LFSC
F/m Emerald Life Sciences Innovation ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:35:01 PM EDT
43.21USD+0.157%(+43.21)2,399
43.42Bid43.66Ask0.24SpreadLFSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.77 | 43.93 | 43.20 | 43.40 | -0.125% | 2,400 | 0.000% |
| 2026-10-01 | 44.04 | 44.04 | 43.46 | 43.46 | -2.500% | 1,196 | -0.125% |
| 2026-09-30 | 44.38 | 45.01 | 44.38 | 44.57 | +0.549% | 3,588 | -2.622% |
| 2026-09-29 | 44.51 | 44.51 | 44.11 | 44.33 | -0.491% | 1,603 | -2.088% |
| 2026-09-28 | 44.43 | 44.58 | 44.43 | 44.55 | +0.183% | 759 | -2.568% |
| 2026-09-25 | 44.41 | 44.64 | 44.30 | 44.46 | -0.469% | 3,656 | -2.390% |
| 2026-09-24 | 43.75 | 44.73 | 43.75 | 44.67 | +0.807% | 5,433 | -2.848% |
| 2026-09-23 | 45.00 | 45.00 | 44.06 | 44.32 | -3.062% | 6,446 | -2.064% |
| 2026-09-22 | 45.37 | 45.84 | 45.37 | 45.72 | +1.100% | 3,059 | -5.062% |
| 2026-09-21 | 45.13 | 45.24 | 45.13 | 45.22 | +0.176% | 1,109 | -4.018% |
| 2026-09-18 | 45.44 | 45.44 | 45.14 | 45.14 | -2.054% | 985 | -3.849% |
| 2026-09-17 | 46.09 | 46.36 | 46.00 | 46.09 | +1.574% | 1,353 | -5.824% |
| 2026-09-16 | 45.80 | 45.80 | 45.03 | 45.37 | +0.125% | 7,498 | -4.342% |
| 2026-09-15 | 45.24 | 45.45 | 45.24 | 45.31 | -1.125% | 1,726 | -4.222% |
| 2026-09-14 | 45.83 | 45.83 | 45.83 | 45.83 | +1.109% | 419 | -5.300% |
| 2026-09-11 | 45.39 | 46.37 | 45.33 | 45.33 | -0.096% | 1,075 | -4.250% |
| 2026-09-10 | 45.50 | 45.69 | 45.33 | 45.37 | -0.873% | 5,247 | -4.342% |
| 2026-09-09 | 46.05 | 46.17 | 45.77 | 45.77 | -1.229% | 1,280 | -5.177% |
| 2026-09-08 | 45.51 | 46.39 | 45.51 | 46.34 | +0.446% | 4,090 | -6.342% |
| 2026-09-04 | 45.85 | 46.15 | 45.85 | 46.13 | -0.027% | 783 | -5.924% |
| 2026-09-03 | 45.94 | 46.15 | 45.72 | 46.15 | +0.392% | 2,879 | -5.950% |
| 2026-09-02 | 46.65 | 46.65 | 45.51 | 45.97 | +0.588% | 2,331 | -5.581% |
| 2026-09-01 | 45.51 | 45.80 | 45.51 | 45.70 | -0.201% | 2,274 | -5.026% |
| 2026-08-31 | 45.50 | 45.79 | 45.30 | 45.79 | -0.363% | 4,440 | -5.217% |
| 2026-08-28 | 46.40 | 46.40 | 45.96 | 45.96 | -3.253% | 2,763 | -5.561% |
| 2026-08-27 | 47.71 | 47.73 | 47.50 | 47.50 | -0.174% | 2,740 | -8.633% |
| 2026-08-26 | 47.59 | 47.61 | 47.41 | 47.58 | -0.995% | 1,412 | -8.792% |
| 2026-08-25 | 48.00 | 48.19 | 47.87 | 48.06 | +1.207% | 4,613 | -9.699% |
| 2026-08-24 | 47.50 | 47.57 | 47.49 | 47.49 | -0.640% | 2,576 | -8.609% |
| 2026-08-21 | 47.84 | 48.06 | 47.78 | 47.80 | +0.748% | 3,081 | -9.194% |
| 2026-08-20 | 47.84 | 47.96 | 47.31 | 47.44 | -2.060% | 2,506 | -8.515% |
| 2026-08-19 | 48.77 | 48.78 | 48.30 | 48.44 | +1.999% | 6,502 | -10.400% |
| 2026-08-18 | 47.46 | 47.55 | 47.31 | 47.49 | +0.135% | 2,922 | -8.608% |
| 2026-08-17 | 47.24 | 47.48 | 46.72 | 47.42 | +0.726% | 6,839 | -8.485% |
| 2026-08-14 | 46.84 | 47.15 | 46.35 | 47.08 | +0.559% | 2,228 | -7.821% |
| 2026-08-13 | 47.33 | 47.35 | 46.82 | 46.82 | -0.762% | 1,773 | -7.306% |
| 2026-08-12 | 47.13 | 47.30 | 46.88 | 47.18 | +0.836% | 4,523 | -8.012% |
| 2026-08-11 | 47.04 | 47.06 | 46.79 | 46.79 | -1.318% | 4,994 | -7.243% |
| 2026-08-10 | 47.23 | 47.41 | 47.14 | 47.41 | +0.332% | 3,843 | -8.466% |
| 2026-08-07 | 46.93 | 47.26 | 46.81 | 47.26 | +2.158% | 2,892 | -8.162% |
| 2026-08-06 | 46.71 | 46.71 | 46.20 | 46.26 | -2.484% | 6,033 | -6.180% |
| 2026-08-05 | 47.56 | 47.60 | 47.19 | 47.44 | +0.779% | 2,624 | -8.511% |
| 2026-08-04 | 46.03 | 47.20 | 46.01 | 47.07 | +3.188% | 4,830 | -7.798% |
| 2026-08-03 | 45.32 | 45.62 | 45.32 | 45.62 | +0.148% | 2,491 | -4.859% |
