FMUN
Fidelity Systematic Municipal Bond Index ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:16:28 PM EDT
46.99USD-0.043%(-0.02)20,346
FMUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.99 | 47.03 | 46.99 | 46.99 | +0.027% | 20,346 | 0.000% |
| 2026-10-02 | 47.42 | 47.52 | 46.91 | 46.98 | -0.232% | 31,047 | +0.027% |
| 2026-10-01 | 46.97 | 47.22 | 46.97 | 47.09 | +0.573% | 16,877 | -0.205% |
| 2026-09-30 | 46.80 | 47.13 | 46.73 | 46.82 | +0.715% | 63,067 | +0.367% |
| 2026-09-29 | 46.51 | 46.61 | 46.41 | 46.49 | -0.572% | 19,058 | +1.084% |
| 2026-09-28 | 47.13 | 47.13 | 46.32 | 46.75 | -1.166% | 41,497 | +0.506% |
| 2026-09-25 | 47.29 | 47.30 | 47.11 | 47.30 | -0.169% | 23,446 | -0.666% |
| 2026-09-24 | 47.35 | 47.42 | 47.21 | 47.39 | -0.275% | 33,285 | -0.834% |
| 2026-09-23 | 47.91 | 47.99 | 47.41 | 47.52 | -1.070% | 31,727 | -1.107% |
| 2026-09-22 | 47.97 | 48.10 | 47.92 | 48.03 | +0.015% | 15,622 | -2.165% |
| 2026-09-21 | 48.16 | 48.19 | 47.93 | 48.02 | -0.026% | 17,468 | -2.150% |
| 2026-09-18 | 48.16 | 48.18 | 47.95 | 48.03 | -0.332% | 13,473 | -2.175% |
| 2026-09-17 | 48.36 | 48.36 | 48.19 | 48.20 | +0.177% | 9,757 | -2.500% |
| 2026-09-16 | 48.07 | 48.23 | 48.06 | 48.11 | -0.114% | 4,525 | -2.328% |
| 2026-09-15 | 48.15 | 48.22 | 48.15 | 48.16 | -0.321% | 3,827 | -2.440% |
| 2026-09-14 | 48.20 | 48.44 | 48.20 | 48.32 | +0.075% | 20,790 | -2.752% |
| 2026-09-11 | 48.24 | 48.55 | 48.20 | 48.28 | +0.277% | 19,915 | -2.679% |
| 2026-09-10 | 48.48 | 48.48 | 48.15 | 48.15 | -0.967% | 3,679 | -2.409% |
| 2026-09-09 | 48.70 | 48.73 | 48.58 | 48.62 | -0.102% | 8,925 | -3.353% |
| 2026-09-08 | 48.63 | 48.75 | 48.60 | 48.67 | -0.175% | 4,020 | -3.451% |
| 2026-09-04 | 48.71 | 48.95 | 48.70 | 48.76 | +0.010% | 12,057 | -3.620% |
| 2026-09-03 | 48.78 | 49.06 | 48.73 | 48.75 | +0.036% | 16,043 | -3.610% |
| 2026-09-02 | 48.61 | 48.89 | 48.60 | 48.73 | +0.046% | 10,999 | -3.576% |
| 2026-09-01 | 48.91 | 48.91 | 48.47 | 48.71 | -0.539% | 8,527 | -3.531% |
| 2026-08-31 | 49.00 | 49.06 | 48.88 | 48.97 | -0.306% | 21,125 | -4.051% |
| 2026-08-28 | 49.18 | 49.20 | 49.12 | 49.12 | -0.548% | 11,890 | -4.344% |
| 2026-08-27 | 49.50 | 49.56 | 49.25 | 49.40 | -0.225% | 7,139 | -4.869% |
| 2026-08-26 | 49.52 | 49.55 | 49.44 | 49.51 | -0.088% | 6,759 | -5.083% |
| 2026-08-25 | 49.51 | 49.58 | 49.39 | 49.55 | +0.060% | 12,859 | -5.166% |
| 2026-08-24 | 49.50 | 49.66 | 49.46 | 49.52 | -0.141% | 8,205 | -5.110% |
| 2026-08-21 | 49.70 | 49.70 | 49.50 | 49.59 | +0.010% | 10,991 | -5.243% |
| 2026-08-20 | 49.41 | 49.62 | 49.41 | 49.59 | -0.221% | 5,584 | -5.233% |
| 2026-08-19 | 49.73 | 49.73 | 49.50 | 49.69 | +0.211% | 16,092 | -5.442% |
| 2026-08-18 | 49.61 | 49.62 | 49.55 | 49.59 | -0.352% | 11,153 | -5.243% |
| 2026-08-17 | 49.81 | 49.96 | 49.70 | 49.77 | -0.291% | 22,379 | -5.576% |
| 2026-08-14 | 50.07 | 50.07 | 49.90 | 49.91 | -0.240% | 10,196 | -5.851% |
| 2026-08-13 | 50.02 | 50.12 | 50.00 | 50.03 | +0.220% | 11,069 | -6.076% |
| 2026-08-12 | 49.80 | 49.95 | 49.80 | 49.92 | +0.251% | 12,160 | -5.869% |
| 2026-08-11 | 49.63 | 49.85 | 49.63 | 49.80 | +0.191% | 20,770 | -5.633% |
| 2026-08-10 | 49.72 | 49.72 | 49.64 | 49.70 | +0.121% | 8,950 | -5.453% |
| 2026-08-07 | 49.51 | 49.76 | 49.51 | 49.64 | +0.242% | 17,940 | -5.338% |
| 2026-08-06 | 49.57 | 49.57 | 49.50 | 49.52 | -0.181% | 11,111 | -5.109% |
| 2026-08-05 | 49.50 | 49.83 | 49.50 | 49.61 | +0.109% | 12,406 | -5.281% |
| 2026-08-04 | 49.40 | 49.66 | 49.40 | 49.56 | +0.367% | 12,095 | -5.178% |
