MFMO
Motley Fool Momentum Factor ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:58:18 PM EDT
23.47USD-0.390%(+23.47)5,092
23.33Bid23.38Ask0.05SpreadMFMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.50 | 23.52 | 23.43 | 23.47 | +0.962% | 5,092 | 0.000% |
| 2026-10-01 | 23.20 | 23.24 | 23.20 | 23.24 | +0.875% | 2,848 | +0.962% |
| 2026-09-30 | 23.12 | 23.12 | 23.03 | 23.04 | +0.033% | 6,668 | +1.845% |
| 2026-09-29 | 23.08 | 23.08 | 22.99 | 23.03 | +0.406% | 2,033 | +1.879% |
| 2026-09-28 | 23.19 | 23.19 | 22.74 | 22.94 | -0.806% | 15,123 | +2.293% |
| 2026-09-25 | 23.19 | 23.19 | 23.03 | 23.13 | +0.219% | 7,864 | +1.468% |
| 2026-09-24 | 22.94 | 23.13 | 22.90 | 23.08 | +0.223% | 1,784 | +1.691% |
| 2026-09-23 | 22.92 | 23.08 | 22.91 | 23.02 | -0.850% | 7,654 | +1.918% |
| 2026-09-22 | 23.08 | 23.22 | 23.07 | 23.22 | +0.633% | 5,899 | +1.051% |
| 2026-09-21 | 22.63 | 23.12 | 22.63 | 23.08 | +2.870% | 2,722 | +1.691% |
| 2026-09-18 | 22.32 | 22.43 | 22.23 | 22.43 | +0.944% | 780 | +4.609% |
| 2026-09-17 | 22.24 | 22.24 | 22.22 | 22.22 | +1.848% | 1,185 | +5.596% |
| 2026-09-16 | 21.93 | 22.09 | 21.65 | 21.82 | +0.180% | 2,235 | +7.547% |
| 2026-09-15 | 21.68 | 21.93 | 21.68 | 21.78 | -0.150% | 14,656 | +7.741% |
| 2026-09-14 | 21.87 | 21.93 | 21.73 | 21.81 | -2.353% | 5,020 | +7.579% |
| 2026-09-11 | 22.06 | 22.39 | 22.06 | 22.34 | +1.274% | 4,768 | +5.047% |
| 2026-09-10 | 22.13 | 22.24 | 22.06 | 22.06 | -1.391% | 1,760 | +6.386% |
| 2026-09-09 | 22.41 | 22.41 | 22.37 | 22.37 | -0.140% | 1,529 | +4.906% |
| 2026-09-08 | 22.33 | 22.52 | 22.31 | 22.40 | +0.949% | 6,113 | +4.759% |
| 2026-09-04 | 22.18 | 22.19 | 22.11 | 22.19 | +1.505% | 8,042 | +5.753% |
| 2026-09-03 | 21.67 | 21.89 | 21.58 | 21.86 | +0.797% | 10,115 | +7.345% |
| 2026-09-02 | 21.74 | 21.74 | 21.64 | 21.69 | -0.662% | 2,305 | +8.200% |
| 2026-09-01 | 22.19 | 22.19 | 21.78 | 21.83 | -1.606% | 4,159 | +7.484% |
| 2026-08-31 | 22.00 | 22.19 | 22.00 | 22.19 | +0.348% | 3,980 | +5.757% |
| 2026-08-28 | 22.57 | 22.57 | 22.11 | 22.11 | -2.392% | 7,075 | +6.125% |
| 2026-08-27 | 22.49 | 22.65 | 22.49 | 22.65 | +2.159% | 4,260 | +3.587% |
| 2026-08-26 | 22.13 | 22.20 | 22.07 | 22.17 | +0.424% | 11,384 | +5.823% |
