TFNS
T. Rowe Price Financials ETF
stockNASDAQETF
At CloseOct 1, 2026 3:59:45 PM EDT
27.42USD+0.128%(+0.03)1,869
TFNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.49 | 27.55 | 27.40 | 27.48 | +0.190% | 1,869 | 0.000% |
| 2026-10-01 | 27.10 | 27.46 | 27.10 | 27.43 | +0.076% | 16,664 | +0.190% |
| 2026-09-30 | 27.57 | 27.60 | 27.37 | 27.40 | -1.080% | 25,411 | +0.266% |
| 2026-09-29 | 27.69 | 27.72 | 27.59 | 27.70 | -0.184% | 1,409 | -0.816% |
| 2026-09-28 | 28.01 | 28.01 | 27.75 | 27.75 | -1.293% | 679 | -0.999% |
| 2026-09-25 | 27.92 | 28.12 | 27.92 | 28.12 | +0.658% | 183 | -2.279% |
| 2026-09-24 | 28.02 | 28.02 | 27.88 | 27.93 | +0.013% | 1,187 | -1.636% |
| 2026-09-23 | 28.14 | 28.19 | 27.93 | 27.93 | -0.645% | 273 | -1.623% |
| 2026-09-22 | 28.34 | 28.34 | 28.11 | 28.11 | -2.076% | 542 | -2.258% |
| 2026-09-21 | 28.65 | 28.71 | 28.65 | 28.71 | +0.374% | 1,483 | -4.287% |
| 2026-09-18 | 28.55 | 28.60 | 28.55 | 28.60 | -0.188% | 1,041 | -3.929% |
| 2026-09-17 | 28.62 | 28.75 | 28.62 | 28.66 | -0.204% | 2,819 | -4.110% |
| 2026-09-16 | 29.10 | 29.10 | 28.49 | 28.71 | -1.551% | 5,331 | -4.306% |
| 2026-09-15 | 29.12 | 29.19 | 29.10 | 29.17 | -0.407% | 1,457 | -5.790% |
| 2026-09-14 | 29.36 | 29.36 | 29.29 | 29.29 | -0.341% | 115 | -6.173% |
| 2026-09-11 | 29.29 | 29.41 | 29.29 | 29.39 | +0.622% | 253 | -6.493% |
| 2026-09-10 | 29.20 | 29.20 | 29.20 | 29.20 | -0.363% | 223 | -5.912% |
| 2026-09-09 | 29.33 | 29.38 | 29.29 | 29.31 | -0.397% | 1,657 | -6.254% |
| 2026-09-08 | 29.59 | 29.60 | 29.43 | 29.43 | -1.431% | 1,366 | -6.626% |
| 2026-09-04 | 29.77 | 29.91 | 29.77 | 29.85 | -0.598% | 904 | -7.962% |
| 2026-09-03 | 29.89 | 30.03 | 29.81 | 30.03 | +1.401% | 683 | -8.512% |
| 2026-09-02 | 29.70 | 29.70 | 29.62 | 29.62 | +1.052% | 250 | -7.231% |
| 2026-09-01 | 29.59 | 29.68 | 29.31 | 29.31 | -1.079% | 3,390 | -6.255% |
| 2026-08-31 | 29.62 | 29.68 | 29.62 | 29.63 | -0.664% | 3,288 | -7.266% |
| 2026-08-28 | 29.82 | 29.89 | 29.82 | 29.83 | +0.380% | 2,897 | -7.882% |
| 2026-08-27 | 29.75 | 29.75 | 29.70 | 29.72 | -0.589% | 4,737 | -7.533% |
| 2026-08-26 | 29.93 | 29.96 | 29.89 | 29.89 | -0.045% | 3,787 | -8.077% |
| 2026-08-25 | 29.80 | 29.94 | 29.80 | 29.91 | +0.173% | 6,565 | -8.119% |
| 2026-08-24 | 29.95 | 29.95 | 29.84 | 29.85 | +1.038% | 3,762 | -7.961% |
| 2026-08-21 | 29.56 | 29.57 | 29.54 | 29.55 | +1.050% | 1,417 | -7.005% |
| 2026-08-20 | 29.46 | 29.48 | 29.24 | 29.24 | -0.976% | 11,176 | -6.029% |
| 2026-08-19 | 29.85 | 29.85 | 29.53 | 29.53 | -0.765% | 2,742 | -6.946% |
| 2026-08-18 | 29.74 | 29.80 | 29.74 | 29.76 | +0.320% | 743 | -7.658% |
| 2026-08-17 | 29.91 | 29.91 | 29.65 | 29.66 | -1.036% | 1,803 | -7.362% |
| 2026-08-14 | 29.97 | 29.99 | 29.97 | 29.97 | -0.056% | 814 | -8.322% |
| 2026-08-13 | 29.92 | 30.00 | 29.79 | 29.99 | +0.774% | 2,384 | -8.374% |
| 2026-08-12 | 29.66 | 29.80 | 29.66 | 29.76 | +0.358% | 9,142 | -7.665% |
| 2026-08-11 | 29.73 | 29.79 | 29.65 | 29.65 | -0.008% | 5,475 | -7.335% |
| 2026-08-10 | 29.73 | 29.78 | 29.62 | 29.65 | +0.211% | 7,168 | -7.342% |