| 2026-08-03 | 49.32 | 49.46 | 49.31 | 49.38 | +0.213% | 12,295 | -4.830% |
| 2026-07-31 | 49.27 | 49.32 | 48.91 | 49.27 | -0.243% | 23,753 | -4.628% |
| 2026-07-30 | 49.36 | 49.42 | 49.24 | 49.39 | -0.474% | 16,662 | -4.859% |
| 2026-07-29 | 49.85 | 49.85 | 49.63 | 49.63 | -0.331% | 11,169 | -5.310% |
| 2026-07-28 | 49.81 | 49.81 | 49.75 | 49.79 | +0.072% | 7,442 | -5.624% |
| 2026-07-27 | 49.82 | 49.82 | 49.73 | 49.75 | +0.156% | 1,767 | -5.556% |
| 2026-07-24 | 49.60 | 49.83 | 49.60 | 49.68 | -0.057% | 6,320 | -5.408% |
| 2026-07-23 | 49.82 | 49.82 | 49.43 | 49.70 | -0.351% | 8,992 | -5.462% |
| 2026-07-22 | 50.02 | 50.02 | 49.81 | 49.88 | -0.330% | 17,672 | -5.794% |
| 2026-07-21 | 50.16 | 50.16 | 50.02 | 50.05 | -0.140% | 5,751 | -6.105% |
| 2026-07-20 | 50.20 | 50.21 | 50.10 | 50.12 | -0.090% | 7,388 | -6.236% |
| 2026-07-17 | 50.02 | 50.30 | 50.02 | 50.16 | +0.130% | 18,905 | -6.320% |
| 2026-07-16 | 50.16 | 50.20 | 50.02 | 50.09 | -0.179% | 10,834 | -6.198% |
| 2026-07-15 | 50.29 | 50.29 | 50.19 | 50.19 | -0.308% | 11,678 | -6.366% |
| 2026-07-14 | 50.46 | 50.46 | 50.33 | 50.34 | +0.030% | 12,766 | -6.655% |
| 2026-07-13 | 50.43 | 50.43 | 50.31 | 50.33 | -0.079% | 5,377 | -6.627% |
| 2026-07-10 | 50.31 | 50.37 | 50.31 | 50.37 | -0.020% | 3,894 | -6.701% |
| 2026-07-09 | 50.35 | 50.50 | 50.31 | 50.38 | 0.000% | 9,302 | -6.720% |
| 2026-07-08 | 50.41 | 50.45 | 50.34 | 50.38 | -0.208% | 4,364 | -6.720% |
| 2026-07-07 | 50.53 | 50.83 | 50.45 | 50.48 | -0.178% | 6,826 | -6.914% |
| 2026-07-06 | 50.55 | 50.57 | 50.45 | 50.57 | +0.119% | 10,879 | -7.079% |
| 2026-07-02 | 50.48 | 50.54 | 50.48 | 50.51 | +0.089% | 9,937 | -6.969% |
| 2026-07-01 | 50.42 | 50.51 | 50.42 | 50.47 | +0.109% | 9,600 | -6.886% |
| 2026-06-30 | 50.40 | 50.46 | 50.32 | 50.41 | -0.030% | 13,751 | -6.784% |
| 2026-06-29 | 50.28 | 50.54 | 50.09 | 50.42 | -0.129% | 14,227 | -6.812% |
| 2026-06-26 | 50.40 | 50.49 | 50.40 | 50.49 | +0.079% | 5,602 | -6.932% |
| 2026-06-25 | 50.51 | 50.51 | 50.37 | 50.45 | +0.040% | 3,546 | -6.858% |
| 2026-06-24 | 50.44 | 50.50 | 50.40 | 50.43 | +0.199% | 4,239 | -6.821% |
| 2026-06-23 | 50.37 | 50.40 | 50.29 | 50.33 | +0.109% | 7,109 | -6.636% |
| 2026-06-22 | 50.25 | 50.28 | 50.20 | 50.27 | -0.010% | 6,942 | -6.534% |
| 2026-06-18 | 50.21 | 50.31 | 50.21 | 50.28 | +0.179% | 5,145 | -6.543% |
| 2026-06-17 | 50.30 | 50.32 | 50.16 | 50.19 | -0.109% | 20,194 | -6.376% |
| 2026-06-16 | 50.28 | 50.35 | 50.16 | 50.24 | -0.218% | 5,176 | -6.478% |
| 2026-06-15 | 50.44 | 50.45 | 50.33 | 50.35 | +0.279% | 10,321 | -6.683% |
| 2026-06-12 | 50.13 | 50.25 | 50.13 | 50.22 | -0.219% | 1,980 | -6.422% |
| 2026-06-11 | 50.31 | 50.33 | 50.18 | 50.33 | +0.469% | 6,921 | -6.627% |
| 2026-06-10 | 50.15 | 50.21 | 50.07 | 50.09 | -0.289% | 13,476 | -6.189% |
| 2026-06-09 | 50.15 | 50.26 | 50.15 | 50.23 | -0.207% | 4,416 | -6.460% |
| 2026-06-08 | 50.46 | 50.47 | 50.30 | 50.34 | -0.051% | 10,882 | -6.653% |
| 2026-06-05 | 50.38 | 50.39 | 50.31 | 50.37 | -0.010% | 17,390 | -6.701% |
| 2026-06-04 | 50.32 | 50.41 | 50.32 | 50.37 | -0.060% | 8,606 | -6.710% |
| 2026-06-03 | 50.38 | 50.45 | 50.28 | 50.40 | +0.030% | 15,190 | -6.766% |
| 2026-06-02 | 50.38 | 50.45 | 50.36 | 50.38 | +0.139% | 16,543 | -6.738% |
| 2026-06-01 | 50.02 | 50.37 | 50.02 | 50.31 | +0.299% | 18,830 | -6.608% |
| 2026-05-29 | 50.02 | 50.29 | 49.98 | 50.16 | +0.170% | 11,674 | -6.329% |
| 2026-05-28 | 50.10 | 50.10 | 50.00 | 50.08 | -0.103% | 4,183 | -6.170% |
| 2026-05-27 | 49.99 | 50.13 | 49.99 | 50.13 | +0.344% | 11,927 | -6.267% |