| 2026-07-31 | 45.87 | 45.87 | 45.45 | 45.55 | -2.415% | 2,191 | -4.718% |
| 2026-07-30 | 45.25 | 46.75 | 45.25 | 46.68 | +3.884% | 14,568 | -7.019% |
| 2026-07-29 | 45.33 | 45.33 | 44.78 | 44.93 | -1.020% | 2,849 | -3.408% |
| 2026-07-28 | 44.52 | 45.40 | 44.52 | 45.40 | +0.240% | 3,062 | -4.393% |
| 2026-07-27 | 45.48 | 45.51 | 45.22 | 45.29 | +0.412% | 1,085 | -4.163% |
| 2026-07-24 | 45.22 | 45.47 | 44.97 | 45.10 | -0.791% | 3,126 | -3.768% |
| 2026-07-23 | 45.06 | 45.46 | 45.06 | 45.46 | +1.002% | 1,709 | -4.529% |
| 2026-07-22 | 45.70 | 45.71 | 45.01 | 45.01 | -1.812% | 1,973 | -3.572% |
| 2026-07-21 | 45.02 | 45.84 | 45.02 | 45.84 | +3.261% | 2,585 | -5.320% |
| 2026-07-20 | 45.78 | 45.78 | 44.39 | 44.39 | -2.862% | 12,453 | -2.232% |
| 2026-07-17 | 45.80 | 46.02 | 45.60 | 45.70 | +1.769% | 6,622 | -5.031% |
| 2026-07-16 | 45.95 | 46.10 | 44.77 | 44.91 | -2.823% | 5,279 | -3.350% |
| 2026-07-15 | 45.45 | 46.45 | 45.45 | 46.21 | +1.279% | 1,718 | -6.079% |
| 2026-07-14 | 45.32 | 45.83 | 45.32 | 45.63 | +0.959% | 1,821 | -4.877% |
| 2026-07-13 | 46.29 | 46.38 | 45.08 | 45.19 | -2.368% | 26,986 | -3.965% |
| 2026-07-10 | 47.68 | 47.68 | 45.71 | 46.29 | -2.292% | 4,955 | -6.239% |
| 2026-07-09 | 46.77 | 47.42 | 46.75 | 47.38 | +1.743% | 18,752 | -8.388% |
| 2026-07-08 | 46.86 | 46.86 | 45.70 | 46.56 | -0.739% | 3,373 | -6.792% |
| 2026-07-07 | 46.44 | 47.21 | 46.44 | 46.91 | +1.133% | 14,544 | -7.480% |
| 2026-07-06 | 46.46 | 46.76 | 46.13 | 46.38 | +0.531% | 7,332 | -6.432% |
| 2026-07-02 | 45.72 | 46.19 | 45.59 | 46.14 | +1.546% | 11,144 | -5.935% |
| 2026-07-01 | 45.59 | 45.64 | 45.44 | 45.44 | +0.517% | 687 | -4.481% |
| 2026-06-30 | 45.91 | 45.91 | 45.20 | 45.20 | -0.579% | 6,370 | -3.987% |
| 2026-06-29 | 45.12 | 45.47 | 44.78 | 45.47 | +1.103% | 6,276 | -4.543% |
| 2026-06-26 | 44.84 | 44.97 | 44.16 | 44.97 | +1.906% | 5,808 | -3.490% |
| 2026-06-25 | 43.94 | 44.65 | 43.84 | 44.13 | +1.939% | 1,613 | -1.651% |
| 2026-06-24 | 43.30 | 43.38 | 43.23 | 43.29 | +1.611% | 1,327 | +0.256% |
| 2026-06-23 | 41.89 | 42.60 | 41.89 | 42.60 | +0.520% | 876 | +1.871% |
| 2026-06-22 | 42.41 | 42.46 | 42.38 | 42.38 | +2.086% | 2,179 | +2.400% |
| 2026-06-18 | 41.27 | 41.54 | 41.09 | 41.52 | +1.898% | 5,623 | +4.536% |
| 2026-06-17 | 41.28 | 41.28 | 40.74 | 40.74 | +0.794% | 1,494 | +6.520% |
| 2026-06-16 | 40.57 | 40.67 | 40.34 | 40.42 | -0.528% | 4,260 | +7.366% |
| 2026-06-15 | 40.75 | 40.75 | 40.59 | 40.64 | +1.175% | 3,508 | +6.800% |
| 2026-06-12 | 39.83 | 40.58 | 39.83 | 40.17 | +1.117% | 4,631 | +8.055% |
| 2026-06-11 | 39.09 | 39.91 | 39.03 | 39.72 | +2.972% | 2,755 | +9.262% |
| 2026-06-10 | 38.91 | 38.91 | 38.55 | 38.58 | -1.241% | 3,048 | +12.509% |
| 2026-06-09 | 38.73 | 39.06 | 37.91 | 39.06 | +3.143% | 3,252 | +11.113% |
| 2026-06-08 | 38.39 | 38.39 | 37.87 | 37.87 | -0.059% | 9,090 | +14.605% |
| 2026-06-05 | 38.91 | 38.98 | 37.88 | 37.89 | -3.039% | 9,080 | +14.537% |
| 2026-06-04 | 39.56 | 39.56 | 39.08 | 39.08 | +2.781% | 1,699 | +11.057% |
| 2026-06-03 | 38.02 | 38.02 | 37.90 | 38.02 | +1.084% | 1,400 | +14.146% |
| 2026-06-02 | 37.69 | 37.83 | 37.61 | 37.61 | -2.616% | 6,826 | +15.383% |
| 2026-06-01 | 38.97 | 38.97 | 38.63 | 38.63 | -1.942% | 6,043 | +12.365% |
| 2026-05-29 | 39.49 | 39.49 | 39.16 | 39.39 | -0.099% | 2,100 | +10.183% |
| 2026-05-28 | 39.34 | 39.60 | 39.34 | 39.43 | +0.917% | 914 | +10.074% |
| 2026-05-27 | 38.88 | 39.07 | 38.72 | 39.07 | +1.181% | 3,459 | +11.084% |
| 2026-05-26 | 38.73 | 38.73 | 38.61 | 38.61 | +0.797% | 1,506 | +12.396% |