| 2026-08-07 | 29.69 | 29.73 | 29.59 | 29.59 | -0.522% | 2,861 | -7.147% |
| 2026-08-06 | 30.11 | 30.11 | 29.69 | 29.75 | -0.410% | 1,415 | -7.632% |
| 2026-08-05 | 29.97 | 29.97 | 29.87 | 29.87 | +0.233% | 5,428 | -8.011% |
| 2026-08-04 | 29.69 | 29.87 | 29.66 | 29.80 | +0.907% | 6,246 | -7.797% |
| 2026-08-03 | 29.37 | 29.53 | 29.35 | 29.53 | +0.857% | 4,271 | -6.961% |
| 2026-07-31 | 29.50 | 29.50 | 29.19 | 29.28 | -0.038% | 16,217 | -6.163% |
| 2026-07-30 | 29.12 | 29.29 | 29.03 | 29.29 | +0.607% | 2,485 | -6.199% |
| 2026-07-29 | 29.22 | 29.43 | 29.09 | 29.12 | -1.365% | 75,773 | -5.629% |
| 2026-07-28 | 29.49 | 29.52 | 29.45 | 29.52 | +1.335% | 6,116 | -6.917% |
| 2026-07-27 | 29.24 | 29.25 | 29.06 | 29.13 | +0.999% | 13,894 | -5.675% |
| 2026-07-24 | 28.62 | 28.84 | 28.62 | 28.84 | +0.934% | 16,338 | -4.733% |
| 2026-07-23 | 28.48 | 28.60 | 28.45 | 28.58 | -0.475% | 16,511 | -3.843% |
| 2026-07-22 | 28.70 | 28.71 | 28.68 | 28.71 | -0.071% | 10,607 | -4.300% |
| 2026-07-21 | 28.88 | 28.88 | 28.73 | 28.73 | -0.067% | 25,394 | -4.368% |
| 2026-07-20 | 28.80 | 28.80 | 28.75 | 28.75 | -0.328% | 1,709 | -4.433% |
| 2026-07-17 | 28.86 | 28.86 | 28.79 | 28.85 | -0.836% | 12,846 | -4.746% |
| 2026-07-16 | 29.07 | 29.09 | 29.01 | 29.09 | +0.488% | 405 | -5.542% |
| 2026-07-15 | 28.81 | 28.95 | 28.81 | 28.95 | +0.564% | 119 | -5.081% |
| 2026-07-14 | 28.74 | 28.79 | 28.74 | 28.79 | +0.191% | 308 | -4.546% |
| 2026-07-13 | 28.76 | 28.76 | 28.73 | 28.73 | +0.545% | 415 | -4.364% |
| 2026-07-10 | 28.56 | 28.59 | 28.56 | 28.58 | +0.474% | 6,180 | -3.843% |
| 2026-07-09 | 28.51 | 28.51 | 28.44 | 28.44 | +0.966% | 769 | -3.387% |
| 2026-07-08 | 28.22 | 28.22 | 28.17 | 28.17 | -1.928% | 726 | -2.454% |
| 2026-07-07 | 28.72 | 28.72 | 28.72 | 28.72 | -0.170% | 34 | -4.335% |
| 2026-07-06 | 28.77 | 28.77 | 28.77 | 28.77 | +1.031% | 29 | -4.497% |
| 2026-07-02 | 28.28 | 28.48 | 28.28 | 28.48 | +1.407% | 8,597 | -3.513% |
| 2026-07-01 | 28.08 | 28.08 | 28.08 | 28.08 | +2.091% | 22 | -2.155% |
| 2026-06-30 | 27.51 | 27.51 | 27.51 | 27.51 | -0.130% | 113 | -0.109% |
| 2026-06-29 | 27.59 | 27.59 | 27.54 | 27.54 | +0.010% | 463 | -0.239% |
| 2026-06-26 | 27.57 | 27.57 | 27.54 | 27.54 | +0.529% | 322 | -0.229% |
| 2026-06-25 | 27.40 | 27.40 | 27.40 | 27.40 | -0.431% | 105 | +0.299% |
| 2026-06-24 | 27.55 | 27.55 | 27.51 | 27.51 | -0.346% | 295 | -0.133% |
| 2026-06-23 | 27.60 | 27.61 | 27.60 | 27.61 | +0.335% | 415 | -0.479% |
| 2026-06-22 | 27.49 | 27.70 | 27.49 | 27.52 | +0.469% | 646 | -0.145% |
| 2026-06-18 | 27.44 | 27.44 | 27.39 | 27.39 | -0.639% | 1,523 | +0.323% |
| 2026-06-17 | 27.57 | 27.57 | 27.57 | 27.57 | -0.649% | 365 | -0.318% |
| 2026-06-16 | 27.75 | 27.75 | 27.75 | 27.75 | +1.408% | 5 | -0.965% |
| 2026-06-15 | 27.36 | 27.36 | 27.36 | 27.36 | +0.351% | 90 | +0.429% |
| 2026-06-12 | 27.17 | 27.26 | 27.17 | 27.26 | +1.331% | 516 | +0.782% |
| 2026-06-11 | 26.69 | 26.93 | 26.69 | 26.91 | +0.733% | 1,115 | +2.123% |
| 2026-06-10 | 26.71 | 26.71 | 26.71 | 26.71 | -0.376% | 40 | +2.872% |
