ZTOP
F/m High Yield 100 ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:34:47 PM EDT
49.85USD+0.403%(+0.20)128
ZTOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.84 | 49.84 | 49.84 | 49.84 | +0.025% | 128 | 0.000% | |
| 2026-10-01 | 49.63 | 49.83 | 49.53 | 49.83 | +0.037% | 7,068 | +0.025% | |
| 2026-09-30 | 49.81 | 49.81 | 49.81 | 49.81 | -0.273% | 24 | +0.063% | |
| 2026-09-29 | 50.03 | 50.03 | 49.71 | 49.95 | -0.369% | 7,555 | -0.210% | |
| 2026-09-28 | 50.20 | 50.20 | 50.13 | 50.13 | -0.530% | 431 | -0.578% | |
| 2026-09-25 | 50.40 | 50.40 | 50.40 | 50.40 | -0.066% | 42 | -1.105% | |
| 2026-09-24 | 50.49 | 50.49 | 50.44 | 50.44 | -0.267% | 370 | -1.170% | |
| 2026-09-23 | 50.70 | 50.70 | 50.57 | 50.57 | -0.697% | 193 | -1.434% | |
| 2026-09-22 | 50.92 | 50.92 | 50.92 | 50.92 | -0.010% | 159 | -2.121% | |
| 2026-09-21 | 50.93 | 50.93 | 50.93 | 50.93 | +0.177% | 131 | -2.130% | |
| 2026-09-18 | 50.84 | 50.84 | 50.84 | 50.84 | -0.177% | 15 | -1.957% | |
| 2026-09-17 | 50.90 | 50.93 | 50.90 | 50.93 | +0.295% | 168 | -2.130% | |
| 2026-09-16 | 50.84 | 50.91 | 50.78 | 50.78 | -0.353% | 612 | -1.841% | |
| 2026-09-15 | 50.96 | 50.96 | 50.96 | 50.96 | -0.126% | 25 | -2.188% | |
| 2026-09-14 | 51.03 | 51.07 | 51.02 | 51.02 | -0.147% | 2,286 | -2.311% | |
| 2026-09-11 | 51.15 | 51.40 | 51.10 | 51.10 | +0.155% | 5,262 | -2.454% | |
| 2026-09-10 | 51.12 | 51.12 | 51.02 | 51.02 | -0.449% | 286 | -2.303% | |
| 2026-09-09 | 51.28 | 51.31 | 51.25 | 51.25 | -0.185% | 1,695 | -2.741% | |
| 2026-09-08 | 51.38 | 51.39 | 51.34 | 51.34 | -0.049% | 792 | -2.921% | |
| 2026-09-04 | 51.37 | 51.37 | 51.37 | 51.37 | +0.007% | 12 | -2.969% | |
| 2026-09-03 | 51.40 | 51.65 | 51.27 | 51.37 | +0.120% | 1,438 | -2.962% | |
| 2026-09-02 | 51.32 | 51.32 | 51.30 | 51.30 | +0.027% | 1,274 | -2.846% | |
| 2026-09-01 | 51.29 | 51.29 | 51.29 | 51.29 | -0.357% | 198 | -2.820% | |
| 2026-08-31 | 51.48 | 51.48 | 51.48 | 51.48 | +0.136% | 49 | -3.167% | |
| 2026-08-28 | 51.41 | 51.41 | 51.41 | 51.41 | -0.175% | 113 | -3.035% | |
| 2026-08-27 | 51.49 | 51.49 | 51.49 | 51.49 | +0.049% | 38 | -3.204% | |
| 2026-08-26 | 51.47 | 51.47 | 51.47 | 51.47 | -0.078% | 262 | -3.157% | |
| 2026-08-25 | 51.51 | 51.51 | 51.51 | 51.51 | +0.243% | 15 | -3.232% | |
| 2026-08-24 | 51.38 | 51.38 | 51.38 | 51.38 | +0.068% | 23 | -2.997% | |
| 2026-08-21 | 51.35 | 51.35 | 51.35 | 51.35 | +0.112% | 134 | -2.931% | |
