11-19 | 50.66 | 50.69 | 50.54 | 50.66 | +0.109% | 14,664 | -1.115% |
| 2025-11-18 | 50.66 | 50.67 | 50.56 | 50.61 | -0.109% | 5,347 | -1.008% |
| 2025-11-17 | 50.93 | 50.93 | 50.55 | 50.66 | +0.148% | 4,349 | -1.115% |
| 2025-11-14 | 50.59 | 50.62 | 50.58 | 50.59 | -0.059% | 1,848 | -0.969% |
| 2025-11-13 | 50.56 | 50.63 | 50.52 | 50.62 | +0.109% | 2,489 | -1.027% |
| 2025-11-12 | 50.58 | 50.58 | 50.56 | 50.56 | -0.010% | 585 | -0.920% |
| 2025-11-11 | 50.56 | 50.60 | 50.56 | 50.57 | -0.030% | 848 | -0.929% |
| 2025-11-10 | 50.47 | 50.67 | 50.47 | 50.59 | +0.020% | 16,223 | -0.959% |
| 2025-11-07 | 50.53 | 50.61 | 50.52 | 50.58 | +0.089% | 2,395 | -0.939% |
| 2025-11-06 | 50.61 | 50.61 | 50.53 | 50.53 | -0.059% | 1,069 | -0.851% |
| 2025-11-05 | 50.57 | 50.57 | 50.49 | 50.56 | +0.040% | 1,577 | -0.910% |
| 2025-11-04 | 50.51 | 50.58 | 50.51 | 50.54 | +0.079% | 5,852 | -0.871% |
| 2025-11-03 | 50.59 | 50.59 | 50.48 | 50.50 | -0.049% | 9,100 | -0.792% |
| 2025-10-31 | 50.42 | 50.57 | 50.42 | 50.52 | +0.079% | 4,696 | -0.841% |
| 2025-10-30 | 50.54 | 50.59 | 50.47 | 50.48 | -0.316% | 5,380 | -0.763% |
| 2025-10-29 | 50.74 | 50.79 | 50.59 | 50.65 | -0.168% | 5,684 | -1.076% |
| 2025-10-28 | 50.73 | 50.90 | 50.66 | 50.73 | +0.079% | 4,277 | -1.242% |
| 2025-10-27 | 50.73 | 50.88 | 50.69 | 50.69 | +0.039% | 5,501 | -1.164% |
| 2025-10-24 | 50.82 | 50.82 | 50.64 | 50.67 | -0.020% | 4,297 | -1.125% |
| 2025-10-23 | 50.71 | 50.75 | 50.64 | 50.68 | 0.000% | 12,768 | -1.144% |
| 2025-10-22 | 50.72 | 50.72 | 50.64 | 50.68 | +0.099% | 2,470 | -1.144% |
| 2025-10-21 | 50.61 | 50.71 | 50.55 | 50.63 | -0.089% | 4,862 | -1.047% |
| 2025-10-20 | 50.54 | 50.70 | 50.54 | 50.67 | -0.030% | 2,351 | -1.135% |
| 2025-10-17 | 50.53 | 50.80 | 50.52 | 50.69 | +0.128% | 14,282 | -1.164% |
| 2025-10-16 | 50.67 | 50.70 | 50.63 | 50.63 | +0.059% | 6,149 | -1.037% |
| 2025-10-15 | 50.66 | 50.66 | 50.59 | 50.59 | -0.158% | 1,004 | -0.978% |
| 2025-10-14 | 50.65 | 50.69 | 50.64 | 50.67 | +0.089% | 2,470 | -1.135% |
| 2025-10-13 | 50.51 | 50.66 | 50.51 | 50.63 | -0.059% | 2,380 | -1.047% |
| 2025-10-10 | 50.68 | 50.82 | 50.66 | 50.66 | +0.126% | 8,571 | -1.105% |
| 2025-10-09 | 50.62 | 50.64 | 50.59 | 50.60 | -0.047% | 3,976 | -0.981% |
