MFVL
Motley Fool Value Factor ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:46 PM EDT
21.20USD-0.071%(-0.01)866
MFVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.28 | 21.28 | 21.20 | 21.21 | -0.165% | 867 | 0.000% |
| 2026-10-01 | 21.11 | 21.27 | 21.11 | 21.25 | +0.349% | 4,611 | -0.165% |
| 2026-09-30 | 21.16 | 21.28 | 21.16 | 21.17 | +0.007% | 2,175 | +0.183% |
| 2026-09-29 | 21.12 | 21.17 | 21.12 | 21.17 | -0.450% | 501 | +0.190% |
| 2026-09-28 | 21.11 | 21.27 | 21.11 | 21.27 | -0.563% | 277 | -0.261% |
| 2026-09-25 | 21.20 | 21.39 | 21.20 | 21.39 | +0.614% | 792 | -0.822% |
| 2026-09-24 | 21.37 | 21.37 | 21.23 | 21.26 | -0.338% | 558 | -0.212% |
| 2026-09-23 | 21.39 | 21.44 | 21.33 | 21.33 | -0.515% | 800 | -0.549% |
| 2026-09-22 | 21.46 | 21.46 | 21.42 | 21.44 | -0.854% | 4,557 | -1.061% |
| 2026-09-21 | 21.65 | 21.66 | 21.61 | 21.62 | -0.227% | 28,264 | -1.905% |
| 2026-09-18 | 21.76 | 21.76 | 21.67 | 21.67 | -1.134% | 10,795 | -2.128% |
| 2026-09-17 | 21.94 | 21.98 | 21.92 | 21.92 | -0.397% | 3,023 | -3.238% |
| 2026-09-16 | 22.24 | 22.24 | 22.01 | 22.01 | -1.500% | 1,022 | -3.621% |
| 2026-09-15 | 22.34 | 22.47 | 22.34 | 22.34 | -0.943% | 1,368 | -5.067% |
| 2026-09-14 | 22.48 | 22.57 | 22.48 | 22.56 | +1.615% | 3,586 | -5.962% |
| 2026-09-11 | 22.14 | 22.20 | 22.14 | 22.20 | +0.898% | 1,916 | -4.444% |
| 2026-09-10 | 21.99 | 22.04 | 21.98 | 22.00 | -0.257% | 2,493 | -3.586% |
| 2026-09-09 | 22.10 | 22.10 | 22.06 | 22.06 | -0.801% | 883 | -3.833% |
| 2026-09-08 | 22.31 | 22.31 | 22.23 | 22.23 | -2.221% | 593 | -4.603% |
| 2026-09-04 | 22.80 | 22.80 | 22.74 | 22.74 | -1.671% | 502 | -6.722% |
| 2026-09-03 | 23.08 | 23.19 | 23.08 | 23.13 | +0.776% | 7,078 | -8.281% |
| 2026-09-02 | 22.94 | 22.95 | 22.94 | 22.95 | +0.673% | 417 | -7.570% |
| 2026-09-01 | 22.79 | 22.79 | 22.79 | 22.79 | -0.436% | 105 | -6.948% |
| 2026-08-31 | 23.68 | 23.68 | 22.87 | 22.89 | -0.266% | 4,957 | -7.353% |
| 2026-08-28 | 22.96 | 22.96 | 22.96 | 22.96 | +0.284% | 244 | -7.600% |
| 2026-08-27 | 22.79 | 22.94 | 22.79 | 22.89 | +1.058% | 3,732 | -7.338% |
| 2026-08-26 | 22.71 | 22.71 | 22.64 | 22.65 | -0.616% | 280 | -6.357% |
| 2026-08-25 | 22.85 | 22.85 | 22.79 | 22.79 | -0.585% | 1,613 | -6.935% |
