FMB
First Trust Managed Municipal ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:50 PM EDT
48.04USD-0.228%(-0.11)690,672
FMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.40 | 48.56 | 47.98 | 48.06 | -0.187% | 690,672 | 0.000% |
| 2026-10-01 | 48.04 | 48.33 | 47.97 | 48.15 | +0.606% | 1,065,596 | -0.187% |
| 2026-09-30 | 47.76 | 48.08 | 47.76 | 47.86 | +0.737% | 472,987 | +0.418% |
| 2026-09-29 | 47.74 | 47.74 | 47.38 | 47.51 | -0.252% | 753,071 | +1.158% |
| 2026-09-28 | 47.98 | 47.98 | 47.59 | 47.63 | -0.957% | 715,821 | +0.903% |
| 2026-09-25 | 48.27 | 48.35 | 47.96 | 48.09 | -0.332% | 452,511 | -0.062% |
| 2026-09-24 | 48.54 | 48.54 | 48.17 | 48.25 | -0.741% | 606,820 | -0.394% |
| 2026-09-23 | 48.97 | 48.98 | 48.47 | 48.61 | -0.735% | 748,620 | -1.131% |
| 2026-09-22 | 48.96 | 49.02 | 48.93 | 48.97 | -0.102% | 365,052 | -1.858% |
| 2026-09-21 | 49.13 | 49.13 | 48.91 | 49.02 | 0.000% | 1,000,782 | -1.958% |
| 2026-09-18 | 49.00 | 49.02 | 48.90 | 49.02 | -0.183% | 551,868 | -1.958% |
| 2026-09-17 | 49.16 | 49.19 | 49.01 | 49.11 | +0.224% | 283,960 | -2.138% |
| 2026-09-16 | 49.00 | 49.11 | 48.90 | 49.00 | -0.082% | 298,313 | -1.918% |
| 2026-09-15 | 49.09 | 49.16 | 48.95 | 49.04 | -0.183% | 988,767 | -1.998% |
| 2026-09-14 | 49.25 | 49.25 | 49.11 | 49.13 | -0.122% | 304,645 | -2.178% |
| 2026-09-11 | 49.23 | 49.33 | 49.15 | 49.19 | +0.163% | 738,577 | -2.297% |
| 2026-09-10 | 49.31 | 49.31 | 49.03 | 49.11 | -0.527% | 389,423 | -2.138% |
| 2026-09-09 | 49.70 | 49.70 | 49.35 | 49.37 | -0.464% | 218,001 | -2.653% |
| 2026-09-08 | 49.67 | 49.77 | 49.57 | 49.60 | -0.101% | 249,182 | -3.105% |
| 2026-09-04 | 49.71 | 49.74 | 49.61 | 49.65 | +0.020% | 187,501 | -3.202% |
| 2026-09-03 | 49.72 | 49.81 | 49.62 | 49.64 | -0.141% | 207,462 | -3.183% |
| 2026-09-02 | 49.70 | 49.76 | 49.67 | 49.71 | -0.100% | 239,266 | -3.319% |
| 2026-09-01 | 49.94 | 49.94 | 49.65 | 49.76 | -0.420% | 163,967 | -3.416% |
| 2026-08-31 | 50.07 | 50.07 | 49.91 | 49.97 | -0.140% | 162,985 | -3.822% |
| 2026-08-28 | 50.11 | 50.17 | 50.01 | 50.04 | -0.060% | 141,235 | -3.957% |
| 2026-08-27 | 50.19 | 50.19 | 50.05 | 50.07 | -0.170% | 115,379 | -4.014% |
| 2026-08-26 | 50.25 | 50.25 | 50.10 | 50.16 | -0.188% | 113,845 | -4.178% |
| 2026-08-25 | 50.22 | 50.27 | 50.18 | 50.25 | +0.060% | 238,714 | -4.358% |
| 2026-08-24 | 50.23 | 50.24 | 50.15 | 50.22 | +0.081% | 148,021 | -4.301% |
| 2026-08-21 | 50.27 | 50.27 | 50.11 | 50.18 | -0.368% | 35,972 | -4.224% |
| 2026-08-20 | 50.44 | 50.52 | 50.29 | 50.37 | -0.248% | 134,603 | -4.577% |
| 2026-08-19 | 50.37 | 50.52 | 50.37 | 50.49 | +0.258% | 96,991 | -4.813% |
| 2026-08-18 | 50.49 | 50.50 | 50.21 | 50.36 | -0.218% | 175,808 | -4.567% |
| 2026-08-17 | 50.65 | 50.66 | 50.43 | 50.47 | -0.296% | 136,476 | -4.775% |
| 2026-08-14 | 50.68 | 50.72 | 50.54 | 50.62 | -0.197% | 93,184 | -5.057% |
| 2026-08-13 | 50.75 | 50.76 | 50.63 | 50.72 | +0.178% | 146,431 | -5.244% |
| 2026-08-12 | 50.67 | 50.69 | 50.57 | 50.63 | 0.000% | 75,336 | -5.076% |
| 2026-08-11 | 50.67 | 50.67 | 50.57 | 50.63 | +0.040% | 65,195 | -5.076% |
| 2026-08-10 | 50.70 | 50.70 | 50.52 | 50.61 | 0.000% | 197,180 | -5.039% |
| 2026-08-07 | 50.65 | 50.65 | 50.51 | 50.61 | +0.277% | 78,356 | -5.039% |
| 2026-08-06 | 50.42 | 50.51 | 50.41 | 50.47 | -0.059% | 101,319 | -4.776% |
| 2026-08-05 | 50.49 | 50.50 | 50.42 | 50.50 | +0.079% | 93,766 | -4.832% |
| 2026-08-04 | 50.39 | 50.48 | 50.30 | 50.46 | +0.278% | 195,819 | -4.756% |
| 2026-08-03 | 50.30 | 50.35 | 50.23 | 50.32 | +0.099% | 256,182 | -4.491% |