| 2026-05-26 | 49.77 | 50.07 | 49.77 | 49.96 | +0.382% | 18,719 | -5.945% |
| 2026-05-22 | 49.87 | 49.87 | 49.72 | 49.77 | -0.020% | 11,666 | -5.586% |
| 2026-05-21 | 49.80 | 49.82 | 49.70 | 49.78 | -0.050% | 13,622 | -5.605% |
| 2026-05-20 | 49.71 | 49.85 | 49.55 | 49.80 | +0.525% | 29,573 | -5.652% |
| 2026-05-19 | 49.61 | 49.70 | 49.42 | 49.55 | -0.412% | 8,440 | -5.157% |
| 2026-05-18 | 49.82 | 49.82 | 49.69 | 49.75 | -0.010% | 6,211 | -5.548% |
| 2026-05-15 | 50.05 | 50.05 | 49.71 | 49.76 | -0.718% | 11,605 | -5.557% |
| 2026-05-14 | 50.20 | 50.20 | 50.10 | 50.12 | -0.110% | 14,389 | -6.236% |
| 2026-05-13 | 50.24 | 50.24 | 50.15 | 50.17 | -0.179% | 16,652 | -6.338% |
| 2026-05-12 | 50.11 | 50.28 | 50.07 | 50.26 | -0.020% | 16,157 | -6.506% |
| 2026-05-11 | 50.33 | 50.33 | 50.22 | 50.27 | +0.060% | 14,249 | -6.525% |
| 2026-05-08 | 50.39 | 50.39 | 50.24 | 50.24 | +0.020% | 6,451 | -6.469% |
| 2026-05-07 | 50.28 | 50.31 | 50.23 | 50.23 | 0.000% | 8,471 | -6.450% |
| 2026-05-06 | 50.20 | 50.26 | 50.17 | 50.23 | +0.350% | 10,419 | -6.450% |
| 2026-05-05 | 50.02 | 50.10 | 50.02 | 50.05 | -0.030% | 3,416 | -6.123% |
| 2026-05-04 | 50.03 | 50.22 | 49.99 | 50.07 | +0.140% | 10,201 | -6.151% |
| 2026-05-01 | 50.06 | 50.10 | 49.95 | 50.00 | -0.070% | 13,492 | -6.020% |
| 2026-04-30 | 50.04 | 50.10 | 49.95 | 50.03 | +0.170% | 8,959 | -6.086% |
| 2026-04-29 | 49.94 | 50.04 | 49.89 | 49.95 | -0.577% | 3,310 | -5.926% |
| 2026-04-28 | 50.28 | 50.28 | 50.20 | 50.24 | -0.030% | 19,646 | -6.469% |
| 2026-04-27 | 50.35 | 50.35 | 50.26 | 50.26 | -0.060% | 3,262 | -6.497% |
| 2026-04-24 | 50.46 | 50.46 | 50.26 | 50.28 | +0.016% | 8,608 | -6.553% |
| 2026-04-23 | 50.34 | 50.34 | 50.24 | 50.28 | +0.043% | 10,753 | -6.538% |
| 2026-04-22 | 50.34 | 50.34 | 50.18 | 50.26 | +0.081% | 20,241 | -6.498% |
| 2026-04-21 | 50.24 | 50.31 | 50.17 | 50.22 | -0.129% | 27,833 | -6.422% |
| 2026-04-20 | 50.12 | 50.34 | 50.12 | 50.28 | +0.050% | 29,282 | -6.543% |
| 2026-04-17 | 50.30 | 50.30 | 50.18 | 50.26 | +0.239% | 12,201 | -6.497% |
| 2026-04-16 | 49.99 | 50.15 | 49.99 | 50.13 | +0.075% | 2,967 | -6.273% |
| 2026-04-15 | 50.16 | 50.23 | 50.07 | 50.10 | -0.194% | 42,545 | -6.203% |
| 2026-04-14 | 50.18 | 50.33 | 50.16 | 50.20 | +0.160% | 7,239 | -6.385% |
| 2026-04-13 | 49.97 | 50.13 | 49.97 | 50.12 | 0.000% | 5,907 | -6.236% |
| 2026-04-10 | 50.17 | 50.17 | 50.12 | 50.12 | +0.080% | 16,269 | -6.236% |
| 2026-04-09 | 50.07 | 50.15 | 50.01 | 50.08 | +0.080% | 6,964 | -6.161% |
| 2026-04-08 | 50.14 | 50.22 | 49.98 | 50.03 | +0.427% | 13,430 | -6.086% |
| 2026-04-07 | 49.68 | 49.84 | 49.68 | 49.82 | +0.019% | 16,272 | -5.685% |
| 2026-04-06 | 49.60 | 49.84 | 49.60 | 49.81 | -0.057% | 18,550 | -5.667% |
| 2026-04-02 | 49.72 | 49.86 | 49.68 | 49.84 | +0.183% | 15,447 | -5.721% |
| 2026-04-01 | 49.72 | 49.78 | 49.66 | 49.75 | +0.235% | 5,420 | -5.548% |
| 2026-03-31 | 49.61 | 49.74 | 49.50 | 49.63 | +0.219% | 16,006 | -5.326% |
| 2026-03-30 | 49.68 | 49.68 | 49.27 | 49.52 | +0.010% | 16,713 | -5.119% |
| 2026-03-27 | 49.64 | 49.64 | 49.49 | 49.52 | -0.111% | 9,097 | -5.109% |
| 2026-03-26 | 49.47 | 49.68 | 49.47 | 49.58 | 0.000% | 13,179 | -5.214% |
| 2026-03-25 | 49.56 | 49.67 | 49.55 | 49.58 | +0.050% | 14,579 | -5.214% |
| 2026-03-24 | 49.73 | 49.78 | 49.45 | 49.55 | -0.652% | 10,757 | -5.166% |
| 2026-03-23 | 49.72 | 49.91 | 49.72 | 49.88 | +0.171% | 11,520 | -5.784% |
| 2026-03-20 | 50.20 | 50.20 | 49.75 | 49.79 | -0.975% | 17,446 | -5.624% |
