SPIT
F/m Emerald Special Situations ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,220
SPIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.95 | 31.17 | 30.95 | 31.02 | +1.421% | 3,125 | 0.000% |
| 2026-10-01 | 30.48 | 30.70 | 30.27 | 30.59 | -0.175% | 3,089 | +1.421% |
| 2026-09-30 | 30.68 | 30.71 | 30.64 | 30.64 | +0.682% | 581 | +1.244% |
| 2026-09-29 | 30.59 | 30.59 | 30.36 | 30.43 | -0.561% | 1,442 | +1.934% |
| 2026-09-28 | 30.61 | 30.72 | 30.61 | 30.61 | -1.889% | 5,689 | +1.363% |
| 2026-09-25 | 31.18 | 31.33 | 31.17 | 31.20 | +0.085% | 2,983 | -0.552% |
| 2026-09-24 | 31.17 | 31.20 | 30.97 | 31.17 | +0.027% | 2,538 | -0.467% |
| 2026-09-23 | 31.35 | 31.35 | 31.16 | 31.16 | -1.138% | 1,248 | -0.441% |
| 2026-09-22 | 31.57 | 31.71 | 31.47 | 31.52 | +0.044% | 2,708 | -1.573% |
| 2026-09-21 | 31.52 | 31.67 | 31.51 | 31.51 | +1.033% | 4,331 | -1.530% |
| 2026-09-18 | 31.22 | 31.27 | 31.18 | 31.18 | -0.922% | 1,027 | -0.513% |
| 2026-09-17 | 30.30 | 31.68 | 30.30 | 31.47 | +1.081% | 3,933 | -1.430% |
| 2026-09-16 | 31.04 | 31.14 | 31.04 | 31.14 | +0.518% | 2,184 | -0.365% |
| 2026-09-15 | 31.05 | 31.09 | 30.93 | 30.98 | -0.549% | 3,251 | +0.152% |
| 2026-09-14 | 31.20 | 31.29 | 31.15 | 31.15 | -0.796% | 1,299 | -0.398% |
| 2026-09-11 | 31.47 | 31.48 | 31.40 | 31.40 | +0.584% | 2,344 | -1.191% |
| 2026-09-10 | 31.44 | 31.61 | 31.22 | 31.22 | -1.124% | 6,650 | -0.614% |
| 2026-09-09 | 32.00 | 32.00 | 31.57 | 31.57 | -1.303% | 3,570 | -1.730% |
| 2026-09-08 | 32.01 | 32.14 | 31.86 | 31.99 | +0.670% | 2,068 | -3.011% |
| 2026-09-04 | 31.49 | 31.77 | 31.49 | 31.77 | +0.153% | 3,922 | -2.360% |
| 2026-09-03 | 31.69 | 31.75 | 31.69 | 31.73 | +1.450% | 2,224 | -2.211% |
| 2026-09-02 | 31.09 | 31.27 | 31.00 | 31.27 | -0.208% | 5,032 | -0.793% |
| 2026-09-01 | 31.63 | 33.85 | 31.34 | 31.34 | -1.698% | 4,417 | -1.000% |
| 2026-08-31 | 31.80 | 31.88 | 31.69 | 31.88 | -0.617% | 6,740 | -2.681% |
| 2026-08-28 | 32.68 | 32.68 | 32.08 | 32.08 | -2.166% | 3,530 | -3.281% |
| 2026-08-27 | 32.83 | 32.83 | 32.70 | 32.79 | +0.239% | 7,515 | -5.376% |
| 2026-08-26 | 32.75 | 32.80 | 32.69 | 32.71 | -0.097% | 9,198 | -5.150% |
| 2026-08-25 | 32.97 | 32.97 | 32.70 | 32.74 | +0.311% | 2,909 | -5.241% |
| 2026-08-24 | 33.02 | 33.02 | 32.64 | 32.64 | -1.890% | 5,681 | -4.946% |
| 2026-08-21 | 33.11 | 33.27 | 33.11 | 33.27 | +0.676% | 1,846 | -6.742% |