| 2026-07-31 | 50.32 | 50.32 | 50.19 | 50.27 | -0.080% | 159,997 | -4.396% |
| 2026-07-30 | 50.41 | 50.43 | 50.25 | 50.31 | -0.168% | 159,087 | -4.472% |
| 2026-07-29 | 50.45 | 50.54 | 50.38 | 50.39 | -0.145% | 209,480 | -4.632% |
| 2026-07-28 | 50.45 | 50.53 | 50.38 | 50.47 | +0.159% | 124,674 | -4.771% |
| 2026-07-27 | 50.35 | 50.48 | 50.34 | 50.39 | +0.214% | 132,028 | -4.619% |
| 2026-07-24 | 50.29 | 50.35 | 50.19 | 50.28 | +0.079% | 312,673 | -4.415% |
| 2026-07-23 | 50.47 | 50.47 | 50.17 | 50.24 | -0.668% | 118,029 | -4.339% |
| 2026-07-22 | 50.74 | 50.84 | 50.53 | 50.58 | -0.288% | 228,694 | -4.978% |
| 2026-07-21 | 50.80 | 50.80 | 50.71 | 50.72 | -0.482% | 94,249 | -5.252% |
| 2026-07-20 | 51.04 | 51.04 | 50.94 | 50.97 | -0.148% | 135,212 | -5.708% |
| 2026-07-17 | 51.11 | 51.11 | 50.97 | 51.05 | -0.021% | 91,985 | -5.848% |
| 2026-07-16 | 51.16 | 51.16 | 51.01 | 51.06 | -0.141% | 345,801 | -5.868% |
| 2026-07-15 | 51.17 | 51.22 | 51.10 | 51.13 | -0.141% | 94,968 | -6.001% |
| 2026-07-14 | 51.27 | 51.27 | 51.16 | 51.20 | 0.000% | 222,439 | -6.133% |
| 2026-07-13 | 51.14 | 51.24 | 51.14 | 51.20 | -0.015% | 239,940 | -6.133% |
| 2026-07-10 | 51.16 | 51.25 | 51.16 | 51.21 | +0.010% | 73,311 | -6.147% |
| 2026-07-09 | 51.28 | 51.28 | 51.15 | 51.20 | +0.005% | 99,762 | -6.138% |
| 2026-07-08 | 51.30 | 51.30 | 51.14 | 51.20 | -0.156% | 197,790 | -6.133% |
| 2026-07-07 | 51.39 | 51.39 | 51.27 | 51.28 | -0.312% | 228,929 | -6.279% |
| 2026-07-06 | 51.45 | 51.46 | 51.35 | 51.44 | +0.020% | 151,433 | -6.571% |
| 2026-07-02 | 51.45 | 51.45 | 51.36 | 51.43 | +0.115% | 103,146 | -6.553% |
| 2026-07-01 | 51.28 | 51.39 | 51.25 | 51.37 | +0.007% | 189,584 | -6.445% |
| 2026-06-30 | 51.40 | 51.41 | 51.29 | 51.37 | -0.064% | 126,241 | -6.438% |
| 2026-06-29 | 51.35 | 51.40 | 51.31 | 51.40 | +0.127% | 247,637 | -6.498% |
| 2026-06-26 | 51.28 | 51.35 | 51.24 | 51.34 | +0.068% | 99,250 | -6.380% |
| 2026-06-25 | 51.36 | 51.36 | 51.28 | 51.30 | -0.311% | 145,038 | -6.316% |
| 2026-06-24 | 51.45 | 51.47 | 51.39 | 51.46 | +0.214% | 164,788 | -6.607% |
| 2026-06-23 | 51.39 | 51.42 | 51.34 | 51.35 | -0.078% | 121,909 | -6.407% |
| 2026-06-22 | 51.39 | 51.41 | 51.32 | 51.39 | 0.000% | 75,346 | -6.480% |
| 2026-06-18 | 51.35 | 51.42 | 51.29 | 51.39 | +0.371% | 113,607 | -6.480% |
| 2026-06-17 | 51.28 | 51.37 | 51.19 | 51.20 | -0.214% | 147,803 | -6.133% |
| 2026-06-16 | 51.35 | 51.35 | 51.27 | 51.31 | +0.049% | 131,799 | -6.334% |
| 2026-06-15 | 51.34 | 51.34 | 51.27 | 51.29 | +0.049% | 134,241 | -6.289% |
| 2026-06-12 | 51.15 | 51.27 | 50.97 | 51.26 | -0.039% | 427,973 | -6.243% |
| 2026-06-11 | 51.27 | 51.30 | 51.17 | 51.28 | +0.146% | 192,215 | -6.279% |
| 2026-06-10 | 51.31 | 51.31 | 51.16 | 51.20 | -0.224% | 138,782 | -6.142% |
| 2026-06-09 | 51.30 | 51.33 | 51.23 | 51.32 | +0.117% | 132,665 | -6.352% |
| 2026-06-08 | 51.23 | 51.29 | 51.19 | 51.26 | +0.020% | 98,639 | -6.243% |
| 2026-06-05 | 51.23 | 51.25 | 51.17 | 51.25 | -0.097% | 115,012 | -6.224% |
| 2026-06-04 | 51.31 | 51.31 | 51.25 | 51.30 | +0.078% | 122,103 | -6.316% |
| 2026-06-03 | 51.24 | 51.28 | 51.22 | 51.26 | -0.039% | 158,821 | -6.243% |
| 2026-06-02 | 51.27 | 51.29 | 51.23 | 51.28 | +0.214% | 117,755 | -6.279% |
| 2026-06-01 | 51.12 | 51.19 | 51.05 | 51.17 | +0.059% | 181,059 | -6.079% |
| 2026-05-29 | 51.16 | 51.19 | 51.07 | 51.14 | +0.157% | 131,863 | -6.023% |
| 2026-05-28 | 51.02 | 51.09 | 50.93 | 51.06 | +0.137% | 127,603 | -5.875% |
| 2026-05-27 | 50.84 | 51.00 | 50.84 | 50.99 | +0.197% | 148,755 | -5.746% |
| 2026-05-26 | 50.79 | 50.92 | 50.79 | 50.89 | +0.435% | 112,289 | -5.561% |
