LVDS
JPMorgan Fundamental Data Science Large Value ETF
stockNASDAQETF
At CloseOct 1, 2026 2:23:19 PM EDT
58.36USD0.000%(+58.36)1,875
LVDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.86 | 58.86 | 58.62 | 58.72 | +0.586% | 1,876 | 0.000% |
| 2026-10-01 | 58.33 | 58.41 | 58.19 | 58.38 | -0.093% | 1,605 | +0.586% |
| 2026-09-30 | 58.89 | 58.89 | 58.37 | 58.44 | -0.291% | 2,953 | +0.493% |
| 2026-09-29 | 58.61 | 58.72 | 58.49 | 58.61 | -0.329% | 10,840 | +0.200% |
| 2026-09-28 | 59.17 | 59.17 | 58.80 | 58.80 | -0.760% | 13,828 | -0.129% |
| 2026-09-25 | 59.05 | 59.25 | 59.05 | 59.25 | +0.575% | 2,892 | -0.888% |
| 2026-09-24 | 58.94 | 59.06 | 58.80 | 58.91 | -0.191% | 7,183 | -0.318% |
| 2026-09-23 | 59.31 | 59.31 | 59.02 | 59.02 | -0.483% | 7,132 | -0.509% |
| 2026-09-22 | 59.68 | 59.68 | 59.30 | 59.31 | -0.666% | 6,731 | -0.990% |
| 2026-09-21 | 59.43 | 59.79 | 59.43 | 59.71 | +0.626% | 3,780 | -1.649% |
| 2026-09-18 | 59.26 | 59.35 | 59.20 | 59.34 | -0.303% | 9,020 | -1.034% |
| 2026-09-17 | 59.46 | 59.52 | 59.33 | 59.52 | +0.648% | 7,678 | -1.334% |
| 2026-09-16 | 59.65 | 59.65 | 59.00 | 59.13 | -0.970% | 3,967 | -0.694% |
| 2026-09-15 | 60.06 | 60.06 | 59.71 | 59.71 | -0.403% | 1,599 | -1.658% |
| 2026-09-14 | 60.17 | 60.17 | 59.92 | 59.96 | -0.353% | 10,607 | -2.055% |
| 2026-09-11 | 59.89 | 60.22 | 59.89 | 60.17 | +0.879% | 1,793 | -2.401% |
| 2026-09-10 | 59.90 | 59.90 | 59.59 | 59.64 | -0.178% | 4,801 | -1.543% |
| 2026-09-09 | 59.77 | 59.78 | 59.75 | 59.75 | -0.365% | 2,547 | -1.718% |
| 2026-09-08 | 60.33 | 60.33 | 59.97 | 59.97 | -0.706% | 7,125 | -2.077% |
| 2026-09-04 | 60.67 | 60.67 | 60.40 | 60.40 | -0.533% | 8,782 | -2.768% |
| 2026-09-03 | 60.77 | 60.77 | 60.67 | 60.72 | +0.664% | 15,489 | -3.286% |
| 2026-09-02 | 60.30 | 60.36 | 60.26 | 60.32 | +0.491% | 5,370 | -2.644% |
| 2026-09-01 | 60.29 | 60.29 | 59.99 | 60.02 | -0.446% | 7,729 | -2.167% |
| 2026-08-31 | 60.34 | 60.42 | 60.27 | 60.29 | -0.538% | 6,046 | -2.603% |
| 2026-08-28 | 60.73 | 60.73 | 60.54 | 60.62 | +0.368% | 2,502 | -3.127% |
| 2026-08-27 | 60.34 | 60.52 | 60.34 | 60.40 | -0.617% | 3,270 | -2.771% |
| 2026-08-26 | 60.77 | 60.89 | 60.72 | 60.77 | +0.048% | 5,885 | -3.370% |
| 2026-08-25 | 60.62 | 60.77 | 60.61 | 60.74 | -0.031% | 6,110 | -3.324% |
| 2026-08-24 | 60.56 | 60.76 | 60.56 | 60.76 | +0.324% | 6,700 | -3.354% |
| 2026-08-21 | 60.59 | 60.61 | 60.49 | 60.57 | +0.408% | 3,893 | -3.040% |
| 2026-08-20 | 60.83 | 60.86 | 60.32 | 60.32 | -0.929% | 9,774 | -2.644% |
| 2026-08-19 | 61.07 | 61.20 | 60.88 | 60.88 | +0.166% | 1,679 | -3.549% |
| 2026-08-18 | 61.01 | 61.01 | 60.78 | 60.78 | +0.091% | 63,299 | -3.389% |
| 2026-08-17 | 60.93 | 60.96 | 60.73 | 60.73 | -0.649% | 1,871 | -3.300% |
| 2026-08-14 | 61.17 | 61.17 | 61.13 | 61.13 | +0.127% | 641 | -3.928% |
| 2026-08-13 | 61.10 | 61.16 | 61.05 | 61.05 | +0.293% | 815 | -3.805% |
| 2026-08-12 | 61.06 | 61.06 | 60.84 | 60.87 | +0.003% | 1,088 | -3.523% |