| 2026-08-24 | 23.01 | 23.01 | 22.93 | 22.93 | +0.515% | 488 | -7.479% |
| 2026-08-21 | 22.80 | 22.90 | 22.77 | 22.81 | +0.764% | 1,112 | -7.002% |
| 2026-08-20 | 22.67 | 22.71 | 22.63 | 22.63 | -0.594% | 543 | -6.291% |
| 2026-08-19 | 22.90 | 22.96 | 22.77 | 22.77 | +1.804% | 2,166 | -6.848% |
| 2026-08-18 | 22.49 | 22.49 | 22.37 | 22.37 | +1.226% | 890 | -5.168% |
| 2026-08-17 | 22.13 | 22.15 | 22.10 | 22.10 | -1.724% | 3,896 | -4.005% |
| 2026-08-14 | 22.72 | 22.72 | 22.48 | 22.48 | -0.560% | 2,333 | -5.660% |
| 2026-08-13 | 22.28 | 22.61 | 22.15 | 22.61 | +2.357% | 2,849 | -6.188% |
| 2026-08-12 | 21.98 | 22.09 | 21.98 | 22.09 | -0.452% | 745 | -3.977% |
| 2026-08-11 | 22.29 | 22.29 | 22.18 | 22.19 | -0.495% | 582 | -4.412% |
| 2026-08-10 | 22.07 | 22.30 | 22.07 | 22.30 | +0.865% | 2,013 | -4.884% |
| 2026-08-07 | 21.01 | 22.22 | 21.01 | 22.11 | +0.696% | 3,315 | -4.062% |
| 2026-08-06 | 21.82 | 21.96 | 21.82 | 21.96 | -0.146% | 570 | -3.394% |
| 2026-08-05 | 21.98 | 22.04 | 21.89 | 21.99 | -0.426% | 2,241 | -3.534% |
| 2026-08-04 | 21.80 | 22.08 | 21.80 | 22.08 | +1.219% | 2,163 | -3.945% |
| 2026-08-03 | 21.78 | 21.83 | 21.76 | 21.82 | +1.008% | 3,351 | -2.775% |
| 2026-07-31 | 21.42 | 21.60 | 21.36 | 21.60 | -0.044% | 6,931 | -1.795% |
| 2026-07-30 | 21.98 | 21.98 | 21.36 | 21.61 | -1.849% | 4,087 | -1.838% |
| 2026-07-29 | 22.00 | 22.19 | 22.00 | 22.02 | +0.764% | 1,959 | -3.653% |
| 2026-07-28 | 21.78 | 21.85 | 21.77 | 21.85 | +2.718% | 2,022 | -2.917% |
| 2026-07-27 | 21.34 | 21.35 | 21.27 | 21.27 | +1.756% | 1,978 | -0.278% |
| 2026-07-24 | 20.77 | 20.94 | 20.76 | 20.90 | +2.004% | 6,319 | +1.473% |
| 2026-07-23 | 20.57 | 20.57 | 20.49 | 20.49 | -1.430% | 408 | +3.506% |
| 2026-07-22 | 21.01 | 21.01 | 20.77 | 20.79 | -1.049% | 652 | +2.026% |
| 2026-07-21 | 21.04 | 21.04 | 20.97 | 21.01 | -0.537% | 686 | +0.956% |
| 2026-07-20 | 20.94 | 21.15 | 20.94 | 21.12 | -0.053% | 6,651 | +0.414% |
| 2026-07-17 | 21.10 | 21.13 | 21.10 | 21.13 | -0.546% | 1,083 | +0.360% |
| 2026-07-16 | 21.04 | 21.25 | 21.02 | 21.25 | +1.894% | 731 | -0.188% |
| 2026-07-15 | 20.91 | 20.98 | 20.83 | 20.86 | +0.973% | 1,003 | +1.703% |
| 2026-07-14 | 20.63 | 20.70 | 20.61 | 20.65 | -1.126% | 1,084 | +2.692% |