| 2026-03-19 | 50.32 | 50.41 | 50.23 | 50.28 | -0.139% | 13,571 | -6.543% |
| 2026-03-18 | 50.39 | 50.39 | 50.35 | 50.35 | -0.059% | 1,305 | -6.673% |
| 2026-03-17 | 50.37 | 50.41 | 50.36 | 50.38 | +0.119% | 6,996 | -6.728% |
| 2026-03-16 | 50.35 | 50.42 | 50.32 | 50.32 | -0.129% | 2,692 | -6.618% |
| 2026-03-13 | 50.25 | 50.43 | 50.25 | 50.38 | +0.229% | 7,431 | -6.738% |
| 2026-03-12 | 50.47 | 50.48 | 50.27 | 50.27 | -0.396% | 8,436 | -6.525% |
| 2026-03-11 | 50.53 | 50.53 | 50.45 | 50.47 | -0.180% | 8,691 | -6.895% |
| 2026-03-10 | 50.54 | 50.66 | 50.54 | 50.56 | -0.018% | 10,268 | -7.063% |
| 2026-03-09 | 50.73 | 50.73 | 50.49 | 50.57 | -0.047% | 11,929 | -7.079% |
| 2026-03-06 | 50.60 | 50.65 | 50.57 | 50.59 | -0.022% | 12,430 | -7.123% |
| 2026-03-05 | 50.69 | 50.69 | 50.60 | 50.60 | -0.157% | 11,701 | -7.144% |
| 2026-03-04 | 50.87 | 50.87 | 50.67 | 50.68 | -0.109% | 12,005 | -7.290% |
| 2026-03-03 | 50.96 | 50.96 | 50.70 | 50.74 | -0.549% | 17,968 | -7.391% |
| 2026-03-02 | 50.98 | 51.11 | 50.98 | 51.02 | -0.274% | 13,361 | -7.899% |
| 2026-02-27 | 51.05 | 51.18 | 51.05 | 51.16 | +0.108% | 13,676 | -8.151% |
| 2026-02-26 | 51.15 | 51.15 | 51.09 | 51.10 | -0.117% | 16,127 | -8.052% |
| 2026-02-25 | 51.10 | 51.19 | 51.10 | 51.16 | -0.010% | 26,182 | -8.160% |
| 2026-02-24 | 51.11 | 51.20 | 51.09 | 51.17 | +0.127% | 7,196 | -8.169% |
| 2026-02-23 | 51.25 | 51.25 | 51.08 | 51.10 | +0.137% | 10,914 | -8.052% |
| 2026-02-20 | 50.89 | 51.22 | 50.88 | 51.03 | +0.030% | 7,603 | -7.926% |
| 2026-02-19 | 50.98 | 51.04 | 50.98 | 51.02 | +0.186% | 18,756 | -7.899% |
| 2026-02-18 | 50.95 | 50.95 | 50.88 | 50.92 | +0.010% | 5,614 | -7.727% |
| 2026-02-17 | 50.96 | 50.98 | 50.89 | 50.92 | -0.039% | 7,014 | -7.718% |
| 2026-02-13 | 50.97 | 51.00 | 50.87 | 50.94 | +0.226% | 11,318 | -7.754% |
| 2026-02-12 | 50.82 | 50.89 | 50.69 | 50.83 | +0.137% | 13,207 | -7.545% |
| 2026-02-11 | 50.66 | 50.76 | 50.66 | 50.76 | -0.107% | 8,279 | -7.419% |
| 2026-02-10 | 50.83 | 50.87 | 50.81 | 50.81 | +0.030% | 10,884 | -7.518% |
| 2026-02-09 | 50.74 | 50.81 | 50.69 | 50.80 | +0.207% | 16,081 | -7.491% |
| 2026-02-06 | 50.76 | 50.76 | 50.63 | 50.69 | -0.059% | 13,369 | -7.299% |
| 2026-02-05 | 50.65 | 50.98 | 50.65 | 50.72 | +0.237% | 11,774 | -7.354% |
| 2026-02-04 | 50.60 | 50.64 | 50.55 | 50.60 | +0.059% | 5,661 | -7.134% |
| 2026-02-03 | 50.55 | 50.76 | 50.54 | 50.57 | +0.049% | 8,930 | -7.079% |
| 2026-02-02 | 50.53 | 50.56 | 50.47 | 50.55 | +0.030% | 11,929 | -7.033% |
| 2026-01-30 | 50.48 | 50.70 | 50.41 | 50.53 | +0.093% | 23,051 | -7.006% |
| 2026-01-29 | 50.45 | 50.72 | 50.43 | 50.48 | -0.192% | 12,185 | -6.919% |
| 2026-01-28 | 50.66 | 50.66 | 50.57 | 50.58 | +0.020% | 17,199 | -7.098% |
| 2026-01-27 | 50.70 | 50.70 | 50.54 | 50.57 | 0.000% | 11,671 | -7.079% |
| 2026-01-26 | 50.72 | 50.72 | 50.46 | 50.57 | +0.119% | 31,567 | -7.079% |
| 2026-01-23 | 50.50 | 50.52 | 50.49 | 50.51 | -0.052% | 25,891 | -6.969% |
| 2026-01-22 | 50.76 | 50.76 | 50.51 | 50.54 | -0.007% | 50,264 | -7.017% |
| 2026-01-21 | 50.47 | 50.54 | 50.43 | 50.54 | +0.188% | 19,687 | -7.024% |
| 2026-01-20 | 50.69 | 50.69 | 50.43 | 50.45 | -0.365% | 6,182 | -6.849% |
| 2026-01-16 | 50.61 | 50.71 | 50.61 | 50.63 | +0.010% | 11,734 | -7.189% |
| 2026-01-15 | 50.78 | 50.78 | 50.62 | 50.63 | +0.030% | 7,504 | -7.180% |
| 2026-01-14 | 50.56 | 50.65 | 50.56 | 50.61 | +0.148% | 6,331 | -7.153% |
| 2026-01-13 | 50.51 | 50.62 | 50.50 | 50.53 | +0.119% | 9,888 | -7.015% |