| 2026-06-09 | 26.64 | 26.81 | 26.64 | 26.81 | +0.987% | 151 | +2.484% |
| 2026-06-08 | 26.61 | 26.61 | 26.54 | 26.55 | -0.622% | 1,258 | +3.496% |
| 2026-06-05 | 26.70 | 26.72 | 26.70 | 26.72 | +0.213% | 1,015 | +2.852% |
| 2026-06-04 | 26.60 | 26.66 | 26.60 | 26.66 | +2.484% | 309 | +3.071% |
| 2026-06-03 | 26.07 | 26.07 | 26.01 | 26.01 | -1.393% | 765 | +5.631% |
| 2026-06-02 | 26.38 | 26.38 | 26.38 | 26.38 | +0.082% | 27 | +4.159% |
| 2026-06-01 | 26.40 | 26.40 | 26.36 | 26.36 | -0.097% | 440 | +4.244% |
| 2026-05-29 | 26.38 | 26.38 | 26.38 | 26.38 | +0.594% | 76 | +4.143% |
| 2026-05-28 | 26.23 | 26.23 | 26.23 | 26.23 | -0.304% | 121 | +4.761% |
| 2026-05-27 | 26.40 | 26.58 | 26.28 | 26.31 | -0.827% | 798 | +4.442% |
| 2026-05-26 | 26.54 | 26.54 | 26.53 | 26.53 | -0.071% | 418 | +3.578% |
| 2026-05-22 | 26.56 | 26.56 | 26.55 | 26.55 | +0.292% | 242 | +3.504% |
| 2026-05-21 | 26.42 | 26.47 | 26.42 | 26.47 | +0.203% | 1,094 | +3.806% |
| 2026-05-20 | 26.42 | 26.42 | 26.42 | 26.42 | +1.172% | 166 | +4.016% |
| 2026-05-19 | 26.14 | 26.14 | 26.11 | 26.11 | -1.159% | 250 | +5.236% |
| 2026-05-18 | 26.02 | 26.42 | 26.02 | 26.42 | +1.259% | 684 | +4.016% |
| 2026-05-15 | 26.17 | 26.17 | 26.09 | 26.09 | -0.274% | 837 | +5.325% |
| 2026-05-14 | 26.14 | 26.16 | 26.14 | 26.16 | +0.549% | 111 | +5.036% |
| 2026-05-13 | 26.05 | 26.05 | 26.02 | 26.02 | -1.077% | 1,454 | +5.612% |
| 2026-05-12 | 26.00 | 26.30 | 26.00 | 26.30 | +0.693% | 997 | +4.475% |
| 2026-05-11 | 26.12 | 26.12 | 26.12 | 26.12 | -0.495% | 314 | +5.198% |
| 2026-05-08 | 26.24 | 26.28 | 26.24 | 26.25 | -0.396% | 1,753 | +4.677% |
| 2026-05-07 | 26.33 | 26.35 | 26.33 | 26.35 | -0.455% | 207 | +4.263% |
| 2026-05-06 | 26.57 | 26.57 | 26.47 | 26.47 | +0.366% | 5,576 | +3.788% |
| 2026-05-05 | 26.38 | 26.38 | 26.38 | 26.38 | +0.118% | 103 | +4.168% |
| 2026-05-04 | 26.57 | 26.57 | 26.35 | 26.35 | -0.693% | 209 | +4.291% |
| 2026-05-01 | 26.75 | 26.75 | 26.53 | 26.53 | -0.367% | 446 | +3.568% |
| 2026-04-30 | 26.60 | 26.63 | 26.60 | 26.63 | +0.499% | 105 | +3.188% |
| 2026-04-29 | 26.45 | 26.50 | 26.45 | 26.50 | +0.174% | 688 | +3.702% |
| 2026-04-28 | 26.69 | 26.69 | 26.45 | 26.45 | +0.065% | 1,914 | +3.882% |
| 2026-04-27 | 26.46 | 26.46 | 26.43 | 26.43 | +0.699% | 116 | +3.950% |
| 2026-04-24 | 26.26 | 26.26 | 26.25 | 26.25 | -0.630% | 515 | +4.677% |
| 2026-04-23 | 26.40 | 26.42 | 26.40 | 26.42 | -0.660% | 312 | +4.017% |
| 2026-04-22 | 26.59 | 26.59 | 26.59 | 26.59 | -0.309% | 112 | +3.331% |
| 2026-04-21 | 26.67 | 26.67 | 26.67 | 26.67 | -0.583% | 63 | +3.012% |
| 2026-04-20 | 26.83 | 26.83 | 26.83 | 26.83 | +0.187% | 218 | +2.411% |
| 2026-04-17 | 26.84 | 26.84 | 26.76 | 26.78 | +0.948% | 498 | +2.603% |
| 2026-04-16 | 26.56 | 26.56 | 26.53 | 26.53 | -0.504% | 215 | +3.576% |
| 2026-04-15 | 26.66 | 26.66 | 26.66 | 26.66 | +1.010% | 25 | +3.054% |
| 2026-04-14 | 26.30 | 26.40 | 26.30 | 26.40 | +0.375% | 225 | +4.094% |
| 2026-04-13 | 26.30 | 26.30 | 26.30 | 26.30 | +1.747% | 330 | +4.485% |