| 2026-07-13 | 20.84 | 20.90 | 20.82 | 20.89 | +1.263% | 1,206 | +1.536% |
| 2026-07-10 | 20.65 | 20.67 | 20.58 | 20.63 | +0.554% | 4,461 | +2.818% |
| 2026-07-09 | 20.40 | 20.52 | 20.40 | 20.52 | +0.388% | 772 | +3.388% |
| 2026-07-08 | 20.81 | 20.81 | 20.44 | 20.44 | -1.630% | 2,418 | +3.788% |
| 2026-07-07 | 20.86 | 20.86 | 20.78 | 20.78 | +1.047% | 509 | +2.096% |
| 2026-07-06 | 20.62 | 20.62 | 20.40 | 20.56 | -0.404% | 3,120 | +3.165% |
| 2026-07-02 | 20.44 | 20.65 | 20.36 | 20.64 | +1.645% | 3,279 | +2.749% |
| 2026-07-01 | 20.31 | 20.43 | 20.31 | 20.31 | +1.315% | 2,525 | +4.439% |
| 2026-06-30 | 20.24 | 20.24 | 19.97 | 20.05 | -0.993% | 3,012 | +5.812% |
| 2026-06-29 | 20.38 | 20.38 | 20.24 | 20.25 | -0.045% | 2,077 | +4.761% |
| 2026-06-26 | 19.79 | 20.26 | 19.79 | 20.26 | +1.989% | 1,287 | +4.714% |
| 2026-06-25 | 19.88 | 20.11 | 19.86 | 19.86 | -0.342% | 7,778 | +6.797% |
| 2026-06-24 | 19.96 | 20.10 | 19.92 | 19.93 | +0.564% | 2,295 | +6.431% |
| 2026-06-23 | 19.50 | 19.87 | 19.50 | 19.82 | +0.749% | 1,770 | +7.031% |
| 2026-06-22 | 19.82 | 19.82 | 19.65 | 19.67 | -0.735% | 1,686 | +7.833% |
| 2026-06-18 | 19.73 | 19.84 | 19.73 | 19.82 | -0.075% | 6,162 | +7.041% |
| 2026-06-17 | 20.18 | 20.22 | 19.83 | 19.83 | -2.071% | 1,631 | +6.961% |
| 2026-06-16 | 20.28 | 20.28 | 20.25 | 20.25 | -0.122% | 699 | +4.746% |
| 2026-06-15 | 20.31 | 20.41 | 20.26 | 20.27 | +0.140% | 3,835 | +4.618% |
| 2026-06-12 | 20.15 | 20.28 | 20.15 | 20.25 | -0.085% | 8,050 | +4.764% |
| 2026-06-11 | 20.12 | 20.26 | 20.10 | 20.26 | +0.677% | 4,461 | +4.675% |
| 2026-06-10 | 20.20 | 20.31 | 20.13 | 20.13 | -0.980% | 661 | +5.384% |
| 2026-06-09 | 20.40 | 20.40 | 20.17 | 20.33 | +0.205% | 2,836 | +4.352% |
| 2026-06-08 | 20.36 | 20.40 | 20.27 | 20.28 | -0.463% | 1,643 | +4.566% |
| 2026-06-05 | 20.49 | 20.53 | 20.37 | 20.38 | -0.696% | 5,146 | +4.081% |
| 2026-06-04 | 20.38 | 20.61 | 20.38 | 20.52 | +0.684% | 28,477 | +3.357% |
| 2026-06-03 | 20.64 | 20.64 | 20.35 | 20.38 | -1.057% | 1,566 | +4.064% |
| 2026-06-02 | 20.56 | 20.60 | 20.56 | 20.60 | -1.552% | 2,632 | +2.964% |
| 2026-06-01 | 20.51 | 20.93 | 20.51 | 20.93 | +1.852% | 4,526 | +1.366% |