| 2026-01-12 | 50.49 | 50.51 | 50.45 | 50.48 | -0.020% | 18,818 | -6.904% |
| 2026-01-09 | 50.50 | 50.50 | 50.43 | 50.48 | +0.101% | 14,926 | -6.923% |
| 2026-01-08 | 50.45 | 50.48 | 50.43 | 50.43 | +0.048% | 6,798 | -6.829% |
| 2026-01-07 | 50.25 | 50.44 | 50.25 | 50.41 | +0.249% | 8,695 | -6.784% |
| 2026-01-06 | 50.30 | 50.31 | 50.27 | 50.28 | -0.000% | 10,580 | -6.553% |
| 2026-01-05 | 50.45 | 50.45 | 50.28 | 50.29 | +0.020% | 14,758 | -6.553% |
| 2026-01-02 | 50.27 | 50.29 | 50.23 | 50.27 | +0.080% | 9,342 | -6.534% |
| 2025-12-31 | 50.32 | 50.32 | 50.21 | 50.23 | -0.099% | 16,125 | -6.460% |
| 2025-12-30 | 50.27 | 50.30 | 50.27 | 50.28 | -0.307% | 10,983 | -6.553% |
| 2025-12-29 | 50.46 | 50.46 | 50.39 | 50.44 | +0.079% | 18,064 | -6.840% |
| 2025-12-26 | 50.49 | 50.49 | 50.36 | 50.40 | -0.010% | 4,916 | -6.766% |
| 2025-12-24 | 50.41 | 50.41 | 50.36 | 50.41 | +0.060% | 7,315 | -6.775% |
| 2025-12-23 | 50.35 | 50.50 | 50.35 | 50.38 | +0.050% | 7,724 | -6.720% |
| 2025-12-22 | 50.54 | 50.54 | 50.30 | 50.35 | +0.079% | 14,632 | -6.673% |
| 2025-12-19 | 50.33 | 50.33 | 50.27 | 50.31 | +0.070% | 4,938 | -6.599% |
| 2025-12-18 | 50.35 | 50.35 | 50.21 | 50.27 | +0.110% | 7,282 | -6.534% |
| 2025-12-17 | 50.30 | 50.30 | 50.16 | 50.22 | +0.040% | 10,254 | -6.432% |
| 2025-12-16 | 50.16 | 50.35 | 50.11 | 50.20 | +0.090% | 16,935 | -6.394% |
| 2025-12-15 | 50.20 | 50.35 | 50.06 | 50.16 | +0.120% | 23,187 | -6.310% |
| 2025-12-12 | 50.10 | 50.13 | 50.06 | 50.09 | -0.140% | 13,832 | -6.198% |
| 2025-12-11 | 50.25 | 50.25 | 50.14 | 50.16 | +0.090% | 4,302 | -6.329% |
| 2025-12-10 | 50.10 | 50.17 | 50.09 | 50.12 | -0.020% | 4,438 | -6.245% |
| 2025-12-09 | 50.16 | 50.17 | 50.13 | 50.13 | -0.080% | 3,437 | -6.264% |
| 2025-12-08 | 50.18 | 50.35 | 50.13 | 50.17 | +0.119% | 18,430 | -6.338% |
| 2025-12-05 | 50.09 | 50.20 | 50.02 | 50.11 | +0.030% | 16,331 | -6.227% |
| 2025-12-04 | 50.05 | 50.31 | 50.02 | 50.09 | -0.020% | 17,199 | -6.198% |
| 2025-12-03 | 50.03 | 50.20 | 50.03 | 50.10 | -0.060% | 2,961 | -6.217% |
| 2025-12-02 | 49.87 | 50.29 | 49.87 | 50.13 | -0.050% | 12,324 | -6.273% |
| 2025-12-01 | 50.25 | 50.25 | 50.01 | 50.16 | -0.298% | 14,853 | -6.320% |
| 2025-11-28 | 50.31 | 50.37 | 50.28 | 50.31 | -0.089% | 7,433 | -6.599% |
| 2025-11-26 | 50.25 | 50.36 | 50.18 | 50.35 | +0.040% | 6,708 | -6.683% |
| 2025-11-25 | 50.29 | 50.41 | 50.25 | 50.34 | -0.079% | 4,775 | -6.645% |
| 2025-11-24 | 50.41 | 50.41 | 50.34 | 50.38 | +0.062% | 2,953 | -6.720% |
| 2025-11-21 | 50.43 | 50.43 | 50.34 | 50.34 | +0.117% | 3,257 | -6.662% |
| 2025-11-20 | 50.34 | 50.61 | 50.27 | 50.28 | +0.119% | 12,235 | -6.553% |
| 2025-11-19 | 50.39 | 50.39 | 50.23 | 50.23 | -0.159% | 2,159 | -6.441% |
| 2025-11-18 | 50.41 | 50.41 | 50.30 | 50.30 | +0.109% | 6,217 | -6.590% |
| 2025-11-17 | 50.50 | 50.50 | 50.23 | 50.25 | +0.130% | 5,583 | -6.488% |
| 2025-11-14 | 50.18 | 50.35 | 50.13 | 50.19 | -0.169% | 11,431 | -6.366% |
| 2025-11-13 | 50.39 | 50.39 | 50.20 | 50.27 | -0.288% | 6,033 | -6.525% |
| 2025-11-12 | 50.32 | 50.50 | 50.32 | 50.41 | +0.010% | 9,157 | -6.794% |
| 2025-11-11 | 50.30 | 50.50 | 50.30 | 50.41 | +0.318% | 13,748 | -6.784% |
| 2025-11-10 | 50.18 | 50.33 | 50.18 | 50.25 | +0.070% | 15,457 | -6.488% |
| 2025-11-07 | 50.07 | 50.37 | 50.07 | 50.22 | -0.010% | 3,845 | -6.422% |
| 2025-11-06 | 50.31 | 50.31 | 50.22 | 50.22 | -0.009% | 702 | -6.432% |
| 2025-11-05 | 50.34 | 50.49 | 50.21 | 50.22 | -0.239% | 10,219 | -6.440% |
| 2025-11-04 | 50.03 | 50.40 | 50.03 | 50.34 | +0.279% | 15,380 | -6.664% |