| 2026-08-20 | 33.41 | 33.41 | 32.95 | 33.04 | -1.878% | 1,615 | -6.112% |
| 2026-08-19 | 34.19 | 34.19 | 33.42 | 33.68 | -0.500% | 6,551 | -7.876% |
| 2026-08-18 | 33.98 | 34.11 | 33.83 | 33.85 | -1.756% | 9,934 | -8.336% |
| 2026-08-17 | 34.60 | 34.60 | 34.45 | 34.45 | +0.043% | 4,300 | -9.946% |
| 2026-08-14 | 34.08 | 34.44 | 34.08 | 34.44 | +0.658% | 5,405 | -9.907% |
| 2026-08-13 | 34.44 | 34.53 | 34.21 | 34.21 | -0.390% | 3,864 | -9.314% |
| 2026-08-12 | 34.53 | 34.53 | 34.28 | 34.34 | +0.996% | 8,908 | -9.668% |
| 2026-08-11 | 34.18 | 34.18 | 33.98 | 34.01 | -0.540% | 4,073 | -8.769% |
| 2026-08-10 | 34.45 | 34.45 | 34.19 | 34.19 | +0.032% | 2,113 | -9.261% |
| 2026-08-07 | 34.05 | 34.18 | 33.78 | 34.18 | +0.972% | 6,127 | -9.231% |
| 2026-08-06 | 34.02 | 34.02 | 33.85 | 33.85 | -0.161% | 534 | -8.349% |
| 2026-08-05 | 33.98 | 33.99 | 33.90 | 33.90 | -0.223% | 3,039 | -8.497% |
| 2026-08-04 | 33.38 | 34.14 | 33.38 | 33.98 | +3.201% | 5,663 | -8.701% |
| 2026-08-03 | 32.72 | 32.93 | 32.71 | 32.93 | +1.990% | 1,981 | -5.778% |
| 2026-07-31 | 32.36 | 32.65 | 31.89 | 32.28 | +0.511% | 4,685 | -3.904% |
| 2026-07-30 | 31.44 | 32.12 | 31.44 | 32.12 | +4.654% | 5,505 | -3.413% |
| 2026-07-29 | 31.58 | 31.58 | 30.56 | 30.69 | -2.414% | 8,732 | +1.082% |
| 2026-07-28 | 31.14 | 31.55 | 31.14 | 31.45 | -1.917% | 4,186 | -1.358% |
| 2026-07-27 | 32.50 | 32.50 | 31.73 | 32.07 | +0.173% | 4,907 | -3.248% |
| 2026-07-24 | 32.86 | 32.86 | 32.01 | 32.01 | -1.928% | 20,052 | -3.081% |
| 2026-07-23 | 32.46 | 32.76 | 32.46 | 32.64 | -0.092% | 3,419 | -4.950% |
| 2026-07-22 | 33.03 | 33.03 | 32.67 | 32.67 | -1.032% | 7,005 | -5.037% |
| 2026-07-21 | 32.47 | 33.02 | 32.47 | 33.01 | +2.608% | 5,778 | -6.017% |
| 2026-07-20 | 32.74 | 32.74 | 32.17 | 32.17 | -0.732% | 11,465 | -3.566% |
| 2026-07-17 | 32.04 | 32.54 | 32.04 | 32.41 | -0.153% | 6,628 | -4.272% |
| 2026-07-16 | 32.60 | 32.79 | 32.40 | 32.46 | -1.557% | 8,472 | -4.419% |
| 2026-07-15 | 33.37 | 33.37 | 32.57 | 32.97 | -0.568% | 18,227 | -5.907% |
| 2026-07-14 | 33.33 | 35.78 | 32.46 | 33.16 | +0.413% | 9,942 | -6.441% |
| 2026-07-13 | 33.17 | 33.43 | 32.99 | 33.02 | -1.914% | 16,771 | -6.055% |
| 2026-07-10 | 34.38 | 34.38 | 33.48 | 33.67 | -1.318% | 11,212 | -7.853% |
| 2026-07-09 | 33.97 | 35.66 | 33.00 | 34.12 | +1.653% | 8,205 | -9.068% |