| 2026-05-29 | 20.54 | 20.60 | 20.54 | 20.54 | +0.832% | 3,410 | +3.243% |
| 2026-05-28 | 20.35 | 20.39 | 20.32 | 20.38 | +0.566% | 1,925 | +4.102% |
| 2026-05-27 | 20.09 | 20.49 | 20.09 | 20.26 | +0.218% | 10,788 | +4.691% |
| 2026-05-26 | 20.41 | 20.41 | 20.22 | 20.22 | -0.692% | 3,299 | +4.919% |
| 2026-05-22 | 20.25 | 20.36 | 20.25 | 20.36 | +0.732% | 1,890 | +4.193% |
| 2026-05-21 | 20.00 | 20.22 | 19.97 | 20.21 | -0.153% | 8,870 | +4.956% |
| 2026-05-20 | 20.05 | 20.26 | 20.04 | 20.24 | +0.547% | 5,700 | +4.796% |
| 2026-05-19 | 19.92 | 20.36 | 19.92 | 20.13 | -0.439% | 7,677 | +5.370% |
| 2026-05-18 | 20.01 | 20.29 | 20.01 | 20.22 | +1.294% | 7,779 | +4.907% |
| 2026-05-15 | 19.93 | 19.96 | 19.93 | 19.96 | +0.316% | 970 | +6.264% |
| 2026-05-14 | 19.94 | 19.96 | 19.86 | 19.90 | +0.063% | 9,630 | +6.600% |
| 2026-05-13 | 19.87 | 19.91 | 19.81 | 19.89 | -0.778% | 25,444 | +6.667% |
| 2026-05-12 | 19.92 | 20.07 | 19.92 | 20.04 | -0.095% | 3,578 | +5.838% |
| 2026-05-11 | 20.24 | 20.60 | 20.02 | 20.06 | -1.277% | 5,889 | +5.737% |
| 2026-05-08 | 20.22 | 20.35 | 20.16 | 20.32 | +0.063% | 14,998 | +4.387% |
| 2026-05-07 | 20.37 | 20.38 | 20.31 | 20.31 | +0.003% | 1,424 | +4.453% |
| 2026-05-06 | 20.47 | 20.57 | 20.20 | 20.31 | +0.450% | 10,210 | +4.456% |
| 2026-05-05 | 20.12 | 20.21 | 20.06 | 20.21 | +0.074% | 7,969 | +4.926% |
| 2026-05-04 | 20.28 | 20.38 | 20.20 | 20.20 | -0.897% | 2,430 | +5.004% |
| 2026-05-01 | 20.40 | 20.40 | 20.36 | 20.38 | +0.186% | 1,506 | +4.062% |
| 2026-04-30 | 20.26 | 20.36 | 20.26 | 20.34 | +0.537% | 687 | +4.256% |
| 2026-04-29 | 20.13 | 20.24 | 20.12 | 20.24 | +0.706% | 1,162 | +4.815% |
| 2026-04-28 | 20.07 | 20.35 | 20.07 | 20.09 | +0.126% | 2,105 | +5.555% |
| 2026-04-27 | 20.22 | 20.29 | 19.85 | 20.07 | -0.412% | 10,275 | +5.687% |
| 2026-04-24 | 20.09 | 20.15 | 20.08 | 20.15 | -0.480% | 2,441 | +5.252% |
| 2026-04-23 | 20.22 | 20.28 | 20.09 | 20.25 | -1.396% | 1,074 | +4.747% |
| 2026-04-22 | 20.71 | 20.73 | 20.50 | 20.54 | -0.271% | 5,246 | +3.285% |
| 2026-04-21 | 20.80 | 20.84 | 20.59 | 20.59 | -0.439% | 7,728 | +3.005% |
| 2026-04-20 | 20.47 | 20.68 | 20.47 | 20.68 | +0.597% | 3,199 | +2.553% |
| 2026-04-17 | 20.45 | 20.57 | 20.45 | 20.56 | +1.127% | 2,484 | +3.165% |