| 2026-05-22 | 38.85 | 38.85 | 38.31 | 38.31 | -0.639% | 1,365 | +13.292% |
| 2026-05-21 | 38.08 | 38.56 | 38.08 | 38.56 | +1.543% | 732 | +12.568% |
| 2026-05-20 | 36.93 | 37.97 | 36.93 | 37.97 | +4.188% | 922 | +14.304% |
| 2026-05-19 | 36.19 | 36.77 | 36.19 | 36.44 | -0.583% | 1,955 | +19.091% |
| 2026-05-18 | 36.63 | 36.66 | 36.63 | 36.66 | -1.221% | 848 | +18.397% |
| 2026-05-15 | 37.56 | 37.56 | 37.04 | 37.11 | -3.315% | 962 | +16.951% |
| 2026-05-14 | 38.59 | 38.65 | 38.18 | 38.38 | -0.830% | 1,250 | +13.074% |
| 2026-05-13 | 38.27 | 38.85 | 38.26 | 38.70 | +0.901% | 1,570 | +12.135% |
| 2026-05-12 | 38.35 | 38.46 | 38.17 | 38.36 | -0.199% | 1,353 | +13.146% |
| 2026-05-11 | 38.83 | 38.94 | 38.30 | 38.44 | +0.196% | 3,751 | +12.921% |
| 2026-05-08 | 38.48 | 38.72 | 38.36 | 38.36 | -0.075% | 2,967 | +13.141% |
| 2026-05-07 | 38.62 | 38.62 | 38.39 | 38.39 | -1.668% | 256 | +13.056% |
| 2026-05-06 | 38.79 | 39.04 | 38.79 | 39.04 | +0.228% | 763 | +11.171% |
| 2026-05-05 | 39.02 | 39.02 | 38.70 | 38.95 | +0.777% | 2,974 | +11.424% |
| 2026-05-04 | 38.45 | 38.80 | 38.45 | 38.65 | +1.304% | 2,643 | +12.289% |
| 2026-05-01 | 37.96 | 38.26 | 37.96 | 38.15 | +0.338% | 2,184 | +13.754% |
| 2026-04-30 | 37.66 | 38.02 | 37.36 | 38.02 | +2.297% | 13,115 | +14.138% |
| 2026-04-29 | 37.18 | 37.36 | 37.00 | 37.17 | +0.530% | 1,130 | +16.760% |
| 2026-04-28 | 36.95 | 37.05 | 36.95 | 36.98 | -1.768% | 1,073 | +17.378% |
| 2026-04-27 | 38.20 | 38.20 | 37.60 | 37.64 | +0.397% | 2,222 | +15.303% |
| 2026-04-24 | 37.12 | 37.49 | 37.12 | 37.49 | +0.595% | 1,040 | +15.761% |
| 2026-04-23 | 36.78 | 37.27 | 36.78 | 37.27 | -1.959% | 2,305 | +16.450% |
| 2026-04-22 | 38.28 | 38.28 | 37.90 | 38.01 | +0.383% | 2,560 | +14.168% |
| 2026-04-21 | 38.41 | 38.41 | 37.87 | 37.87 | -2.256% | 3,546 | +14.606% |
| 2026-04-20 | 38.86 | 38.86 | 38.65 | 38.74 | +0.285% | 962 | +12.021% |
| 2026-04-17 | 38.20 | 38.96 | 38.20 | 38.63 | +3.075% | 3,016 | +12.339% |
| 2026-04-16 | 37.38 | 37.48 | 37.31 | 37.48 | -1.209% | 3,143 | +15.793% |
| 2026-04-15 | 37.75 | 37.94 | 37.52 | 37.94 | +0.690% | 1,078 | +14.394% |
| 2026-04-14 | 37.32 | 37.87 | 37.32 | 37.68 | +3.289% | 3,063 | +15.183% |
| 2026-04-13 | 35.97 | 36.48 | 35.97 | 36.48 | +3.481% | 1,448 | +18.972% |
| 2026-04-10 | 35.74 | 35.74 | 35.06 | 35.25 | -1.828% | 539 | +23.113% |
| 2026-04-09 | 35.88 | 35.97 | 35.88 | 35.91 | +0.067% | 4,251 | +20.862% |
| 2026-04-08 | 36.32 | 36.32 | 35.70 | 35.89 | +1.471% | 4,847 | +20.944% |
| 2026-04-07 | 35.13 | 35.37 | 34.96 | 35.37 | +0.547% | 1,527 | +22.723% |
| 2026-04-06 | 35.55 | 35.56 | 35.17 | 35.17 | +0.694% | 4,142 | +23.395% |
| 2026-04-02 | 35.17 | 35.17 | 34.66 | 34.93 | +0.024% | 4,696 | +24.251% |
| 2026-04-01 | 35.10 | 35.10 | 34.92 | 34.92 | -0.186% | 386 | +24.281% |
| 2026-03-31 | 33.72 | 35.01 | 33.72 | 34.99 | +6.163% | 2,585 | +24.050% |
| 2026-03-30 | 33.41 | 33.53 | 32.84 | 32.96 | -0.451% | 3,924 | +31.695% |
| 2026-03-27 | 33.43 | 33.43 | 33.10 | 33.10 | -2.460% | 5,030 | +31.101% |
| 2026-03-26 | 34.03 | 34.29 | 33.94 | 33.94 | -0.818% | 3,285 | +27.876% |
| 2026-03-25 | 34.32 | 34.32 | 34.11 | 34.22 | +3.010% | 1,393 | +26.829% |
| 2026-03-24 | 33.30 | 33.30 | 33.22 | 33.22 | -1.491% | 465 | +30.647% |
| 2026-03-23 | 34.05 | 34.05 | 33.67 | 33.72 | +1.577% | 14,738 | +28.699% |
| 2026-03-20 | 33.51 | 33.51 | 33.20 | 33.20 | -2.081% | 1,133 | +30.728% |
| 2026-03-19 | 33.42 | 33.91 | 33.42 | 33.91 | +1.073% | 1,867 | +28.008% |