| 2026-07-08 | 33.86 | 33.87 | 33.13 | 33.56 | -0.735% | 9,811 | -7.565% |
| 2026-07-07 | 33.89 | 33.96 | 33.61 | 33.81 | -1.876% | 1,547 | -8.244% |
| 2026-07-06 | 34.63 | 34.77 | 34.46 | 34.46 | +1.361% | 5,621 | -9.965% |
| 2026-07-02 | 34.70 | 34.70 | 33.80 | 33.99 | -1.671% | 8,509 | -8.739% |
| 2026-07-01 | 34.63 | 34.63 | 34.57 | 34.57 | -0.997% | 534 | -10.265% |
| 2026-06-30 | 34.70 | 34.96 | 34.55 | 34.92 | +1.803% | 2,465 | -11.160% |
| 2026-06-29 | 34.02 | 34.30 | 33.79 | 34.30 | +1.800% | 4,078 | -9.558% |
| 2026-06-26 | 33.18 | 33.76 | 33.18 | 33.70 | +0.189% | 5,274 | -7.930% |
| 2026-06-25 | 33.25 | 33.80 | 33.25 | 33.63 | +1.195% | 20,528 | -7.756% |
| 2026-06-24 | 33.36 | 33.57 | 33.08 | 33.24 | +0.152% | 8,451 | -6.654% |
| 2026-06-23 | 33.30 | 33.58 | 33.18 | 33.18 | -1.907% | 9,756 | -6.512% |
| 2026-06-22 | 33.87 | 33.87 | 33.64 | 33.83 | -0.183% | 3,851 | -8.295% |
| 2026-06-18 | 33.80 | 33.95 | 33.50 | 33.89 | +2.319% | 7,198 | -8.463% |
| 2026-06-17 | 33.44 | 33.62 | 33.12 | 33.12 | +0.269% | 15,278 | -6.340% |
| 2026-06-16 | 33.40 | 33.40 | 33.03 | 33.03 | -1.077% | 6,762 | -6.088% |
| 2026-06-15 | 33.37 | 33.58 | 33.33 | 33.39 | +1.462% | 4,989 | -7.099% |
| 2026-06-12 | 32.81 | 33.21 | 32.74 | 32.91 | +0.233% | 8,074 | -5.741% |
| 2026-06-11 | 31.69 | 32.84 | 31.69 | 32.84 | +4.073% | 1,319 | -5.522% |
| 2026-06-10 | 32.23 | 32.23 | 31.53 | 31.55 | -0.980% | 3,473 | -1.673% |
| 2026-06-09 | 32.21 | 32.21 | 31.20 | 31.86 | +0.096% | 3,808 | -2.637% |
| 2026-06-08 | 31.95 | 31.95 | 31.83 | 31.83 | +1.159% | 3,677 | -2.544% |
| 2026-06-05 | 32.21 | 32.21 | 31.38 | 31.47 | -4.176% | 5,989 | -1.414% |
| 2026-06-04 | 32.11 | 33.01 | 32.11 | 32.84 | +1.032% | 9,599 | -5.531% |
| 2026-06-03 | 32.45 | 32.53 | 32.45 | 32.50 | -1.847% | 923 | -4.557% |
| 2026-06-02 | 32.95 | 33.17 | 32.72 | 33.12 | +0.617% | 2,609 | -6.319% |
| 2026-06-01 | 32.91 | 33.14 | 32.74 | 32.91 | +0.152% | 2,081 | -5.741% |
| 2026-05-29 | 32.98 | 32.98 | 32.69 | 32.86 | -0.152% | 1,817 | -5.597% |
| 2026-05-28 | 32.70 | 32.91 | 32.45 | 32.91 | +1.269% | 935 | -5.741% |
| 2026-05-27 | 32.63 | 32.63 | 32.48 | 32.50 | -0.671% | 1,143 | -4.544% |
| 2026-05-26 | 32.73 | 32.89 | 32.66 | 32.72 | +1.385% | 2,494 | -5.185% |
| 2026-05-22 | 32.18 | 32.27 | 32.12 | 32.27 | +1.195% | 889 | -3.871% |
| 2026-05-21 | 31.79 | 31.99 | 31.62 | 31.89 | +0.781% | 4,517 | -2.723% |
