ZTEN
F/m 10-Year Investment Grade Corporate Bond ETF
stockNASDAQETF
At CloseOct 2, 2026 10:28:01 AM EDT
47.58USD+0.223%(+0.11)1,176
ZTEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.61 | 47.61 | 47.31 | 47.31 | -0.342% | 1,176 | 0.000% | |
| 2026-10-01 | 47.16 | 47.47 | 47.15 | 47.47 | +0.268% | 3,763 | -0.342% | |
| 2026-09-30 | 47.36 | 47.40 | 47.35 | 47.35 | -0.134% | 1,163 | -0.075% | |
| 2026-09-29 | 47.47 | 47.49 | 47.30 | 47.41 | -0.076% | 2,915 | -0.209% | |
| 2026-09-28 | 47.36 | 47.45 | 47.36 | 47.45 | -1.118% | 329 | -0.285% | |
| 2026-09-25 | 47.97 | 47.99 | 47.97 | 47.98 | +0.028% | 1,647 | -1.400% | |
| 2026-09-24 | 47.97 | 47.97 | 47.97 | 47.97 | -0.691% | 22 | -1.373% | |
| 2026-09-23 | 48.57 | 48.57 | 48.30 | 48.30 | -1.125% | 713 | -2.054% | |
| 2026-09-22 | 48.88 | 48.88 | 48.77 | 48.85 | -0.015% | 480 | -3.155% | |
| 2026-09-21 | 48.82 | 48.86 | 48.82 | 48.86 | +0.335% | 232 | -3.170% | |
| 2026-09-18 | 48.73 | 48.73 | 48.64 | 48.70 | -0.352% | 4,930 | -2.846% | |
| 2026-09-17 | 48.85 | 48.88 | 48.74 | 48.87 | +0.639% | 7,366 | -3.188% | |
| 2026-09-16 | 48.64 | 48.77 | 48.51 | 48.56 | +0.071% | 17,754 | -2.569% | |
| 2026-09-15 | 48.49 | 48.55 | 48.47 | 48.52 | +0.019% | 16,180 | -2.500% | |
| 2026-09-14 | 48.61 | 48.61 | 48.52 | 48.52 | -0.027% | 3,159 | -2.481% | |
| 2026-09-11 | 48.53 | 48.53 | 48.53 | 48.53 | +0.009% | 215 | -2.508% | |
| 2026-09-10 | 48.71 | 48.71 | 48.52 | 48.52 | -0.981% | 9,270 | -2.498% | |
| 2026-09-09 | 49.05 | 49.07 | 49.00 | 49.00 | -0.133% | 991 | -3.455% | |
| 2026-09-08 | 49.14 | 49.14 | 49.02 | 49.07 | -0.083% | 798 | -3.583% | |
| 2026-09-04 | 49.11 | 49.11 | 49.11 | 49.11 | -0.124% | 220 | -3.663% | |
| 2026-09-03 | 49.24 | 49.24 | 49.15 | 49.17 | +0.242% | 3,146 | -3.782% | |
| 2026-09-02 | 49.11 | 49.11 | 49.04 | 49.05 | +0.010% | 4,044 | -3.550% | |
| 2026-09-01 | 49.13 | 49.19 | 49.01 | 49.05 | -0.390% | 9,317 | -3.540% | |
| 2026-08-31 | 49.24 | 49.24 | 49.24 | 49.24 | -0.205% | 362 | -3.916% | |
| 2026-08-28 | 49.43 | 49.43 | 49.34 | 49.34 | -0.271% | 967 | -4.113% | |
| 2026-08-27 | 49.55 | 49.55 | 49.48 | 49.48 | -0.514% | 1,097 | -4.373% | |
| 2026-08-26 | 49.71 | 49.73 | 49.70 | 49.73 | -0.181% | 664 | -4.864% | |
| 2026-08-25 | 49.73 | 49.83 | 49.73 | 49.82 | +0.507% | 1,285 | -5.036% | |
| 2026-08-24 | 49.56 | 49.57 | 49.55 | 49.57 | +0.343% | 1,423 | -4.555% | |
| 2026-08-21 | 49.42 | 49.42 | 49.38 | 49.40 | -0.010% | 347 | -4.228% | |
| 2026-08-20 | 49.46 | 49.46 | 49.41 | 49.41 | -0.602% | 14,785 | -4.237% | |
| 2026-08-19 | 49.68 | 49.70 | 49.53 | 49.70 | +0.580% | 2,413 | -4.813% | |
| 2026-08-18 | 49.33 | 49.42 | 49.33 | 49.42 | +0.096% | 415 | -4.261% | |
| 2026-08-17 | 49.47 | 49.47 | 49.37 | 49.37 | -0.405% | 320 | -4.169% | |
| 2026-08-14 | 49.67 | 49.67 | 49.53 | 49.57 | -0.361% | 1,214 | -4.557% | |
| 2026-08-13 | 49.77 | 49.77 | 49.75 | 49.75 | +0.363% | 578 | -4.901% | |
| 2026-08-12 | 49.63 | 49.64 | 49.56 | 49.57 | +0.152% | 939 | -4.556% | |
| 2026-08-11 | 49.49 | 49.49 | 49.49 | 49.49 | +0.012% | 64 | -4.411% | |
| 2026-08-10 | 49.55 | 49.55 | 49.49 | 49.49 | -0.491% | 2,237 | -4.400% | |
| 2026-08-07 | 49.74 | 49.74 | 49.73 | 49.73 | +0.107% | 2,225 | -4.870% | |
| 2026-08-06 | 49.72 | 49.72 | 49.65 | 49.68 | -0.341% | 1,805 | -4.767% | |
| 2026-08-05 | 49.87 | 49.87 | 49.82 | 49.85 | -0.032% | 1,298 | -5.092% | |
| 2026-08-04 | 49.87 | 49.87 | 49.87 | 49.87 | +0.599% | 285 | -5.122% | |
| 2026-08-03 | 49.57 | 49.58 | 49.57 | 49.57 | +0.374% | 1,030 | -4.554% | |