| 2025-10-08 | 50.50 | 50.65 | 50.50 | 50.62 | +0.020% | 6,267 | -1.027% |
| 2025-10-07 | 50.60 | 50.66 | 50.53 | 50.61 | +0.040% | 3,471 | -1.008% |
| 2025-10-06 | 50.63 | 50.65 | 50.59 | 50.59 | -0.010% | 4,722 | -0.969% |
| 2025-10-03 | 50.60 | 50.62 | 50.57 | 50.59 | 0.000% | 5,347 | -0.978% |
| 2025-10-02 | 50.61 | 50.61 | 50.59 | 50.59 | +0.069% | 2,934 | -0.978% |
| 2025-10-01 | 50.56 | 50.61 | 50.56 | 50.56 | +0.041% | 6,389 | -0.910% |
| 2025-09-30 | 50.59 | 50.60 | 50.50 | 50.54 | +0.028% | 8,067 | -0.869% |
| 2025-09-29 | 50.58 | 50.58 | 50.52 | 50.52 | -0.384% | 3,536 | -0.841% |
| 2025-09-26 | 50.88 | 50.88 | 50.67 | 50.72 | +0.059% | 15,442 | -1.222% |
| 2025-09-25 | 50.69 | 50.71 | 50.65 | 50.69 | +0.039% | 3,174 | -1.164% |
| 2025-09-24 | 50.71 | 50.72 | 50.62 | 50.67 | -0.049% | 3,333 | -1.125% |
| 2025-09-23 | 50.72 | 50.72 | 50.67 | 50.70 | +0.049% | 1,308 | -1.174% |
| 2025-09-22 | 50.72 | 50.72 | 50.67 | 50.67 | 0.000% | 3,851 | -1.125% |
| 2025-09-19 | 50.70 | 50.72 | 50.61 | 50.67 | +0.039% | 5,930 | -1.125% |
| 2025-09-18 | 50.69 | 50.70 | 50.63 | 50.65 | -0.020% | 4,661 | -1.086% |
| 2025-09-17 | 50.69 | 50.73 | 50.59 | 50.66 | -0.009% | 6,957 | -1.105% |
| 2025-09-16 | 50.63 | 50.69 | 50.63 | 50.66 | +0.078% | 3,359 | -1.115% |
| 2025-09-15 | 50.63 | 50.68 | 50.58 | 50.63 | +0.030% | 1,908 | -1.037% |
| 2025-09-12 | 50.62 | 50.66 | 50.61 | 50.61 | +0.020% | 2,271 | -1.008% |
| 2025-09-11 | 50.66 | 50.66 | 50.60 | 50.60 | -0.059% | 2,349 | -0.988% |
| 2025-09-10 | 50.65 | 50.65 | 50.60 | 50.63 | +0.059% | 2,615 | -1.047% |
| 2025-09-09 | 50.60 | 50.66 | 50.54 | 50.60 | -0.049% | 5,696 | -0.988% |
| 2025-09-08 | 50.54 | 50.65 | 50.54 | 50.63 | +0.049% | 5,456 | -1.037% |
| 2025-09-05 | 50.63 | 50.64 | 50.56 | 50.60 | +0.099% | 2,119 | -0.988% |
| 2025-09-04 | 50.52 | 50.55 | 50.49 | 50.55 | +0.010% | 1,162 | -0.890% |
| 2025-09-03 | 50.58 | 50.58 | 50.55 | 50.55 | +0.069% | 858 | -0.880% |
| 2025-09-02 | 50.57 | 50.57 | 50.45 | 50.51 | +0.020% | 2,603 | -0.812% |
| 2025-08-29 | 50.50 | 50.55 | 50.50 | 50.50 | +0.010% | 1,125 | -0.792% |
| 2025-08-28 | 50.53 | 50.53 | 50.49 | 50.49 | -0.326% | 2,385 | -0.782% |
| 2025-08-27 | 50.66 | 50.66 | 50.66 | 50.66 | +0.020% | 470 | -1.105% |
| 2025-08-26 | 50.68 | 50.70 | 50.60 | 50.65 | +0.040% | 3,174 | -1.086% |