| 2026-05-20 | 31.48 | 31.64 | 31.46 | 31.64 | +2.524% | 1,778 | -1.963% |
| 2026-05-19 | 30.97 | 30.97 | 30.62 | 30.87 | -0.615% | 1,872 | +0.512% |
| 2026-05-18 | 31.35 | 31.35 | 30.97 | 31.06 | -1.360% | 1,272 | -0.107% |
| 2026-05-15 | 31.50 | 31.72 | 31.44 | 31.48 | -2.184% | 3,571 | -1.465% |
| 2026-05-14 | 32.20 | 32.20 | 31.97 | 32.19 | +0.462% | 3,938 | -3.617% |
| 2026-05-13 | 31.75 | 32.04 | 31.75 | 32.04 | -0.252% | 2,029 | -3.173% |
| 2026-05-12 | 31.52 | 32.15 | 31.52 | 32.12 | -0.287% | 3,564 | -3.417% |
| 2026-05-11 | 31.73 | 32.21 | 31.73 | 32.21 | +1.317% | 8,031 | -3.694% |
| 2026-05-08 | 31.58 | 31.80 | 31.58 | 31.80 | +0.794% | 4,842 | -2.426% |
| 2026-05-07 | 31.94 | 31.94 | 31.54 | 31.54 | -2.202% | 913 | -1.651% |
| 2026-05-06 | 31.98 | 32.26 | 31.79 | 32.26 | +0.937% | 2,069 | -3.817% |
| 2026-05-05 | 31.86 | 31.96 | 31.79 | 31.96 | +1.568% | 4,235 | -2.917% |
| 2026-05-04 | 31.67 | 31.68 | 31.20 | 31.46 | -0.569% | 19,388 | -1.394% |
| 2026-05-01 | 31.56 | 31.69 | 31.23 | 31.64 | +1.115% | 8,289 | -1.956% |
| 2026-04-30 | 30.91 | 31.29 | 30.55 | 31.29 | +2.487% | 7,581 | -0.862% |
| 2026-04-29 | 30.63 | 30.63 | 30.48 | 30.53 | +1.407% | 5,176 | +1.603% |
| 2026-04-28 | 30.68 | 30.74 | 29.94 | 30.11 | -2.042% | 5,494 | +3.033% |
| 2026-04-27 | 30.74 | 30.79 | 30.68 | 30.74 | -1.035% | 2,301 | +0.929% |
| 2026-04-24 | 31.22 | 31.22 | 30.71 | 31.06 | +0.909% | 12,624 | -0.116% |
| 2026-04-23 | 31.22 | 31.22 | 30.25 | 30.78 | -1.249% | 2,734 | +0.792% |
| 2026-04-22 | 31.08 | 31.17 | 30.83 | 31.17 | +2.063% | 9,218 | -0.467% |
| 2026-04-21 | 31.13 | 31.13 | 30.50 | 30.54 | -0.989% | 6,267 | +1.586% |
| 2026-04-20 | 30.56 | 30.84 | 30.50 | 30.84 | +1.648% | 2,778 | +0.581% |
| 2026-04-17 | 30.50 | 30.50 | 30.14 | 30.34 | +1.314% | 6,466 | +2.238% |
| 2026-04-16 | 30.03 | 30.03 | 29.86 | 29.95 | -0.390% | 2,733 | +3.582% |
| 2026-04-15 | 30.00 | 30.07 | 29.83 | 30.07 | +0.804% | 24,496 | +3.178% |
| 2026-04-14 | 29.51 | 30.39 | 29.51 | 29.83 | +3.824% | 5,718 | +4.007% |
| 2026-04-13 | 28.10 | 28.73 | 28.10 | 28.73 | +2.227% | 5,402 | +7.984% |
| 2026-04-10 | 28.15 | 28.19 | 28.05 | 28.10 | +0.200% | 2,788 | +10.389% |
| 2026-04-09 | 28.00 | 28.05 | 27.95 | 28.05 | +0.155% | 2,089 | +10.610% |
| 2026-04-08 | 28.20 | 28.20 | 27.90 | 28.00 | +3.098% | 4,063 | +10.781% |