| 2026-07-31 | 49.33 | 49.40 | 49.32 | 49.38 | -0.274% | 995 | -4.197% | |
| 2026-07-30 | 49.44 | 49.52 | 49.44 | 49.52 | +0.295% | 1,387 | -4.460% | |
| 2026-07-29 | 49.52 | 49.52 | 49.36 | 49.37 | -0.468% | 5,042 | -4.178% | |
| 2026-07-28 | 49.61 | 49.61 | 49.61 | 49.61 | -0.191% | 27 | -4.627% | |
| 2026-07-27 | 49.74 | 49.74 | 49.70 | 49.70 | +0.270% | 418 | -4.809% | |
| 2026-07-24 | 49.57 | 49.57 | 49.57 | 49.57 | +0.026% | 36 | -4.552% | |
| 2026-07-23 | 49.58 | 49.58 | 49.55 | 49.55 | -0.372% | 222 | -4.527% | |
| 2026-07-22 | 49.78 | 49.78 | 49.74 | 49.74 | -0.201% | 908 | -4.882% | |
| 2026-07-21 | 49.84 | 49.84 | 49.84 | 49.84 | -0.261% | 15 | -5.073% | |
| 2026-07-20 | 49.97 | 49.97 | 49.97 | 49.97 | -0.356% | 23 | -5.320% | |
| 2026-07-17 | 50.15 | 50.15 | 50.15 | 50.15 | +0.114% | 22 | -5.658% | |
| 2026-07-16 | 50.06 | 50.09 | 50.05 | 50.09 | -0.095% | 1,233 | -5.550% | |
| 2026-07-15 | 50.14 | 50.14 | 50.14 | 50.14 | +0.340% | 33 | -5.640% | |
| 2026-07-14 | 49.96 | 49.97 | 49.96 | 49.97 | +0.260% | 1,141 | -5.320% | |
| 2026-07-13 | 49.96 | 49.96 | 49.84 | 49.84 | -0.439% | 3,123 | -5.074% | |
| 2026-07-10 | 50.06 | 50.06 | 50.06 | 50.06 | -0.159% | 185 | -5.490% | |
| 2026-07-09 | 50.13 | 50.14 | 50.10 | 50.14 | +0.139% | 625 | -5.640% | |
| 2026-07-08 | 49.99 | 50.07 | 49.95 | 50.07 | -0.109% | 594 | -5.509% | |
| 2026-07-07 | 50.24 | 50.24 | 50.12 | 50.12 | -0.645% | 1,875 | -5.612% | |
| 2026-07-06 | 50.41 | 50.45 | 50.41 | 50.45 | -0.021% | 179 | -6.221% | |
| 2026-07-02 | 50.41 | 50.46 | 50.41 | 50.46 | +0.240% | 444 | -6.241% | |
| 2026-07-01 | 50.39 | 50.39 | 50.34 | 50.34 | -0.161% | 1,261 | -6.015% | |
| 2026-06-30 | 50.59 | 50.59 | 50.41 | 50.42 | -0.465% | 2,256 | -6.166% | |
| 2026-06-29 | 50.63 | 50.66 | 50.61 | 50.66 | -0.343% | 841 | -6.603% | |
| 2026-06-26 | 50.80 | 50.83 | 50.80 | 50.83 | +0.119% | 2,117 | -6.923% | |
| 2026-06-25 | 50.77 | 50.83 | 50.76 | 50.77 | +0.118% | 17,338 | -6.812% | |
| 2026-06-24 | 50.74 | 50.74 | 50.71 | 50.71 | +0.476% | 1,639 | -6.702% | |
| 2026-06-23 | 50.44 | 50.56 | 50.44 | 50.47 | +0.135% | 1,948 | -6.258% | |
| 2026-06-22 | 50.38 | 50.40 | 50.37 | 50.40 | -0.235% | 1,019 | -6.131% | |
| 2026-06-18 | 50.67 | 50.67 | 50.52 | 50.52 | +0.269% | 5,247 | -6.352% | |
| 2026-06-17 | 50.60 | 50.70 | 50.38 | 50.38 | -0.444% | 11,141 | -6.100% | |
| 2026-06-16 | 50.58 | 50.61 | 50.56 | 50.61 | +0.127% | 2,240 | -6.517% | |
| 2026-06-15 | 50.65 | 50.66 | 50.55 | 50.55 | +0.097% | 3,475 | -6.398% | |
| 2026-06-12 | 50.41 | 50.51 | 50.37 | 50.50 | -0.130% | 3,800 | -6.307% | |
| 2026-06-11 | 50.27 | 50.56 | 50.27 | 50.56 | +0.821% | 3,567 | -6.428% | |
| 2026-06-10 | 50.23 | 50.23 | 50.15 | 50.15 | -0.159% | 1,480 | -5.660% | |
| 2026-06-09 | 50.17 | 50.26 | 50.17 | 50.23 | +0.309% | 660 | -5.810% | |
| 2026-06-08 | 50.23 | 50.23 | 50.08 | 50.08 | -0.096% | 155 | -5.519% | |
| 2026-06-05 | 50.20 | 50.20 | 50.12 | 50.12 | -0.591% | 175 | -5.609% | |
| 2026-06-04 | 50.46 | 50.46 | 50.42 | 50.42 | +0.161% | 278 | -6.167% | |
| 2026-06-03 | 50.36 | 50.40 | 50.30 | 50.34 | -0.281% | 3,628 | -6.016% | |
| 2026-06-02 | 50.50 | 50.50 | 50.48 | 50.48 | +0.022% | 114 | -6.280% | |
| 2026-06-01 | 50.31 | 50.47 | 50.30 | 50.47 | -0.069% | 5,058 | -6.260% | |
| 2026-05-29 | 50.54 | 50.61 | 50.51 | 50.51 | +0.092% | 5,832 | -6.325% | |
| 2026-05-28 | 50.43 | 50.46 | 50.38 | 50.46 | -0.179% | 1,688 | -6.239% | |
| 2026-05-27 | 50.56 | 50.56 | 50.55 | 50.55 | +0.166% | 330 | -6.406% | |
| 2026-05-26 | 50.52 | 50.52 | 50.44 | 50.47 | +0.385% | 1,003 | -6.251% | |