| 2026-08-25 | 22.15 | 22.89 | 22.03 | 22.08 | +0.237% | 5,361 | +6.272% |
| 2026-08-24 | 22.18 | 22.18 | 21.93 | 22.03 | -1.865% | 7,677 | +6.525% |
| 2026-08-21 | 22.22 | 22.45 | 22.22 | 22.45 | +0.407% | 4,303 | +4.538% |
| 2026-08-20 | 22.57 | 22.57 | 22.32 | 22.36 | -0.833% | 13,557 | +4.963% |
| 2026-08-19 | 23.18 | 23.18 | 22.49 | 22.54 | -2.735% | 4,858 | +4.088% |
| 2026-08-18 | 23.48 | 23.48 | 23.06 | 23.18 | -3.151% | 4,688 | +1.241% |
| 2026-08-17 | 23.85 | 24.03 | 23.85 | 23.93 | +1.054% | 3,983 | -1.949% |
| 2026-08-14 | 23.65 | 23.78 | 23.59 | 23.68 | +0.116% | 3,103 | -0.916% |
| 2026-08-13 | 23.63 | 23.81 | 23.63 | 23.66 | +0.052% | 7,699 | -0.801% |
| 2026-08-12 | 23.65 | 23.82 | 23.64 | 23.64 | +1.626% | 14,252 | -0.749% |
| 2026-08-11 | 23.45 | 23.45 | 23.26 | 23.26 | -0.474% | 8,026 | +0.865% |
| 2026-08-10 | 23.79 | 23.79 | 23.38 | 23.38 | -1.134% | 3,049 | +0.386% |
| 2026-08-07 | 23.71 | 23.77 | 23.42 | 23.64 | +1.819% | 7,494 | -0.752% |
| 2026-08-06 | 23.00 | 23.48 | 23.00 | 23.22 | -0.662% | 2,593 | +1.054% |
| 2026-08-05 | 23.68 | 23.74 | 23.38 | 23.38 | -1.083% | 10,861 | +0.385% |
| 2026-08-04 | 23.27 | 23.71 | 23.27 | 23.63 | +3.577% | 10,504 | -0.702% |
| 2026-08-03 | 22.11 | 22.85 | 22.08 | 22.82 | +1.530% | 17,238 | +2.850% |
| 2026-07-31 | 22.90 | 23.02 | 22.28 | 22.47 | +1.169% | 5,329 | +4.423% |
| 2026-07-30 | 21.07 | 22.21 | 21.07 | 22.21 | +5.602% | 4,672 | +5.644% |
| 2026-07-29 | 21.68 | 21.68 | 20.96 | 21.03 | -3.147% | 10,795 | +11.563% |
| 2026-07-28 | 21.52 | 21.75 | 21.37 | 21.72 | -2.850% | 20,230 | +8.052% |
| 2026-07-27 | 22.90 | 22.90 | 22.00 | 22.35 | -1.019% | 34,205 | +4.973% |
| 2026-07-24 | 22.84 | 22.96 | 22.58 | 22.58 | -2.749% | 7,581 | +3.903% |
| 2026-07-23 | 23.46 | 23.46 | 23.16 | 23.22 | -1.011% | 2,047 | +1.046% |
| 2026-07-22 | 23.57 | 23.60 | 23.46 | 23.46 | +0.050% | 4,686 | +0.024% |
| 2026-07-21 | 23.21 | 23.45 | 23.21 | 23.45 | +2.932% | 1,536 | +0.075% |
| 2026-07-20 | 22.78 | 23.23 | 22.78 | 22.78 | +0.013% | 3,118 | +3.009% |
| 2026-07-17 | 22.39 | 22.98 | 22.34 | 22.78 | -0.787% | 6,430 | +3.022% |
| 2026-07-16 | 23.22 | 23.41 | 22.85 | 22.96 | -3.501% | 8,874 | +2.211% |
| 2026-07-15 | 23.95 | 23.98 | 23.39 | 23.79 | -1.294% | 8,745 | -1.367% |