| 2026-04-07 | 26.88 | 27.16 | 26.82 | 27.16 | +0.598% | 4,257 | +14.212% |
| 2026-04-06 | 27.27 | 27.27 | 27.00 | 27.00 | -0.219% | 1,166 | +14.895% |
| 2026-04-02 | 26.20 | 27.06 | 26.20 | 27.06 | +1.211% | 3,517 | +14.644% |
| 2026-04-01 | 26.67 | 27.10 | 26.67 | 26.74 | +0.734% | 13,742 | +16.032% |
| 2026-03-31 | 25.77 | 26.54 | 25.77 | 26.54 | +4.676% | 1,507 | +16.884% |
| 2026-03-30 | 26.35 | 26.35 | 25.25 | 25.36 | -2.284% | 7,072 | +22.350% |
| 2026-03-27 | 26.29 | 26.29 | 25.92 | 25.95 | -1.464% | 2,443 | +19.556% |
| 2026-03-26 | 26.53 | 26.53 | 26.33 | 26.33 | -2.937% | 6,876 | +17.805% |
| 2026-03-25 | 27.18 | 27.18 | 27.10 | 27.13 | +1.573% | 5,488 | +14.345% |
| 2026-03-24 | 26.68 | 26.71 | 26.68 | 26.71 | +0.113% | 145 | +16.144% |
| 2026-03-23 | 26.96 | 27.05 | 26.68 | 26.68 | +1.483% | 3,034 | +16.276% |
| 2026-03-20 | 27.32 | 27.32 | 26.15 | 26.29 | -3.447% | 3,860 | +18.000% |
| 2026-03-19 | 26.63 | 27.26 | 26.49 | 27.23 | +1.438% | 4,151 | +13.933% |
| 2026-03-18 | 27.09 | 27.20 | 26.84 | 26.84 | -1.037% | 2,199 | +15.572% |
| 2026-03-17 | 27.29 | 27.29 | 27.07 | 27.13 | +1.108% | 3,065 | +14.373% |
| 2026-03-16 | 26.86 | 26.94 | 26.72 | 26.83 | +1.561% | 3,920 | +15.641% |
| 2026-03-13 | 26.89 | 26.89 | 26.37 | 26.42 | -0.493% | 2,955 | +17.446% |
| 2026-03-12 | 26.84 | 26.84 | 26.55 | 26.55 | -2.950% | 3,716 | +16.866% |
| 2026-03-11 | 27.35 | 27.62 | 27.26 | 27.35 | -0.239% | 5,168 | +13.418% |
| 2026-03-10 | 27.47 | 27.62 | 27.42 | 27.42 | -0.026% | 4,362 | +13.148% |
| 2026-03-09 | 26.56 | 27.45 | 26.50 | 27.43 | +2.486% | 2,114 | +13.118% |
| 2026-03-06 | 26.87 | 27.17 | 26.76 | 26.76 | -2.812% | 7,450 | +15.930% |
| 2026-03-05 | 27.67 | 27.70 | 27.29 | 27.53 | -1.273% | 5,013 | +12.670% |
| 2026-03-04 | 27.73 | 28.07 | 27.66 | 27.89 | +0.711% | 4,792 | +11.236% |
| 2026-03-03 | 27.91 | 27.91 | 27.16 | 27.69 | -3.556% | 8,768 | +12.027% |
| 2026-03-02 | 28.36 | 28.71 | 28.36 | 28.71 | +1.280% | 5,198 | +8.043% |
| 2026-02-27 | 28.30 | 28.35 | 28.10 | 28.35 | -0.531% | 966 | +9.426% |
| 2026-02-26 | 28.28 | 28.50 | 28.14 | 28.50 | -1.627% | 1,422 | +8.845% |
| 2026-02-25 | 28.98 | 28.99 | 28.80 | 28.97 | +0.791% | 1,266 | +7.075% |
| 2026-02-24 | 28.31 | 28.83 | 28.31 | 28.75 | +1.427% | 9,530 | +7.921% |
| 2026-02-23 | 28.55 | 28.62 | 28.07 | 28.34 | -1.100% | 3,486 | +9.461% |
| 2026-02-20 | 28.93 | 29.03 | 28.52 | 28.66 | -0.575% | 3,570 | +8.257% |