| 2026-05-22 | 50.22 | 50.27 | 50.15 | 50.27 | +0.091% | 1,910 | -5.890% | |
| 2026-05-21 | 50.04 | 50.23 | 49.94 | 50.23 | +0.197% | 8,902 | -5.804% | |
| 2026-05-20 | 49.79 | 50.13 | 49.79 | 50.13 | +0.746% | 3,110 | -5.618% | |
| 2026-05-19 | 49.79 | 49.83 | 49.71 | 49.76 | -0.544% | 1,403 | -4.915% | |
| 2026-05-18 | 50.14 | 50.14 | 49.96 | 50.03 | -0.171% | 2,115 | -5.432% | |
| 2026-05-15 | 50.11 | 50.17 | 50.05 | 50.12 | -0.651% | 6,837 | -5.594% | |
| 2026-05-14 | 50.41 | 50.44 | 50.41 | 50.44 | -0.052% | 258 | -6.209% | |
| 2026-05-13 | 50.36 | 50.47 | 50.36 | 50.47 | +0.019% | 519 | -6.257% | |
| 2026-05-12 | 50.45 | 50.48 | 50.45 | 50.46 | -0.316% | 787 | -6.239% | |
| 2026-05-11 | 50.63 | 50.66 | 50.62 | 50.62 | -0.246% | 1,046 | -6.536% | |
| 2026-05-08 | 50.74 | 50.74 | 50.74 | 50.74 | +0.386% | 29 | -6.766% | |
| 2026-05-07 | 50.83 | 50.83 | 50.55 | 50.55 | -0.390% | 1,149 | -6.406% | |
| 2026-05-06 | 50.73 | 50.75 | 50.70 | 50.75 | +0.512% | 6,047 | -6.772% | |
| 2026-05-05 | 50.52 | 50.56 | 50.49 | 50.49 | +0.275% | 1,765 | -6.294% | |
| 2026-05-04 | 50.30 | 50.36 | 50.30 | 50.35 | -0.375% | 1,139 | -6.037% | |
| 2026-05-01 | 50.67 | 50.67 | 50.54 | 50.54 | +0.241% | 132 | -6.389% | |
| 2026-04-30 | 50.39 | 50.51 | 50.39 | 50.42 | +0.162% | 1,257 | -6.163% | |
| 2026-04-29 | 50.44 | 50.44 | 50.34 | 50.34 | -0.519% | 3,511 | -6.011% | |
| 2026-04-28 | 50.54 | 50.60 | 50.54 | 50.60 | -0.462% | 1,447 | -6.499% | |
| 2026-04-27 | 50.83 | 50.84 | 50.83 | 50.84 | -0.277% | 259 | -6.931% | |
| 2026-04-24 | 50.97 | 51.02 | 50.97 | 50.98 | +0.051% | 1,731 | -7.189% | |
| 2026-04-23 | 50.83 | 50.95 | 50.83 | 50.95 | -0.244% | 643 | -7.141% | |
| 2026-04-22 | 51.14 | 51.14 | 51.08 | 51.08 | +0.238% | 424 | -7.368% | |
| 2026-04-21 | 51.03 | 51.03 | 50.95 | 50.95 | -0.412% | 1,041 | -7.148% | |
| 2026-04-20 | 51.16 | 51.17 | 51.13 | 51.16 | -0.011% | 2,791 | -7.531% | |
| 2026-04-17 | 51.19 | 51.26 | 51.16 | 51.17 | +0.535% | 2,992 | -7.540% | |
| 2026-04-16 | 51.00 | 51.03 | 50.88 | 50.90 | -0.431% | 2,748 | -7.046% | |
| 2026-04-15 | 51.06 | 51.13 | 51.06 | 51.12 | +0.065% | 9,664 | -7.447% | |
| 2026-04-14 | 51.03 | 51.08 | 51.02 | 51.08 | +0.244% | 3,777 | -7.386% | |
| 2026-04-13 | 50.79 | 50.97 | 50.79 | 50.96 | +0.408% | 931 | -7.160% | |
| 2026-04-10 | 50.89 | 50.89 | 50.75 | 50.75 | -0.293% | 1,046 | -6.781% | |
| 2026-04-09 | 50.82 | 50.97 | 50.82 | 50.90 | +0.104% | 9,010 | -7.054% | |
| 2026-04-08 | 51.01 | 51.01 | 50.80 | 50.85 | +0.373% | 3,122 | -6.958% | |
| 2026-04-07 | 50.49 | 50.66 | 50.44 | 50.66 | +0.219% | 1,354 | -6.611% | |
| 2026-04-06 | 50.66 | 50.66 | 50.55 | 50.55 | -0.257% | 1,013 | -6.406% | |
| 2026-04-02 | 50.61 | 50.70 | 50.61 | 50.68 | +0.425% | 4,461 | -6.647% | |
| 2026-04-01 | 50.46 | 50.58 | 50.46 | 50.47 | +0.039% | 3,860 | -6.250% | |
| 2026-03-31 | 50.33 | 50.45 | 50.31 | 50.45 | +0.688% | 2,157 | -6.214% | |
| 2026-03-30 | 50.20 | 50.20 | 50.10 | 50.10 | +0.191% | 6,225 | -5.568% | |
| 2026-03-27 | 49.93 | 50.09 | 49.93 | 50.01 | -0.181% | 3,513 | -5.387% | |
| 2026-03-26 | 50.37 | 50.37 | 50.10 | 50.10 | -0.901% | 6,425 | -5.559% | |
| 2026-03-25 | 50.61 | 50.62 | 50.55 | 50.55 | +0.405% | 8,268 | -6.410% | |
| 2026-03-24 | 50.25 | 50.38 | 50.25 | 50.35 | -0.276% | 2,671 | -6.030% | |
| 2026-03-23 | 50.26 | 50.53 | 50.26 | 50.49 | +0.771% | 5,865 | -6.290% | |
| 2026-03-20 | 50.27 | 50.31 | 50.10 | 50.10 | -1.194% | 3,487 | -5.567% | |
| 2026-03-19 | 50.61 | 50.71 | 50.56 | 50.71 | +0.160% | 1,073 | -6.694% | |