| 2026-03-18 | 34.06 | 34.06 | 33.55 | 33.55 | -2.780% | 1,506 | +29.381% |
| 2026-03-17 | 34.64 | 34.77 | 34.44 | 34.50 | +0.595% | 2,425 | +25.785% |
| 2026-03-16 | 34.03 | 34.41 | 34.03 | 34.30 | +2.054% | 2,111 | +26.534% |
| 2026-03-13 | 34.47 | 34.47 | 33.56 | 33.61 | -0.624% | 11,299 | +29.132% |
| 2026-03-12 | 33.72 | 33.97 | 33.65 | 33.82 | -3.409% | 1,579 | +28.327% |
| 2026-03-11 | 34.88 | 35.01 | 34.80 | 35.01 | -0.566% | 424 | +23.953% |
| 2026-03-10 | 35.20 | 35.62 | 35.20 | 35.21 | +0.618% | 1,036 | +23.251% |
| 2026-03-09 | 34.52 | 35.02 | 34.20 | 35.00 | +1.387% | 2,041 | +24.013% |
| 2026-03-06 | 34.54 | 34.69 | 34.52 | 34.52 | -1.545% | 572 | +25.733% |
| 2026-03-05 | 35.21 | 35.21 | 34.91 | 35.06 | -2.042% | 2,217 | +23.791% |
| 2026-03-04 | 35.57 | 35.95 | 35.31 | 35.79 | +0.919% | 3,584 | +21.263% |
| 2026-03-03 | 35.03 | 35.88 | 35.03 | 35.47 | -2.381% | 4,698 | +22.377% |
| 2026-03-02 | 36.40 | 36.40 | 36.33 | 36.33 | -0.131% | 900 | +19.463% |
| 2026-02-27 | 36.47 | 36.47 | 36.07 | 36.38 | -0.533% | 43,211 | +19.307% |
| 2026-02-26 | 36.29 | 36.57 | 36.17 | 36.57 | -0.788% | 1,113 | +18.670% |
| 2026-02-25 | 36.50 | 36.86 | 36.50 | 36.86 | +0.420% | 1,644 | +17.736% |
| 2026-02-24 | 36.43 | 36.72 | 36.39 | 36.71 | +1.056% | 37,170 | +18.230% |
| 2026-02-23 | 36.04 | 36.70 | 36.04 | 36.33 | -0.205% | 1,225 | +19.479% |
| 2026-02-20 | 36.66 | 36.66 | 36.26 | 36.40 | -0.113% | 36,599 | +19.234% |
| 2026-02-19 | 40.10 | 40.10 | 36.20 | 36.44 | -0.025% | 65,385 | +19.099% |
| 2026-02-18 | 36.70 | 36.77 | 36.19 | 36.45 | +0.663% | 1,481 | +19.070% |
| 2026-02-17 | 35.97 | 36.30 | 35.97 | 36.21 | +1.695% | 756 | +19.859% |
| 2026-02-13 | 36.06 | 36.30 | 35.61 | 35.61 | -0.126% | 486 | +21.890% |
| 2026-02-12 | 35.65 | 35.65 | 35.65 | 35.65 | -0.844% | 744 | +21.737% |
| 2026-02-11 | 35.21 | 35.95 | 35.21 | 35.95 | -0.040% | 1,450 | +20.709% |
| 2026-02-10 | 36.02 | 36.19 | 35.97 | 35.97 | +1.467% | 1,082 | +20.661% |
| 2026-02-09 | 35.03 | 35.57 | 35.03 | 35.45 | +0.316% | 755 | +22.431% |
| 2026-02-06 | 34.70 | 35.34 | 34.70 | 35.34 | +3.311% | 962 | +22.819% |
| 2026-02-05 | 35.65 | 35.85 | 34.20 | 34.20 | -3.464% | 2,192 | +26.885% |
| 2026-02-04 | 35.79 | 35.79 | 35.43 | 35.43 | -2.453% | 2,390 | +22.490% |
| 2026-02-03 | 36.67 | 36.67 | 35.98 | 36.32 | +0.004% | 4,418 | +19.485% |
| 2026-02-02 | 36.23 | 36.37 | 36.23 | 36.32 | +1.913% | 1,105 | +19.490% |
| 2026-01-30 | 35.52 | 35.65 | 35.48 | 35.64 | -1.124% | 1,507 | +21.776% |
| 2026-01-29 | 35.74 | 36.05 | 35.74 | 36.05 | +0.470% | 3,851 | +20.408% |
| 2026-01-28 | 35.93 | 36.01 | 35.87 | 35.88 | -1.220% | 2,702 | +20.973% |
| 2026-01-27 | 36.20 | 36.35 | 36.20 | 36.32 | +0.428% | 7,660 | +19.497% |
| 2026-01-26 | 36.09 | 36.36 | 36.09 | 36.16 | +0.458% | 1,300 | +20.008% |
| 2026-01-23 | 36.64 | 36.70 | 35.95 | 36.00 | -2.663% | 6,135 | +20.558% |
| 2026-01-22 | 36.43 | 37.19 | 36.43 | 36.98 | +1.604% | 1,348 | +17.348% |
| 2026-01-21 | 36.12 | 36.40 | 36.04 | 36.40 | +0.555% | 3,774 | +19.230% |
| 2026-01-20 | 35.84 | 36.20 | 35.83 | 36.20 | +0.766% | 2,135 | +19.892% |
| 2026-01-16 | 36.08 | 36.47 | 35.92 | 35.92 | -0.773% | 1,126 | +20.810% |
| 2026-01-15 | 35.85 | 36.29 | 35.78 | 36.20 | +0.165% | 3,433 | +19.877% |
| 2026-01-14 | 35.64 | 36.19 | 35.64 | 36.15 | +1.243% | 1,482 | +20.075% |
| 2026-01-13 | 35.50 | 35.70 | 34.04 | 35.70 | -1.486% | 12,572 | +21.567% |
| 2026-01-12 | 36.85 | 36.85 | 35.68 | 36.24 | -0.787% | 6,407 | +19.760% |