| 2026-08-11 | 61.01 | 61.02 | 60.87 | 60.87 | -0.130% | 3,763 | -3.520% |
| 2026-08-10 | 60.96 | 60.98 | 60.93 | 60.95 | +0.120% | 1,793 | -3.646% |
| 2026-08-07 | 60.87 | 60.87 | 60.87 | 60.87 | +0.347% | 328 | -3.531% |
| 2026-08-06 | 60.78 | 60.78 | 60.55 | 60.66 | -0.062% | 2,770 | -3.196% |
| 2026-08-05 | 60.82 | 60.82 | 60.62 | 60.70 | -0.125% | 5,788 | -3.256% |
| 2026-08-04 | 60.27 | 60.78 | 60.27 | 60.78 | +0.757% | 1,135 | -3.377% |
| 2026-08-03 | 60.10 | 60.32 | 60.10 | 60.32 | +0.748% | 1,686 | -2.645% |
| 2026-07-31 | 59.68 | 59.87 | 59.68 | 59.87 | +0.628% | 2,015 | -1.916% |
| 2026-07-30 | 59.20 | 59.50 | 59.02 | 59.50 | +0.914% | 21,258 | -1.301% |
| 2026-07-29 | 59.42 | 59.63 | 58.96 | 58.96 | -1.100% | 2,187 | -0.398% |
| 2026-07-28 | 59.50 | 59.72 | 59.50 | 59.61 | +0.751% | 2,410 | -1.494% |
| 2026-07-27 | 59.38 | 59.38 | 59.05 | 59.17 | +0.419% | 2,149 | -0.754% |
| 2026-07-24 | 58.85 | 59.09 | 58.85 | 58.92 | +0.793% | 3,333 | -0.338% |
| 2026-07-23 | 58.45 | 58.49 | 58.33 | 58.46 | -0.466% | 3,382 | +0.452% |
| 2026-07-22 | 58.83 | 58.85 | 58.61 | 58.73 | +0.219% | 4,785 | -0.016% |
| 2026-07-21 | 58.51 | 58.63 | 58.51 | 58.61 | +0.341% | 924 | +0.203% |
| 2026-07-20 | 58.70 | 58.70 | 58.41 | 58.41 | -0.426% | 5,031 | +0.544% |
| 2026-07-17 | 58.99 | 58.99 | 58.63 | 58.66 | -0.314% | 4,793 | +0.116% |
| 2026-07-16 | 58.80 | 58.90 | 58.77 | 58.84 | +0.727% | 1,785 | -0.199% |
| 2026-07-15 | 58.35 | 58.42 | 58.34 | 58.42 | +0.489% | 1,608 | +0.526% |
| 2026-07-14 | 58.37 | 58.37 | 58.10 | 58.13 | -0.396% | 1,127 | +1.018% |
| 2026-07-13 | 58.55 | 58.55 | 58.27 | 58.36 | +0.257% | 1,579 | +0.618% |
| 2026-07-10 | 58.10 | 58.25 | 58.10 | 58.21 | +0.333% | 2,521 | +0.876% |
| 2026-07-09 | 57.91 | 58.05 | 57.82 | 58.02 | +0.394% | 4,657 | +1.212% |
| 2026-07-08 | 57.91 | 57.91 | 57.71 | 57.79 | -0.995% | 1,523 | +1.611% |
| 2026-07-07 | 58.65 | 58.65 | 58.32 | 58.37 | +0.488% | 2,647 | +0.601% |
| 2026-07-06 | 58.10 | 58.16 | 58.07 | 58.09 | -0.001% | 7,346 | +1.092% |
| 2026-07-02 | 57.57 | 58.10 | 57.57 | 58.09 | +1.125% | 3,759 | +1.090% |
| 2026-07-01 | 57.36 | 57.63 | 57.09 | 57.44 | +0.434% | 2,320 | +2.228% |
| 2026-06-30 | 57.19 | 57.32 | 57.15 | 57.20 | +0.379% | 7,164 | +2.672% |
| 2026-06-29 | 57.12 | 57.15 | 56.98 | 56.98 | -0.228% | 3,006 | +3.061% |
| 2026-06-26 | 57.42 | 57.42 | 57.11 | 57.11 | -0.759% | 3,370 | +2.826% |
| 2026-06-25 | 57.82 | 57.82 | 57.55 | 57.55 | +1.119% | 597 | +2.046% |
| 2026-06-24 | 56.93 | 56.93 | 56.77 | 56.91 | -0.203% | 599 | +3.189% |
| 2026-06-23 | 57.05 | 57.08 | 57.03 | 57.03 | -1.200% | 1,529 | +2.979% |
| 2026-06-22 | 57.54 | 57.72 | 57.54 | 57.72 | +0.517% | 2,568 | +1.743% |
| 2026-06-18 | 57.47 | 57.47 | 57.42 | 57.42 | +0.611% | 840 | +2.269% |
| 2026-06-17 | 57.88 | 57.88 | 57.05 | 57.07 | -0.893% | 1,490 | +2.894% |
| 2026-06-16 | 57.97 | 58.02 | 57.56 | 57.59 | +0.077% | 1,052 | +1.975% |