| 2026-02-19 | 28.47 | 28.82 | 28.47 | 28.82 | +1.081% | 1,145 | +7.634% |
| 2026-02-18 | 28.48 | 28.82 | 28.48 | 28.52 | +0.633% | 2,170 | +8.798% |
| 2026-02-17 | 28.35 | 28.38 | 28.34 | 28.34 | +1.063% | 953 | +9.486% |
| 2026-02-13 | 28.29 | 28.32 | 28.04 | 28.04 | +1.432% | 1,499 | +10.650% |
| 2026-02-12 | 27.64 | 27.64 | 27.64 | 27.64 | -2.553% | 387 | +12.235% |
| 2026-02-11 | 28.30 | 28.37 | 27.95 | 28.37 | -0.133% | 517 | +9.369% |
| 2026-02-10 | 28.38 | 28.70 | 28.38 | 28.40 | +0.465% | 3,107 | +9.224% |
| 2026-02-09 | 27.96 | 28.38 | 27.96 | 28.27 | +2.051% | 2,455 | +9.732% |
| 2026-02-06 | 27.70 | 27.70 | 27.70 | 27.70 | +5.200% | 16 | +11.982% |
| 2026-02-05 | 27.64 | 27.64 | 26.33 | 26.33 | -2.428% | 4,927 | +17.805% |
| 2026-02-04 | 26.50 | 27.04 | 26.48 | 26.99 | -3.927% | 1,652 | +14.945% |
| 2026-02-03 | 28.35 | 28.35 | 27.94 | 28.09 | +0.529% | 2,686 | +10.431% |
| 2026-02-02 | 28.07 | 28.08 | 27.95 | 27.95 | +0.612% | 1,209 | +11.015% |
| 2026-01-30 | 27.98 | 27.98 | 27.70 | 27.78 | -1.485% | 5,250 | +11.694% |
| 2026-01-29 | 28.28 | 28.28 | 27.90 | 28.19 | -0.273% | 2,239 | +10.035% |
| 2026-01-28 | 28.28 | 28.28 | 28.27 | 28.27 | -0.880% | 547 | +9.735% |
| 2026-01-27 | 28.26 | 28.57 | 28.25 | 28.52 | +1.519% | 6,924 | +8.769% |
| 2026-01-26 | 28.29 | 28.29 | 28.10 | 28.10 | -0.241% | 3,147 | +10.422% |
| 2026-01-23 | 28.63 | 28.63 | 28.16 | 28.16 | -1.312% | 8,486 | +10.156% |
| 2026-01-22 | 28.43 | 28.55 | 28.42 | 28.54 | +0.837% | 3,128 | +8.711% |
| 2026-01-21 | 28.41 | 28.41 | 27.88 | 28.30 | +0.056% | 489 | +9.621% |
| 2026-01-20 | 28.09 | 28.39 | 28.08 | 28.28 | -0.591% | 7,077 | +9.683% |
| 2026-01-16 | 28.40 | 28.73 | 28.40 | 28.45 | +0.545% | 2,807 | +9.035% |
| 2026-01-15 | 28.11 | 28.54 | 28.11 | 28.30 | +1.370% | 34,447 | +9.629% |
| 2026-01-14 | 27.69 | 27.92 | 27.65 | 27.92 | +0.054% | 3,514 | +11.131% |
| 2026-01-13 | 27.82 | 28.04 | 27.72 | 27.90 | +0.453% | 21,034 | +11.191% |
| 2026-01-12 | 27.58 | 27.78 | 27.57 | 27.78 | +0.299% | 55,141 | +11.695% |
| 2026-01-09 | 27.72 | 27.72 | 27.61 | 27.69 | +1.693% | 1,850 | +12.029% |
| 2026-01-08 | 27.55 | 27.55 | 27.11 | 27.23 | -0.251% | 6,791 | +13.925% |
| 2026-01-07 | 27.08 | 27.46 | 27.08 | 27.30 | +0.194% | 4,346 | +13.640% |
| 2026-01-06 | 26.96 | 27.27 | 26.96 | 27.25 | +0.886% | 1,285 | +13.860% |