| 2026-05-22 | 50.65 | 50.72 | 50.64 | 50.67 | +0.081% | 127,755 | -5.150% |
| 2026-05-21 | 50.52 | 50.65 | 50.52 | 50.63 | -0.308% | 163,238 | -5.073% |
| 2026-05-20 | 50.75 | 50.84 | 50.66 | 50.78 | +0.168% | 225,122 | -5.366% |
| 2026-05-19 | 50.81 | 50.82 | 50.60 | 50.70 | -0.262% | 141,100 | -5.207% |
| 2026-05-18 | 50.90 | 50.90 | 50.78 | 50.83 | +0.060% | 237,013 | -5.455% |
| 2026-05-15 | 51.00 | 51.00 | 50.72 | 50.80 | -0.504% | 135,611 | -5.399% |
| 2026-05-14 | 51.11 | 51.13 | 51.04 | 51.06 | +0.007% | 119,632 | -5.876% |
| 2026-05-13 | 51.09 | 51.10 | 51.03 | 51.06 | -0.060% | 115,411 | -5.869% |
| 2026-05-12 | 51.20 | 51.20 | 51.04 | 51.09 | -0.191% | 89,846 | -5.925% |
| 2026-05-11 | 51.20 | 51.27 | 51.17 | 51.19 | +0.011% | 112,179 | -6.105% |
| 2026-05-08 | 51.28 | 51.30 | 51.13 | 51.18 | +0.010% | 81,232 | -6.095% |
| 2026-05-07 | 51.24 | 51.24 | 51.11 | 51.17 | -0.030% | 86,215 | -6.086% |
| 2026-05-06 | 51.24 | 51.24 | 51.17 | 51.19 | +0.187% | 122,115 | -6.114% |
| 2026-05-05 | 51.10 | 51.15 | 51.04 | 51.09 | +0.067% | 151,938 | -5.939% |
| 2026-05-04 | 51.09 | 51.10 | 50.98 | 51.06 | -0.094% | 81,890 | -5.875% |
| 2026-05-01 | 51.14 | 51.14 | 51.08 | 51.11 | +0.035% | 146,792 | -5.963% |
| 2026-04-30 | 51.13 | 51.13 | 51.02 | 51.09 | +0.020% | 143,962 | -5.931% |
| 2026-04-29 | 51.07 | 51.13 | 51.04 | 51.08 | -0.176% | 125,828 | -5.912% |
| 2026-04-28 | 51.19 | 51.19 | 51.08 | 51.17 | -0.098% | 73,264 | -6.078% |
| 2026-04-27 | 51.24 | 51.24 | 51.16 | 51.22 | +0.032% | 105,613 | -6.169% |
| 2026-04-24 | 51.17 | 51.24 | 51.13 | 51.20 | +0.033% | 88,422 | -6.139% |
| 2026-04-23 | 51.15 | 51.23 | 51.09 | 51.19 | -0.016% | 135,836 | -6.109% |
| 2026-04-22 | 51.19 | 51.22 | 51.16 | 51.20 | +0.051% | 110,150 | -6.124% |
| 2026-04-21 | 51.23 | 51.23 | 51.15 | 51.17 | -0.391% | 119,127 | -6.076% |
| 2026-04-20 | 51.30 | 51.37 | 51.29 | 51.37 | +0.078% | 129,960 | -6.443% |
| 2026-04-17 | 51.33 | 51.35 | 51.25 | 51.33 | +0.313% | 131,313 | -6.371% |
| 2026-04-16 | 51.18 | 51.20 | 51.15 | 51.17 | +0.058% | 123,542 | -6.077% |
| 2026-04-15 | 51.16 | 51.20 | 51.08 | 51.14 | -0.104% | 105,494 | -6.023% |
| 2026-04-14 | 51.14 | 51.23 | 51.14 | 51.19 | -0.052% | 115,197 | -6.121% |
| 2026-04-13 | 51.16 | 51.22 | 51.14 | 51.22 | +0.117% | 93,962 | -6.169% |
| 2026-04-10 | 51.10 | 51.23 | 51.10 | 51.16 | -0.039% | 60,878 | -6.059% |
| 2026-04-09 | 51.11 | 51.22 | 51.02 | 51.18 | +0.196% | 137,114 | -6.096% |
| 2026-04-08 | 51.19 | 51.27 | 50.96 | 51.08 | +0.295% | 243,391 | -5.912% |
| 2026-04-07 | 50.95 | 50.95 | 50.82 | 50.93 | +0.055% | 176,285 | -5.635% |
| 2026-04-06 | 50.82 | 50.92 | 50.82 | 50.90 | +0.044% | 122,467 | -5.584% |
| 2026-04-02 | 50.79 | 50.90 | 50.73 | 50.88 | +0.138% | 130,948 | -5.542% |
| 2026-04-01 | 50.70 | 50.83 | 50.70 | 50.81 | +0.296% | 161,668 | -5.412% |
| 2026-03-31 | 50.65 | 50.73 | 50.61 | 50.66 | +0.158% | 219,576 | -5.132% |
| 2026-03-30 | 50.64 | 50.64 | 50.46 | 50.58 | +0.201% | 413,739 | -4.982% |
| 2026-03-27 | 50.44 | 50.51 | 50.27 | 50.48 | +0.126% | 252,001 | -4.791% |
| 2026-03-26 | 50.53 | 50.60 | 50.35 | 50.42 | -0.620% | 89,496 | -4.672% |
| 2026-03-25 | 50.80 | 50.80 | 50.64 | 50.73 | +0.237% | 124,786 | -5.263% |
| 2026-03-24 | 50.86 | 50.89 | 50.59 | 50.61 | -0.628% | 119,523 | -5.039% |
| 2026-03-23 | 50.98 | 50.99 | 50.88 | 50.93 | +0.216% | 95,153 | -5.635% |
| 2026-03-20 | 51.18 | 51.18 | 50.78 | 50.82 | -0.752% | 98,162 | -5.431% |
| 2026-03-19 | 51.21 | 51.27 | 51.13 | 51.20 | -0.080% | 118,293 | -6.142% |