| 2026-04-10 | 25.80 | 25.85 | 25.80 | 25.85 | -1.155% | 326 | +6.310% |
| 2026-04-09 | 25.85 | 26.15 | 25.85 | 26.15 | +0.427% | 1,210 | +5.082% |
| 2026-04-08 | 25.95 | 26.04 | 25.95 | 26.04 | +2.855% | 415 | +5.530% |
| 2026-04-07 | 25.25 | 25.31 | 25.25 | 25.31 | -0.172% | 587 | +8.544% |
| 2026-04-06 | 25.35 | 25.36 | 25.35 | 25.36 | +0.655% | 388 | +8.357% |
| 2026-04-02 | 25.19 | 25.19 | 25.19 | 25.19 | +0.234% | 5 | +9.066% |
| 2026-04-01 | 25.13 | 25.13 | 25.13 | 25.13 | +0.139% | 83 | +9.322% |
| 2026-03-31 | 25.11 | 25.11 | 25.10 | 25.10 | +2.145% | 402 | +9.474% |
| 2026-03-30 | 24.56 | 24.59 | 24.52 | 24.57 | +1.045% | 897 | +11.822% |
| 2026-03-27 | 24.85 | 24.85 | 24.30 | 24.32 | -2.542% | 2,148 | +12.991% |
| 2026-03-26 | 25.14 | 25.14 | 24.95 | 24.95 | -0.549% | 862 | +10.119% |
| 2026-03-25 | 25.17 | 25.17 | 25.09 | 25.09 | +0.166% | 277 | +9.514% |
| 2026-03-24 | 24.99 | 25.16 | 24.99 | 25.05 | +0.147% | 952 | +9.696% |
| 2026-03-23 | 25.24 | 25.24 | 25.01 | 25.01 | +0.968% | 4,129 | +9.857% |
| 2026-03-20 | 24.71 | 24.86 | 24.64 | 24.77 | +0.304% | 5,301 | +10.920% |
| 2026-03-19 | 24.63 | 24.77 | 24.47 | 24.70 | +0.116% | 1,520 | +11.257% |
| 2026-03-18 | 24.89 | 24.89 | 24.67 | 24.67 | -1.303% | 7,220 | +11.386% |
| 2026-03-17 | 25.21 | 25.34 | 24.99 | 24.99 | +0.594% | 17,893 | +9.935% |
| 2026-03-16 | 24.85 | 24.90 | 24.80 | 24.85 | +0.762% | 8,298 | +10.588% |
| 2026-03-13 | 24.77 | 24.77 | 24.66 | 24.66 | +0.091% | 181 | +11.431% |
| 2026-03-12 | 24.66 | 24.68 | 24.64 | 24.64 | -1.705% | 834 | +11.532% |
| 2026-03-11 | 24.97 | 25.06 | 24.95 | 25.06 | -0.836% | 213 | +9.630% |
| 2026-03-10 | 25.41 | 25.41 | 25.28 | 25.28 | -0.448% | 1,424 | +8.713% |
| 2026-03-09 | 25.39 | 25.39 | 25.39 | 25.39 | -0.580% | 215 | +8.226% |
| 2026-03-06 | 25.24 | 25.54 | 25.24 | 25.54 | -1.508% | 1,530 | +7.599% |
| 2026-03-05 | 25.86 | 25.93 | 25.76 | 25.93 | -0.552% | 603 | +5.976% |
| 2026-03-04 | 25.90 | 26.07 | 25.90 | 26.07 | +0.634% | 1,880 | +5.391% |
| 2026-03-03 | 25.45 | 25.98 | 25.45 | 25.91 | -0.423% | 2,212 | +6.060% |
| 2026-03-02 | 25.87 | 26.17 | 25.87 | 26.02 | +0.140% | 599 | +5.611% |
| 2026-02-27 | 26.00 | 26.00 | 25.94 | 25.98 | -2.564% | 2,365 | +5.759% |
| 2026-02-26 | 26.60 | 26.70 | 26.48 | 26.66 | +1.152% | 867 | +3.047% |
| 2026-02-25 | 26.36 | 26.36 | 26.36 | 26.36 | +1.592% | 747 | +4.235% |
| 2026-02-24 | 25.80 | 25.95 | 25.69 | 25.95 | +0.544% | 2,484 | +5.894% |
| 2026-02-23 | 25.82 | 25.88 | 25.81 | 25.81 | -3.313% | 772 | +6.470% |
| 2026-02-20 | 26.62 | 26.69 | 26.62 | 26.69 | +0.592% | 547 | +2.943% |
| 2026-02-19 | 26.51 | 26.53 | 26.44 | 26.53 | -1.143% | 1,678 | +3.552% |
| 2026-02-18 | 26.83 | 26.86 | 26.83 | 26.84 | +0.947% | 4,839 | +2.369% |
| 2026-02-17 | 26.59 | 26.59 | 26.59 | 26.59 | +1.077% | 91 | +3.338% |
| 2026-02-13 | 26.40 | 26.40 | 26.25 | 26.31 | -0.178% | 1,362 | +4.451% |
| 2026-02-12 | 26.95 | 26.95 | 26.32 | 26.35 | -1.935% | 1,667 | +4.265% |
| 2026-02-11 | 27.00 | 27.00 | 26.87 | 26.87 | -1.355% | 511 | +2.248% |