| 2026-03-18 | 50.77 | 50.77 | 50.63 | 50.63 | -0.421% | 1,113 | -6.545% | |
| 2026-03-17 | 50.79 | 50.88 | 50.79 | 50.84 | +0.473% | 2,794 | -6.939% | |
| 2026-03-16 | 50.61 | 50.65 | 50.57 | 50.60 | +0.616% | 1,726 | -6.499% | |
| 2026-03-13 | 50.64 | 50.66 | 50.29 | 50.29 | -0.379% | 6,625 | -5.922% | |
| 2026-03-12 | 50.76 | 50.76 | 50.45 | 50.48 | -0.601% | 6,807 | -6.279% | |
| 2026-03-11 | 50.91 | 50.91 | 50.79 | 50.79 | -0.741% | 1,632 | -6.841% | |
| 2026-03-10 | 51.26 | 51.39 | 51.16 | 51.16 | -0.446% | 8,115 | -7.531% | |
| 2026-03-09 | 51.07 | 51.41 | 51.04 | 51.39 | +0.463% | 6,663 | -7.944% | |
| 2026-03-06 | 51.16 | 51.29 | 51.16 | 51.16 | -0.242% | 1,120 | -7.518% | |
| 2026-03-05 | 51.29 | 51.29 | 51.21 | 51.28 | -0.462% | 2,956 | -7.742% | |
| 2026-03-04 | 51.49 | 51.60 | 51.49 | 51.52 | +0.041% | 4,711 | -8.168% | |
| 2026-03-03 | 51.16 | 51.55 | 51.16 | 51.50 | +0.044% | 8,256 | -8.130% | |
| 2026-03-02 | 51.44 | 51.50 | 51.41 | 51.48 | -0.479% | 7,607 | -8.089% | |
| 2026-02-27 | 51.71 | 51.77 | 51.70 | 51.72 | +0.097% | 3,594 | -8.529% | |
| 2026-02-26 | 51.64 | 51.67 | 51.62 | 51.67 | -0.332% | 1,027 | -8.440% | |
| 2026-02-25 | 51.84 | 51.92 | 51.84 | 51.84 | -0.087% | 7,649 | -8.744% | |
| 2026-02-24 | 51.84 | 51.92 | 51.84 | 51.89 | -0.041% | 5,934 | -8.823% | |
| 2026-02-23 | 51.85 | 51.96 | 51.85 | 51.91 | +0.119% | 7,747 | -8.861% | |
| 2026-02-20 | 51.82 | 51.86 | 51.78 | 51.85 | +0.036% | 3,138 | -8.752% | |
| 2026-02-19 | 51.73 | 51.83 | 51.73 | 51.83 | +0.103% | 965 | -8.719% | |
| 2026-02-18 | 51.78 | 51.78 | 51.77 | 51.78 | -0.097% | 1,100 | -8.625% | |
| 2026-02-17 | 51.81 | 51.83 | 51.81 | 51.83 | +0.093% | 697 | -8.714% | |
| 2026-02-13 | 51.76 | 51.82 | 51.73 | 51.78 | +0.348% | 6,023 | -8.629% | |
| 2026-02-12 | 51.51 | 51.62 | 51.51 | 51.60 | +0.437% | 2,115 | -8.311% | |
| 2026-02-11 | 51.36 | 51.43 | 51.34 | 51.38 | -0.087% | 4,596 | -7.910% | |
| 2026-02-10 | 51.50 | 51.50 | 51.42 | 51.42 | +0.239% | 2,722 | -7.990% | |
| 2026-02-09 | 51.31 | 51.31 | 51.30 | 51.30 | -0.012% | 2,089 | -7.770% | |
| 2026-02-06 | 51.23 | 51.30 | 51.20 | 51.30 | +0.007% | 2,820 | -7.781% | |
| 2026-02-05 | 51.17 | 51.30 | 51.17 | 51.30 | +0.522% | 3,444 | -7.775% | |
| 2026-02-04 | 51.02 | 51.04 | 51.02 | 51.03 | -0.130% | 1,773 | -7.293% | |
| 2026-02-03 | 51.05 | 51.10 | 50.99 | 51.10 | +0.033% | 3,522 | -7.413% | |
| 2026-02-02 | 51.16 | 51.16 | 51.08 | 51.08 | -0.143% | 1,363 | -7.382% | |
| 2026-01-30 | 51.15 | 51.22 | 51.15 | 51.16 | -0.041% | 3,296 | -7.514% | |
| 2026-01-29 | 51.08 | 51.18 | 51.08 | 51.18 | -0.375% | 930 | -7.552% | |
| 2026-01-28 | 51.36 | 51.37 | 51.35 | 51.37 | -0.060% | 824 | -7.899% | |
| 2026-01-27 | 51.51 | 51.51 | 51.40 | 51.40 | -0.078% | 2,215 | -7.954% | |
| 2026-01-26 | 51.44 | 51.44 | 51.44 | 51.44 | +0.057% | 16 | -8.026% | |
| 2026-01-23 | 51.39 | 51.41 | 51.39 | 51.41 | +0.157% | 207 | -7.974% | |
| 2026-01-22 | 51.30 | 51.39 | 51.30 | 51.33 | +0.059% | 763 | -7.829% | |
| 2026-01-21 | 51.13 | 51.30 | 51.13 | 51.30 | +0.526% | 8,217 | -7.774% | |
| 2026-01-20 | 51.03 | 51.15 | 51.03 | 51.03 | -0.630% | 749 | -7.290% | |
| 2026-01-16 | 51.45 | 51.45 | 51.35 | 51.35 | -0.188% | 3,714 | -7.873% | |
| 2026-01-15 | 51.52 | 51.52 | 51.45 | 51.45 | -0.170% | 2,854 | -8.047% | |
| 2026-01-14 | 51.47 | 51.54 | 51.47 | 51.54 | +0.184% | 4,183 | -8.203% | |
| 2026-01-13 | 51.43 | 51.47 | 51.43 | 51.45 | +0.205% | 1,461 | -8.035% | |
| 2026-01-12 | 51.33 | 51.36 | 51.33 | 51.34 | -0.146% | 1,669 | -7.846% | |
| 2026-01-09 | 51.42 | 51.42 | 51.39 | 51.41 | +0.195% | 609 | -7.981% | |