| 2026-03-18 | 51.31 | 51.33 | 51.23 | 51.25 | -0.144% | 86,306 | -6.217% |
| 2026-03-17 | 51.33 | 51.36 | 51.30 | 51.32 | +0.035% | 181,719 | -6.352% |
| 2026-03-16 | 51.32 | 51.45 | 51.22 | 51.30 | +0.008% | 249,864 | -6.320% |
| 2026-03-13 | 51.20 | 51.30 | 51.20 | 51.30 | +0.172% | 103,977 | -6.312% |
| 2026-03-12 | 51.35 | 51.35 | 51.17 | 51.21 | -0.292% | 245,235 | -6.151% |
| 2026-03-11 | 51.45 | 51.45 | 51.33 | 51.36 | -0.252% | 129,742 | -6.425% |
| 2026-03-10 | 51.53 | 51.54 | 51.44 | 51.49 | -0.116% | 90,727 | -6.661% |
| 2026-03-09 | 51.51 | 51.56 | 51.47 | 51.55 | +0.019% | 81,061 | -6.770% |
| 2026-03-06 | 51.55 | 51.58 | 51.46 | 51.54 | -0.082% | 132,484 | -6.752% |
| 2026-03-05 | 51.49 | 51.59 | 51.48 | 51.58 | -0.009% | 114,580 | -6.829% |
| 2026-03-04 | 51.59 | 51.62 | 51.52 | 51.59 | +0.062% | 100,133 | -6.837% |
| 2026-03-03 | 51.62 | 51.74 | 51.51 | 51.55 | -0.588% | 139,864 | -6.779% |
| 2026-03-02 | 52.01 | 52.02 | 51.83 | 51.86 | -0.250% | 140,768 | -7.327% |
| 2026-02-27 | 52.03 | 52.03 | 51.95 | 51.99 | +0.019% | 76,220 | -7.559% |
| 2026-02-26 | 51.91 | 51.98 | 51.90 | 51.98 | +0.135% | 74,129 | -7.541% |
| 2026-02-25 | 51.85 | 51.93 | 51.85 | 51.91 | +0.077% | 93,760 | -7.417% |
| 2026-02-24 | 51.83 | 51.88 | 51.80 | 51.87 | +0.096% | 81,018 | -7.345% |
| 2026-02-23 | 51.81 | 51.84 | 51.76 | 51.82 | +0.107% | 67,002 | -7.256% |
| 2026-02-20 | 51.72 | 51.79 | 51.71 | 51.76 | -0.223% | 184,789 | -7.156% |
| 2026-02-19 | 51.81 | 51.89 | 51.81 | 51.88 | +0.010% | 155,278 | -7.363% |
| 2026-02-18 | 51.89 | 51.89 | 51.84 | 51.88 | -0.029% | 97,990 | -7.354% |
| 2026-02-17 | 51.85 | 51.90 | 51.82 | 51.89 | +0.116% | 134,574 | -7.381% |
| 2026-02-13 | 51.85 | 51.88 | 51.81 | 51.83 | +0.039% | 234,826 | -7.274% |
| 2026-02-12 | 51.79 | 51.82 | 51.70 | 51.81 | +0.193% | 162,915 | -7.238% |
| 2026-02-11 | 51.72 | 51.72 | 51.63 | 51.71 | -0.077% | 89,289 | -7.059% |
| 2026-02-10 | 51.76 | 51.78 | 51.70 | 51.75 | +0.155% | 156,846 | -7.130% |
| 2026-02-09 | 51.59 | 51.67 | 51.59 | 51.67 | +0.136% | 71,102 | -6.987% |
| 2026-02-06 | 51.58 | 51.65 | 51.58 | 51.60 | 0.000% | 72,767 | -6.860% |
| 2026-02-05 | 51.61 | 51.62 | 51.54 | 51.60 | +0.116% | 217,577 | -6.860% |
| 2026-02-04 | 51.51 | 51.56 | 51.47 | 51.54 | +0.097% | 160,198 | -6.752% |
| 2026-02-03 | 51.49 | 51.50 | 51.38 | 51.49 | +0.039% | 182,493 | -6.661% |
| 2026-02-02 | 51.47 | 51.47 | 51.41 | 51.47 | +0.097% | 101,476 | -6.625% |
| 2026-01-30 | 51.41 | 51.44 | 51.35 | 51.42 | +0.136% | 107,130 | -6.534% |
| 2026-01-29 | 51.37 | 51.38 | 51.32 | 51.35 | +0.039% | 104,864 | -6.407% |
| 2026-01-28 | 51.36 | 51.37 | 51.26 | 51.33 | +0.019% | 207,616 | -6.371% |
| 2026-01-27 | 51.30 | 51.33 | 51.28 | 51.32 | +0.039% | 72,180 | -6.352% |
| 2026-01-26 | 51.35 | 51.35 | 51.20 | 51.30 | +0.039% | 112,555 | -6.316% |
| 2026-01-23 | 51.28 | 51.29 | 51.25 | 51.28 | +0.059% | 128,183 | -6.279% |
| 2026-01-22 | 51.27 | 51.27 | 51.18 | 51.25 | +0.020% | 231,567 | -6.224% |
| 2026-01-21 | 51.21 | 51.24 | 51.12 | 51.24 | -0.117% | 291,005 | -6.206% |
| 2026-01-20 | 51.40 | 51.44 | 51.28 | 51.30 | -0.311% | 189,195 | -6.316% |
| 2026-01-16 | 51.51 | 51.54 | 51.43 | 51.46 | +0.019% | 167,116 | -6.607% |
| 2026-01-15 | 51.50 | 51.50 | 51.44 | 51.45 | -0.019% | 103,320 | -6.589% |
| 2026-01-14 | 51.51 | 51.51 | 51.42 | 51.46 | +0.058% | 121,796 | -6.607% |
| 2026-01-13 | 51.46 | 51.48 | 51.40 | 51.43 | +0.058% | 164,524 | -6.553% |
| 2026-01-12 | 51.43 | 51.45 | 51.37 | 51.40 | -0.019% | 172,193 | -6.498% |
| 2026-01-09 | 51.44 | 51.44 | 51.38 | 51.41 | +0.087% | 91,320 | -6.516% |