| 2026-06-15 | 57.50 | 57.67 | 57.50 | 57.54 | +0.996% | 1,717 | +2.054% |
| 2026-06-12 | 56.85 | 57.10 | 56.81 | 56.97 | +0.831% | 2,609 | +3.070% |
| 2026-06-11 | 55.95 | 56.51 | 55.95 | 56.51 | +1.679% | 421 | +3.927% |
| 2026-06-10 | 56.29 | 56.35 | 55.57 | 55.57 | -0.942% | 1,429 | +5.672% |
| 2026-06-09 | 55.53 | 56.10 | 55.53 | 56.10 | +0.492% | 904 | +4.676% |
| 2026-06-08 | 55.99 | 56.09 | 55.83 | 55.83 | +0.106% | 761 | +5.191% |
| 2026-06-05 | 56.24 | 56.38 | 55.77 | 55.77 | -1.479% | 630 | +5.302% |
| 2026-06-04 | 56.50 | 56.64 | 56.44 | 56.60 | +0.678% | 3,546 | +3.745% |
| 2026-06-03 | 56.22 | 56.22 | 56.21 | 56.22 | +0.181% | 3,880 | +4.449% |
| 2026-06-02 | 55.88 | 56.14 | 55.88 | 56.12 | +1.054% | 5,121 | +4.638% |
| 2026-06-01 | 55.64 | 55.64 | 55.42 | 55.54 | -0.351% | 2,571 | +5.741% |
| 2026-05-29 | 55.87 | 55.87 | 55.70 | 55.73 | -0.160% | 3,176 | +5.370% |
| 2026-05-28 | 55.86 | 55.91 | 55.82 | 55.82 | -0.136% | 692 | +5.201% |
| 2026-05-27 | 56.11 | 56.11 | 55.88 | 55.90 | -0.075% | 1,949 | +5.058% |
| 2026-05-26 | 55.96 | 55.97 | 55.81 | 55.94 | +0.822% | 4,518 | +4.979% |
| 2026-05-22 | 55.48 | 55.56 | 55.47 | 55.48 | +0.567% | 3,972 | +5.842% |
| 2026-05-21 | 54.90 | 55.17 | 54.88 | 55.17 | +0.264% | 1,292 | +6.442% |
| 2026-05-20 | 54.82 | 55.02 | 54.65 | 55.02 | +0.806% | 3,936 | +6.724% |
| 2026-05-19 | 54.71 | 54.74 | 54.53 | 54.58 | -0.307% | 1,916 | +7.584% |
| 2026-05-18 | 54.66 | 54.78 | 54.66 | 54.75 | +0.335% | 1,850 | +7.254% |
| 2026-05-15 | 54.74 | 54.87 | 54.57 | 54.57 | -1.162% | 2,855 | +7.614% |
| 2026-05-14 | 55.29 | 55.38 | 55.21 | 55.21 | +0.111% | 5,986 | +6.364% |
| 2026-05-13 | 55.15 | 55.22 | 54.92 | 55.15 | +0.255% | 2,162 | +6.482% |
| 2026-05-12 | 54.58 | 55.01 | 54.55 | 55.01 | +0.078% | 3,332 | +6.753% |
| 2026-05-11 | 55.06 | 55.08 | 54.95 | 54.97 | +0.280% | 2,301 | +6.837% |
| 2026-05-08 | 54.74 | 54.89 | 54.74 | 54.81 | +0.478% | 1,479 | +7.136% |
| 2026-05-07 | 54.74 | 54.74 | 54.53 | 54.55 | -1.165% | 2,339 | +7.648% |
| 2026-05-06 | 55.04 | 55.19 | 55.04 | 55.19 | +1.127% | 737 | +6.394% |
| 2026-05-05 | 54.58 | 54.58 | 54.58 | 54.58 | +0.815% | 216 | +7.593% |
| 2026-05-04 | 54.49 | 54.49 | 54.14 | 54.14 | -0.580% | 1,077 | +8.470% |
| 2026-05-01 | 54.49 | 54.54 | 52.85 | 54.45 | -0.316% | 6,867 | +7.841% |
| 2026-04-30 | 54.20 | 54.63 | 54.20 | 54.63 | +1.738% | 986 | +7.500% |
| 2026-04-29 | 53.75 | 53.75 | 53.55 | 53.69 | +0.145% | 2,976 | +9.368% |
| 2026-04-28 | 53.63 | 53.63 | 53.50 | 53.62 | -0.033% | 2,151 | +9.527% |
| 2026-04-27 | 53.73 | 53.73 | 53.63 | 53.63 | +0.049% | 1,289 | +9.491% |
| 2026-04-24 | 53.71 | 53.76 | 53.56 | 53.61 | -0.323% | 1,334 | +9.544% |
| 2026-04-23 | 53.85 | 53.86 | 53.66 | 53.78 | +0.880% | 4,721 | +9.190% |
| 2026-04-22 | 53.49 | 53.49 | 53.23 | 53.31 | +0.298% | 1,429 | +10.151% |
| 2026-04-21 | 53.49 | 53.61 | 53.15 | 53.15 | -0.468% | 12,954 | +10.480% |