| 2026-01-09 | 37.05 | 37.05 | 36.53 | 36.53 | -0.415% | 1,958 | +18.817% |
| 2026-01-08 | 36.80 | 36.91 | 36.40 | 36.68 | -0.942% | 3,310 | +18.323% |
| 2026-01-07 | 36.72 | 37.36 | 36.59 | 37.03 | +1.759% | 14,341 | +17.209% |
| 2026-01-06 | 36.54 | 36.73 | 36.20 | 36.39 | +1.051% | 5,385 | +19.271% |
| 2026-01-05 | 35.87 | 36.01 | 35.47 | 36.01 | -0.580% | 11,851 | +20.525% |
| 2026-01-02 | 36.12 | 36.67 | 35.86 | 36.22 | -1.078% | 7,280 | +19.826% |
| 2025-12-31 | 36.86 | 36.86 | 36.59 | 36.61 | -2.017% | 6,045 | +18.534% |
| 2025-12-30 | 37.88 | 37.88 | 37.21 | 37.37 | -1.849% | 4,893 | +16.143% |
| 2025-12-29 | 34.77 | 38.33 | 34.77 | 38.07 | -2.064% | 9,456 | +13.996% |
| 2025-12-26 | 38.88 | 38.98 | 38.74 | 38.87 | -1.029% | 2,799 | +11.643% |
| 2025-12-24 | 39.17 | 39.38 | 39.17 | 39.28 | +1.235% | 1,155 | +10.494% |
| 2025-12-23 | 39.23 | 39.23 | 38.79 | 38.80 | -0.919% | 7,645 | +11.858% |
| 2025-12-22 | 38.61 | 39.16 | 38.61 | 39.16 | +2.075% | 2,972 | +10.830% |
| 2025-12-19 | 37.57 | 38.42 | 37.57 | 38.36 | +2.632% | 5,190 | +13.130% |
| 2025-12-18 | 37.55 | 37.56 | 37.34 | 37.38 | -0.858% | 3,840 | +16.108% |
| 2025-12-17 | 38.49 | 38.52 | 37.70 | 37.70 | -1.501% | 7,458 | +15.111% |
| 2025-12-16 | 38.45 | 38.45 | 38.14 | 38.28 | -0.823% | 10,563 | +13.383% |
| 2025-12-15 | 39.46 | 39.46 | 38.55 | 38.60 | -1.213% | 8,065 | +12.450% |
| 2025-12-12 | 38.78 | 39.16 | 38.78 | 39.07 | +0.463% | 3,893 | +11.085% |
| 2025-12-11 | 39.57 | 39.57 | 38.89 | 38.89 | -1.164% | 12,742 | +11.599% |
| 2025-12-10 | 38.68 | 39.56 | 38.68 | 39.35 | +0.615% | 7,784 | +10.301% |
| 2025-12-09 | 39.60 | 39.60 | 39.01 | 39.11 | -0.033% | 11,298 | +10.980% |
| 2025-12-08 | 39.19 | 39.52 | 38.48 | 39.12 | +3.795% | 7,832 | +10.942% |
| 2025-12-05 | 37.65 | 37.79 | 37.63 | 37.69 | -0.581% | 10,924 | +15.153% |
| 2025-12-04 | 37.51 | 37.92 | 37.51 | 37.91 | +1.377% | 4,662 | +14.484% |
| 2025-12-03 | 37.26 | 37.57 | 37.26 | 37.40 | +2.270% | 4,269 | +16.061% |
| 2025-12-02 | 37.24 | 37.26 | 36.48 | 36.56 | -1.786% | 21,178 | +18.695% |
| 2025-12-01 | 37.63 | 37.63 | 37.12 | 37.23 | -1.794% | 35,945 | +16.575% |
| 2025-11-28 | 37.82 | 37.99 | 37.66 | 37.91 | +0.792% | 1,650 | +14.484% |
| 2025-11-26 | 37.35 | 37.78 | 37.00 | 37.61 | +1.477% | 11,674 | +15.391% |
| 2025-11-25 | 36.72 | 37.06 | 36.70 | 37.06 | +1.784% | 5,965 | +17.095% |
| 2025-11-24 | 35.56 | 36.41 | 35.56 | 36.41 | +4.169% | 14,501 | +19.184% |
| 2025-11-21 | 33.32 | 35.28 | 33.32 | 34.96 | +3.535% | 5,944 | +24.154% |
| 2025-11-20 | 34.84 | 35.24 | 33.76 | 33.76 | -1.813% | 4,319 | +28.542% |
| 2025-11-19 | 34.36 | 34.58 | 34.22 | 34.39 | +0.959% | 1,950 | +26.212% |
| 2025-11-18 | 33.99 | 34.36 | 33.97 | 34.06 | +0.196% | 2,774 | +27.422% |
| 2025-11-17 | 33.80 | 34.24 | 33.63 | 33.99 | +0.981% | 4,040 | +27.672% |
| 2025-11-14 | 34.03 | 34.03 | 33.66 | 33.66 | +1.014% | 993 | +28.924% |
| 2025-11-13 | 34.06 | 34.06 | 33.33 | 33.33 | -4.347% | 8,113 | +30.231% |
| 2025-11-12 | 34.91 | 35.01 | 34.70 | 34.84 | +0.538% | 16,873 | +24.569% |
| 2025-11-11 | 33.98 | 34.71 | 33.92 | 34.65 | +3.000% | 6,673 | +25.239% |
| 2025-11-10 | 33.68 | 34.07 | 33.40 | 33.65 | +6.505% | 4,686 | +28.997% |
| 2025-11-07 | 31.15 | 31.67 | 31.15 | 31.59 | +0.878% | 989 | +37.388% |
| 2025-11-06 | 31.28 | 31.40 | 31.28 | 31.32 | -0.397% | 1,269 | +38.594% |
| 2025-11-05 | 31.02 | 31.55 | 31.02 | 31.44 | -1.106% | 15,430 | +38.044% |
| 2025-11-04 | 32.20 | 32.36 | 31.79 | 31.79 | -1.540% | 1,371 | +36.517% |