| 2025-08-25 | 50.58 | 50.68 | 50.58 | 50.63 | 0.000% | 1,343 | -1.047% |
| 2025-08-22 | 50.58 | 50.68 | 50.58 | 50.63 | +0.030% | 2,523 | -1.047% |
| 2025-08-21 | 50.54 | 50.62 | 50.52 | 50.62 | +0.039% | 5,407 | -1.017% |
| 2025-08-20 | 50.62 | 50.62 | 50.55 | 50.60 | +0.020% | 2,533 | -0.979% |
| 2025-08-19 | 50.58 | 50.62 | 50.58 | 50.59 | +0.030% | 845 | -0.959% |
| 2025-08-18 | 50.62 | 50.62 | 50.53 | 50.57 | -0.010% | 2,184 | -0.929% |
| 2025-08-15 | 50.61 | 50.63 | 50.58 | 50.58 | +0.020% | 804 | -0.939% |
| 2025-08-14 | 50.61 | 50.61 | 50.56 | 50.56 | -0.030% | 457 | -0.920% |
| 2025-08-13 | 50.58 | 50.63 | 50.58 | 50.58 | -0.010% | 981 | -0.949% |
| 2025-08-12 | 50.49 | 50.61 | 50.49 | 50.59 | +0.009% | 1,611 | -0.959% |
| 2025-08-11 | 50.59 | 50.60 | 50.55 | 50.58 | +0.041% | 3,843 | -0.950% |
| 2025-08-08 | 50.48 | 50.56 | 50.48 | 50.56 | +0.019% | 2,894 | -0.909% |
| 2025-08-07 | 50.55 | 50.58 | 50.52 | 50.55 | -0.039% | 3,681 | -0.890% |
| 2025-08-06 | 50.57 | 50.59 | 50.55 | 50.57 | +0.089% | 4,948 | -0.929% |
| 2025-08-05 | 50.60 | 50.60 | 50.52 | 50.52 | 0.000% | 1,845 | -0.841% |
| 2025-08-04 | 50.57 | 50.58 | 50.48 | 50.52 | -0.010% | 5,835 | -0.841% |
| 2025-08-01 | 50.52 | 50.56 | 50.52 | 50.53 | +0.149% | 548 | -0.851% |
| 2025-07-31 | 50.48 | 50.49 | 50.45 | 50.45 | 0.000% | 689 | -0.704% |
| 2025-07-30 | 50.47 | 50.48 | 50.45 | 50.45 | -0.326% | 1,818 | -0.704% |
| 2025-07-29 | 50.67 | 50.67 | 50.62 | 50.62 | -0.010% | 488 | -1.027% |
| 2025-07-28 | 50.59 | 50.67 | 50.58 | 50.63 | +0.109% | 2,335 | -1.037% |
| 2025-07-25 | 50.56 | 50.60 | 50.54 | 50.57 | +0.020% | 4,057 | -0.929% |
| 2025-07-24 | 50.55 | 50.60 | 50.52 | 50.56 | -0.030% | 3,066 | -0.910% |
| 2025-07-23 | 50.55 | 50.58 | 50.55 | 50.58 | +0.049% | 558 | -0.939% |
| 2025-07-22 | 50.50 | 50.58 | 50.50 | 50.55 | 0.000% | 3,597 | -0.890% |
| 2025-07-21 | 50.59 | 50.60 | 50.52 | 50.55 | +0.020% | 2,335 | -0.890% |
| 2025-07-18 | 50.56 | 50.58 | 50.54 | 50.54 | -0.040% | 670 | -0.871% |
| 2025-07-17 | 50.56 | 50.57 | 50.56 | 50.56 | +0.059% | 1,123 | -0.910% |
| 2025-07-16 | 50.55 | 50.56 | 50.53 | 50.53 | -0.020% | 595 | -0.851% |
| 2025-07-15 | 50.54 | 50.55 | 50.52 | 50.54 | +0.079% | 1,850 | -0.871% |