| 2026-04-20 | 53.27 | 53.50 | 53.27 | 53.40 | -0.058% | 1,989 | +9.963% |
| 2026-04-17 | 53.27 | 53.43 | 53.26 | 53.43 | +0.974% | 1,405 | +9.899% |
| 2026-04-16 | 52.86 | 52.92 | 52.81 | 52.92 | +0.188% | 1,570 | +10.970% |
| 2026-04-15 | 52.67 | 52.88 | 52.64 | 52.82 | -0.283% | 4,646 | +11.178% |
| 2026-04-14 | 52.55 | 52.97 | 52.55 | 52.97 | +0.528% | 3,697 | +10.863% |
| 2026-04-13 | 52.39 | 52.69 | 52.17 | 52.69 | +0.691% | 5,921 | +11.449% |
| 2026-04-10 | 52.52 | 52.56 | 52.32 | 52.33 | -0.683% | 3,466 | +12.219% |
| 2026-04-09 | 52.32 | 52.80 | 52.32 | 52.69 | +0.707% | 5,546 | +11.452% |
| 2026-04-08 | 52.07 | 52.32 | 52.07 | 52.32 | +2.442% | 882 | +12.240% |
| 2026-04-07 | 50.88 | 51.07 | 50.85 | 51.07 | -0.040% | 3,033 | +14.981% |
| 2026-04-06 | 51.14 | 51.14 | 50.95 | 51.09 | +0.555% | 3,467 | +14.936% |
| 2026-04-02 | 49.95 | 50.89 | 49.95 | 50.81 | +0.152% | 1,585 | +15.574% |
| 2026-04-01 | 50.84 | 50.88 | 50.73 | 50.73 | +0.482% | 3,242 | +15.750% |
| 2026-03-31 | 49.78 | 50.49 | 49.78 | 50.49 | +1.906% | 4,287 | +16.307% |
| 2026-03-30 | 50.01 | 50.01 | 49.55 | 49.55 | -0.189% | 2,190 | +18.524% |
| 2026-03-27 | 50.02 | 50.09 | 49.64 | 49.64 | -1.152% | 3,333 | +18.300% |
| 2026-03-26 | 50.65 | 50.65 | 50.22 | 50.22 | -0.945% | 1,081 | +16.937% |
| 2026-03-25 | 50.50 | 50.82 | 50.50 | 50.70 | +0.411% | 5,154 | +15.832% |
| 2026-03-24 | 49.78 | 50.74 | 49.78 | 50.49 | +0.218% | 11,427 | +16.308% |
| 2026-03-23 | 50.90 | 50.91 | 50.38 | 50.38 | +0.720% | 174,092 | +16.562% |
| 2026-03-20 | 50.16 | 50.16 | 49.88 | 50.02 | -1.029% | 2,020 | +17.401% |
| 2026-03-19 | 50.32 | 50.54 | 50.31 | 50.54 | -0.176% | 1,502 | +16.193% |
| 2026-03-18 | 50.98 | 50.98 | 50.63 | 50.63 | -1.226% | 475 | +15.989% |
| 2026-03-17 | 51.11 | 51.43 | 51.11 | 51.26 | +0.387% | 838 | +14.567% |
| 2026-03-16 | 50.78 | 51.16 | 50.78 | 51.06 | +0.909% | 1,457 | +15.010% |
| 2026-03-13 | 51.02 | 51.02 | 50.60 | 50.60 | +0.097% | 2,059 | +16.056% |
| 2026-03-12 | 50.78 | 50.83 | 50.55 | 50.55 | -1.330% | 4,504 | +16.169% |
| 2026-03-11 | 51.19 | 51.30 | 51.02 | 51.23 | -0.205% | 3,384 | +14.624% |
| 2026-03-10 | 51.68 | 51.69 | 51.34 | 51.34 | -0.210% | 949 | +14.389% |
| 2026-03-09 | 50.47 | 51.45 | 50.47 | 51.45 | +0.312% | 828 | +14.149% |
| 2026-03-06 | 51.13 | 51.28 | 51.13 | 51.28 | -1.242% | 2,104 | +14.505% |
| 2026-03-05 | 51.86 | 51.93 | 51.86 | 51.93 | -1.361% | 747 | +13.083% |
| 2026-03-04 | 52.77 | 52.77 | 52.59 | 52.65 | +0.490% | 2,064 | +11.544% |
| 2026-03-03 | 52.77 | 52.77 | 52.36 | 52.39 | -1.290% | 4,307 | +12.090% |
| 2026-03-02 | 52.95 | 53.07 | 52.95 | 53.07 | +0.084% | 839 | +10.644% |
| 2026-02-27 | 52.73 | 53.03 | 52.72 | 53.03 | -0.145% | 878 | +10.737% |
| 2026-02-26 | 53.07 | 53.11 | 53.07 | 53.11 | +0.089% | 957 | +10.577% |
| 2026-02-25 | 53.19 | 53.19 | 52.94 | 53.06 | +0.225% | 2,146 | +10.675% |
| 2026-02-24 | 52.92 | 52.98 | 52.84 | 52.94 | +0.343% | 3,769 | +10.924% |