| 2026-01-08 | 51.37 | 51.40 | 51.35 | 51.37 | -0.029% | 154,023 | -6.434% |
| 2026-01-07 | 51.34 | 51.40 | 51.28 | 51.38 | +0.267% | 1,143,360 | -6.462% |
| 2026-01-06 | 51.14 | 51.25 | 51.14 | 51.24 | +0.032% | 230,056 | -6.212% |
| 2026-01-05 | 51.26 | 51.29 | 51.21 | 51.23 | +0.072% | 223,418 | -6.182% |
| 2026-01-02 | 51.20 | 51.20 | 51.14 | 51.19 | +0.108% | 101,940 | -6.114% |
| 2025-12-31 | 51.16 | 51.19 | 51.10 | 51.13 | +0.028% | 238,851 | -6.013% |
| 2025-12-30 | 51.17 | 51.17 | 51.12 | 51.12 | -0.047% | 343,068 | -5.988% |
| 2025-12-29 | 51.14 | 51.18 | 51.05 | 51.14 | +0.060% | 225,043 | -6.032% |
| 2025-12-26 | 51.21 | 51.21 | 51.09 | 51.11 | -0.078% | 231,880 | -5.975% |
| 2025-12-24 | 51.09 | 51.18 | 51.04 | 51.15 | +0.106% | 111,894 | -6.049% |
| 2025-12-23 | 51.08 | 51.11 | 50.93 | 51.10 | +0.044% | 151,307 | -5.949% |
| 2025-12-22 | 51.07 | 51.10 | 51.04 | 51.08 | +0.024% | 172,623 | -5.908% |
| 2025-12-19 | 50.97 | 51.08 | 50.97 | 51.07 | +0.005% | 164,238 | -5.885% |
| 2025-12-18 | 51.11 | 51.23 | 51.03 | 51.06 | +0.053% | 217,042 | -5.881% |
| 2025-12-17 | 50.95 | 51.06 | 50.93 | 51.04 | +0.130% | 195,731 | -5.831% |
| 2025-12-16 | 50.92 | 50.98 | 50.86 | 50.97 | +0.137% | 168,464 | -5.709% |
| 2025-12-15 | 50.90 | 50.99 | 50.86 | 50.90 | -0.032% | 258,835 | -5.580% |
| 2025-12-12 | 50.96 | 50.98 | 50.83 | 50.92 | -0.349% | 135,075 | -5.610% |
| 2025-12-11 | 51.09 | 51.14 | 51.04 | 51.09 | 0.000% | 103,799 | -5.940% |
| 2025-12-10 | 51.06 | 51.11 | 51.02 | 51.09 | +0.126% | 258,266 | -5.940% |
| 2025-12-09 | 51.11 | 51.13 | 51.02 | 51.03 | -0.083% | 175,978 | -5.822% |
| 2025-12-08 | 51.07 | 51.11 | 51.02 | 51.07 | +0.035% | 136,151 | -5.900% |
| 2025-12-05 | 51.11 | 51.11 | 51.03 | 51.06 | +0.030% | 115,874 | -5.867% |
| 2025-12-04 | 51.07 | 51.08 | 51.02 | 51.04 | -0.048% | 205,154 | -5.839% |
| 2025-12-03 | 51.03 | 51.15 | 51.03 | 51.06 | -0.029% | 157,881 | -5.885% |
| 2025-12-02 | 51.16 | 51.16 | 51.02 | 51.08 | -0.078% | 147,876 | -5.912% |
| 2025-12-01 | 51.04 | 51.14 | 51.04 | 51.12 | -0.254% | 110,899 | -5.986% |
| 2025-11-28 | 51.28 | 51.28 | 51.20 | 51.25 | +0.048% | 40,382 | -6.224% |
| 2025-11-26 | 51.21 | 51.24 | 51.07 | 51.23 | +0.151% | 103,559 | -6.179% |
| 2025-11-25 | 51.21 | 51.21 | 51.12 | 51.15 | -0.034% | 98,641 | -6.038% |
| 2025-11-24 | 51.23 | 51.23 | 51.15 | 51.17 | +0.002% | 164,838 | -6.070% |
| 2025-11-21 | 51.24 | 51.30 | 51.15 | 51.16 | -0.215% | 188,780 | -6.069% |
| 2025-11-20 | 51.24 | 51.30 | 51.18 | 51.27 | +0.070% | 117,791 | -6.270% |
| 2025-11-19 | 51.33 | 51.34 | 51.23 | 51.24 | -0.119% | 120,071 | -6.205% |
| 2025-11-18 | 51.35 | 51.35 | 51.23 | 51.30 | +0.154% | 123,083 | -6.316% |
| 2025-11-17 | 51.25 | 51.28 | 51.17 | 51.22 | +0.147% | 99,802 | -6.172% |
| 2025-11-14 | 51.24 | 51.32 | 51.14 | 51.15 | -0.181% | 186,671 | -6.034% |
| 2025-11-13 | 51.29 | 51.29 | 51.20 | 51.24 | -0.108% | 182,747 | -6.204% |
| 2025-11-12 | 51.39 | 51.39 | 51.19 | 51.29 | -0.138% | 138,989 | -6.306% |
| 2025-11-11 | 51.29 | 51.39 | 51.28 | 51.37 | +0.274% | 110,649 | -6.435% |
| 2025-11-10 | 51.30 | 51.30 | 51.20 | 51.23 | -0.011% | 121,206 | -6.179% |
| 2025-11-07 | 51.25 | 51.32 | 51.21 | 51.23 | -0.038% | 88,009 | -6.189% |
| 2025-11-06 | 51.25 | 51.26 | 51.11 | 51.25 | +0.235% | 139,127 | -6.224% |
| 2025-11-05 | 51.10 | 51.18 | 51.10 | 51.13 | -0.205% | 198,412 | -6.004% |
| 2025-11-04 | 51.13 | 51.28 | 51.13 | 51.23 | +0.127% | 143,255 | -6.197% |
| 2025-11-03 | 51.24 | 51.28 | 51.14 | 51.17 | -0.176% | 65,124 | -6.078% |
| 2025-10-31 | 51.29 | 51.32 | 51.18 | 51.26 | +0.166% | 156,272 | -6.243% |