| 2026-02-10 | 27.50 | 27.50 | 27.24 | 27.24 | -0.793% | 411 | +0.862% |
| 2026-02-09 | 27.61 | 27.61 | 27.46 | 27.46 | -0.559% | 292 | +0.062% |
| 2026-02-06 | 27.55 | 27.63 | 27.51 | 27.61 | +1.956% | 1,473 | -0.498% |
| 2026-02-05 | 27.09 | 27.09 | 27.09 | 27.09 | -0.947% | 382 | +1.448% |
| 2026-02-04 | 27.37 | 27.37 | 27.34 | 27.34 | +0.944% | 418 | +0.487% |
| 2026-02-03 | 27.32 | 27.32 | 26.95 | 27.09 | -0.746% | 1,862 | +1.436% |
| 2026-02-02 | 27.21 | 27.29 | 27.19 | 27.29 | +1.149% | 489 | +0.679% |
| 2026-01-30 | 26.81 | 27.00 | 26.81 | 26.98 | -0.222% | 3,671 | +1.835% |
| 2026-01-29 | 27.05 | 27.05 | 26.90 | 27.04 | +1.093% | 1,205 | +1.609% |
| 2026-01-28 | 26.81 | 26.81 | 26.75 | 26.75 | -0.076% | 372 | +2.720% |
| 2026-01-27 | 26.79 | 26.79 | 26.77 | 26.77 | -0.543% | 307 | +2.641% |
| 2026-01-26 | 26.92 | 26.92 | 26.92 | 26.92 | +0.672% | 5 | +2.084% |
| 2026-01-23 | 26.77 | 26.78 | 26.74 | 26.74 | -1.490% | 4,059 | +2.771% |
| 2026-01-22 | 27.07 | 27.14 | 27.07 | 27.14 | +0.726% | 568 | +1.239% |
| 2026-01-21 | 26.95 | 26.95 | 26.95 | 26.95 | +0.770% | 29 | +1.974% |
| 2026-01-20 | 26.89 | 26.89 | 26.74 | 26.74 | -2.162% | 231 | +2.759% |
| 2026-01-16 | 27.54 | 27.55 | 27.33 | 27.33 | -0.049% | 764 | +0.538% |
| 2026-01-15 | 27.34 | 27.34 | 27.34 | 27.34 | +0.669% | 83 | +0.489% |
| 2026-01-14 | 27.16 | 27.16 | 27.16 | 27.16 | -0.150% | 43 | +1.160% |
| 2026-01-13 | 27.23 | 27.25 | 27.16 | 27.20 | -1.740% | 2,414 | +1.008% |
| 2026-01-12 | 27.64 | 27.68 | 27.63 | 27.68 | -0.997% | 2,534 | -0.749% |
| 2026-01-09 | 28.01 | 28.03 | 27.96 | 27.96 | -0.337% | 1,002 | -1.738% |
| 2026-01-08 | 28.14 | 28.14 | 28.06 | 28.06 | +0.612% | 274 | -2.069% |
| 2026-01-07 | 28.06 | 28.06 | 27.89 | 27.89 | -1.375% | 1,516 | -1.470% |
| 2026-01-06 | 28.16 | 28.36 | 28.16 | 28.28 | +0.409% | 5,568 | -2.825% |
| 2026-01-05 | 28.16 | 28.16 | 28.16 | 28.16 | +2.143% | 86 | -2.427% |
| 2026-01-02 | 27.57 | 27.57 | 27.57 | 27.57 | +0.305% | 20 | -0.337% |
| 2025-12-31 | 27.55 | 27.55 | 27.49 | 27.49 | -0.742% | 857 | -0.033% |
| 2025-12-30 | 27.72 | 27.76 | 27.69 | 27.69 | -0.297% | 4,300 | -0.775% |
| 2025-12-29 | 27.85 | 27.86 | 27.77 | 27.77 | -0.604% | 1,380 | -1.069% |
| 2025-12-26 | 27.90 | 27.94 | 27.90 | 27.94 | -0.200% | 185 | -1.667% |
| 2025-12-24 | 27.98 | 28.06 | 27.98 | 28.00 | +0.536% | 483 | -1.864% |
| 2025-12-23 | 27.87 | 27.87 | 27.85 | 27.85 | -0.356% | 318 | -1.338% |
| 2025-12-22 | 27.93 | 27.97 | 27.93 | 27.95 | +1.197% | 365 | -1.688% |
| 2025-12-19 | 27.62 | 27.62 | 27.62 | 27.62 | +0.619% | 0 | -0.512% |
| 2025-12-18 | 27.45 | 27.45 | 27.45 | 27.45 | +0.001% | 217 | +0.105% |
| 2025-12-17 | 27.64 | 27.64 | 27.45 | 27.45 | -0.062% | 394 | +0.106% |
| 2025-12-16 | 27.47 | 27.47 | 27.47 | 27.47 | -0.526% | 24 | +0.044% |
| 2025-12-15 | 27.61 | 27.61 | 27.61 | 27.61 | +0.207% | 45 | -0.482% |
| 2025-12-12 | 27.59 | 27.59 | 27.55 | 27.55 | -0.032% | 119 | -0.277% |
| 2025-12-11 | 27.56 | 27.56 | 27.56 | 27.56 | +1.866% | 71 | -0.308% |
| 2025-12-10 | 26.90 | 27.06 | 26.90 | 27.06 | +1.308% | 114 | +1.552% |