| 2026-02-23 | 53.22 | 53.30 | 52.68 | 52.76 | -0.864% | 3,834 | +11.304% |
| 2026-02-20 | 52.66 | 53.22 | 52.66 | 53.22 | +0.595% | 36,529 | +10.342% |
| 2026-02-19 | 52.88 | 52.91 | 52.77 | 52.91 | -0.179% | 4,624 | +10.999% |
| 2026-02-18 | 53.05 | 53.09 | 52.87 | 53.00 | +0.560% | 37,070 | +10.800% |
| 2026-02-17 | 52.72 | 52.88 | 52.55 | 52.70 | -0.381% | 10,845 | +11.420% |
| 2026-02-13 | 52.72 | 53.17 | 52.62 | 52.91 | +0.323% | 10,753 | +10.996% |
| 2026-02-12 | 53.23 | 53.54 | 52.74 | 52.74 | -0.937% | 3,610 | +11.354% |
| 2026-02-11 | 53.27 | 53.30 | 53.06 | 53.23 | +0.254% | 4,828 | +10.311% |
| 2026-02-10 | 53.00 | 53.21 | 53.00 | 53.10 | 0.000% | 12,735 | +10.592% |
| 2026-02-09 | 53.00 | 53.13 | 52.94 | 53.10 | -0.186% | 2,839 | +10.592% |
| 2026-02-06 | 52.74 | 53.20 | 52.74 | 53.20 | +1.573% | 1,721 | +10.386% |
| 2026-02-05 | 52.40 | 52.43 | 52.37 | 52.38 | -0.520% | 2,242 | +12.122% |
| 2026-02-04 | 52.32 | 52.74 | 52.32 | 52.65 | +0.322% | 832 | +11.539% |
| 2026-02-03 | 52.58 | 52.58 | 52.22 | 52.48 | +0.114% | 3,414 | +11.898% |
| 2026-02-02 | 52.00 | 52.44 | 52.00 | 52.42 | +0.740% | 6,635 | +12.026% |
| 2026-01-30 | 51.93 | 52.03 | 51.72 | 52.03 | -0.230% | 3,203 | +12.855% |
| 2026-01-29 | 51.90 | 52.16 | 51.90 | 52.16 | +0.676% | 3,482 | +12.595% |
| 2026-01-28 | 51.87 | 51.87 | 51.80 | 51.80 | +0.267% | 1,966 | +13.356% |
| 2026-01-27 | 51.53 | 51.69 | 51.53 | 51.67 | +0.196% | 5,801 | +13.659% |
| 2026-01-26 | 51.60 | 51.63 | 51.51 | 51.57 | +0.410% | 12,070 | +13.881% |
| 2026-01-23 | 51.35 | 51.37 | 51.30 | 51.36 | -0.339% | 2,297 | +14.348% |
| 2026-01-22 | 51.54 | 51.71 | 51.42 | 51.53 | +0.363% | 4,359 | +13.961% |
| 2026-01-21 | 51.16 | 51.34 | 51.16 | 51.34 | +1.501% | 483 | +14.375% |
| 2026-01-20 | 50.47 | 50.90 | 50.47 | 50.58 | -1.400% | 2,171 | +16.092% |
| 2026-01-16 | 51.27 | 51.30 | 51.27 | 51.30 | +0.083% | 504 | +14.466% |
| 2026-01-15 | 51.39 | 51.43 | 51.26 | 51.26 | +0.325% | 2,747 | +14.561% |
| 2026-01-14 | 50.94 | 51.09 | 50.86 | 51.09 | +0.260% | 996 | +14.934% |
| 2026-01-13 | 50.99 | 50.99 | 50.91 | 50.96 | -0.170% | 1,269 | +15.233% |
| 2026-01-12 | 50.78 | 51.05 | 50.78 | 51.05 | +0.055% | 1,228 | +15.037% |
| 2026-01-09 | 50.70 | 51.06 | 50.70 | 51.02 | +0.513% | 3,216 | +15.100% |
| 2026-01-08 | 50.77 | 50.81 | 50.75 | 50.76 | +0.776% | 5,033 | +15.691% |
| 2026-01-07 | 51.05 | 51.05 | 50.37 | 50.37 | -1.046% | 2,092 | +16.589% |
| 2026-01-06 | 50.58 | 50.90 | 50.58 | 50.90 | +0.931% | 2,152 | +15.369% |
| 2026-01-05 | 50.31 | 50.45 | 50.31 | 50.43 | +0.803% | 775 | +16.443% |
| 2026-01-02 | 49.59 | 50.03 | 49.59 | 50.03 | +0.740% | 3,149 | +17.378% |
| 2025-12-31 | 49.91 | 49.91 | 49.66 | 49.66 | -0.678% | 9,869 | +18.246% |
| 2025-12-30 | 50.04 | 50.04 | 49.98 | 50.00 | -0.037% | 2,434 | +17.445% |
| 2025-12-29 | 50.06 | 50.06 | 49.96 | 50.02 | -0.146% | 1,961 | +17.401% |
| 2025-12-26 | 50.10 | 50.10 | 49.97 | 50.09 | -0.054% | 2,290 | +17.230% |