| 2026-04-16 | 20.32 | 20.34 | 20.28 | 20.33 | +1.050% | 2,027 | +4.328% |
| 2026-04-15 | 20.32 | 20.32 | 20.06 | 20.12 | +0.944% | 1,186 | +5.424% |
| 2026-04-14 | 19.96 | 19.98 | 19.93 | 19.93 | -0.004% | 2,198 | +6.418% |
| 2026-04-13 | 19.54 | 19.93 | 19.54 | 19.93 | +1.726% | 1,563 | +6.415% |
| 2026-04-10 | 19.77 | 19.77 | 19.54 | 19.59 | -1.527% | 10,556 | +8.251% |
| 2026-04-09 | 19.85 | 19.91 | 19.84 | 19.90 | -0.520% | 924 | +6.598% |
| 2026-04-08 | 20.32 | 20.32 | 19.97 | 20.00 | +0.738% | 17,725 | +6.043% |
| 2026-04-07 | 19.78 | 19.97 | 19.78 | 19.86 | -0.381% | 6,214 | +6.826% |
| 2026-04-06 | 19.89 | 19.93 | 19.81 | 19.93 | +0.684% | 2,747 | +6.419% |
| 2026-04-02 | 19.91 | 19.91 | 19.75 | 19.80 | -0.021% | 4,619 | +7.147% |
| 2026-04-01 | 19.86 | 19.88 | 19.80 | 19.80 | -0.893% | 5,929 | +7.125% |
| 2026-03-31 | 19.96 | 19.99 | 19.83 | 19.98 | +1.368% | 3,007 | +6.169% |
| 2026-03-30 | 20.00 | 20.00 | 19.70 | 19.71 | -0.162% | 7,866 | +7.621% |
| 2026-03-27 | 20.02 | 20.02 | 19.72 | 19.74 | -1.370% | 8,925 | +7.447% |
| 2026-03-26 | 20.17 | 20.21 | 20.02 | 20.02 | -0.373% | 17,857 | +5.975% |
| 2026-03-25 | 20.27 | 20.27 | 20.00 | 20.09 | +0.607% | 23,553 | +5.579% |
| 2026-03-24 | 19.89 | 20.06 | 19.88 | 19.97 | -0.414% | 14,005 | +6.220% |
| 2026-03-23 | 19.86 | 20.19 | 19.86 | 20.05 | +0.979% | 6,361 | +5.780% |
| 2026-03-20 | 20.01 | 20.01 | 19.80 | 19.86 | -0.565% | 4,301 | +6.816% |
| 2026-03-19 | 19.91 | 20.01 | 19.77 | 19.97 | +0.228% | 5,109 | +6.212% |
| 2026-03-18 | 20.24 | 20.24 | 19.92 | 19.92 | -1.656% | 9,444 | +6.455% |
| 2026-03-17 | 20.40 | 20.45 | 20.26 | 20.26 | +0.291% | 3,442 | +4.691% |
| 2026-03-16 | 20.40 | 20.40 | 20.18 | 20.20 | +0.027% | 2,365 | +4.996% |
| 2026-03-13 | 20.33 | 20.35 | 20.18 | 20.20 | -0.322% | 11,535 | +5.025% |
| 2026-03-12 | 20.45 | 20.45 | 20.26 | 20.26 | -1.363% | 5,794 | +4.686% |
| 2026-03-11 | 20.73 | 20.73 | 20.48 | 20.54 | +0.044% | 6,044 | +3.260% |
| 2026-03-10 | 20.58 | 20.72 | 20.50 | 20.53 | -0.945% | 9,572 | +3.305% |
| 2026-03-09 | 20.72 | 20.73 | 20.33 | 20.73 | +0.044% | 13,438 | +2.329% |
| 2026-03-06 | 21.15 | 21.15 | 20.56 | 20.72 | -0.912% | 6,190 | +2.374% |