| 2026-01-05 | 26.95 | 27.12 | 26.59 | 27.01 | +1.991% | 40,894 | +14.869% |
| 2026-01-02 | 26.23 | 26.54 | 26.23 | 26.48 | +2.077% | 3,481 | +17.156% |
| 2025-12-31 | 26.09 | 26.09 | 25.94 | 25.94 | -0.454% | 591 | +19.589% |
| 2025-12-30 | 26.15 | 26.21 | 26.06 | 26.06 | -0.210% | 1,077 | +19.046% |
| 2025-12-29 | 26.00 | 26.13 | 26.00 | 26.12 | -0.817% | 10,895 | +18.796% |
| 2025-12-26 | 26.40 | 26.50 | 26.32 | 26.33 | -0.501% | 16,284 | +17.825% |
| 2025-12-24 | 26.42 | 26.52 | 26.40 | 26.46 | +0.550% | 2,769 | +17.235% |
| 2025-12-23 | 26.38 | 26.39 | 26.32 | 26.32 | -0.022% | 3,871 | +17.880% |
| 2025-12-22 | 26.32 | 26.41 | 26.20 | 26.32 | +1.778% | 6,532 | +17.854% |
| 2025-12-19 | 25.61 | 25.93 | 25.60 | 25.86 | +2.561% | 10,776 | +19.949% |
| 2025-12-18 | 25.31 | 25.42 | 25.22 | 25.22 | +1.036% | 5,250 | +23.022% |
| 2025-12-17 | 25.79 | 26.16 | 24.96 | 24.96 | -2.381% | 1,762 | +24.296% |
| 2025-12-16 | 25.69 | 25.69 | 25.44 | 25.57 | -0.461% | 2,004 | +21.337% |
| 2025-12-15 | 25.83 | 25.83 | 25.69 | 25.69 | -1.229% | 179 | +20.777% |
| 2025-12-12 | 26.05 | 26.32 | 25.99 | 26.01 | -3.354% | 2,690 | +19.293% |
| 2025-12-11 | 26.48 | 26.93 | 26.48 | 26.91 | +0.130% | 9,709 | +15.292% |
| 2025-12-10 | 26.87 | 27.05 | 26.87 | 26.87 | -0.371% | 410 | +15.441% |
| 2025-12-09 | 26.90 | 27.09 | 26.89 | 26.97 | +0.470% | 1,718 | +15.013% |
| 2025-12-08 | 27.10 | 27.10 | 26.81 | 26.85 | +0.804% | 2,782 | +15.554% |
| 2025-12-05 | 26.77 | 26.88 | 26.63 | 26.63 | -0.736% | 695 | +16.483% |
| 2025-12-04 | 26.77 | 26.90 | 26.77 | 26.83 | +1.766% | 3,607 | +15.625% |
| 2025-12-03 | 25.99 | 26.37 | 25.99 | 26.37 | +1.863% | 806 | +17.668% |
| 2025-12-02 | 26.16 | 26.16 | 25.88 | 25.88 | +0.822% | 1,442 | +19.860% |
| 2025-12-01 | 25.86 | 25.86 | 25.67 | 25.67 | -1.496% | 316 | +20.845% |
| 2025-11-28 | 26.06 | 26.06 | 26.06 | 26.06 | +1.476% | 19 | +19.037% |
| 2025-11-26 | 25.65 | 25.68 | 25.65 | 25.68 | +1.459% | 419 | +20.794% |
| 2025-11-25 | 25.07 | 25.31 | 25.00 | 25.31 | +0.890% | 559 | +22.557% |
| 2025-11-24 | 25.08 | 25.09 | 25.08 | 25.09 | +4.221% | 149 | +23.648% |
| 2025-11-21 | 24.18 | 24.18 | 24.07 | 24.07 | +1.607% | 2,201 | +28.866% |
| 2025-11-20 | 24.50 | 25.09 | 23.69 | 23.69 | -3.295% | 4,471 | +30.937% |
| 2025-11-19 | 24.54 | 24.60 | 24.50 | 24.50 | +1.284% | 3,831 | +26.623% |