| 2025-07-14 | 50.46 | 50.54 | 50.46 | 50.50 | -0.040% | 643 | -0.792% |
| 2025-07-11 | 50.55 | 50.55 | 50.44 | 50.52 | -0.079% | 2,656 | -0.831% |
| 2025-07-10 | 50.49 | 50.60 | 50.49 | 50.56 | +0.139% | 15,677 | -0.910% |
| 2025-07-09 | 50.53 | 50.53 | 50.42 | 50.49 | +0.089% | 4,199 | -0.772% |
| 2025-07-08 | 50.42 | 50.45 | 50.42 | 50.45 | -0.029% | 2,511 | -0.684% |
| 2025-07-07 | 50.47 | 50.48 | 50.43 | 50.46 | -0.020% | 16,898 | -0.713% |
| 2025-07-03 | 50.46 | 50.47 | 50.38 | 50.47 | +0.020% | 4,383 | -0.733% |
| 2025-07-02 | 50.46 | 50.47 | 50.44 | 50.46 | +0.030% | 5,595 | -0.713% |
| 2025-07-01 | 50.47 | 50.47 | 50.44 | 50.45 | -0.010% | 3,545 | -0.684% |
| 2025-06-30 | 50.47 | 50.47 | 50.40 | 50.45 | -0.040% | 5,563 | -0.694% |
| 2025-06-27 | 50.43 | 50.47 | 50.42 | 50.47 | -0.336% | 4,038 | -0.733% |
| 2025-06-26 | 50.61 | 50.64 | 50.50 | 50.64 | +0.089% | 14,202 | -1.066% |
| 2025-06-25 | 50.59 | 50.65 | 50.55 | 50.59 | +0.030% | 2,769 | -0.978% |
| 2025-06-24 | 50.58 | 50.62 | 50.55 | 50.58 | +0.059% | 2,799 | -0.949% |
| 2025-06-23 | 50.48 | 50.62 | 50.48 | 50.55 | -0.020% | 4,295 | -0.890% |
| 2025-06-20 | 50.61 | 50.61 | 50.45 | 50.56 | +0.089% | 2,110 | -0.910% |
| 2025-06-18 | 50.55 | 50.58 | 50.52 | 50.52 | +0.020% | 15,491 | -0.822% |
| 2025-06-17 | 50.50 | 50.57 | 50.49 | 50.51 | -0.040% | 3,852 | -0.802% |
| 2025-06-16 | 50.53 | 50.57 | 50.50 | 50.52 | 0.000% | 3,459 | -0.841% |
| 2025-06-13 | 50.53 | 50.54 | 50.50 | 50.52 | -0.006% | 3,649 | -0.841% |
| 2025-06-12 | 50.53 | 50.56 | 50.50 | 50.53 | +0.013% | 16,403 | -0.847% |
| 2025-06-11 | 50.50 | 50.54 | 50.49 | 50.52 | +0.082% | 3,650 | -0.834% |
| 2025-06-10 | 50.47 | 50.56 | 50.47 | 50.48 | -0.059% | 9,915 | -0.753% |
| 2025-06-09 | 50.63 | 50.63 | 50.43 | 50.51 | -0.040% | 9,031 | -0.812% |
| 2025-06-06 | 50.43 | 50.53 | 50.40 | 50.53 | +0.119% | 21,312 | -0.851% |
| 2025-06-05 | 50.38 | 50.57 | 50.38 | 50.47 | +0.089% | 29,931 | -0.733% |
| 2025-06-04 | 50.54 | 50.54 | 50.36 | 50.42 | +0.069% | 3,049 | -0.645% |
| 2025-06-03 | 50.55 | 50.55 | 50.34 | 50.39 | +0.119% | 3,388 | -0.576% |
| 2025-06-02 | 50.41 | 50.41 | 50.33 | 50.33 | -0.060% | 564 | -0.457% |
| 2025-05-30 | 50.32 | 50.40 | 50.29 | 50.36 | +0.010% | 2,662 | -0.516% |
| 2025-05-29 | 50.44 | 50.44 | 50.31 | 50.35 | -0.376% | 1,058 | -0.506% |