| 2026-01-08 | 51.29 | 51.31 | 51.28 | 51.31 | -0.204% | 3,938 | -7.802% | |
| 2026-01-07 | 51.41 | 51.46 | 51.41 | 51.42 | +0.057% | 957 | -7.990% | |
| 2026-01-06 | 51.32 | 51.39 | 51.32 | 51.39 | +0.057% | 1,048 | -7.938% | |
| 2026-01-05 | 51.34 | 51.40 | 51.29 | 51.36 | +0.257% | 11,678 | -7.886% | |
| 2026-01-02 | 51.26 | 51.26 | 51.21 | 51.23 | -0.146% | 917 | -7.649% | |
| 2025-12-31 | 51.37 | 51.40 | 51.30 | 51.30 | -0.311% | 2,439 | -7.784% | |
| 2025-12-30 | 51.42 | 51.50 | 51.40 | 51.47 | -0.493% | 2,521 | -8.070% | |
| 2025-12-29 | 51.66 | 51.72 | 51.64 | 51.72 | +0.106% | 2,189 | -8.523% | |
| 2025-12-26 | 51.67 | 51.71 | 51.61 | 51.66 | +0.066% | 2,955 | -8.426% | |
| 2025-12-24 | 51.53 | 51.63 | 51.53 | 51.63 | +0.381% | 1,861 | -8.366% | |
| 2025-12-23 | 51.31 | 51.44 | 51.31 | 51.44 | +0.122% | 3,251 | -8.017% | |
| 2025-12-22 | 51.41 | 51.42 | 51.36 | 51.37 | -0.058% | 4,933 | -7.905% | |
| 2025-12-19 | 51.47 | 51.47 | 51.40 | 51.40 | -0.171% | 2,994 | -7.958% | |
| 2025-12-18 | 51.52 | 51.52 | 51.43 | 51.49 | +0.289% | 1,074 | -8.115% | |
| 2025-12-17 | 51.39 | 51.39 | 51.32 | 51.34 | -0.047% | 3,536 | -7.849% | |
| 2025-12-16 | 51.37 | 51.37 | 51.37 | 51.37 | +0.205% | 56 | -7.892% | |
| 2025-12-15 | 51.35 | 51.35 | 51.26 | 51.26 | +0.030% | 1,688 | -7.703% | |
| 2025-12-12 | 51.28 | 51.28 | 51.24 | 51.24 | -0.341% | 574 | -7.675% | |
| 2025-12-11 | 51.58 | 51.58 | 51.42 | 51.42 | -0.113% | 678 | -7.990% | |
| 2025-12-10 | 51.30 | 51.51 | 51.29 | 51.48 | +0.406% | 2,630 | -8.094% | |
| 2025-12-09 | 51.24 | 51.27 | 51.23 | 51.27 | -0.110% | 540 | -7.721% | |
| 2025-12-08 | 51.26 | 51.33 | 51.26 | 51.33 | -0.229% | 605 | -7.823% | |
| 2025-12-05 | 51.49 | 51.54 | 51.44 | 51.44 | -0.068% | 2,226 | -8.034% | |
| 2025-12-04 | 51.50 | 51.50 | 51.48 | 51.48 | -0.193% | 637 | -8.096% | |
| 2025-12-03 | 51.58 | 51.58 | 51.58 | 51.58 | +0.273% | 953 | -8.274% | |
| 2025-12-02 | 51.44 | 51.44 | 51.44 | 51.44 | -0.278% | 21 | -8.023% | |
| 2025-12-01 | 51.61 | 51.61 | 51.56 | 51.58 | -0.547% | 806 | -8.279% | |
| 2025-11-28 | 51.87 | 51.87 | 51.87 | 51.87 | -0.133% | 204 | -8.781% | |
| 2025-11-26 | 51.75 | 51.94 | 51.75 | 51.94 | +0.322% | 956 | -8.902% | |
| 2025-11-25 | 51.65 | 51.77 | 51.65 | 51.77 | +0.268% | 624 | -8.609% | |
| 2025-11-24 | 51.57 | 51.63 | 51.57 | 51.63 | +0.429% | 1,328 | -8.364% | |
| 2025-11-21 | 51.40 | 51.41 | 51.40 | 51.41 | +0.321% | 390 | -7.971% | |
| 2025-11-20 | 51.23 | 51.24 | 51.23 | 51.24 | +0.127% | 647 | -7.675% | |
| 2025-11-19 | 51.26 | 51.26 | 51.18 | 51.18 | 0.000% | 675 | -7.558% | |
| 2025-11-18 | 51.18 | 51.20 | 51.14 | 51.18 | +0.088% | 4,111 | -7.558% | |
| 2025-11-17 | 51.14 | 51.20 | 51.14 | 51.14 | -0.022% | 1,046 | -7.477% | |
| 2025-11-14 | 51.15 | 51.15 | 51.15 | 51.15 | -0.199% | 168 | -7.498% | |
| 2025-11-13 | 51.25 | 51.36 | 51.25 | 51.25 | -0.385% | 1,676 | -7.681% | |
| 2025-11-12 | 51.44 | 51.45 | 51.42 | 51.45 | -0.066% | 1,680 | -8.037% | |
| 2025-11-11 | 51.48 | 51.48 | 51.48 | 51.48 | +0.393% | 52 | -8.097% | |
| 2025-11-10 | 51.27 | 51.30 | 51.27 | 51.28 | +0.036% | 383 | -7.736% | |
| 2025-11-07 | 51.26 | 51.26 | 51.26 | 51.26 | -0.144% | 196 | -7.703% | |
| 2025-11-06 | 51.29 | 51.33 | 51.28 | 51.33 | +0.446% | 1,259 | -7.836% | |
| 2025-11-05 | 51.17 | 51.17 | 51.10 | 51.11 | -0.261% | 278 | -7.425% | |
| 2025-11-04 | 51.28 | 51.37 | 51.24 | 51.24 | +0.117% | 2,448 | -7.667% | |
| 2025-11-03 | 51.18 | 51.18 | 51.18 | 51.18 | -0.627% | 643 | -7.558% | |