| 2025-12-09 | 26.94 | 26.94 | 26.71 | 26.71 | +0.025% | 852 | +2.880% |
| 2025-12-08 | 26.76 | 26.76 | 26.70 | 26.70 | -0.427% | 225 | +2.906% |
| 2025-12-05 | 26.91 | 26.92 | 26.82 | 26.82 | +0.219% | 506 | +2.466% |
| 2025-12-04 | 26.70 | 26.76 | 26.70 | 26.76 | +0.197% | 303 | +2.690% |
| 2025-12-03 | 26.56 | 26.70 | 26.56 | 26.70 | +1.375% | 270 | +2.893% |
| 2025-12-02 | 26.33 | 26.37 | 26.33 | 26.34 | +0.054% | 410 | +4.308% |
| 2025-12-01 | 26.49 | 26.49 | 26.33 | 26.33 | -0.617% | 805 | +4.364% |
| 2025-11-28 | 26.49 | 26.49 | 26.49 | 26.49 | +0.476% | 93 | +3.720% |
| 2025-11-26 | 26.29 | 26.37 | 26.29 | 26.37 | +0.727% | 475 | +4.214% |
| 2025-11-25 | 26.01 | 26.18 | 26.01 | 26.18 | +1.360% | 240 | +4.973% |
| 2025-11-24 | 25.85 | 25.85 | 25.73 | 25.82 | +0.460% | 2,077 | +6.400% |
| 2025-11-21 | 25.81 | 25.81 | 25.71 | 25.71 | +1.254% | 212 | +6.889% |
| 2025-11-20 | 25.93 | 25.94 | 25.39 | 25.39 | -0.815% | 210 | +8.230% |
| 2025-11-19 | 25.60 | 25.61 | 25.44 | 25.60 | +0.421% | 893 | +7.347% |
| 2025-11-18 | 25.41 | 25.64 | 25.41 | 25.49 | +0.029% | 594 | +7.799% |
| 2025-11-17 | 25.48 | 25.48 | 25.48 | 25.48 | -2.131% | 104 | +7.830% |
| 2025-11-14 | 26.22 | 26.22 | 25.99 | 26.04 | -0.879% | 807 | +5.532% |
| 2025-11-13 | 26.66 | 26.66 | 26.27 | 26.27 | -1.300% | 2,110 | +4.604% |
| 2025-11-12 | 26.65 | 26.69 | 26.61 | 26.61 | +1.574% | 1,736 | +3.245% |
| 2025-11-10 | 26.20 | 26.20 | 26.20 | 26.20 | +0.308% | 3 | +4.869% |
| 2025-11-07 | 26.12 | 26.12 | 26.12 | 26.12 | +0.575% | 2 | +5.192% |
| 2025-11-06 | 26.00 | 26.00 | 25.97 | 25.97 | -0.225% | 139 | +5.797% |
| 2025-11-05 | 25.94 | 26.03 | 25.94 | 26.03 | +0.133% | 159 | +5.559% |
| 2025-11-04 | 25.98 | 26.00 | 25.95 | 26.00 | +0.715% | 1,099 | +5.699% |
| 2025-11-03 | 25.85 | 25.85 | 25.81 | 25.81 | -0.401% | 1,160 | +6.455% |
| 2025-10-31 | 25.83 | 25.92 | 25.83 | 25.92 | +0.390% | 1,103 | +6.029% |
| 2025-10-30 | 26.10 | 26.14 | 25.81 | 25.81 | +0.381% | 3,086 | +6.443% |
| 2025-10-29 | 25.91 | 25.91 | 25.72 | 25.72 | -1.761% | 332 | +6.848% |
| 2025-10-28 | 26.18 | 26.18 | 26.18 | 26.18 | -0.600% | 46 | +4.966% |
| 2025-10-27 | 26.34 | 26.34 | 26.34 | 26.34 | +0.321% | 19 | +4.336% |
| 2025-10-24 | 26.25 | 26.25 | 26.25 | 26.25 | +0.997% | 20 | +4.671% |
| 2025-10-23 | 25.92 | 25.99 | 25.92 | 25.99 | +0.339% | 339 | +5.715% |
| 2025-10-22 | 25.95 | 25.95 | 25.90 | 25.90 | -0.554% | 2,145 | +6.073% |
| 2025-10-21 | 26.18 | 26.18 | 26.05 | 26.05 | +0.121% | 395 | +5.486% |
| 2025-10-20 | 25.96 | 26.02 | 25.96 | 26.02 | +1.209% | 278 | +5.613% |
| 2025-10-17 | 25.60 | 25.71 | 25.60 | 25.71 | +0.968% | 632 | +6.890% |
| 2025-10-16 | 25.95 | 26.00 | 25.46 | 25.46 | -3.138% | 1,090 | +7.925% |
| 2025-10-15 | 26.50 | 26.53 | 26.28 | 26.28 | -0.252% | 450 | +4.538% |
| 2025-10-14 | 26.38 | 26.48 | 26.33 | 26.35 | +1.487% | 5,386 | +4.275% |
| 2025-10-13 | 25.84 | 25.96 | 25.84 | 25.96 | +1.208% | 322 | +5.825% |
| 2025-10-10 | 26.43 | 26.43 | 25.66 | 25.66 | -2.176% | 172 | +7.103% |