| 2025-10-30 | 51.06 | 51.22 | 50.99 | 51.17 | +0.029% | 223,507 | -6.087% |
| 2025-10-29 | 51.24 | 51.28 | 51.14 | 51.16 | -0.215% | 132,393 | -6.059% |
| 2025-10-28 | 51.32 | 51.33 | 51.23 | 51.27 | -0.020% | 131,257 | -6.261% |
| 2025-10-27 | 51.25 | 51.29 | 51.20 | 51.28 | +0.078% | 103,578 | -6.279% |
| 2025-10-24 | 51.25 | 51.29 | 51.19 | 51.24 | +0.059% | 149,294 | -6.206% |
| 2025-10-23 | 51.21 | 51.25 | 51.17 | 51.21 | +0.045% | 109,765 | -6.151% |
| 2025-10-22 | 51.21 | 51.26 | 51.13 | 51.19 | +0.053% | 138,495 | -6.109% |
| 2025-10-21 | 51.21 | 51.22 | 51.15 | 51.16 | -0.253% | 176,878 | -6.059% |
| 2025-10-20 | 51.25 | 51.35 | 51.25 | 51.29 | +0.097% | 94,122 | -6.297% |
| 2025-10-17 | 51.27 | 51.28 | 51.09 | 51.24 | -0.057% | 126,068 | -6.206% |
| 2025-10-16 | 51.20 | 51.29 | 51.14 | 51.27 | +0.311% | 111,576 | -6.259% |
| 2025-10-15 | 51.13 | 51.15 | 50.98 | 51.11 | +0.127% | 86,458 | -5.968% |
| 2025-10-14 | 51.11 | 51.12 | 50.98 | 51.05 | -0.038% | 119,014 | -5.849% |
| 2025-10-13 | 50.97 | 51.10 | 50.81 | 51.06 | +0.186% | 84,381 | -5.885% |
| 2025-10-10 | 51.00 | 51.02 | 50.78 | 50.97 | +0.176% | 105,977 | -5.709% |
| 2025-10-09 | 50.89 | 50.90 | 50.80 | 50.88 | +0.024% | 111,478 | -5.543% |
| 2025-10-08 | 50.93 | 50.93 | 50.84 | 50.87 | +0.134% | 183,450 | -5.521% |
| 2025-10-07 | 50.81 | 50.87 | 50.73 | 50.80 | +0.039% | 199,530 | -5.394% |
| 2025-10-06 | 50.76 | 50.82 | 50.71 | 50.78 | -0.010% | 197,289 | -5.356% |
| 2025-10-03 | 50.79 | 50.81 | 50.70 | 50.78 | +0.079% | 107,062 | -5.366% |
| 2025-10-02 | 50.66 | 50.81 | 50.66 | 50.74 | -0.039% | 118,489 | -5.291% |
| 2025-10-01 | 50.85 | 50.85 | 50.71 | 50.77 | +0.125% | 124,253 | -5.328% |
| 2025-09-30 | 50.70 | 50.75 | 50.62 | 50.70 | +0.003% | 174,309 | -5.210% |
| 2025-09-29 | 50.68 | 50.72 | 50.61 | 50.70 | +0.178% | 206,909 | -5.207% |
| 2025-09-26 | 50.58 | 50.65 | 50.56 | 50.61 | +0.051% | 81,144 | -5.039% |
| 2025-09-25 | 50.52 | 50.60 | 50.48 | 50.58 | -0.444% | 90,417 | -4.990% |
| 2025-09-24 | 50.85 | 50.87 | 50.73 | 50.81 | -0.062% | 121,901 | -5.412% |
| 2025-09-23 | 50.95 | 50.95 | 50.78 | 50.84 | -0.056% | 173,751 | -5.471% |
| 2025-09-22 | 50.87 | 50.98 | 50.83 | 50.87 | -0.020% | 215,232 | -5.524% |
| 2025-09-19 | 50.75 | 50.95 | 50.75 | 50.88 | -0.059% | 179,653 | -5.542% |
| 2025-09-18 | 50.79 | 50.99 | 50.79 | 50.91 | -0.039% | 189,245 | -5.598% |
| 2025-09-17 | 50.82 | 51.15 | 50.82 | 50.93 | +0.079% | 126,871 | -5.635% |
| 2025-09-16 | 50.84 | 50.95 | 50.77 | 50.89 | +0.010% | 260,902 | -5.561% |
| 2025-09-15 | 50.86 | 51.02 | 50.78 | 50.88 | +0.187% | 152,331 | -5.552% |
| 2025-09-12 | 50.70 | 50.81 | 50.65 | 50.79 | +0.006% | 201,155 | -5.375% |
| 2025-09-11 | 50.71 | 50.81 | 50.69 | 50.79 | +0.370% | 242,068 | -5.370% |
| 2025-09-10 | 50.55 | 50.64 | 50.53 | 50.60 | +0.344% | 147,004 | -5.020% |
| 2025-09-09 | 50.40 | 50.50 | 50.36 | 50.43 | -0.064% | 304,738 | -4.693% |
| 2025-09-08 | 50.31 | 50.47 | 50.29 | 50.46 | +0.446% | 252,414 | -4.754% |
| 2025-09-05 | 50.15 | 50.24 | 50.12 | 50.23 | +0.632% | 187,660 | -4.330% |
| 2025-09-04 | 49.89 | 49.96 | 49.85 | 49.92 | +0.180% | 206,771 | -3.725% |
| 2025-09-03 | 49.70 | 49.86 | 49.66 | 49.83 | +0.342% | 168,153 | -3.552% |
| 2025-09-02 | 49.75 | 49.75 | 49.62 | 49.66 | -0.208% | 191,340 | -3.222% |
| 2025-08-29 | 49.78 | 49.80 | 49.71 | 49.76 | +0.027% | 169,458 | -3.423% |
| 2025-08-28 | 49.71 | 49.77 | 49.70 | 49.75 | -0.017% | 196,926 | -3.397% |
| 2025-08-27 | 49.71 | 49.76 | 49.65 | 49.76 | +0.102% | 155,369 | -3.413% |