| 2025-11-18 | 23.91 | 24.35 | 23.91 | 24.19 | -0.191% | 13,521 | +28.249% |
| 2025-11-17 | 24.20 | 24.24 | 24.20 | 24.24 | -1.041% | 1,003 | +28.004% |
| 2025-11-14 | 24.49 | 24.87 | 24.45 | 24.49 | +0.725% | 10,350 | +26.671% |
| 2025-11-13 | 25.53 | 25.53 | 24.29 | 24.32 | -11.249% | 12,262 | +27.589% |
| 2025-11-12 | 27.40 | 27.40 | 27.40 | 27.40 | -0.485% | 19 | +13.237% |
| 2025-11-11 | 27.57 | 27.57 | 27.53 | 27.53 | -1.022% | 125 | +12.688% |
| 2025-11-10 | 27.82 | 27.82 | 27.82 | 27.82 | +1.944% | 2 | +11.536% |
| 2025-11-07 | 27.00 | 27.28 | 26.94 | 27.28 | -0.307% | 1,361 | +13.704% |
| 2025-11-06 | 27.76 | 27.76 | 27.37 | 27.37 | -1.321% | 1,601 | +13.355% |
| 2025-11-05 | 27.80 | 27.80 | 27.73 | 27.73 | +0.617% | 1,002 | +11.858% |
| 2025-11-04 | 28.00 | 28.00 | 27.51 | 27.57 | -2.701% | 6,451 | +12.547% |
| 2025-11-03 | 28.60 | 28.60 | 28.26 | 28.33 | -0.021% | 6,396 | +9.507% |
| 2025-10-31 | 28.26 | 28.34 | 28.26 | 28.34 | +0.839% | 1,131 | +9.484% |
| 2025-10-30 | 28.20 | 28.40 | 28.09 | 28.10 | +0.196% | 4,191 | +10.403% |
| 2025-10-29 | 28.04 | 28.18 | 27.90 | 28.05 | +1.312% | 2,961 | +10.620% |
| 2025-10-28 | 27.79 | 27.79 | 27.68 | 27.68 | +0.135% | 6,745 | +12.071% |
| 2025-10-27 | 27.82 | 27.82 | 27.57 | 27.64 | +0.494% | 855 | +12.222% |
| 2025-10-24 | 27.43 | 27.51 | 27.42 | 27.51 | +1.803% | 518 | +12.777% |
| 2025-10-23 | 26.80 | 27.08 | 26.79 | 27.02 | +2.100% | 4,892 | +14.809% |
| 2025-10-22 | 26.47 | 26.47 | 26.47 | 26.47 | -2.101% | 1 | +17.220% |
| 2025-10-21 | 27.01 | 27.05 | 26.95 | 27.03 | -1.028% | 5,263 | +14.758% |
| 2025-10-20 | 27.31 | 27.32 | 27.30 | 27.32 | +2.023% | 2,548 | +13.578% |
| 2025-10-17 | 26.53 | 26.77 | 26.47 | 26.77 | -1.377% | 3,486 | +15.875% |
| 2025-10-16 | 27.45 | 27.45 | 27.15 | 27.15 | -1.224% | 9,039 | +14.280% |
| 2025-10-15 | 27.50 | 27.60 | 27.39 | 27.48 | +1.151% | 1,424 | +12.881% |
| 2025-10-14 | 27.17 | 27.17 | 27.17 | 27.17 | +0.654% | 1 | +14.180% |
| 2025-10-13 | 26.90 | 26.99 | 26.90 | 26.99 | +3.845% | 150 | +14.926% |
| 2025-10-10 | 26.00 | 26.00 | 26.00 | 26.00 | -2.618% | 91 | +19.345% |
| 2025-10-09 | 26.71 | 26.71 | 26.67 | 26.69 | -0.247% | 3,280 | +16.220% |
| 2025-10-08 | 26.76 | 26.76 | 26.76 | 26.76 | +1.594% | 18 | +15.933% |
| 2025-10-07 | 26.34 | 26.34 | 26.34 | 26.34 | -0.445% | 44 | +17.781% |
| 2025-10-06 | 26.43 | 26.46 | 26.43 | 26.46 | 0.000% | 1,122 | +17.257% |