| 2025-11-03 | 32.55 | 32.55 | 31.86 | 32.29 | -1.768% | 4,129 | +34.415% |
| 2025-10-31 | 32.68 | 32.92 | 32.68 | 32.87 | +2.129% | 1,635 | +32.038% |
| 2025-10-30 | 32.02 | 32.66 | 32.02 | 32.19 | +1.599% | 2,328 | +34.849% |
| 2025-10-29 | 31.71 | 32.07 | 31.68 | 31.68 | +0.400% | 2,776 | +37.005% |
| 2025-10-28 | 31.81 | 31.81 | 31.55 | 31.55 | -0.603% | 1,687 | +37.553% |
| 2025-10-27 | 31.74 | 31.74 | 31.74 | 31.74 | +2.733% | 229 | +36.723% |
| 2025-10-24 | 31.03 | 31.03 | 30.90 | 30.90 | +0.670% | 1,887 | +40.460% |
| 2025-10-23 | 30.70 | 30.70 | 30.69 | 30.69 | -0.281% | 1,490 | +41.402% |
| 2025-10-22 | 30.78 | 30.78 | 30.78 | 30.78 | -1.155% | 180 | +41.004% |
| 2025-10-21 | 31.29 | 31.29 | 31.03 | 31.14 | -0.910% | 1,119 | +39.375% |
| 2025-10-20 | 30.90 | 31.43 | 30.78 | 31.43 | +2.459% | 1,157 | +38.106% |
| 2025-10-17 | 30.52 | 30.68 | 30.52 | 30.67 | -0.396% | 350 | +41.502% |
| 2025-10-16 | 30.95 | 30.95 | 30.79 | 30.79 | -0.077% | 350 | +40.943% |
| 2025-10-15 | 30.49 | 30.82 | 30.45 | 30.82 | +2.812% | 356 | +40.834% |
| 2025-10-14 | 29.55 | 30.11 | 29.55 | 29.97 | +0.589% | 684 | +44.794% |
| 2025-10-13 | 29.88 | 29.90 | 29.80 | 29.80 | +1.205% | 2,676 | +45.646% |
| 2025-10-10 | 29.65 | 29.77 | 29.44 | 29.44 | -3.224% | 5,707 | +47.401% |
| 2025-10-09 | 30.39 | 30.43 | 30.39 | 30.43 | +0.730% | 336 | +42.649% |
| 2025-10-08 | 30.09 | 30.20 | 30.09 | 30.20 | +0.936% | 3,008 | +43.690% |
| 2025-10-07 | 29.99 | 30.03 | 29.92 | 29.92 | -0.130% | 1,701 | +45.035% |
| 2025-10-06 | 30.16 | 30.26 | 29.96 | 29.96 | -0.288% | 3,530 | +44.847% |
| 2025-10-03 | 29.92 | 30.17 | 29.92 | 30.05 | +1.690% | 9,331 | +44.429% |
| 2025-10-02 | 29.31 | 29.60 | 29.31 | 29.55 | +0.164% | 2,499 | +46.870% |
| 2025-10-01 | 29.48 | 29.71 | 29.43 | 29.50 | -0.783% | 19,307 | +47.111% |
| 2025-09-30 | 29.65 | 29.73 | 29.65 | 29.73 | +0.968% | 389 | +45.959% |
| 2025-09-29 | 29.65 | 29.65 | 29.45 | 29.45 | +0.546% | 306 | +47.373% |
| 2025-09-26 | 29.29 | 29.29 | 29.29 | 29.29 | +1.759% | 49 | +48.177% |
| 2025-09-25 | 28.78 | 28.78 | 28.78 | 28.78 | -1.980% | 63 | +50.783% |
| 2025-09-24 | 29.42 | 29.42 | 29.36 | 29.36 | +0.146% | 108 | +47.798% |
| 2025-09-23 | 29.64 | 29.64 | 29.32 | 29.32 | -0.599% | 769 | +48.015% |
| 2025-09-22 | 29.43 | 29.50 | 29.43 | 29.50 | +1.033% | 891 | +47.128% |
| 2025-09-19 | 29.73 | 29.73 | 29.13 | 29.20 | -1.003% | 1,266 | +48.648% |
| 2025-09-18 | 28.78 | 29.49 | 28.78 | 29.49 | +6.074% | 1,487 | +47.157% |
| 2025-09-17 | 27.85 | 27.85 | 27.80 | 27.80 | +0.485% | 157 | +56.095% |
| 2025-09-16 | 27.67 | 27.67 | 27.67 | 27.67 | -0.034% | 96 | +56.852% |
| 2025-09-15 | 27.72 | 27.75 | 27.68 | 27.68 | -1.276% | 1,103 | +56.799% |
| 2025-09-12 | 28.01 | 28.04 | 28.01 | 28.04 | -2.819% | 285 | +54.798% |
| 2025-09-11 | 28.91 | 28.91 | 28.85 | 28.85 | -0.301% | 160 | +50.435% |
| 2025-09-10 | 29.30 | 29.30 | 28.76 | 28.94 | -0.568% | 753 | +49.982% |
| 2025-09-09 | 28.80 | 29.17 | 28.80 | 29.10 | +0.251% | 2,053 | +49.130% |
| 2025-09-08 | 28.81 | 29.03 | 28.81 | 29.03 | +0.308% | 117 | +49.504% |
| 2025-09-05 | 28.85 | 29.09 | 28.63 | 28.94 | +1.440% | 21,550 | +49.964% |
| 2025-09-04 | 28.00 | 28.53 | 27.98 | 28.53 | +1.814% | 1,066 | +52.124% |
| 2025-09-03 | 28.01 | 28.02 | 27.89 | 28.02 | -0.345% | 531 | +54.883% |
| 2025-09-02 | 28.26 | 28.26 | 27.95 | 28.12 | +0.892% | 1,157 | +54.349% |
| 2025-08-29 | 27.95 | 27.95 | 27.87 | 27.87 | -0.390% | 232 | +55.727% |
| 2025-08-28 | 27.98 | 27.98 | 27.98 | 27.98 | +0.330% | 43 | +55.120% |