| 2025-11-03 | 50.31 | 50.31 | 50.16 | 50.20 | -0.169% | 4,174 | -6.404% |
| 2025-10-31 | 50.18 | 50.37 | 50.18 | 50.29 | +0.169% | 7,217 | -6.562% |
| 2025-10-30 | 50.22 | 50.27 | 50.01 | 50.20 | -0.328% | 8,701 | -6.404% |
| 2025-10-29 | 50.53 | 50.53 | 50.36 | 50.37 | -0.168% | 5,393 | -6.710% |
| 2025-10-28 | 50.58 | 50.58 | 50.45 | 50.45 | -0.020% | 6,535 | -6.868% |
| 2025-10-27 | 50.50 | 50.54 | 50.39 | 50.47 | +0.099% | 6,469 | -6.886% |
| 2025-10-24 | 50.43 | 50.53 | 50.38 | 50.41 | -0.010% | 5,198 | -6.794% |
| 2025-10-23 | 50.50 | 50.50 | 50.35 | 50.42 | -0.089% | 4,167 | -6.803% |
| 2025-10-22 | 50.56 | 50.57 | 50.39 | 50.47 | +0.079% | 2,590 | -6.886% |
| 2025-10-21 | 50.38 | 50.56 | 50.38 | 50.42 | +0.020% | 4,389 | -6.812% |
| 2025-10-20 | 50.49 | 50.57 | 50.36 | 50.41 | +0.099% | 4,077 | -6.794% |
| 2025-10-17 | 50.28 | 50.43 | 50.28 | 50.37 | +0.169% | 3,679 | -6.701% |
| 2025-10-16 | 50.19 | 50.35 | 50.16 | 50.28 | +0.259% | 10,553 | -6.543% |
| 2025-10-15 | 50.19 | 50.29 | 50.14 | 50.15 | +0.020% | 5,239 | -6.301% |
| 2025-10-14 | 50.28 | 50.28 | 50.11 | 50.14 | +0.060% | 4,873 | -6.282% |
| 2025-10-13 | 50.12 | 50.12 | 50.01 | 50.11 | +0.100% | 9,643 | -6.226% |
| 2025-10-10 | 50.07 | 50.16 | 50.00 | 50.06 | +0.260% | 2,720 | -6.133% |
| 2025-10-09 | 49.86 | 49.96 | 49.86 | 49.93 | +0.010% | 4,832 | -5.888% |
| 2025-10-08 | 49.87 | 49.95 | 49.87 | 49.93 | +0.019% | 884 | -5.879% |
| 2025-10-07 | 49.88 | 49.98 | 49.84 | 49.92 | +0.142% | 6,041 | -5.861% |
| 2025-10-06 | 49.75 | 49.99 | 49.75 | 49.84 | -0.000% | 23,202 | -5.727% |
| 2025-10-03 | 49.79 | 49.96 | 49.78 | 49.84 | -0.027% | 7,724 | -5.728% |
| 2025-10-02 | 49.94 | 49.94 | 49.76 | 49.86 | -0.044% | 14,763 | -5.753% |
| 2025-10-01 | 49.82 | 50.16 | 49.81 | 49.88 | +0.110% | 2,371 | -5.794% |
| 2025-09-30 | 49.89 | 49.99 | 49.75 | 49.83 | +0.040% | 12,667 | -5.690% |
| 2025-09-29 | 49.68 | 49.87 | 49.68 | 49.80 | -0.041% | 6,722 | -5.652% |
| 2025-09-26 | 49.78 | 49.83 | 49.77 | 49.83 | -0.049% | 803 | -5.691% |
| 2025-09-25 | 49.77 | 49.92 | 49.77 | 49.85 | -0.100% | 2,112 | -5.737% |
| 2025-09-24 | 49.99 | 49.99 | 49.79 | 49.90 | -0.130% | 4,087 | -5.832% |
| 2025-09-23 | 50.11 | 50.11 | 49.93 | 49.97 | -0.090% | 2,962 | -5.954% |
| 2025-09-22 | 50.10 | 50.10 | 49.94 | 50.01 | +0.090% | 2,342 | -6.039% |
| 2025-09-19 | 49.90 | 49.98 | 49.90 | 49.97 | -0.060% | 7,591 | -5.954% |
| 2025-09-18 | 49.99 | 50.02 | 49.99 | 49.99 | -0.090% | 1,917 | -6.011% |
| 2025-09-17 | 50.00 | 50.42 | 50.00 | 50.04 | +0.100% | 30,605 | -6.095% |
| 2025-09-16 | 49.99 | 50.00 | 49.72 | 49.99 | +0.100% | 10,375 | -6.001% |
| 2025-09-15 | 49.95 | 50.00 | 49.86 | 49.94 | +0.231% | 19,161 | -5.907% |
| 2025-09-12 | 49.92 | 49.92 | 49.80 | 49.83 | -0.050% | 8,877 | -5.690% |
| 2025-09-11 | 49.75 | 49.87 | 49.75 | 49.85 | +0.282% | 5,887 | -5.737% |
| 2025-09-10 | 49.68 | 49.97 | 49.58 | 49.71 | +0.394% | 10,871 | -5.472% |
| 2025-09-09 | 49.60 | 49.60 | 49.45 | 49.52 | +0.020% | 7,950 | -5.099% |
| 2025-09-08 | 49.41 | 49.51 | 49.38 | 49.51 | +0.243% | 10,105 | -5.080% |
| 2025-09-05 | 49.42 | 49.49 | 49.20 | 49.38 | +0.570% | 9,367 | -4.850% |
| 2025-09-04 | 49.11 | 49.13 | 49.08 | 49.10 | +0.563% | 6,021 | -4.307% |
| 2025-09-03 | 48.55 | 48.85 | 48.55 | 48.83 | +0.401% | 7,201 | -3.768% |
| 2025-09-02 | 48.69 | 48.78 | 48.58 | 48.63 | -0.338% | 11,362 | -3.382% |
| 2025-08-29 | 48.68 | 48.85 | 48.67 | 48.80 | +0.103% | 9,052 | -3.709% |
| 2025-08-28 | 48.67 | 48.81 | 48.67 | 48.75 | -0.276% | 4,789 | -3.610% |