| 2025-10-31 | 51.65 | 51.67 | 51.50 | 51.50 | -0.265% | 3,677 | -8.138% | |
| 2025-10-30 | 51.57 | 51.71 | 51.57 | 51.64 | -0.354% | 2,232 | -8.382% | |
| 2025-10-29 | 52.12 | 52.12 | 51.81 | 51.82 | -0.617% | 434 | -8.706% | |
| 2025-10-28 | 52.09 | 52.15 | 52.06 | 52.15 | +0.049% | 1,425 | -9.269% | |
| 2025-10-27 | 52.12 | 52.12 | 52.12 | 52.12 | +0.134% | 221 | -9.225% | |
| 2025-10-24 | 52.08 | 52.08 | 52.05 | 52.05 | +0.087% | 967 | -9.104% | |
| 2025-10-23 | 51.99 | 52.01 | 51.99 | 52.01 | -0.057% | 322 | -9.025% | |
| 2025-10-22 | 52.01 | 52.03 | 52.01 | 52.03 | +0.087% | 439 | -9.076% | |
| 2025-10-21 | 52.08 | 52.09 | 51.99 | 51.99 | +0.068% | 653 | -8.998% | |
| 2025-10-20 | 51.92 | 51.95 | 51.92 | 51.95 | +0.202% | 1,332 | -8.936% | |
| 2025-10-17 | 51.85 | 51.85 | 51.85 | 51.85 | -0.136% | 78 | -8.752% | |
| 2025-10-16 | 51.77 | 51.92 | 51.76 | 51.92 | +0.338% | 1,282 | -8.876% | |
| 2025-10-15 | 51.86 | 51.87 | 51.72 | 51.74 | +0.048% | 1,738 | -8.568% | |
| 2025-10-14 | 51.56 | 51.75 | 51.56 | 51.72 | +0.262% | 1,406 | -8.524% | |
| 2025-10-13 | 51.48 | 51.59 | 51.48 | 51.59 | +0.207% | 199 | -8.284% | |
| 2025-10-10 | 51.48 | 51.50 | 51.48 | 51.48 | +0.270% | 2,505 | -8.094% | |
| 2025-10-09 | 51.37 | 51.37 | 51.34 | 51.34 | -0.176% | 817 | -7.847% | |
| 2025-10-08 | 51.53 | 51.54 | 51.43 | 51.43 | -0.057% | 2,108 | -8.009% | |
| 2025-10-07 | 51.43 | 51.50 | 51.43 | 51.46 | +0.143% | 9,277 | -8.061% | |
| 2025-10-06 | 51.39 | 51.39 | 51.39 | 51.39 | -0.256% | 386 | -7.930% | |
| 2025-10-03 | 51.59 | 51.61 | 51.52 | 51.52 | -0.158% | 11,471 | -8.165% | |
| 2025-10-02 | 51.48 | 51.60 | 51.48 | 51.60 | +0.257% | 4,408 | -8.310% | |
| 2025-10-01 | 51.48 | 51.48 | 51.39 | 51.47 | -0.074% | 2,680 | -8.075% | |
| 2025-09-30 | 51.53 | 51.53 | 51.51 | 51.51 | -0.042% | 608 | -8.143% | |
| 2025-09-29 | 51.52 | 51.53 | 51.52 | 51.53 | +0.362% | 566 | -8.182% | |
| 2025-09-26 | 51.36 | 51.36 | 51.34 | 51.34 | +0.062% | 1,157 | -7.849% | |
| 2025-09-25 | 51.30 | 51.31 | 51.30 | 51.31 | -0.284% | 444 | -7.793% | |
| 2025-09-24 | 51.48 | 51.48 | 51.44 | 51.46 | -0.299% | 2,616 | -8.054% | |
| 2025-09-23 | 51.56 | 51.61 | 51.56 | 51.61 | +0.148% | 944 | -8.329% | |
| 2025-09-22 | 51.57 | 51.57 | 51.53 | 51.53 | -0.166% | 632 | -8.194% | |
| 2025-09-19 | 51.62 | 51.62 | 51.58 | 51.62 | -0.003% | 296 | -8.346% | |
| 2025-09-18 | 51.59 | 51.62 | 51.55 | 51.62 | -0.122% | 380 | -8.350% | |
| 2025-09-17 | 51.87 | 51.87 | 51.63 | 51.69 | -0.244% | 1,670 | -8.462% | |
| 2025-09-16 | 51.82 | 51.83 | 51.81 | 51.81 | -0.028% | 501 | -8.685% | |
| 2025-09-15 | 51.78 | 51.87 | 51.78 | 51.83 | +0.272% | 3,507 | -8.711% | |
| 2025-09-12 | 51.64 | 51.69 | 51.63 | 51.69 | -0.098% | 1,063 | -8.462% | |
| 2025-09-11 | 51.65 | 51.81 | 51.65 | 51.74 | +0.273% | 6,479 | -8.552% | |
| 2025-09-10 | 51.61 | 51.61 | 51.59 | 51.59 | +0.345% | 501 | -8.302% | |
| 2025-09-09 | 51.48 | 51.48 | 51.41 | 51.42 | -0.160% | 710 | -7.986% | |
| 2025-09-08 | 51.50 | 51.51 | 51.50 | 51.50 | +0.290% | 633 | -8.133% | |
| 2025-09-05 | 51.35 | 51.35 | 51.35 | 51.35 | +0.580% | 143 | -7.866% | |
| 2025-09-04 | 50.88 | 51.05 | 50.88 | 51.05 | +0.613% | 6,611 | -7.332% | |
| 2025-09-03 | 50.67 | 50.80 | 50.67 | 50.74 | +0.462% | 2,363 | -6.764% | |
| 2025-09-02 | 50.43 | 50.51 | 50.43 | 50.51 | -0.700% | 1,520 | -6.333% | Div $0.216 |
| 2025-08-29 | 50.89 | 50.89 | 50.87 | 50.87 | -0.227% | 702 | -6.989% | |
| 2025-08-28 | 50.96 | 50.98 | 50.96 | 50.98 | +0.103% | 461 | -7.200% | |
| 2025-08-27 | 50.80 | 50.93 | 50.80 | 50.93 | +0.095% | 3,061 | -7.105% | |