| 2026-07-14 | 23.74 | 24.15 | 23.74 | 24.10 | +2.468% | 5,750 | -2.643% |
| 2026-07-13 | 23.76 | 23.79 | 23.47 | 23.52 | -2.714% | 11,630 | -0.240% |
| 2026-07-10 | 24.12 | 24.23 | 24.07 | 24.18 | -0.703% | 7,971 | -2.947% |
| 2026-07-09 | 24.89 | 24.89 | 24.27 | 24.35 | +2.365% | 30,409 | -3.630% |
| 2026-07-08 | 23.47 | 23.79 | 23.35 | 23.79 | +0.431% | 2,647 | -1.351% |
| 2026-07-07 | 24.37 | 24.37 | 23.51 | 23.69 | -3.412% | 33,864 | -0.926% |
| 2026-07-06 | 24.68 | 24.90 | 24.44 | 24.52 | +1.801% | 36,786 | -4.307% |
| 2026-07-02 | 24.92 | 24.95 | 23.89 | 24.09 | -2.802% | 27,174 | -2.583% |
| 2026-07-01 | 25.54 | 25.54 | 24.52 | 24.78 | -3.653% | 13,131 | -5.312% |
| 2026-06-30 | 25.21 | 25.73 | 25.21 | 25.72 | +2.281% | 24,240 | -8.771% |
| 2026-06-29 | 24.22 | 25.15 | 24.16 | 25.15 | +3.164% | 12,097 | -6.690% |
| 2026-06-26 | 24.59 | 24.59 | 24.11 | 24.38 | -1.429% | 13,514 | -3.738% |
| 2026-06-25 | 25.20 | 25.26 | 24.48 | 24.73 | +1.580% | 15,343 | -5.113% |
| 2026-06-24 | 24.47 | 24.65 | 24.20 | 24.35 | -0.276% | 17,597 | -3.614% |
| 2026-06-23 | 25.15 | 25.15 | 24.36 | 24.41 | -3.399% | 14,779 | -3.880% |
| 2026-06-22 | 25.36 | 25.44 | 24.94 | 25.27 | +1.307% | 39,880 | -7.147% |
| 2026-06-18 | 25.05 | 25.05 | 24.66 | 24.95 | +2.465% | 40,967 | -5.934% |
| 2026-06-17 | 24.47 | 24.68 | 24.35 | 24.35 | +0.183% | 12,982 | -3.615% |
| 2026-06-16 | 24.88 | 24.89 | 24.29 | 24.30 | -2.483% | 4,742 | -3.438% |
| 2026-06-15 | 25.26 | 25.26 | 24.86 | 24.92 | +2.038% | 11,016 | -5.837% |
| 2026-06-12 | 24.35 | 24.56 | 24.05 | 24.42 | +1.238% | 13,497 | -3.918% |
| 2026-06-11 | 23.48 | 24.17 | 23.42 | 24.12 | +4.510% | 27,833 | -2.728% |
| 2026-06-10 | 23.44 | 23.44 | 23.07 | 23.08 | -2.033% | 3,627 | +1.659% |
| 2026-06-09 | 24.14 | 24.14 | 22.91 | 23.56 | -1.373% | 11,646 | -0.407% |
| 2026-06-08 | 23.78 | 24.08 | 23.77 | 23.89 | +2.525% | 8,897 | -1.774% |
| 2026-06-05 | 23.89 | 24.01 | 23.25 | 23.30 | -5.171% | 16,872 | +0.706% |
| 2026-06-04 | 24.42 | 24.64 | 24.00 | 24.57 | -0.444% | 7,941 | -4.502% |
| 2026-06-03 | 24.65 | 24.81 | 24.31 | 24.68 | +0.708% | 12,207 | -4.926% |
| 2026-06-02 | 24.24 | 24.53 | 24.23 | 24.51 | +1.766% | 5,156 | -4.253% |
| 2026-06-01 | 24.35 | 24.35 | 23.88 | 24.08 | -1.191% | 14,184 | -2.562% |