| 2025-10-09 | 26.29 | 26.29 | 26.20 | 26.23 | -0.508% | 1,497 | +4.772% |
| 2025-10-08 | 26.56 | 26.56 | 26.36 | 26.36 | -0.524% | 593 | +4.241% |
| 2025-10-07 | 26.54 | 26.57 | 26.50 | 26.50 | +0.093% | 760 | +3.695% |
| 2025-10-06 | 26.35 | 26.55 | 26.35 | 26.47 | +0.073% | 2,063 | +3.791% |
| 2025-10-03 | 26.43 | 26.50 | 26.43 | 26.45 | +0.773% | 646 | +3.866% |
| 2025-10-02 | 26.17 | 26.25 | 26.17 | 26.25 | -0.220% | 260 | +4.669% |
| 2025-10-01 | 26.44 | 26.44 | 26.31 | 26.31 | -0.909% | 493 | +4.438% |
| 2025-09-30 | 26.62 | 26.62 | 26.42 | 26.55 | -0.725% | 2,387 | +3.489% |
| 2025-09-29 | 26.75 | 26.75 | 26.75 | 26.75 | +0.221% | 102 | +2.738% |
| 2025-09-26 | 26.48 | 26.69 | 26.48 | 26.69 | +0.714% | 531 | +2.966% |
| 2025-09-25 | 26.50 | 26.57 | 26.46 | 26.50 | -0.212% | 6,916 | +3.700% |
| 2025-09-24 | 26.69 | 26.69 | 26.55 | 26.55 | -0.331% | 204 | +3.481% |
| 2025-09-23 | 27.00 | 27.00 | 26.64 | 26.64 | -0.542% | 450 | +3.138% |
| 2025-09-22 | 26.75 | 26.79 | 26.75 | 26.79 | -0.074% | 213 | +2.579% |
| 2025-09-19 | 26.72 | 26.82 | 26.72 | 26.81 | +0.150% | 409 | +2.503% |
| 2025-09-18 | 26.88 | 26.88 | 26.77 | 26.77 | +0.381% | 3,488 | +2.656% |
| 2025-09-17 | 26.55 | 26.66 | 26.55 | 26.66 | +1.046% | 534 | +3.047% |
| 2025-09-16 | 26.28 | 26.40 | 26.28 | 26.39 | -0.263% | 307 | +4.125% |
| 2025-09-15 | 26.73 | 26.73 | 26.46 | 26.46 | -0.291% | 750 | +3.851% |
| 2025-09-12 | 26.57 | 26.57 | 26.54 | 26.54 | -0.474% | 327 | +3.548% |
| 2025-09-11 | 26.54 | 26.66 | 26.54 | 26.66 | +1.559% | 647 | +3.058% |
| 2025-09-10 | 26.34 | 26.34 | 26.25 | 26.25 | -0.463% | 581 | +4.664% |
| 2025-09-09 | 26.38 | 26.40 | 26.38 | 26.38 | +0.338% | 690 | +4.180% |
| 2025-09-08 | 26.25 | 26.29 | 26.25 | 26.29 | +0.098% | 377 | +4.532% |
| 2025-09-05 | 26.49 | 26.49 | 26.26 | 26.26 | -1.760% | 327 | +4.635% |
| 2025-09-04 | 26.73 | 26.73 | 26.73 | 26.73 | +1.075% | 101 | +2.793% |
| 2025-09-03 | 26.48 | 26.52 | 26.36 | 26.45 | -0.109% | 1,136 | +3.898% |
| 2025-09-02 | 26.66 | 26.66 | 26.34 | 26.48 | -0.774% | 645 | +3.785% |
| 2025-08-29 | 26.66 | 26.74 | 26.66 | 26.68 | +0.131% | 3,889 | +2.982% |
| 2025-08-28 | 26.65 | 26.65 | 26.65 | 26.65 | +0.002% | 257 | +3.117% |
| 2025-08-27 | 26.67 | 26.67 | 26.65 | 26.65 | +0.369% | 603 | +3.119% |
| 2025-08-26 | 26.55 | 26.55 | 26.55 | 26.55 | +0.720% | 17 | +3.500% |
| 2025-08-25 | 26.45 | 26.45 | 26.36 | 26.36 | -0.439% | 217 | +4.245% |
| 2025-08-22 | 26.47 | 26.47 | 26.47 | 26.47 | +1.821% | 4 | +3.787% |
| 2025-08-21 | 26.09 | 26.09 | 26.00 | 26.00 | -0.346% | 628 | +5.677% |
| 2025-08-20 | 26.14 | 26.14 | 26.09 | 26.09 | +0.467% | 113 | +5.312% |
| 2025-08-19 | 25.96 | 25.97 | 25.96 | 25.97 | +0.010% | 616 | +5.804% |
| 2025-08-18 | 25.92 | 25.97 | 25.92 | 25.97 | +0.221% | 362 | +5.815% |
| 2025-08-15 | 26.15 | 26.15 | 25.91 | 25.91 | -1.187% | 949 | +6.048% |
| 2025-08-14 | 26.07 | 26.22 | 26.07 | 26.22 | +0.585% | 402 | +4.790% |
| 2025-08-13 | 26.07 | 26.07 | 26.07 | 26.07 | +0.574% | 1 | +5.403% |
| 2025-08-12 | 25.94 | 25.94 | 25.90 | 25.92 | +1.581% | 627 | +6.008% |