| 2025-08-26 | 50.79 | 50.88 | 50.79 | 50.88 | +0.111% | 404 | -7.016% | |
| 2025-08-25 | 50.85 | 50.85 | 50.83 | 50.83 | -0.196% | 1,093 | -6.913% | |
| 2025-08-22 | 50.86 | 50.92 | 50.86 | 50.92 | +0.724% | 870 | -7.096% | |
| 2025-08-21 | 50.64 | 50.64 | 50.53 | 50.56 | -0.318% | 820 | -6.423% | |
| 2025-08-20 | 50.69 | 50.72 | 50.68 | 50.72 | +0.093% | 1,107 | -6.720% | |
| 2025-08-19 | 50.69 | 50.70 | 50.66 | 50.67 | +0.121% | 1,990 | -6.633% | |
| 2025-08-18 | 50.61 | 50.62 | 50.61 | 50.61 | -0.145% | 840 | -6.520% | |
| 2025-08-15 | 50.77 | 50.77 | 50.66 | 50.68 | -0.146% | 2,798 | -6.655% | |
| 2025-08-14 | 50.75 | 50.77 | 50.71 | 50.76 | -0.234% | 5,121 | -6.791% | |
| 2025-08-13 | 50.88 | 50.89 | 50.86 | 50.88 | +0.362% | 8,110 | -7.010% | |
| 2025-08-12 | 50.66 | 50.69 | 50.65 | 50.69 | +0.118% | 1,513 | -6.673% | |
| 2025-08-11 | 50.67 | 50.67 | 50.63 | 50.63 | -0.001% | 1,910 | -6.562% | |
| 2025-08-08 | 50.63 | 50.63 | 50.63 | 50.63 | -0.273% | 29 | -6.563% | |
| 2025-08-07 | 50.85 | 50.85 | 50.77 | 50.77 | -0.042% | 1,416 | -6.819% | |
| 2025-08-06 | 50.73 | 50.83 | 50.73 | 50.80 | -0.020% | 792 | -6.858% | |
| 2025-08-05 | 50.78 | 50.83 | 50.78 | 50.80 | -0.010% | 3,217 | -6.876% | |
| 2025-08-04 | 50.77 | 50.83 | 50.77 | 50.81 | +0.107% | 693,058 | -6.885% | |
| 2025-08-01 | 50.76 | 50.76 | 50.76 | 50.76 | +0.505% | 46 | -6.786% | |
| 2025-07-31 | 50.64 | 50.66 | 50.50 | 50.50 | +0.049% | 4,648 | -6.315% | |
| 2025-07-30 | 50.46 | 50.56 | 50.43 | 50.48 | -0.177% | 7,973 | -6.269% | |
| 2025-07-29 | 50.40 | 50.59 | 50.40 | 50.57 | +0.460% | 26,540 | -6.435% | |
| 2025-07-28 | 50.36 | 50.38 | 50.33 | 50.33 | -0.152% | 4,798 | -6.004% | |
| 2025-07-25 | 50.31 | 50.42 | 50.30 | 50.41 | +0.290% | 7,845 | -6.147% | |
| 2025-07-24 | 50.18 | 50.33 | 50.18 | 50.26 | -0.126% | 5,709 | -5.874% | |
| 2025-07-23 | 50.39 | 50.40 | 50.32 | 50.33 | -0.277% | 134,626 | -5.993% | |
| 2025-07-22 | 50.48 | 50.49 | 50.47 | 50.47 | +0.238% | 873 | -6.253% | |
| 2025-07-21 | 50.43 | 50.45 | 50.35 | 50.35 | +0.363% | 1,078 | -6.031% | |
| 2025-07-18 | 50.14 | 50.20 | 50.14 | 50.17 | +0.217% | 1,316 | -5.690% | |
| 2025-07-17 | 50.08 | 50.08 | 50.04 | 50.06 | +0.190% | 2,376 | -5.485% | |
| 2025-07-16 | 50.00 | 50.02 | 49.82 | 49.96 | +0.216% | 6,418 | -5.306% | |
| 2025-07-15 | 50.10 | 50.10 | 49.84 | 49.85 | -0.358% | 4,503 | -5.102% | |
| 2025-07-14 | 50.02 | 50.06 | 49.96 | 50.03 | +0.051% | 2,931 | -5.441% | |
| 2025-07-11 | 50.10 | 50.10 | 50.00 | 50.01 | -0.569% | 6,241 | -5.393% | |
| 2025-07-10 | 50.30 | 50.30 | 50.29 | 50.30 | -0.038% | 16,771 | -5.932% | |
| 2025-07-09 | 50.29 | 50.31 | 50.29 | 50.31 | +0.543% | 896 | -5.967% | |
| 2025-07-08 | 50.05 | 50.05 | 50.02 | 50.04 | -0.304% | 1,370 | -5.457% | |
| 2025-07-07 | 50.27 | 50.28 | 50.20 | 50.20 | -0.425% | 920 | -5.744% | |
| 2025-07-03 | 50.43 | 50.43 | 50.41 | 50.41 | -0.230% | 1,082 | -6.145% | |
| 2025-07-02 | 50.41 | 50.53 | 50.41 | 50.53 | +0.002% | 2,226 | -6.360% | |
| 2025-07-01 | 50.42 | 50.55 | 50.42 | 50.52 | -0.463% | 9,594 | -6.359% | |
| 2025-06-30 | 50.63 | 50.76 | 50.63 | 50.76 | +0.535% | 482 | -6.792% | |
| 2025-06-27 | 50.49 | 50.49 | 50.49 | 50.49 | -0.140% | 222 | -6.294% | |
| 2025-06-26 | 50.56 | 50.56 | 50.56 | 50.56 | +0.352% | 96 | -6.425% | |
| 2025-06-25 | 50.38 | 50.38 | 50.38 | 50.38 | -0.039% | 81 | -6.096% | |
| 2025-06-24 | 50.34 | 50.40 | 50.34 | 50.40 | +0.424% | 113,396 | -6.133% | |
| 2025-06-23 | 50.30 | 50.31 | 50.19 | 50.19 | +0.288% | 1,069 | -5.735% | |