| 2026-05-29 | 24.67 | 24.67 | 24.30 | 24.37 | -1.096% | 2,604 | -3.723% |
| 2026-05-28 | 24.41 | 24.72 | 24.31 | 24.64 | +0.638% | 7,008 | -4.778% |
| 2026-05-27 | 24.74 | 24.74 | 24.23 | 24.49 | -0.386% | 12,294 | -4.170% |
| 2026-05-26 | 24.49 | 24.63 | 24.39 | 24.58 | +1.942% | 14,194 | -4.540% |
| 2026-05-22 | 24.08 | 24.27 | 24.03 | 24.11 | +1.045% | 3,711 | -2.686% |
| 2026-05-21 | 23.74 | 23.86 | 23.61 | 23.86 | +0.553% | 9,342 | -1.670% |
| 2026-05-20 | 23.40 | 23.79 | 23.40 | 23.73 | +2.489% | 14,916 | -1.126% |
| 2026-05-19 | 23.21 | 23.31 | 22.70 | 23.16 | -0.558% | 5,109 | +1.335% |
| 2026-05-18 | 24.06 | 24.06 | 23.08 | 23.29 | -1.073% | 11,698 | +0.769% |
| 2026-05-15 | 23.78 | 23.78 | 23.54 | 23.54 | -3.111% | 8,495 | -0.312% |
| 2026-05-14 | 24.14 | 24.32 | 24.09 | 24.30 | +0.652% | 12,347 | -3.413% |
| 2026-05-13 | 23.86 | 24.29 | 23.77 | 24.14 | +0.879% | 18,729 | -2.784% |
| 2026-05-12 | 24.25 | 24.25 | 23.44 | 23.93 | -1.312% | 13,647 | -1.929% |
| 2026-05-11 | 23.99 | 24.33 | 23.99 | 24.25 | +1.948% | 22,215 | -3.215% |
| 2026-05-08 | 23.38 | 23.80 | 23.36 | 23.78 | +3.327% | 6,378 | -1.330% |
| 2026-05-07 | 23.46 | 23.46 | 22.95 | 23.02 | -1.591% | 15,240 | +1.953% |
| 2026-05-06 | 23.20 | 23.39 | 23.11 | 23.39 | +3.426% | 31,087 | +0.331% |
| 2026-05-05 | 22.09 | 22.70 | 22.09 | 22.61 | +2.412% | 18,318 | +3.768% |
| 2026-05-04 | 22.24 | 22.29 | 21.99 | 22.08 | -1.048% | 6,285 | +6.271% |
| 2026-05-01 | 22.28 | 22.35 | 22.22 | 22.32 | +0.293% | 13,473 | +5.157% |
| 2026-04-30 | 21.80 | 22.28 | 21.79 | 22.25 | +3.289% | 9,070 | +5.465% |
| 2026-04-29 | 21.73 | 21.73 | 21.34 | 21.54 | +0.764% | 11,124 | +8.933% |
| 2026-04-28 | 21.37 | 21.45 | 21.23 | 21.38 | -1.664% | 5,670 | +9.766% |
| 2026-04-27 | 21.93 | 21.93 | 21.61 | 21.74 | -0.370% | 7,605 | +7.939% |
| 2026-04-24 | 21.76 | 21.84 | 21.74 | 21.82 | +2.166% | 9,860 | +7.540% |
| 2026-04-23 | 21.36 | 21.52 | 21.19 | 21.36 | -0.212% | 3,725 | +9.869% |
| 2026-04-22 | 21.18 | 21.43 | 21.18 | 21.40 | +1.054% | 1,744 | +9.637% |
| 2026-04-21 | 21.71 | 21.71 | 21.14 | 21.18 | -0.724% | 19,107 | +10.792% |
| 2026-04-20 | 21.26 | 21.40 | 21.25 | 21.33 | -0.465% | 8,165 | +9.990% |
| 2026-04-17 | 21.31 | 21.45 | 21.30 | 21.43 | +1.144% | 7,565 | +9.478% |