| 2025-08-27 | 48.82 | 48.88 | 48.76 | 48.88 | +0.113% | 8,056 | -3.876% |
| 2025-08-26 | 48.74 | 48.88 | 48.74 | 48.83 | 0.000% | 5,329 | -3.768% |
| 2025-08-25 | 48.84 | 48.88 | 48.77 | 48.83 | -0.113% | 8,503 | -3.768% |
| 2025-08-22 | 48.80 | 48.88 | 48.80 | 48.88 | +0.462% | 1,801 | -3.876% |
| 2025-08-21 | 48.58 | 48.72 | 48.58 | 48.66 | -0.103% | 8,825 | -3.432% |
| 2025-08-20 | 48.66 | 48.86 | 48.61 | 48.71 | -0.103% | 7,910 | -3.531% |
| 2025-08-19 | 48.87 | 49.05 | 48.75 | 48.76 | +0.021% | 13,132 | -3.630% |
| 2025-08-18 | 48.67 | 48.95 | 48.67 | 48.75 | -0.030% | 11,948 | -3.610% |
| 2025-08-15 | 48.76 | 48.80 | 48.68 | 48.76 | -0.032% | 16,698 | -3.639% |
| 2025-08-14 | 48.76 | 48.89 | 48.73 | 48.78 | -0.102% | 8,457 | -3.670% |
| 2025-08-13 | 48.84 | 48.93 | 48.81 | 48.83 | +0.061% | 4,011 | -3.768% |
| 2025-08-12 | 48.82 | 48.86 | 48.75 | 48.80 | -0.020% | 10,841 | -3.709% |
| 2025-08-11 | 48.75 | 49.17 | 48.72 | 48.81 | +0.072% | 11,712 | -3.729% |
| 2025-08-08 | 48.67 | 48.77 | 48.67 | 48.77 | +0.010% | 1,816 | -3.660% |
| 2025-08-07 | 48.68 | 48.82 | 48.68 | 48.77 | +0.133% | 27,321 | -3.650% |
| 2025-08-06 | 48.76 | 48.77 | 48.66 | 48.70 | -0.103% | 4,056 | -3.521% |
| 2025-08-05 | 48.65 | 48.83 | 48.65 | 48.76 | -0.021% | 11,074 | -3.620% |
| 2025-08-04 | 48.78 | 48.81 | 48.72 | 48.77 | +0.041% | 4,362 | -3.640% |
| 2025-08-01 | 48.52 | 48.85 | 48.52 | 48.74 | +0.661% | 10,426 | -3.600% |
| 2025-07-31 | 48.45 | 48.58 | 48.35 | 48.42 | +0.217% | 12,722 | -2.963% |
| 2025-07-30 | 48.41 | 48.43 | 48.26 | 48.32 | -0.586% | 9,347 | -2.752% |
| 2025-07-29 | 48.47 | 48.61 | 48.47 | 48.60 | +0.382% | 3,281 | -3.323% |
| 2025-07-28 | 48.36 | 48.43 | 48.36 | 48.42 | 0.000% | 6,586 | -2.953% |
| 2025-07-25 | 48.46 | 48.46 | 48.40 | 48.42 | +0.124% | 6,480 | -2.953% |
| 2025-07-24 | 48.30 | 48.40 | 48.29 | 48.36 | +0.052% | 7,250 | -2.833% |
| 2025-07-23 | 48.42 | 48.42 | 48.26 | 48.34 | -0.176% | 5,805 | -2.783% |
| 2025-07-22 | 48.31 | 48.49 | 48.31 | 48.42 | +0.013% | 8,398 | -2.953% |
| 2025-07-21 | 48.51 | 48.57 | 48.41 | 48.41 | +0.225% | 10,183 | -2.940% |
| 2025-07-18 | 48.38 | 48.38 | 48.30 | 48.30 | -0.062% | 664 | -2.722% |
| 2025-07-17 | 48.39 | 48.39 | 48.28 | 48.34 | -0.289% | 6,962 | -2.783% |
| 2025-07-16 | 48.65 | 48.65 | 48.48 | 48.48 | -0.206% | 6,521 | -3.063% |
| 2025-07-15 | 48.67 | 48.67 | 48.58 | 48.58 | -0.216% | 617 | -3.263% |
| 2025-07-14 | 48.66 | 48.73 | 48.60 | 48.68 | +0.053% | 5,717 | -3.472% |
| 2025-07-11 | 48.75 | 48.77 | 48.65 | 48.65 | -0.268% | 5,378 | -3.420% |
| 2025-07-10 | 48.74 | 48.86 | 48.73 | 48.78 | -0.010% | 6,024 | -3.679% |
| 2025-07-09 | 48.81 | 48.83 | 48.72 | 48.79 | +0.113% | 8,246 | -3.689% |
| 2025-07-08 | 48.72 | 48.81 | 48.69 | 48.73 | -0.082% | 7,131 | -3.581% |
| 2025-07-07 | 48.75 | 48.97 | 48.73 | 48.77 | -0.031% | 5,947 | -3.660% |
| 2025-07-03 | 48.83 | 48.84 | 48.74 | 48.79 | -0.061% | 4,361 | -3.689% |
| 2025-07-02 | 48.79 | 48.83 | 48.74 | 48.82 | +0.082% | 6,713 | -3.748% |
| 2025-07-01 | 48.60 | 48.83 | 48.60 | 48.78 | +0.296% | 13,805 | -3.670% |
| 2025-06-30 | 48.64 | 48.66 | 48.55 | 48.64 | +0.301% | 8,287 | -3.384% |
| 2025-06-27 | 48.46 | 48.55 | 48.46 | 48.49 | -0.319% | 10,469 | -3.093% |
| 2025-06-26 | 48.59 | 48.69 | 48.59 | 48.65 | +0.093% | 4,664 | -3.402% |
| 2025-06-25 | 48.68 | 48.68 | 48.57 | 48.60 | -0.164% | 14,772 | -3.313% |
| 2025-06-24 | 48.62 | 48.71 | 48.62 | 48.68 | +0.134% | 2,992 | -3.472% |