| 2025-08-27 | 27.90 | 27.90 | 27.80 | 27.89 | +0.766% | 1,109 | +55.631% |
| 2025-08-26 | 27.34 | 27.68 | 27.34 | 27.68 | +1.877% | 1,053 | +56.824% |
| 2025-08-25 | 27.16 | 27.16 | 27.16 | 27.16 | -1.843% | 86 | +59.768% |
| 2025-08-22 | 27.85 | 27.85 | 27.68 | 27.68 | +1.627% | 2,908 | +56.824% |
| 2025-08-21 | 27.05 | 27.23 | 27.05 | 27.23 | +0.780% | 214 | +59.375% |
| 2025-08-20 | 27.02 | 27.02 | 27.02 | 27.02 | +0.927% | 90 | +60.618% |
| 2025-08-19 | 26.81 | 26.82 | 26.75 | 26.77 | -1.551% | 10,490 | +62.107% |
| 2025-08-18 | 27.27 | 27.27 | 27.20 | 27.20 | -0.273% | 135 | +59.592% |
| 2025-08-15 | 27.22 | 27.32 | 27.22 | 27.27 | +0.569% | 9,754 | +59.156% |
| 2025-08-14 | 27.11 | 27.11 | 27.11 | 27.11 | +0.148% | 31 | +60.063% |
| 2025-08-13 | 27.11 | 27.14 | 27.07 | 27.07 | +2.779% | 857 | +60.300% |
| 2025-08-12 | 24.75 | 27.68 | 24.75 | 26.34 | +1.874% | 2,820 | +64.755% |
| 2025-08-11 | 25.61 | 25.89 | 25.61 | 25.86 | +2.307% | 992 | +67.843% |
| 2025-08-08 | 25.31 | 25.32 | 25.27 | 25.27 | +1.192% | 23,286 | +71.715% |
| 2025-08-07 | 24.78 | 24.98 | 24.72 | 24.98 | +0.391% | 408 | +73.762% |
| 2025-08-06 | 24.88 | 24.88 | 24.88 | 24.88 | -0.941% | 27 | +74.441% |
| 2025-08-05 | 25.12 | 25.12 | 25.12 | 25.12 | +0.531% | 32 | +72.799% |
| 2025-08-04 | 24.98 | 24.98 | 24.98 | 24.98 | +2.271% | 58 | +73.717% |
| 2025-08-01 | 24.43 | 24.43 | 24.43 | 24.43 | +0.845% | 43 | +77.663% |
| 2025-07-31 | 24.33 | 24.33 | 24.22 | 24.22 | -0.263% | 217 | +79.165% |
| 2025-07-30 | 24.29 | 24.29 | 24.29 | 24.29 | +0.262% | 10 | +78.693% |
| 2025-07-29 | 24.22 | 24.22 | 24.22 | 24.22 | -0.628% | 81 | +79.162% |
| 2025-07-28 | 24.64 | 24.64 | 24.38 | 24.38 | -0.916% | 2,678 | +78.037% |
| 2025-07-25 | 24.72 | 24.81 | 24.60 | 24.60 | -0.574% | 16,607 | +76.406% |
| 2025-07-24 | 25.00 | 25.00 | 24.75 | 24.75 | -1.736% | 104 | +75.393% |
| 2025-07-23 | 25.11 | 25.18 | 25.11 | 25.18 | +1.712% | 126 | +72.349% |
| 2025-07-22 | 24.76 | 24.76 | 24.76 | 24.76 | +0.503% | 94 | +75.299% |
| 2025-07-21 | 24.97 | 24.97 | 24.63 | 24.63 | -1.403% | 615 | +76.180% |
| 2025-07-18 | 25.06 | 25.06 | 24.98 | 24.98 | -1.576% | 10,061 | +73.708% |
| 2025-07-17 | 25.29 | 25.39 | 25.29 | 25.39 | +0.734% | 160 | +70.971% |
| 2025-07-16 | 25.16 | 25.20 | 25.15 | 25.20 | +0.679% | 725 | +72.226% |
| 2025-07-15 | 25.13 | 25.13 | 24.99 | 25.03 | -1.805% | 1,693 | +73.396% |
| 2025-07-14 | 25.43 | 25.49 | 25.43 | 25.49 | +1.624% | 560 | +70.265% |
| 2025-07-11 | 25.28 | 25.35 | 25.08 | 25.08 | -2.161% | 10,487 | +73.031% |
| 2025-07-10 | 25.70 | 25.70 | 25.64 | 25.64 | -1.294% | 138 | +69.292% |
| 2025-07-09 | 25.97 | 25.97 | 25.97 | 25.97 | +3.647% | 8 | +67.101% |
| 2025-07-08 | 25.11 | 25.11 | 25.06 | 25.06 | +0.921% | 681 | +73.196% |
| 2025-07-07 | 24.83 | 24.83 | 24.83 | 24.83 | +0.066% | 18 | +74.790% |
| 2025-07-03 | 24.81 | 24.81 | 24.81 | 24.81 | +0.627% | 9 | +74.907% |
| 2025-07-02 | 24.68 | 24.68 | 24.66 | 24.66 | +1.285% | 250 | +76.003% |
| 2025-07-01 | 24.61 | 24.61 | 24.35 | 24.35 | -1.107% | 25,030 | +78.265% |
| 2025-06-30 | 24.78 | 24.78 | 24.62 | 24.62 | -0.206% | 483 | +76.291% |
| 2025-06-27 | 24.77 | 24.77 | 24.67 | 24.67 | -0.616% | 357 | +75.929% |
| 2025-06-26 | 24.70 | 24.82 | 24.54 | 24.82 | +0.550% | 1,273 | +74.846% |
| 2025-06-25 | 24.69 | 24.69 | 24.69 | 24.69 | -0.430% | 11 | +75.808% |
| 2025-06-24 | 24.80 | 24.80 | 24.79 | 24.79 | +2.007% | 1,188 | +75.053% |
| 2025-06-23 | 24.22 | 24.31 | 24.22 | 24.31 | +0.467% | 202 | +78.566% |