| 2026-08-20 | 51.44 | 51.44 | 51.29 | 51.29 | -0.442% | 4,267 | -2.822% | |
| 2026-08-19 | 51.49 | 51.53 | 51.49 | 51.52 | +0.194% | 570 | -3.251% | |
| 2026-08-18 | 51.42 | 51.42 | 51.42 | 51.42 | -0.575% | 89 | -3.063% | |
| 2026-08-17 | 51.72 | 51.72 | 51.72 | 51.72 | -0.160% | 113 | -3.620% | |
| 2026-08-14 | 51.68 | 51.98 | 51.67 | 51.80 | +0.193% | 7,051 | -3.774% | |
| 2026-08-13 | 51.70 | 51.70 | 51.70 | 51.70 | +0.155% | 12 | -3.588% | |
| 2026-08-12 | 51.62 | 51.62 | 51.62 | 51.62 | +0.136% | 18 | -3.439% | |
| 2026-08-11 | 51.59 | 51.59 | 51.55 | 51.55 | +0.049% | 208 | -3.307% | |
| 2026-08-10 | 51.63 | 51.63 | 51.52 | 51.52 | -0.193% | 511 | -3.261% | |
| 2026-08-07 | 51.62 | 51.62 | 51.62 | 51.62 | +0.193% | 34 | -3.447% | |
| 2026-08-06 | 51.52 | 51.52 | 51.52 | 51.52 | -0.033% | 13 | -3.261% | |
| 2026-08-05 | 51.54 | 51.54 | 51.54 | 51.54 | -0.060% | 37 | -3.293% | |
| 2026-08-04 | 51.47 | 51.57 | 51.47 | 51.57 | +0.337% | 376 | -3.351% | |
| 2026-08-03 | 51.40 | 51.40 | 51.40 | 51.40 | +0.224% | 14 | -3.025% | |
| 2026-07-31 | 51.24 | 51.33 | 51.23 | 51.28 | +0.088% | 833 | -2.808% | |
| 2026-07-30 | 51.19 | 51.24 | 51.19 | 51.24 | +0.313% | 262 | -2.722% | |
| 2026-07-29 | 51.09 | 51.09 | 51.08 | 51.08 | -0.214% | 128 | -2.418% | |
| 2026-07-28 | 51.19 | 51.19 | 51.19 | 51.19 | +0.038% | 12 | -2.627% | |
| 2026-07-27 | 51.17 | 51.17 | 51.17 | 51.17 | -0.010% | 14 | -2.589% | |
| 2026-07-24 | 51.19 | 51.19 | 51.17 | 51.17 | -0.003% | 136 | -2.599% | |
| 2026-07-23 | 51.18 | 51.18 | 51.18 | 51.18 | -0.289% | 127 | -2.602% | |
| 2026-07-22 | 51.33 | 51.33 | 51.33 | 51.33 | -0.175% | 177 | -2.884% | |
| 2026-07-21 | 51.41 | 51.41 | 51.41 | 51.41 | -0.068% | 88 | -3.054% | |
| 2026-07-20 | 51.45 | 51.45 | 51.45 | 51.45 | -0.107% | 36 | -3.120% | |
| 2026-07-17 | 51.56 | 51.56 | 51.51 | 51.51 | 0.000% | 147 | -3.223% | |
| 2026-07-16 | 51.50 | 51.51 | 51.50 | 51.51 | -0.531% | 186 | -3.223% | |
| 2026-07-15 | 51.78 | 51.78 | 51.78 | 51.78 | +0.164% | 40 | -3.737% | |
| 2026-07-14 | 51.70 | 51.70 | 51.69 | 51.70 | +0.233% | 1,998 | -3.579% | |
| 2026-07-13 | 51.62 | 51.62 | 51.58 | 51.58 | -0.213% | 606 | -3.354% | |
| 2026-07-10 | 51.69 | 51.69 | 51.69 | 51.69 | -0.077% | 50 | -3.560% | |
| 2026-07-09 | 51.73 | 51.73 | 51.73 | 51.73 | +0.134% | 13 | -3.635% | |
| 2026-07-08 | 51.66 | 51.66 | 51.66 | 51.66 | -0.152% | 12 | -3.505% | |