| 2025-12-24 | 50.06 | 50.14 | 50.06 | 50.12 | +0.381% | 1,472 | +17.167% |
| 2025-12-23 | 49.95 | 49.95 | 49.93 | 49.93 | +0.100% | 1,343 | +17.613% |
| 2025-12-22 | 49.81 | 49.88 | 49.81 | 49.88 | +0.738% | 1,150 | +17.731% |
| 2025-12-19 | 49.50 | 49.66 | 49.50 | 49.51 | +0.292% | 5,504 | +18.600% |
| 2025-12-18 | 49.67 | 49.67 | 49.35 | 49.37 | +0.203% | 9,200 | +18.947% |
| 2025-12-17 | 49.70 | 49.70 | 49.25 | 49.27 | -0.243% | 16,300 | +19.188% |
| 2025-12-16 | 49.55 | 49.61 | 49.22 | 49.39 | -0.883% | 15,185 | +18.899% |
| 2025-12-15 | 50.13 | 50.15 | 49.76 | 49.83 | -6.685% | 25,389 | +17.849% |
| 2025-12-12 | 53.71 | 53.71 | 53.33 | 53.40 | -0.365% | 3,616 | +9.970% |
| 2025-12-11 | 53.05 | 53.63 | 53.05 | 53.60 | +0.609% | 3,996 | +9.569% |
| 2025-12-10 | 52.80 | 53.33 | 52.77 | 53.27 | +1.239% | 4,450 | +10.236% |
| 2025-12-09 | 52.85 | 52.88 | 52.62 | 52.62 | -0.235% | 6,905 | +11.602% |
| 2025-12-08 | 52.91 | 52.99 | 52.73 | 52.74 | -0.618% | 4,605 | +11.340% |
| 2025-12-05 | 53.12 | 53.26 | 53.07 | 53.07 | +0.085% | 3,633 | +10.652% |
| 2025-12-04 | 53.07 | 53.12 | 52.92 | 53.03 | -0.111% | 5,296 | +10.746% |
| 2025-12-03 | 52.53 | 53.09 | 52.53 | 53.09 | +0.903% | 73,255 | +10.623% |
| 2025-12-02 | 52.50 | 52.70 | 52.47 | 52.61 | +0.001% | 1,865 | +11.622% |
| 2025-12-01 | 52.92 | 52.92 | 52.61 | 52.61 | -0.685% | 1,422 | +11.623% |
| 2025-11-28 | 53.01 | 53.03 | 52.97 | 52.97 | +0.516% | 649 | +10.859% |
| 2025-11-26 | 52.61 | 52.82 | 52.61 | 52.70 | +0.519% | 9,660 | +11.431% |
| 2025-11-25 | 51.64 | 52.43 | 51.64 | 52.43 | +1.327% | 1,715 | +12.009% |
| 2025-11-24 | 51.52 | 51.78 | 51.52 | 51.74 | +0.683% | 1,586 | +13.496% |
| 2025-11-21 | 50.77 | 51.59 | 50.77 | 51.39 | +1.401% | 2,236 | +14.271% |
| 2025-11-20 | 51.15 | 51.72 | 50.67 | 50.68 | -0.899% | 10,350 | +15.872% |
| 2025-11-19 | 51.14 | 51.24 | 50.95 | 51.14 | -0.246% | 4,029 | +14.830% |
| 2025-11-18 | 51.35 | 51.49 | 51.13 | 51.27 | -0.105% | 4,896 | +14.548% |
| 2025-11-17 | 51.74 | 51.84 | 51.32 | 51.32 | -0.965% | 1,759 | +14.427% |
| 2025-11-14 | 51.68 | 51.99 | 51.68 | 51.82 | -0.255% | 4,190 | +13.323% |
| 2025-11-13 | 52.29 | 52.49 | 51.95 | 51.95 | -1.173% | 2,625 | +13.034% |
| 2025-11-12 | 52.31 | 52.71 | 52.31 | 52.57 | +0.366% | 2,856 | +11.708% |
| 2025-11-11 | 51.96 | 52.41 | 51.96 | 52.38 | +0.693% | 2,241 | +12.117% |
| 2025-11-10 | 51.69 | 52.07 | 51.69 | 52.02 | +0.750% | 10,329 | +12.894% |
| 2025-11-07 | 51.35 | 51.63 | 51.12 | 51.63 | +0.604% | 6,041 | +13.740% |
| 2025-11-06 | 51.34 | 51.50 | 51.24 | 51.32 | -0.311% | 4,231 | +14.427% |
| 2025-11-05 | 51.36 | 51.63 | 51.29 | 51.48 | +0.439% | 11,317 | +14.072% |
| 2025-11-04 | 51.30 | 51.30 | 51.18 | 51.25 | -0.313% | 798 | +14.573% |
| 2025-11-03 | 51.36 | 51.44 | 51.04 | 51.42 | -0.202% | 9,696 | +14.214% |
| 2025-10-31 | 51.67 | 51.67 | 51.47 | 51.52 | +0.156% | 9,438 | +13.983% |
| 2025-10-30 | 51.54 | 51.87 | 51.42 | 51.44 | -0.283% | 6,748 | +14.160% |