| 2026-03-05 | 21.14 | 21.14 | 20.82 | 20.91 | -0.668% | 17,318 | +1.440% |
| 2026-03-04 | 21.00 | 21.09 | 20.87 | 21.05 | +0.230% | 13,050 | +0.763% |
| 2026-03-03 | 20.85 | 21.12 | 20.68 | 21.00 | -0.176% | 8,441 | +0.995% |
| 2026-03-02 | 21.23 | 21.23 | 20.89 | 21.04 | -0.176% | 12,977 | +0.817% |
| 2026-02-27 | 21.20 | 21.20 | 20.94 | 21.08 | +0.231% | 7,565 | +0.640% |
| 2026-02-26 | 21.02 | 21.12 | 20.94 | 21.03 | +0.202% | 6,185 | +0.872% |
| 2026-02-25 | 21.11 | 21.11 | 20.90 | 20.99 | -0.070% | 4,992 | +1.075% |
| 2026-02-24 | 21.11 | 21.11 | 20.92 | 21.00 | +1.013% | 2,332 | +1.004% |
| 2026-02-23 | 21.00 | 21.00 | 20.50 | 20.79 | -1.073% | 4,077 | +2.027% |
| 2026-02-20 | 20.78 | 21.09 | 20.78 | 21.01 | +0.382% | 7,975 | +0.932% |
| 2026-02-19 | 21.33 | 21.33 | 20.90 | 20.93 | -0.352% | 15,884 | +1.317% |
| 2026-02-18 | 20.88 | 21.01 | 20.88 | 21.01 | +0.768% | 3,687 | +0.961% |
| 2026-02-17 | 21.02 | 21.02 | 20.83 | 20.85 | -0.217% | 2,839 | +1.736% |
| 2026-02-13 | 20.73 | 20.92 | 20.70 | 20.89 | +1.218% | 8,667 | +1.516% |
| 2026-02-12 | 20.97 | 20.99 | 20.62 | 20.64 | -0.828% | 4,955 | +2.753% |
| 2026-02-11 | 20.77 | 20.83 | 20.74 | 20.82 | -0.042% | 1,777 | +1.902% |
| 2026-02-10 | 20.89 | 20.91 | 20.82 | 20.82 | +0.002% | 10,662 | +1.859% |
| 2026-02-09 | 20.95 | 20.95 | 20.78 | 20.82 | -0.676% | 5,054 | +1.861% |
| 2026-02-06 | 20.98 | 20.98 | 20.79 | 20.96 | +1.686% | 6,820 | +1.172% |
| 2026-02-05 | 20.98 | 20.98 | 20.62 | 20.62 | -0.508% | 5,203 | +2.879% |
| 2026-02-04 | 20.71 | 20.79 | 20.66 | 20.72 | +1.772% | 1,876 | +2.356% |
| 2026-02-03 | 20.51 | 20.51 | 20.28 | 20.36 | -1.184% | 5,279 | +4.170% |
| 2026-02-02 | 20.55 | 20.64 | 20.50 | 20.61 | +0.292% | 20,768 | +2.937% |
| 2026-01-30 | 20.77 | 20.77 | 20.40 | 20.55 | +0.197% | 7,438 | +3.237% |
| 2026-01-29 | 20.57 | 21.02 | 20.41 | 20.51 | -0.047% | 8,690 | +3.441% |
| 2026-01-28 | 20.94 | 20.94 | 20.50 | 20.52 | -0.702% | 10,324 | +3.392% |
| 2026-01-27 | 20.68 | 20.68 | 20.62 | 20.66 | 0.000% | 11,404 | +2.666% |
| 2026-01-26 | 20.57 | 20.71 | 20.57 | 20.66 | +0.590% | 9,406 | +2.666% |
| 2026-01-23 | 20.96 | 20.96 | 20.52 | 20.54 | -0.565% | 16,043 | +3.272% |
| 2026-01-22 | 20.66 | 20.76 | 20.66 | 20.66 | +0.679% | 9,095 | +2.689% |