| 2026-04-16 | 21.04 | 21.19 | 20.97 | 21.19 | +1.091% | 6,474 | +10.731% |
| 2026-04-15 | 20.99 | 20.99 | 20.70 | 20.96 | +0.109% | 9,584 | +11.939% |
| 2026-04-14 | 20.78 | 20.94 | 20.77 | 20.94 | +0.625% | 8,979 | +12.061% |
| 2026-04-13 | 20.58 | 20.83 | 20.58 | 20.81 | +1.124% | 9,141 | +12.761% |
| 2026-04-10 | 20.51 | 20.67 | 20.51 | 20.58 | +0.630% | 12,377 | +14.029% |
| 2026-04-09 | 20.28 | 20.51 | 20.28 | 20.45 | +0.988% | 7,861 | +14.748% |
| 2026-04-08 | 20.16 | 20.25 | 20.02 | 20.25 | +3.899% | 11,301 | +15.881% |
| 2026-04-07 | 19.23 | 19.52 | 19.23 | 19.49 | +0.593% | 7,530 | +20.400% |
| 2026-04-06 | 19.45 | 19.45 | 19.24 | 19.38 | +0.234% | 10,710 | +21.114% |
| 2026-04-02 | 19.14 | 19.42 | 18.90 | 19.33 | +0.315% | 25,776 | +21.397% |
| 2026-04-01 | 19.44 | 19.44 | 19.22 | 19.27 | +1.631% | 69,052 | +21.779% |
| 2026-03-31 | 18.25 | 18.96 | 18.25 | 18.96 | +4.340% | 721 | +23.765% |
| 2026-03-30 | 18.17 | 18.17 | 18.06 | 18.17 | -1.896% | 2,496 | +29.136% |
| 2026-03-27 | 18.63 | 18.73 | 18.51 | 18.52 | -1.720% | 2,537 | +26.688% |
| 2026-03-26 | 19.59 | 19.59 | 18.85 | 18.85 | -3.758% | 13,081 | +24.510% |
| 2026-03-25 | 19.61 | 19.71 | 19.57 | 19.58 | +1.213% | 4,464 | +19.831% |
| 2026-03-24 | 19.35 | 19.45 | 19.27 | 19.35 | +0.008% | 2,863 | +21.284% |
| 2026-03-23 | 19.53 | 19.60 | 19.35 | 19.35 | +1.913% | 10,008 | +21.294% |
| 2026-03-20 | 19.30 | 19.30 | 18.88 | 18.98 | -2.404% | 7,925 | +23.615% |
| 2026-03-19 | 19.37 | 19.64 | 19.11 | 19.45 | +0.419% | 10,823 | +20.643% |
| 2026-03-18 | 19.56 | 19.56 | 19.37 | 19.37 | -1.077% | 5,940 | +21.149% |
| 2026-03-17 | 19.53 | 19.63 | 19.53 | 19.58 | +0.591% | 3,436 | +19.844% |
| 2026-03-16 | 19.21 | 19.57 | 19.21 | 19.47 | +1.216% | 14,297 | +20.553% |
| 2026-03-13 | 19.65 | 19.65 | 19.22 | 19.23 | -0.562% | 16,680 | +22.019% |
| 2026-03-12 | 19.76 | 19.76 | 19.34 | 19.34 | -2.089% | 11,363 | +21.334% |
| 2026-03-11 | 19.90 | 19.90 | 19.72 | 19.75 | -0.108% | 19,953 | +18.800% |
| 2026-03-10 | 19.79 | 20.01 | 19.77 | 19.77 | -0.022% | 1,486 | +18.671% |
| 2026-03-09 | 19.05 | 19.78 | 19.05 | 19.78 | +2.188% | 1,653 | +18.645% |
| 2026-03-06 | 19.38 | 19.61 | 19.28 | 19.35 | -2.010% | 3,729 | +21.241% |