| 2025-06-23 | 48.52 | 48.70 | 48.51 | 48.62 | +0.175% | 17,958 | -3.343% |
| 2025-06-20 | 48.49 | 48.64 | 48.48 | 48.53 | +0.072% | 10,186 | -3.173% |
| 2025-06-18 | 48.52 | 48.57 | 48.44 | 48.49 | -0.062% | 7,583 | -3.103% |
| 2025-06-17 | 48.62 | 48.75 | 48.52 | 48.52 | -0.195% | 5,100 | -3.163% |
| 2025-06-16 | 48.52 | 48.69 | 48.46 | 48.62 | +0.382% | 7,517 | -3.353% |
| 2025-06-13 | 48.55 | 48.55 | 48.36 | 48.44 | -0.247% | 1,952 | -2.983% |
| 2025-06-12 | 48.60 | 48.61 | 48.50 | 48.55 | +0.372% | 3,059 | -3.223% |
| 2025-06-11 | 48.31 | 48.46 | 48.31 | 48.38 | +0.072% | 4,701 | -2.863% |
| 2025-06-10 | 48.63 | 48.63 | 48.31 | 48.34 | -0.278% | 7,485 | -2.793% |
| 2025-06-09 | 48.31 | 48.50 | 48.31 | 48.48 | +0.217% | 8,713 | -3.063% |
| 2025-06-06 | 48.53 | 48.53 | 48.33 | 48.37 | -0.268% | 3,043 | -2.853% |
| 2025-06-05 | 48.58 | 48.62 | 48.45 | 48.50 | -0.124% | 5,154 | -3.113% |
| 2025-06-04 | 48.49 | 48.59 | 48.49 | 48.56 | +0.289% | 9,969 | -3.233% |
| 2025-06-03 | 48.39 | 48.43 | 48.33 | 48.42 | +0.072% | 3,759 | -2.953% |
| 2025-06-02 | 48.47 | 48.47 | 48.34 | 48.38 | -0.165% | 6,728 | -2.883% |
| 2025-05-30 | 48.55 | 48.62 | 48.44 | 48.47 | -0.247% | 17,821 | -3.043% |
| 2025-05-29 | 48.53 | 48.64 | 48.53 | 48.59 | -0.134% | 3,254 | -3.283% |
| 2025-05-28 | 48.74 | 48.74 | 48.54 | 48.65 | -0.194% | 6,198 | -3.412% |
| 2025-05-27 | 48.59 | 48.78 | 48.59 | 48.74 | +0.442% | 4,196 | -3.599% |
| 2025-05-23 | 48.33 | 48.62 | 48.33 | 48.53 | +0.248% | 9,766 | -3.173% |
| 2025-05-22 | 48.35 | 48.41 | 48.16 | 48.41 | -0.093% | 19,211 | -2.933% |
| 2025-05-21 | 48.60 | 48.66 | 48.40 | 48.45 | -0.513% | 9,052 | -3.023% |
| 2025-05-20 | 48.79 | 48.79 | 48.50 | 48.70 | -0.123% | 13,503 | -3.521% |
| 2025-05-19 | 48.54 | 48.77 | 48.54 | 48.77 | -0.082% | 6,932 | -3.640% |
| 2025-05-16 | 48.76 | 48.87 | 48.76 | 48.80 | +0.031% | 5,033 | -3.719% |
| 2025-05-15 | 48.60 | 48.89 | 48.60 | 48.79 | +0.370% | 10,290 | -3.689% |
| 2025-05-14 | 48.63 | 48.68 | 48.47 | 48.61 | -0.205% | 5,348 | -3.333% |
| 2025-05-13 | 48.63 | 48.77 | 48.62 | 48.71 | -0.092% | 4,774 | -3.531% |
| 2025-05-12 | 48.73 | 48.84 | 48.66 | 48.76 | +0.062% | 11,795 | -3.620% |
| 2025-05-09 | 48.72 | 48.78 | 48.60 | 48.73 | -0.016% | 8,916 | -3.561% |
| 2025-05-08 | 48.84 | 48.89 | 48.72 | 48.73 | -0.097% | 7,150 | -3.576% |
| 2025-05-07 | 48.67 | 48.80 | 48.67 | 48.78 | +0.144% | 2,718 | -3.670% |
| 2025-05-06 | 48.62 | 48.71 | 48.51 | 48.71 | +0.195% | 10,809 | -3.531% |
| 2025-05-05 | 48.70 | 48.70 | 48.54 | 48.62 | -0.113% | 6,661 | -3.343% |
| 2025-05-02 | 48.68 | 48.68 | 48.51 | 48.67 | +0.021% | 9,150 | -3.452% |
| 2025-05-01 | 48.58 | 48.89 | 48.58 | 48.66 | -0.185% | 24,796 | -3.432% |
| 2025-04-30 | 48.56 | 48.84 | 48.48 | 48.75 | +0.154% | 13,166 | -3.610% |
| 2025-04-29 | 48.43 | 48.77 | 48.43 | 48.67 | +0.144% | 3,305 | -3.462% |
| 2025-04-28 | 48.36 | 48.60 | 48.36 | 48.60 | +0.010% | 6,590 | -3.323% |
| 2025-04-25 | 48.48 | 48.72 | 48.48 | 48.60 | +0.258% | 8,776 | -3.313% |
| 2025-04-24 | 48.31 | 48.56 | 48.31 | 48.48 | +0.456% | 1,245 | -3.063% |
| 2025-04-23 | 48.25 | 48.69 | 48.14 | 48.26 | +0.458% | 9,805 | -2.621% |
| 2025-04-22 | 48.05 | 48.10 | 47.88 | 48.03 | +0.073% | 37,628 | -2.175% |
| 2025-04-21 | 48.65 | 48.65 | 47.77 | 48.00 | -0.837% | 9,043 | -2.104% |
| 2025-04-17 | 48.27 | 48.55 | 48.26 | 48.41 | +0.259% | 5,996 | -2.923% |
| 2025-04-16 | 48.09 | 48.36 | 48.09 | 48.28 | +0.135% | 2,742 | -2.672% |
| 2025-04-15 | 47.98 | 48.40 | 47.97 | 48.22 | 0.000% | 18,464 | -2.541% |