| 2026-01-21 | 20.39 | 20.54 | 20.39 | 20.52 | +1.851% | 12,551 | +3.387% |
| 2026-01-20 | 20.43 | 20.43 | 20.12 | 20.14 | -1.381% | 20,391 | +5.301% |
| 2026-01-16 | 20.65 | 20.65 | 20.40 | 20.43 | -0.825% | 28,898 | +3.847% |
| 2026-01-15 | 20.69 | 20.69 | 20.57 | 20.59 | +0.024% | 7,974 | +2.990% |
| 2026-01-14 | 20.88 | 20.88 | 20.54 | 20.59 | 0.000% | 13,121 | +3.015% |
| 2026-01-13 | 20.99 | 20.99 | 20.56 | 20.59 | -0.563% | 16,233 | +3.015% |
| 2026-01-12 | 20.99 | 20.99 | 20.59 | 20.71 | -0.035% | 5,273 | +2.434% |
| 2026-01-09 | 21.05 | 21.05 | 20.70 | 20.71 | +0.043% | 15,516 | +2.399% |
| 2026-01-08 | 20.55 | 20.74 | 20.50 | 20.70 | +0.644% | 8,538 | +2.443% |
| 2026-01-07 | 20.98 | 20.98 | 20.57 | 20.57 | -0.544% | 11,395 | +3.103% |
| 2026-01-06 | 20.54 | 20.69 | 20.51 | 20.68 | +1.007% | 12,178 | +2.542% |
| 2026-01-05 | 20.56 | 20.56 | 20.37 | 20.48 | +1.177% | 2,014 | +3.575% |
| 2026-01-02 | 20.41 | 20.41 | 20.15 | 20.24 | -0.314% | 3,807 | +4.794% |
| 2025-12-31 | 20.69 | 20.69 | 20.30 | 20.30 | -0.575% | 16,248 | +4.465% |
| 2025-12-30 | 20.45 | 20.46 | 20.40 | 20.42 | -0.129% | 8,895 | +3.864% |
| 2025-12-29 | 20.73 | 20.73 | 20.41 | 20.45 | -0.131% | 6,925 | +3.730% |
| 2025-12-26 | 20.44 | 20.48 | 20.40 | 20.48 | -0.021% | 5,477 | +3.594% |
| 2025-12-24 | 20.44 | 20.48 | 20.44 | 20.48 | +0.562% | 3,798 | +3.571% |
| 2025-12-23 | 20.40 | 20.40 | 20.32 | 20.36 | -0.099% | 8,277 | +4.153% |
| 2025-12-22 | 20.46 | 20.46 | 20.34 | 20.39 | +0.519% | 11,016 | +4.050% |
| 2025-12-19 | 20.26 | 20.33 | 20.22 | 20.28 | +0.160% | 18,355 | +4.590% |
| 2025-12-18 | 20.40 | 20.40 | 20.23 | 20.25 | -0.046% | 7,123 | +4.757% |
| 2025-12-17 | 20.35 | 20.35 | 20.26 | 20.26 | +0.093% | 16,155 | +4.708% |
| 2025-12-16 | 20.37 | 20.37 | 20.18 | 20.24 | -0.500% | 9,652 | +4.806% |
| 2025-12-15 | 20.55 | 20.55 | 20.27 | 20.34 | -0.299% | 9,246 | +4.282% |
| 2025-12-12 | 20.58 | 20.58 | 20.35 | 20.40 | +0.062% | 11,833 | +3.970% |
| 2025-12-11 | 20.22 | 20.40 | 20.22 | 20.39 | +0.845% | 14,883 | +4.035% |
| 2025-12-10 | 20.27 | 20.28 | 20.11 | 20.22 | +0.953% | 8,908 | +4.914% |
| 2025-12-09 | 20.06 | 20.12 | 20.03 | 20.03 | 0.000% | 37,060 | +5.914% |