| 2026-07-07 | 51.73 | 51.73 | 51.73 | 51.73 | -0.059% | 10 | -3.652% | |
| 2026-07-06 | 51.77 | 51.77 | 51.77 | 51.77 | +0.077% | 10 | -3.709% | |
| 2026-07-02 | 51.73 | 51.73 | 51.73 | 51.73 | +0.184% | 11 | -3.635% | |
| 2026-07-01 | 51.63 | 51.63 | 51.63 | 51.63 | -0.008% | 971 | -3.457% | |
| 2026-06-30 | 51.63 | 51.63 | 51.63 | 51.63 | -0.002% | 16 | -3.465% | |
| 2026-06-29 | 51.63 | 51.63 | 51.63 | 51.63 | +0.088% | 34 | -3.467% | |
| 2026-06-26 | 51.59 | 51.59 | 51.59 | 51.59 | +0.016% | 21 | -3.381% | |
| 2026-06-25 | 51.62 | 51.62 | 51.56 | 51.58 | +0.002% | 11,275 | -3.366% | |
| 2026-06-24 | 51.58 | 51.58 | 51.58 | 51.58 | -0.038% | 168 | -3.364% | |
| 2026-06-23 | 51.60 | 51.60 | 51.60 | 51.60 | +0.016% | 13 | -3.400% | |
| 2026-06-22 | 51.60 | 51.60 | 51.59 | 51.59 | -0.152% | 201 | -3.385% | |
| 2026-06-18 | 51.68 | 51.72 | 51.67 | 51.67 | +0.145% | 865 | -3.532% | |
| 2026-06-17 | 51.59 | 51.59 | 51.59 | 51.59 | -0.219% | 163 | -3.392% | |
| 2026-06-16 | 51.71 | 51.71 | 51.71 | 51.71 | -0.541% | 15 | -3.604% | |
| 2026-06-15 | 51.99 | 51.99 | 51.99 | 51.99 | +0.192% | 4 | -4.126% | |
| 2026-06-12 | 51.89 | 51.89 | 51.89 | 51.89 | +0.039% | 8 | -3.942% | |
| 2026-06-11 | 51.87 | 51.87 | 51.87 | 51.87 | +0.429% | 67 | -3.904% | |
| 2026-06-10 | 51.65 | 51.65 | 51.65 | 51.65 | -0.177% | 12 | -3.492% | |
| 2026-06-09 | 51.74 | 51.74 | 51.74 | 51.74 | +0.155% | 12 | -3.663% | |
| 2026-06-08 | 51.66 | 51.66 | 51.64 | 51.66 | +0.024% | 904 | -3.513% | |
| 2026-06-05 | 51.70 | 51.70 | 51.65 | 51.65 | -0.333% | 198 | -3.490% | |
| 2026-06-04 | 51.82 | 51.82 | 51.82 | 51.82 | +0.101% | 4 | -3.811% | |
| 2026-06-03 | 51.77 | 51.77 | 51.77 | 51.77 | -0.216% | 134 | -3.714% | |
| 2026-06-02 | 51.88 | 51.88 | 51.88 | 51.88 | +0.048% | 314 | -3.923% | |
| 2026-06-01 | 51.89 | 51.89 | 51.85 | 51.85 | -0.106% | 540 | -3.876% | |
| 2026-05-29 | 51.91 | 51.91 | 51.91 | 51.91 | +0.203% | 37 | -3.978% | |
| 2026-05-28 | 51.78 | 51.80 | 51.78 | 51.80 | 0.000% | 202 | -3.783% | |
| 2026-05-27 | 51.81 | 51.84 | 51.80 | 51.80 | +0.010% | 1,275 | -3.783% | |
| 2026-05-26 | 51.82 | 51.82 | 51.77 | 51.80 | +0.229% | 2,922 | -3.774% | |
| 2026-05-22 | 51.68 | 51.68 | 51.68 | 51.68 | +0.139% | 6 | -3.554% | |
| 2026-05-21 | 51.52 | 51.61 | 51.51 | 51.61 | +0.029% | 990 | -3.420% | |
| 2026-05-20 | 51.48 | 51.59 | 51.48 | 51.59 | +0.467% | 1,721 | -3.392% | |