| 2025-08-11 | 25.70 | 25.70 | 25.51 | 25.52 | -0.141% | 754 | +7.683% |
| 2025-08-08 | 25.34 | 25.55 | 25.34 | 25.55 | +0.998% | 456 | +7.531% |
| 2025-08-07 | 25.52 | 25.53 | 25.30 | 25.30 | -1.270% | 1,149 | +8.604% |
| 2025-08-06 | 25.66 | 25.66 | 25.63 | 25.63 | +0.554% | 457 | +7.225% |
| 2025-08-05 | 25.36 | 25.48 | 25.36 | 25.48 | -0.170% | 387 | +7.819% |
| 2025-08-04 | 25.43 | 25.53 | 25.43 | 25.53 | +0.995% | 108 | +7.636% |
| 2025-08-01 | 25.28 | 25.32 | 25.28 | 25.28 | -1.733% | 412 | +8.707% |
| 2025-07-31 | 25.98 | 25.98 | 25.72 | 25.72 | -0.656% | 265 | +6.823% |
| 2025-07-30 | 25.89 | 25.89 | 25.89 | 25.89 | -0.287% | 176 | +6.122% |
| 2025-07-29 | 26.18 | 26.18 | 25.97 | 25.97 | -0.409% | 486 | +5.818% |
| 2025-07-28 | 26.38 | 26.38 | 26.06 | 26.07 | -0.656% | 929 | +5.385% |
| 2025-07-25 | 26.21 | 26.27 | 26.14 | 26.25 | +0.534% | 472 | +4.694% |
| 2025-07-24 | 26.25 | 26.25 | 26.11 | 26.11 | -0.077% | 1,769 | +5.252% |
| 2025-07-23 | 26.02 | 26.14 | 26.02 | 26.13 | +0.543% | 270 | +5.171% |
| 2025-07-22 | 25.93 | 25.99 | 25.93 | 25.99 | +0.830% | 134 | +5.742% |
| 2025-07-21 | 26.02 | 26.02 | 25.77 | 25.77 | -0.276% | 595 | +6.619% |
| 2025-07-18 | 25.80 | 25.84 | 25.80 | 25.84 | +0.124% | 757 | +6.325% |
| 2025-07-17 | 25.64 | 25.82 | 25.64 | 25.81 | +1.075% | 1,291 | +6.457% |
| 2025-07-16 | 25.25 | 25.56 | 25.25 | 25.54 | +0.676% | 2,284 | +7.601% |
| 2025-07-15 | 25.60 | 25.60 | 25.37 | 25.37 | -1.668% | 5,281 | +8.328% |
| 2025-07-14 | 25.69 | 25.82 | 25.69 | 25.80 | +0.790% | 5,700 | +6.521% |
| 2025-07-11 | 25.66 | 25.67 | 25.59 | 25.59 | -1.166% | 517 | +7.363% |
| 2025-07-10 | 25.90 | 25.91 | 25.87 | 25.89 | +0.577% | 8,665 | +6.111% |
| 2025-07-09 | 25.77 | 25.78 | 25.74 | 25.75 | +0.084% | 3,647 | +6.723% |
| 2025-07-08 | 25.85 | 25.85 | 25.73 | 25.73 | -0.714% | 2,527 | +6.812% |
| 2025-07-07 | 26.18 | 26.18 | 25.85 | 25.91 | -0.764% | 3,955 | +6.050% |
| 2025-07-03 | 26.02 | 26.15 | 26.02 | 26.11 | +1.071% | 2,299 | +5.240% |
| 2025-07-02 | 25.77 | 25.84 | 25.77 | 25.83 | -0.112% | 2,698 | +6.367% |
| 2025-07-01 | 25.69 | 25.92 | 25.69 | 25.86 | +0.662% | 487 | +6.248% |
| 2025-06-30 | 25.61 | 25.69 | 25.61 | 25.69 | +0.886% | 1,196 | +6.951% |
| 2025-06-27 | 25.47 | 25.47 | 25.47 | 25.47 | +0.335% | 50 | +7.899% |
| 2025-06-26 | 25.37 | 25.38 | 25.37 | 25.38 | +0.927% | 1,557 | +8.261% |
| 2025-06-25 | 25.18 | 25.18 | 25.15 | 25.15 | -0.376% | 459 | +9.264% |
| 2025-06-24 | 25.20 | 25.24 | 25.20 | 25.24 | +1.402% | 2,506 | +8.852% |
| 2025-06-23 | 24.89 | 24.89 | 24.89 | 24.89 | +1.221% | 0 | +10.378% |
| 2025-06-20 | 24.59 | 24.59 | 24.59 | 24.59 | +0.234% | 6,650 | +11.726% |
| 2025-06-18 | 24.65 | 24.65 | 24.54 | 24.54 | -0.125% | 145 | +11.988% |
| 2025-06-17 | 24.68 | 24.68 | 24.54 | 24.57 | -0.642% | 6,943 | +11.847% |
| 2025-06-16 | 24.90 | 24.90 | 24.73 | 24.73 | +1.120% | 1,017 | +11.129% |
| 2025-06-13 | 24.45 | 24.45 | 24.45 | 24.45 | -2.252% | 119 | +12.373% |
| 2025-06-12 | 24.87 | 25.02 | 24.85 | 25.02 | 0.000% | 2,705 | +9.842% |