| 2025-06-20 | 49.91 | 50.05 | 49.89 | 50.05 | +0.081% | 1,238 | -5.463% | |
| 2025-06-18 | 50.07 | 50.07 | 49.96 | 50.01 | +0.089% | 861 | -5.386% | |
| 2025-06-17 | 49.90 | 49.97 | 49.90 | 49.96 | +0.378% | 925 | -5.303% | |
| 2025-06-16 | 49.84 | 49.95 | 49.77 | 49.77 | -0.137% | 1,986 | -4.945% | |
| 2025-06-13 | 49.84 | 49.84 | 49.84 | 49.84 | -0.520% | 165 | -5.076% | |
| 2025-06-12 | 50.07 | 50.10 | 50.07 | 50.10 | +0.495% | 590 | -5.569% | |
| 2025-06-11 | 49.90 | 49.91 | 49.85 | 49.85 | +0.386% | 740 | -5.102% | |
| 2025-06-10 | 49.62 | 49.66 | 49.62 | 49.66 | +0.201% | 208 | -4.735% | |
| 2025-06-09 | 49.49 | 49.57 | 49.49 | 49.56 | +0.283% | 6,257 | -4.544% | |
| 2025-06-06 | 49.58 | 49.58 | 49.26 | 49.42 | -0.568% | 4,068 | -4.274% | |
| 2025-06-05 | 49.83 | 49.83 | 49.71 | 49.71 | -0.314% | 1,013 | -4.818% | |
| 2025-06-04 | 49.92 | 49.92 | 49.86 | 49.86 | +0.644% | 1,134 | -5.116% | |
| 2025-06-03 | 49.52 | 49.54 | 49.50 | 49.54 | +0.037% | 4,533 | -4.505% | |
| 2025-06-02 | 49.43 | 49.52 | 49.43 | 49.52 | -0.622% | 1,623 | -4.469% | |
| 2025-05-30 | 49.84 | 49.84 | 49.84 | 49.84 | +0.198% | 28 | -5.064% | |
| 2025-05-29 | 49.67 | 49.74 | 49.66 | 49.74 | +0.423% | 328 | -4.876% | |
| 2025-05-28 | 49.54 | 49.59 | 49.53 | 49.53 | -0.273% | 6,093 | -4.474% | |
| 2025-05-27 | 49.66 | 49.66 | 49.66 | 49.66 | +0.780% | 228 | -4.734% | |
| 2025-05-23 | 49.31 | 49.31 | 49.28 | 49.28 | +0.105% | 420 | -3.991% | |
| 2025-05-22 | 48.97 | 49.23 | 48.97 | 49.23 | +0.418% | 1,060 | -3.890% | |
| 2025-05-21 | 49.29 | 49.29 | 49.02 | 49.02 | -0.948% | 798 | -3.489% | |
| 2025-05-20 | 49.50 | 49.53 | 49.49 | 49.49 | -0.203% | 1,437 | -4.404% | |
| 2025-05-19 | 49.59 | 49.59 | 49.59 | 49.59 | +0.036% | 159 | -4.598% | |
| 2025-05-16 | 49.63 | 49.63 | 49.57 | 49.57 | +0.137% | 1,428 | -4.564% | |
| 2025-05-15 | 49.27 | 49.51 | 49.25 | 49.51 | +0.705% | 1,202 | -4.433% | |
| 2025-05-14 | 49.29 | 49.29 | 49.16 | 49.16 | -0.415% | 1,503 | -3.760% | |
| 2025-05-13 | 49.36 | 49.37 | 49.25 | 49.37 | +0.119% | 251 | -4.160% | |
| 2025-05-12 | 49.34 | 49.34 | 49.31 | 49.31 | -0.071% | 425 | -4.045% | |
| 2025-05-09 | 49.47 | 49.51 | 49.34 | 49.34 | -0.068% | 1,437 | -4.113% | |
| 2025-05-08 | 49.51 | 49.54 | 49.37 | 49.37 | -0.508% | 1,434 | -4.178% | |
| 2025-05-07 | 49.57 | 49.63 | 49.56 | 49.63 | +0.344% | 584 | -4.664% | |
| 2025-05-06 | 49.24 | 49.46 | 49.23 | 49.46 | +0.241% | 796 | -4.337% | |
| 2025-05-05 | 49.30 | 49.34 | 49.28 | 49.34 | -0.209% | 32,421 | -4.106% | |
| 2025-05-02 | 49.51 | 49.51 | 49.36 | 49.44 | -0.251% | 15,150 | -4.306% | |
| 2025-05-01 | 49.64 | 49.64 | 49.57 | 49.57 | -0.900% | 903 | -4.547% | |
| 2025-04-30 | 49.97 | 50.02 | 49.96 | 50.02 | -0.148% | 486 | -5.406% | |
| 2025-04-29 | 50.05 | 50.09 | 50.05 | 50.09 | +0.139% | 822 | -5.546% | |
| 2025-04-28 | 49.92 | 50.02 | 49.92 | 50.02 | +0.217% | 5,573 | -5.415% | |
| 2025-04-25 | 49.78 | 49.92 | 49.78 | 49.91 | +0.534% | 2,548 | -5.209% | |
| 2025-04-24 | 49.51 | 49.65 | 49.51 | 49.65 | +0.846% | 2,088 | -4.703% | |
| 2025-04-23 | 49.71 | 49.71 | 49.22 | 49.23 | +0.312% | 3,488 | -3.897% | |
| 2025-04-22 | 49.16 | 49.20 | 49.07 | 49.08 | +0.208% | 7,122 | -3.598% | |
| 2025-04-21 | 49.19 | 49.26 | 48.94 | 48.98 | -0.813% | 1,269 | -3.397% | |
| 2025-04-17 | 49.48 | 49.51 | 49.38 | 49.38 | -0.168% | 38,667 | -4.182% | |
| 2025-04-16 | 49.18 | 49.46 | 49.18 | 49.46 | +0.511% | 55,946 | -4.343% | |
| 2025-04-15 | 49.09 | 49.23 | 49.09 | 49.21 | +0.553% | 20,880 | -3.854% | |
| 2025-04-14 | 48.98 | 48.98 | 48.81 | 48.94 | 0.000% | 4,908 | -3.323% |