| 2025-10-29 | 51.83 | 51.96 | 51.47 | 51.59 | -0.968% | 9,232 | +13.837% |
| 2025-10-28 | 52.25 | 52.34 | 52.09 | 52.09 | -0.626% | 5,361 | +12.736% |
| 2025-10-27 | 52.36 | 52.42 | 52.27 | 52.42 | +0.495% | 3,174 | +12.030% |
| 2025-10-24 | 52.23 | 52.27 | 52.16 | 52.16 | +0.489% | 3,886 | +12.585% |
| 2025-10-23 | 51.65 | 51.95 | 51.65 | 51.91 | +0.418% | 5,004 | +13.135% |
| 2025-10-22 | 51.57 | 51.87 | 51.57 | 51.69 | -0.405% | 8,075 | +13.608% |
| 2025-10-21 | 51.65 | 51.99 | 51.65 | 51.90 | +0.267% | 27,974 | +13.149% |
| 2025-10-20 | 51.57 | 51.78 | 51.56 | 51.76 | +0.884% | 7,416 | +13.451% |
| 2025-10-17 | 51.25 | 51.38 | 51.07 | 51.31 | +0.643% | 9,630 | +14.454% |
| 2025-10-16 | 51.47 | 51.56 | 50.98 | 50.98 | -0.995% | 1,922 | +15.190% |
| 2025-10-15 | 51.36 | 51.82 | 51.30 | 51.49 | +0.263% | 6,047 | +14.043% |
| 2025-10-14 | 50.30 | 51.55 | 50.30 | 51.36 | +0.949% | 32,161 | +14.343% |
| 2025-10-13 | 50.70 | 50.91 | 50.70 | 50.88 | +0.943% | 3,484 | +15.428% |
| 2025-10-10 | 51.41 | 51.44 | 50.40 | 50.40 | -1.921% | 3,087 | +16.516% |
| 2025-10-09 | 51.57 | 51.57 | 51.36 | 51.39 | -0.618% | 1,426 | +14.278% |
| 2025-10-08 | 51.69 | 51.83 | 51.67 | 51.71 | +0.090% | 794 | +13.572% |
| 2025-10-07 | 51.89 | 51.89 | 51.63 | 51.66 | -0.487% | 3,154 | +13.674% |
| 2025-10-06 | 51.81 | 51.92 | 51.81 | 51.91 | +0.198% | 373 | +13.121% |
| 2025-10-03 | 51.57 | 52.06 | 51.57 | 51.81 | +0.382% | 6,387 | +13.345% |
| 2025-10-02 | 51.69 | 51.69 | 51.48 | 51.61 | +0.004% | 2,241 | +13.778% |
| 2025-10-01 | 51.53 | 51.65 | 51.46 | 51.61 | -0.076% | 1,634 | +13.782% |
| 2025-09-30 | 51.51 | 51.65 | 51.33 | 51.65 | +0.153% | 5,832 | +13.696% |
| 2025-09-29 | 51.58 | 51.61 | 51.44 | 51.57 | +0.021% | 16,071 | +13.870% |
| 2025-09-26 | 51.45 | 51.56 | 51.45 | 51.56 | +0.841% | 4,507 | +13.895% |
| 2025-09-25 | 51.10 | 51.22 | 50.99 | 51.13 | -0.394% | 11,583 | +14.853% |
| 2025-09-24 | 51.35 | 51.45 | 51.33 | 51.33 | -0.084% | 6,492 | +14.401% |
| 2025-09-23 | 51.56 | 51.56 | 51.33 | 51.38 | -0.513% | 1,492 | +14.305% |
| 2025-09-22 | 51.59 | 51.68 | 51.57 | 51.64 | -0.019% | 2,982 | +13.718% |
| 2025-09-19 | 51.66 | 51.74 | 51.54 | 51.65 | -0.214% | 1,977 | +13.696% |
| 2025-09-18 | 51.60 | 51.87 | 51.60 | 51.76 | +0.301% | 4,509 | +13.452% |
| 2025-09-17 | 51.66 | 51.85 | 51.39 | 51.61 | +0.263% | 11,845 | +13.794% |
| 2025-09-16 | 51.43 | 51.54 | 51.41 | 51.47 | -0.116% | 5,331 | +14.093% |
| 2025-09-15 | 51.63 | 51.63 | 51.51 | 51.53 | -0.019% | 4,257 | +13.961% |
| 2025-09-12 | 51.66 | 51.70 | 51.54 | 51.54 | -0.502% | 2,172 | +13.939% |
| 2025-09-11 | 51.40 | 51.81 | 51.40 | 51.80 | +1.152% | 8,014 | +13.367% |
| 2025-09-10 | 51.32 | 51.32 | 51.11 | 51.21 | -0.103% | 2,778 | +14.673% |
| 2025-09-09 | 51.17 | 51.27 | 51.16 | 51.26 | +0.201% | 4,878 | +14.555% |
| 2025-09-08 | 50.98 | 51.16 | 50.91 | 51.16 | -0.039% | 949 | +14.785% |