| 2025-05-28 | 50.50 | 50.58 | 50.50 | 50.55 | -0.037% | 2,528 | -0.880% |
| 2025-05-27 | 50.56 | 50.60 | 50.52 | 50.56 | +0.127% | 4,784 | -0.917% |
| 2025-05-23 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 24 | -0.792% |
| 2025-05-22 | 50.58 | 50.58 | 50.44 | 50.50 | -0.020% | 2,830 | -0.792% |
| 2025-05-21 | 50.50 | 50.51 | 50.50 | 50.51 | +0.059% | 670 | -0.812% |
| 2025-05-20 | 50.51 | 50.53 | 50.48 | 50.48 | +0.020% | 735 | -0.753% |
| 2025-05-19 | 50.50 | 50.52 | 50.46 | 50.47 | -0.010% | 1,925 | -0.733% |
| 2025-05-16 | 50.61 | 50.61 | 50.41 | 50.48 | +0.040% | 3,417 | -0.743% |
| 2025-05-15 | 50.53 | 50.53 | 50.44 | 50.45 | +0.069% | 1,357 | -0.704% |
| 2025-05-14 | 50.41 | 50.47 | 50.41 | 50.42 | -0.020% | 1,603 | -0.635% |
| 2025-05-13 | 50.51 | 50.51 | 50.37 | 50.43 | +0.079% | 4,673 | -0.654% |
| 2025-05-12 | 50.43 | 50.43 | 50.39 | 50.39 | -0.089% | 1,173 | -0.576% |
| 2025-05-09 | 50.43 | 50.46 | 50.43 | 50.44 | +0.040% | 1,760 | -0.664% |
| 2025-05-08 | 50.46 | 50.47 | 50.41 | 50.41 | -0.059% | 2,918 | -0.625% |
| 2025-05-07 | 50.45 | 50.45 | 50.45 | 50.45 | 0.000% | 324 | -0.684% |
| 2025-05-06 | 50.43 | 50.45 | 50.39 | 50.45 | +0.119% | 12,263 | -0.684% |
| 2025-05-05 | 50.43 | 50.44 | 50.31 | 50.38 | +0.040% | 4,209 | -0.566% |
| 2025-05-02 | 50.39 | 50.41 | 50.31 | 50.37 | +0.010% | 2,884 | -0.526% |
| 2025-05-01 | 50.31 | 50.42 | 50.31 | 50.36 | -0.040% | 3,430 | -0.516% |
| 2025-04-30 | 50.38 | 50.43 | 50.38 | 50.38 | -0.040% | 643 | -0.556% |
| 2025-04-29 | 50.46 | 50.46 | 50.36 | 50.40 | -0.345% | 25,704 | -0.595% |
| 2025-04-28 | 50.50 | 50.65 | 50.50 | 50.57 | +0.108% | 1,691 | -0.939% |
| 2025-04-25 | 50.51 | 50.56 | 50.51 | 50.52 | +0.159% | 584 | -0.831% |
| 2025-04-24 | 50.25 | 50.58 | 50.24 | 50.44 | -0.050% | 11,996 | -0.674% |
| 2025-04-23 | 50.57 | 50.57 | 50.47 | 50.47 | -0.079% | 1,028 | -0.723% |
| 2025-04-22 | 50.50 | 50.55 | 50.50 | 50.51 | +0.040% | 1,551 | -0.802% |
| 2025-04-21 | 50.49 | 50.54 | 50.48 | 50.48 | +0.308% | 929 | -0.763% |
| 2025-04-17 | 50.53 | 50.53 | 50.33 | 50.33 | -0.060% | 855 | -0.457% |
| 2025-04-16 | 50.45 | 50.47 | 50.36 | 50.36 | -0.129% | 534 | -0.516% |
| 2025-04-15 | 50.44 | 50.44 | 50.40 | 50.42 | 0.000% | 1,026 | -0.645% |