| 2025-06-20 | 24.05 | 24.19 | 24.05 | 24.19 | +0.198% | 1,095 | +79.399% |
| 2025-06-18 | 24.19 | 24.19 | 24.11 | 24.14 | +0.031% | 6,824 | +79.754% |
| 2025-06-17 | 24.96 | 24.96 | 24.14 | 24.14 | -1.737% | 658 | +79.810% |
| 2025-06-16 | 24.49 | 24.60 | 24.49 | 24.56 | +0.385% | 1,552 | +76.687% |
| 2025-06-13 | 24.47 | 24.47 | 24.47 | 24.47 | -0.932% | 22 | +77.366% |
| 2025-06-12 | 24.51 | 24.70 | 24.51 | 24.70 | +0.165% | 412 | +75.713% |
| 2025-06-11 | 25.02 | 25.14 | 24.66 | 24.66 | -1.186% | 1,328 | +76.003% |
| 2025-06-10 | 25.00 | 25.11 | 24.96 | 24.96 | +1.828% | 11,774 | +73.915% |
| 2025-06-09 | 24.51 | 24.51 | 24.51 | 24.51 | +0.310% | 14 | +77.093% |
| 2025-06-06 | 24.32 | 24.43 | 24.32 | 24.43 | +1.675% | 477 | +77.643% |
| 2025-06-05 | 23.87 | 24.03 | 23.87 | 24.03 | +0.193% | 134 | +80.618% |
| 2025-06-04 | 23.98 | 23.98 | 23.98 | 23.98 | +0.155% | 36 | +80.966% |
| 2025-06-03 | 23.90 | 23.95 | 23.90 | 23.95 | +2.087% | 278 | +81.246% |
| 2025-06-02 | 23.46 | 23.46 | 23.46 | 23.46 | +2.309% | 106 | +85.029% |
| 2025-05-30 | 22.89 | 22.93 | 22.89 | 22.93 | +0.159% | 106 | +89.302% |
| 2025-05-29 | 22.75 | 22.89 | 22.75 | 22.89 | +1.601% | 6,612 | +89.602% |
| 2025-05-28 | 22.73 | 22.73 | 22.53 | 22.53 | -1.034% | 1,076 | +92.636% |
| 2025-05-27 | 22.77 | 22.77 | 22.77 | 22.77 | -0.283% | 41 | +90.645% |
| 2025-05-23 | 22.66 | 22.83 | 22.66 | 22.83 | +0.383% | 404 | +90.105% |
| 2025-05-22 | 22.72 | 22.74 | 22.72 | 22.74 | -0.671% | 827 | +90.834% |
| 2025-05-21 | 22.90 | 22.90 | 22.90 | 22.90 | -2.576% | 17 | +89.554% |
| 2025-05-20 | 23.46 | 23.50 | 23.46 | 23.50 | +1.956% | 8,630 | +84.670% |
| 2025-05-19 | 22.89 | 23.05 | 22.85 | 23.05 | -0.199% | 314 | +88.283% |
| 2025-05-16 | 23.10 | 23.10 | 23.10 | 23.10 | +0.491% | 282 | +87.908% |
| 2025-05-15 | 22.85 | 22.98 | 22.85 | 22.98 | +0.375% | 1,002 | +88.831% |
| 2025-05-14 | 22.90 | 22.90 | 22.90 | 22.90 | -0.843% | 42 | +89.539% |
| 2025-05-13 | 23.11 | 23.11 | 23.09 | 23.09 | -1.274% | 1,179 | +87.941% |
| 2025-05-12 | 23.39 | 23.39 | 23.39 | 23.39 | +3.129% | 160 | +85.546% |
| 2025-05-09 | 23.14 | 23.14 | 22.68 | 22.68 | -0.277% | 898 | +91.351% |
| 2025-05-08 | 22.96 | 22.96 | 22.74 | 22.74 | +1.338% | 266 | +90.822% |
| 2025-05-07 | 22.32 | 22.44 | 22.32 | 22.44 | +1.163% | 1,297 | +93.376% |
| 2025-05-06 | 22.89 | 22.89 | 22.19 | 22.19 | -4.715% | 8,217 | +95.626% |
| 2025-05-05 | 23.47 | 23.47 | 23.28 | 23.28 | -1.132% | 252 | +86.403% |
| 2025-05-02 | 23.54 | 23.73 | 23.53 | 23.55 | +1.575% | 2,564 | +84.293% |
| 2025-05-01 | 23.17 | 23.23 | 23.17 | 23.18 | +0.716% | 717 | +87.195% |
| 2025-04-30 | 23.20 | 23.20 | 22.91 | 23.02 | +0.964% | 662 | +88.536% |
| 2025-04-29 | 22.86 | 22.86 | 22.80 | 22.80 | +0.815% | 1,194 | +90.353% |
| 2025-04-28 | 22.37 | 22.62 | 22.36 | 22.62 | +0.775% | 5,487 | +91.905% |
| 2025-04-25 | 22.33 | 22.44 | 22.33 | 22.44 | +0.035% | 255 | +93.392% |
| 2025-04-24 | 22.43 | 22.43 | 22.43 | 22.43 | +2.222% | 26 | +93.460% |
| 2025-04-23 | 21.95 | 21.95 | 21.95 | 21.95 | +2.232% | 153 | +97.759% |
| 2025-04-22 | 21.47 | 21.47 | 21.47 | 21.47 | +2.504% | 64 | +102.173% |
| 2025-04-21 | 20.88 | 21.08 | 20.87 | 20.94 | -0.824% | 5,371 | +107.236% |
| 2025-04-17 | 21.12 | 21.12 | 21.12 | 21.12 | +1.107% | 162 | +105.528% |
| 2025-04-16 | 20.92 | 20.97 | 20.84 | 20.89 | -1.392% | 1,606 | +107.803% |
| 2025-04-15 | 21.07 | 21.18 | 21.07 | 21.18 | -0.243% | 4,296 | +104.910% |
| 2025-04-14 | 21.20 | 21.23 | 21.20 | 21.23 | 0.000% | 252 | +104.412% |