| 2025-09-05 | 51.13 | 51.18 | 51.12 | 51.18 | -0.525% | 1,157 | +14.740% |
| 2025-09-04 | 51.20 | 51.45 | 51.20 | 51.45 | +0.768% | 4,276 | +14.138% |
| 2025-09-03 | 51.02 | 51.11 | 50.83 | 51.06 | -0.179% | 6,136 | +15.015% |
| 2025-09-02 | 50.88 | 51.15 | 50.81 | 51.15 | -0.492% | 8,796 | +14.809% |
| 2025-08-29 | 51.38 | 51.40 | 51.35 | 51.40 | -0.022% | 882 | +14.244% |
| 2025-08-28 | 51.35 | 51.41 | 51.35 | 51.41 | +0.050% | 393 | +14.219% |
| 2025-08-27 | 51.38 | 51.40 | 51.38 | 51.39 | +0.277% | 2,044 | +14.276% |
| 2025-08-26 | 51.02 | 51.25 | 51.01 | 51.25 | +0.274% | 2,522 | +14.593% |
| 2025-08-25 | 51.22 | 51.36 | 51.11 | 51.11 | -0.548% | 4,421 | +14.907% |
| 2025-08-22 | 51.43 | 51.46 | 51.36 | 51.39 | +1.407% | 2,104 | +14.277% |
| 2025-08-21 | 50.56 | 50.74 | 50.56 | 50.67 | -0.247% | 7,411 | +15.885% |
| 2025-08-20 | 50.60 | 50.80 | 50.60 | 50.80 | +0.361% | 2,136 | +15.599% |
| 2025-08-19 | 50.48 | 50.62 | 50.48 | 50.62 | +0.268% | 5,401 | +16.016% |
| 2025-08-18 | 50.47 | 50.50 | 50.46 | 50.48 | +0.024% | 1,444 | +16.326% |
| 2025-08-15 | 50.56 | 50.61 | 50.47 | 50.47 | -0.257% | 3,282 | +16.354% |
| 2025-08-14 | 50.41 | 50.60 | 50.41 | 50.60 | -0.178% | 2,903 | +16.056% |
| 2025-08-13 | 50.38 | 50.69 | 50.34 | 50.69 | +0.916% | 2,969 | +15.849% |
| 2025-08-12 | 49.85 | 50.23 | 49.85 | 50.23 | +1.173% | 7,275 | +16.910% |
| 2025-08-11 | 49.78 | 49.78 | 49.65 | 49.65 | -0.266% | 3,734 | +18.281% |
| 2025-08-08 | 49.76 | 49.83 | 49.74 | 49.78 | +0.484% | 9,627 | +17.967% |
| 2025-08-07 | 49.65 | 49.65 | 49.45 | 49.54 | -0.058% | 9,656 | +18.539% |
| 2025-08-06 | 49.55 | 49.76 | 49.55 | 49.57 | -0.028% | 6,635 | +18.470% |
| 2025-08-05 | 49.64 | 49.68 | 49.51 | 49.58 | -0.411% | 2,710 | +18.437% |
| 2025-08-04 | 49.28 | 49.79 | 49.28 | 49.79 | +1.005% | 4,209 | +17.951% |
| 2025-08-01 | 49.19 | 49.42 | 49.19 | 49.29 | -1.219% | 691 | +19.136% |
| 2025-07-31 | 50.31 | 50.34 | 49.90 | 49.90 | -0.618% | 3,176 | +17.684% |
| 2025-07-30 | 50.34 | 50.54 | 50.05 | 50.21 | -0.570% | 2,959 | +16.956% |
| 2025-07-29 | 50.17 | 50.61 | 50.17 | 50.50 | +0.223% | 5,884 | +16.289% |
| 2025-07-28 | 50.51 | 50.58 | 50.34 | 50.39 | -0.385% | 2,686 | +16.548% |
| 2025-07-25 | 50.33 | 50.60 | 50.33 | 50.58 | +0.183% | 2,180 | +16.100% |
| 2025-07-24 | 50.63 | 50.66 | 50.49 | 50.49 | -0.230% | 8,360 | +16.312% |
| 2025-07-23 | 50.34 | 50.60 | 50.34 | 50.60 | +0.449% | 4,942 | +16.044% |
| 2025-07-22 | 50.15 | 50.38 | 50.15 | 50.38 | +0.680% | 5,317 | +16.565% |
| 2025-07-21 | 50.18 | 50.31 | 50.02 | 50.04 | -0.027% | 2,425 | +17.357% |
| 2025-07-18 | 50.05 | 50.13 | 49.93 | 50.05 | +0.005% | 5,538 | +17.326% |
| 2025-07-17 | 49.58 | 50.05 | 49.58 | 50.05 | +0.819% | 5,704 | +17.333% |
| 2025-07-16 | 49.50 | 49.65 | 49.32 | 49.64 | +0.349% | 8,584 | +18.293% |
| 2025-07-15 | 49.92 | 49.92 | 49.47 | 49.47 | -1.351% | 3,616 | +18.706% |
| 2025-07-14 | 50.07 | 50.15 | 49.98 | 50.15 | 0.000% | 1,656 | +17.103% |