| 2026-03-05 | 20.02 | 20.02 | 19.51 | 19.75 | -1.362% | 4,821 | +18.804% |
| 2026-03-04 | 20.02 | 20.02 | 20.02 | 20.02 | +1.584% | 141 | +17.185% |
| 2026-03-03 | 19.74 | 19.74 | 19.71 | 19.71 | -1.684% | 540 | +19.041% |
| 2026-03-02 | 19.93 | 20.06 | 19.75 | 20.05 | +0.480% | 5,212 | +17.036% |
| 2026-02-27 | 19.81 | 19.96 | 19.81 | 19.95 | -1.161% | 1,243 | +17.598% |
| 2026-02-26 | 20.25 | 20.25 | 20.00 | 20.19 | -0.998% | 6,958 | +16.233% |
| 2026-02-25 | 20.37 | 20.43 | 20.34 | 20.39 | +1.298% | 6,166 | +15.072% |
| 2026-02-24 | 20.06 | 20.17 | 20.06 | 20.13 | +1.490% | 2,461 | +16.566% |
| 2026-02-23 | 20.14 | 20.14 | 19.81 | 19.84 | -1.737% | 8,674 | +18.302% |
| 2026-02-20 | 20.08 | 20.32 | 20.08 | 20.19 | +0.549% | 3,323 | +16.247% |
| 2026-02-19 | 20.27 | 20.27 | 20.00 | 20.08 | -0.344% | 9,883 | +16.885% |
| 2026-02-18 | 20.28 | 20.30 | 20.05 | 20.15 | +0.669% | 13,755 | +16.483% |
| 2026-02-17 | 19.99 | 20.09 | 19.99 | 20.01 | -0.138% | 1,907 | +17.262% |
| 2026-02-13 | 20.07 | 20.16 | 19.99 | 20.04 | +0.788% | 3,361 | +17.100% |
| 2026-02-12 | 20.46 | 20.46 | 19.88 | 19.88 | -2.640% | 3,851 | +18.023% |
| 2026-02-11 | 20.28 | 20.47 | 20.28 | 20.42 | +0.219% | 1,701 | +14.907% |
| 2026-02-10 | 20.65 | 20.65 | 20.38 | 20.38 | -0.821% | 2,263 | +15.159% |
| 2026-02-09 | 20.42 | 20.59 | 20.42 | 20.55 | +1.656% | 2,474 | +14.214% |
| 2026-02-06 | 20.07 | 20.21 | 20.07 | 20.21 | +4.517% | 712 | +16.106% |
| 2026-02-05 | 19.29 | 19.61 | 19.08 | 19.34 | -1.105% | 6,661 | +21.350% |
| 2026-02-04 | 19.94 | 19.94 | 19.33 | 19.55 | -3.572% | 5,021 | +20.010% |
| 2026-02-03 | 20.27 | 20.30 | 20.00 | 20.28 | -0.401% | 5,542 | +15.723% |
| 2026-02-02 | 20.18 | 20.44 | 20.18 | 20.36 | +0.963% | 6,900 | +15.258% |
| 2026-01-30 | 20.47 | 20.55 | 20.15 | 20.17 | -2.179% | 29,871 | +16.368% |
| 2026-01-29 | 20.48 | 20.61 | 20.25 | 20.61 | +0.089% | 4,932 | +13.832% |
| 2026-01-28 | 20.98 | 20.98 | 20.55 | 20.60 | -0.311% | 9,736 | +13.933% |
| 2026-01-27 | 20.28 | 20.73 | 20.28 | 20.66 | +1.454% | 14,986 | +13.579% |
| 2026-01-26 | 20.48 | 20.48 | 20.35 | 20.36 | +0.384% | 8,213 | +15.231% |
| 2026-01-23 | 20.26 | 20.40 | 20.24 | 20.29 | -0.444% | 4,517 | +15.674% |
| 2026-01-22 | 20.38 | 20.49 | 20.34 | 20.38 | +0.521% | 19,143 | +15.160% |