| 2025-08-26 | 49.65 | 49.73 | 49.65 | 49.71 | +0.118% | 148,288 | -3.315% |
| 2025-08-25 | 49.66 | 49.72 | 49.62 | 49.65 | -0.152% | 123,790 | -3.201% |
| 2025-08-22 | 49.59 | 49.79 | 49.57 | 49.73 | +0.434% | 172,724 | -3.348% |
| 2025-08-21 | 49.55 | 49.61 | 49.49 | 49.51 | -0.452% | 120,887 | -2.929% |
| 2025-08-20 | 49.75 | 49.84 | 49.70 | 49.73 | -0.087% | 114,625 | -3.368% |
| 2025-08-19 | 49.72 | 49.82 | 49.71 | 49.78 | +0.016% | 148,154 | -3.452% |
| 2025-08-18 | 49.81 | 49.81 | 49.73 | 49.77 | +0.010% | 107,263 | -3.436% |
| 2025-08-15 | 49.79 | 49.81 | 49.75 | 49.77 | -0.080% | 144,292 | -3.426% |
| 2025-08-14 | 49.85 | 49.87 | 49.77 | 49.80 | -0.120% | 181,690 | -3.504% |
| 2025-08-13 | 49.80 | 49.89 | 49.80 | 49.87 | +0.112% | 192,583 | -3.620% |
| 2025-08-12 | 49.69 | 49.84 | 49.69 | 49.81 | -0.022% | 423,120 | -3.512% |
| 2025-08-11 | 49.71 | 49.85 | 49.71 | 49.82 | +0.171% | 160,462 | -3.533% |
| 2025-08-08 | 49.70 | 49.75 | 49.68 | 49.73 | -0.090% | 223,720 | -3.368% |
| 2025-08-07 | 49.73 | 49.80 | 49.73 | 49.78 | +0.166% | 190,794 | -3.455% |
| 2025-08-06 | 49.72 | 49.78 | 49.64 | 49.70 | -0.136% | 129,777 | -3.295% |
| 2025-08-05 | 49.70 | 49.79 | 49.70 | 49.77 | +0.032% | 178,501 | -3.426% |
| 2025-08-04 | 49.84 | 49.84 | 49.71 | 49.75 | -0.052% | 124,408 | -3.395% |
| 2025-08-01 | 49.67 | 49.81 | 49.67 | 49.77 | +0.608% | 150,606 | -3.446% |
| 2025-07-31 | 49.49 | 49.52 | 49.45 | 49.47 | +0.171% | 195,951 | -2.859% |
| 2025-07-30 | 49.43 | 49.50 | 49.36 | 49.39 | -0.192% | 169,599 | -2.693% |
| 2025-07-29 | 49.42 | 49.52 | 49.41 | 49.48 | +0.242% | 182,094 | -2.880% |
| 2025-07-28 | 49.30 | 49.39 | 49.30 | 49.37 | -0.019% | 113,173 | -2.645% |
| 2025-07-25 | 49.39 | 49.41 | 49.33 | 49.38 | +0.092% | 120,938 | -2.663% |
| 2025-07-24 | 49.30 | 49.42 | 49.29 | 49.33 | +0.016% | 183,429 | -2.573% |
| 2025-07-23 | 49.31 | 49.40 | 49.28 | 49.32 | -0.068% | 194,998 | -2.557% |
| 2025-07-22 | 49.49 | 49.49 | 49.34 | 49.35 | -0.323% | 169,607 | -2.624% |
| 2025-07-21 | 49.61 | 49.67 | 49.51 | 49.51 | +0.222% | 236,878 | -2.938% |
| 2025-07-18 | 49.46 | 49.49 | 49.38 | 49.41 | -0.091% | 240,968 | -2.722% |
| 2025-07-17 | 49.50 | 49.58 | 49.43 | 49.45 | -0.272% | 303,471 | -2.811% |
| 2025-07-16 | 49.68 | 49.69 | 49.57 | 49.59 | -0.131% | 260,414 | -3.076% |
| 2025-07-15 | 49.70 | 49.76 | 49.62 | 49.65 | -0.121% | 181,915 | -3.202% |
| 2025-07-14 | 49.70 | 49.79 | 49.70 | 49.71 | -0.100% | 161,958 | -3.319% |
| 2025-07-11 | 49.80 | 49.86 | 49.71 | 49.76 | -0.281% | 141,174 | -3.416% |
| 2025-07-10 | 49.91 | 49.95 | 49.86 | 49.90 | -0.010% | 171,111 | -3.687% |
| 2025-07-09 | 49.83 | 49.94 | 49.83 | 49.91 | +0.110% | 191,077 | -3.697% |
| 2025-07-08 | 49.87 | 49.90 | 49.79 | 49.85 | +0.020% | 167,887 | -3.591% |
| 2025-07-07 | 49.79 | 49.91 | 49.79 | 49.84 | -0.028% | 234,909 | -3.571% |
| 2025-07-03 | 49.87 | 49.87 | 49.78 | 49.85 | -0.092% | 88,864 | -3.599% |
| 2025-07-02 | 49.87 | 49.90 | 49.78 | 49.90 | +0.040% | 252,955 | -3.687% |
| 2025-07-01 | 49.85 | 49.93 | 49.78 | 49.88 | +0.120% | 257,144 | -3.649% |
| 2025-06-30 | 49.86 | 49.87 | 49.78 | 49.82 | +0.141% | 173,879 | -3.533% |
| 2025-06-27 | 49.71 | 49.80 | 49.69 | 49.75 | +0.030% | 173,673 | -3.397% |
| 2025-06-26 | 49.71 | 49.83 | 49.65 | 49.73 | -0.211% | 174,134 | -3.368% |
| 2025-06-25 | 49.85 | 49.90 | 49.80 | 49.84 | -0.033% | 153,154 | -3.571% |
| 2025-06-24 | 49.79 | 49.91 | 49.79 | 49.86 | +0.048% | 150,345 | -3.603% |
| 2025-06-23 | 49.87 | 49.92 | 49.80 | 49.83 | +0.075% | 162,045 | -3.557% |
| 2025-06-20 | 49.82 | 49.83 | 49.74 | 49.80 | +0.080% | 172,934 | -3.485% |