| 2026-01-21 | 20.10 | 20.46 | 20.03 | 20.27 | +1.159% | 23,848 | +15.761% |
| 2026-01-20 | 20.29 | 20.31 | 20.02 | 20.04 | -2.111% | 10,204 | +17.103% |
| 2026-01-16 | 20.40 | 20.59 | 20.40 | 20.47 | +0.394% | 29,189 | +14.630% |
| 2026-01-15 | 20.52 | 20.60 | 20.39 | 20.39 | +0.645% | 22,929 | +15.082% |
| 2026-01-14 | 20.55 | 20.55 | 20.08 | 20.26 | -0.912% | 10,433 | +15.824% |
| 2026-01-13 | 20.67 | 20.67 | 20.40 | 20.45 | +0.150% | 12,992 | +14.768% |
| 2026-01-12 | 20.30 | 20.42 | 20.07 | 20.42 | +1.104% | 15,610 | +14.941% |
| 2026-01-09 | 20.09 | 20.24 | 20.09 | 20.19 | +1.362% | 11,500 | +16.210% |
| 2026-01-08 | 20.20 | 20.20 | 19.86 | 19.92 | -1.192% | 7,162 | +17.794% |
| 2026-01-07 | 20.42 | 20.42 | 20.13 | 20.16 | -0.313% | 9,684 | +16.390% |
| 2026-01-06 | 20.07 | 20.24 | 20.03 | 20.23 | +0.638% | 12,502 | +16.025% |
| 2026-01-05 | 20.28 | 20.28 | 20.07 | 20.10 | +1.134% | 6,823 | +16.765% |
| 2026-01-02 | 19.93 | 19.93 | 19.70 | 19.87 | +1.030% | 1,829 | +18.089% |
| 2025-12-31 | 19.78 | 19.80 | 19.67 | 19.67 | -0.888% | 11,373 | +19.306% |
| 2025-12-30 | 19.86 | 19.93 | 19.84 | 19.84 | -0.246% | 9,838 | +18.246% |
| 2025-12-29 | 20.10 | 20.10 | 19.85 | 19.89 | -0.598% | 5,021 | +17.956% |
| 2025-12-26 | 20.02 | 20.02 | 19.98 | 20.01 | -0.149% | 844 | +17.251% |
| 2025-12-24 | 20.21 | 20.21 | 19.96 | 20.04 | +0.378% | 1,783 | +17.077% |
| 2025-12-23 | 19.90 | 19.98 | 19.90 | 19.97 | +0.257% | 3,947 | +17.519% |
| 2025-12-22 | 20.02 | 20.12 | 19.89 | 19.92 | +0.791% | 10,292 | +17.820% |
| 2025-12-19 | 19.59 | 19.81 | 19.59 | 19.76 | +1.792% | 15,227 | +18.753% |
| 2025-12-18 | 19.53 | 19.53 | 19.38 | 19.41 | +1.689% | 9,420 | +20.881% |
| 2025-12-17 | 19.30 | 19.30 | 19.09 | 19.09 | -2.019% | 4,629 | +22.922% |
| 2025-12-16 | 19.63 | 19.63 | 19.38 | 19.48 | +0.090% | 7,522 | +20.440% |
| 2025-12-15 | 19.57 | 19.60 | 19.47 | 19.47 | -0.788% | 3,244 | +20.549% |
| 2025-12-12 | 20.02 | 20.02 | 19.62 | 19.62 | -2.772% | 1,274 | +19.599% |
| 2025-12-11 | 19.85 | 20.20 | 19.84 | 20.18 | +0.740% | 19,077 | +16.284% |
| 2025-12-10 | 20.24 | 20.24 | 19.93 | 20.03 | -0.091% | 7,461 | +17.144% |
| 2025-12-09 | 20.03 | 20.11 | 20.02 | 20.05 | 0.000% | 24,075 | +17.037% |