| 2025-06-18 | 49.87 | 49.91 | 49.73 | 49.76 | -0.109% | 124,629 | -3.408% |
| 2025-06-17 | 49.81 | 49.86 | 49.75 | 49.81 | +0.161% | 106,374 | -3.513% |
| 2025-06-16 | 49.75 | 49.80 | 49.68 | 49.73 | +0.040% | 156,767 | -3.358% |
| 2025-06-13 | 49.84 | 49.87 | 49.64 | 49.71 | -0.221% | 127,738 | -3.319% |
| 2025-06-12 | 49.71 | 49.92 | 49.70 | 49.82 | +0.262% | 204,809 | -3.533% |
| 2025-06-11 | 49.59 | 49.77 | 49.59 | 49.69 | +0.091% | 133,398 | -3.280% |
| 2025-06-10 | 49.74 | 49.75 | 49.55 | 49.65 | +0.030% | 153,148 | -3.193% |
| 2025-06-09 | 49.55 | 49.75 | 49.50 | 49.63 | +0.263% | 134,365 | -3.163% |
| 2025-06-06 | 49.64 | 49.68 | 49.47 | 49.50 | -0.362% | 103,523 | -2.909% |
| 2025-06-05 | 49.63 | 49.79 | 49.57 | 49.68 | -0.060% | 202,535 | -3.261% |
| 2025-06-04 | 49.67 | 49.78 | 49.58 | 49.71 | +0.303% | 134,144 | -3.319% |
| 2025-06-03 | 49.59 | 49.63 | 49.44 | 49.56 | +0.101% | 326,225 | -3.027% |
| 2025-06-02 | 49.62 | 49.73 | 49.46 | 49.51 | -0.262% | 207,021 | -2.929% |
| 2025-05-30 | 49.65 | 49.72 | 49.51 | 49.64 | -0.040% | 109,550 | -3.183% |
| 2025-05-29 | 49.64 | 49.85 | 49.56 | 49.66 | +0.040% | 170,170 | -3.222% |
| 2025-05-28 | 49.59 | 49.71 | 49.53 | 49.64 | -0.141% | 176,488 | -3.183% |
| 2025-05-27 | 49.60 | 49.72 | 49.50 | 49.71 | +0.384% | 165,458 | -3.319% |
| 2025-05-23 | 49.52 | 49.68 | 49.48 | 49.52 | +0.162% | 165,523 | -2.948% |
| 2025-05-22 | 49.40 | 49.51 | 49.33 | 49.44 | -0.141% | 435,304 | -2.791% |
| 2025-05-21 | 49.56 | 49.77 | 49.45 | 49.51 | -0.702% | 295,607 | -2.929% |
| 2025-05-20 | 49.80 | 50.07 | 49.71 | 49.86 | -0.100% | 103,392 | -3.610% |
| 2025-05-19 | 49.76 | 49.93 | 49.64 | 49.91 | -0.100% | 128,965 | -3.707% |
| 2025-05-16 | 49.94 | 50.09 | 49.82 | 49.96 | -0.060% | 150,296 | -3.803% |
| 2025-05-15 | 49.88 | 50.05 | 49.71 | 49.99 | +0.563% | 178,433 | -3.861% |
| 2025-05-14 | 49.78 | 49.92 | 49.69 | 49.71 | -0.341% | 261,141 | -3.319% |
| 2025-05-13 | 49.76 | 49.96 | 49.69 | 49.88 | +0.241% | 172,221 | -3.649% |
| 2025-05-12 | 49.87 | 49.87 | 49.51 | 49.76 | -0.070% | 277,814 | -3.416% |
| 2025-05-09 | 49.87 | 49.99 | 49.78 | 49.80 | -0.010% | 130,296 | -3.484% |
| 2025-05-08 | 49.94 | 49.97 | 49.77 | 49.80 | -0.180% | 142,765 | -3.494% |
| 2025-05-07 | 49.90 | 49.94 | 49.81 | 49.89 | +0.120% | 168,982 | -3.668% |
| 2025-05-06 | 49.70 | 49.95 | 49.62 | 49.83 | +0.262% | 211,005 | -3.552% |
| 2025-05-05 | 49.69 | 49.94 | 49.60 | 49.70 | -0.101% | 685,400 | -3.300% |
| 2025-05-02 | 49.77 | 49.86 | 49.68 | 49.75 | -0.120% | 434,843 | -3.397% |
| 2025-05-01 | 50.03 | 50.03 | 49.75 | 49.81 | -0.180% | 169,463 | -3.513% |
| 2025-04-30 | 49.85 | 49.91 | 49.75 | 49.90 | +0.261% | 175,119 | -3.687% |
| 2025-04-29 | 49.74 | 49.89 | 49.72 | 49.77 | +0.040% | 319,886 | -3.436% |
| 2025-04-28 | 49.67 | 49.82 | 49.63 | 49.75 | +0.141% | 171,824 | -3.397% |
| 2025-04-25 | 49.55 | 49.76 | 49.55 | 49.68 | +0.222% | 241,357 | -3.261% |
| 2025-04-24 | 49.45 | 49.72 | 49.40 | 49.57 | +0.324% | 430,638 | -3.046% |
| 2025-04-23 | 49.46 | 49.78 | 49.33 | 49.41 | +0.406% | 410,356 | -2.732% |
| 2025-04-22 | 49.34 | 49.36 | 49.04 | 49.21 | -0.223% | 264,956 | -2.337% |
| 2025-04-21 | 49.49 | 49.73 | 49.24 | 49.32 | -0.565% | 444,152 | -2.555% |
| 2025-04-17 | 49.61 | 49.75 | 49.50 | 49.60 | 0.000% | 266,003 | -3.105% |
| 2025-04-16 | 49.56 | 49.85 | 49.53 | 49.60 | +0.101% | 323,937 | -3.105% |
| 2025-04-15 | 49.59 | 49.61 | 49.36 | 49.55 | +0.020% | 283,530 | -3.007% |
| 2025-04-14 | 49.52 | 49.65 | 49.38 | 49.54 | 0.000% | 301,373 | -2.987% |