| 2026-05-19 | 51.31 | 51.35 | 51.31 | 51.35 | -0.156% | 159 | -2.940% | |
| 2026-05-18 | 51.44 | 51.44 | 51.44 | 51.44 | -0.484% | 591 | -3.091% | |
| 2026-05-15 | 51.69 | 51.69 | 51.69 | 51.69 | -0.520% | 4 | -3.560% | |
| 2026-05-14 | 51.95 | 51.98 | 51.95 | 51.95 | +0.106% | 1,606 | -4.061% | |
| 2026-05-13 | 51.90 | 51.90 | 51.90 | 51.90 | +0.058% | 5 | -3.960% | |
| 2026-05-12 | 51.87 | 51.87 | 51.87 | 51.87 | -0.154% | 4 | -3.904% | |
| 2026-05-11 | 52.06 | 52.07 | 51.95 | 51.95 | -0.163% | 16,904 | -4.052% | |
| 2026-05-08 | 52.03 | 52.03 | 52.03 | 52.03 | +0.193% | 4 | -4.209% | |
| 2026-05-07 | 51.96 | 51.99 | 51.94 | 51.94 | -0.337% | 1,941 | -4.024% | |
| 2026-05-06 | 52.11 | 52.11 | 52.09 | 52.11 | +0.329% | 253 | -4.348% | |
| 2026-05-05 | 51.94 | 51.94 | 51.94 | 51.94 | +0.135% | 14 | -4.034% | |
| 2026-05-04 | 51.93 | 51.93 | 51.87 | 51.87 | -0.251% | 386 | -3.904% | |
| 2026-05-01 | 52.00 | 52.00 | 52.00 | 52.00 | +0.028% | 12 | -4.145% | |
| 2026-04-30 | 51.83 | 51.99 | 51.81 | 51.99 | +0.328% | 675 | -4.118% | |
| 2026-04-29 | 51.81 | 51.82 | 51.81 | 51.82 | -0.310% | 113 | -3.803% | |
| 2026-04-28 | 51.98 | 51.98 | 51.98 | 51.98 | -0.008% | 8 | -4.101% | |
| 2026-04-27 | 51.98 | 51.98 | 51.98 | 51.98 | -0.046% | 12 | -4.109% | |
| 2026-04-24 | 52.01 | 52.01 | 52.01 | 52.01 | +0.117% | 5 | -4.153% | |
| 2026-04-23 | 51.94 | 51.94 | 51.94 | 51.94 | -0.171% | 4 | -4.041% | |
| 2026-04-22 | 52.19 | 52.19 | 52.03 | 52.03 | +0.188% | 2,530 | -4.205% | |
| 2026-04-21 | 51.89 | 51.94 | 51.89 | 51.94 | -0.219% | 120 | -4.026% | |
| 2026-04-20 | 52.05 | 52.05 | 52.05 | 52.05 | -0.115% | 38 | -4.236% | |
| 2026-04-17 | 52.11 | 52.11 | 52.11 | 52.11 | +0.395% | 256 | -4.347% | |
| 2026-04-16 | 51.91 | 51.91 | 51.91 | 51.91 | -0.689% | 3 | -3.969% | |
| 2026-04-15 | 52.27 | 52.27 | 52.27 | 52.27 | -0.017% | 4 | -4.630% | |
| 2026-04-14 | 52.27 | 52.27 | 52.27 | 52.27 | +0.266% | 17 | -4.646% | |
| 2026-04-13 | 52.13 | 52.13 | 52.13 | 52.13 | +0.303% | 35 | -4.392% | |
| 2026-04-10 | 51.98 | 51.98 | 51.98 | 51.98 | -0.208% | 4 | -4.103% | |
| 2026-04-09 | 52.09 | 52.09 | 52.09 | 52.09 | +0.039% | 179 | -4.302% | |
| 2026-04-08 | 52.06 | 52.06 | 52.06 | 52.06 | +0.507% | 4 | -4.264% | |
| 2026-04-07 | 51.80 | 51.80 | 51.80 | 51.80 | +0.053% | 7 | -3.778% | |
| 2026-04-06 | 51.77 | 51.77 | 51.77 | 51.77 | +0.299% | 5 | -3.728% | |
| 2026-04-02 | 51.49 | 51.64 | 51.49 | 51.62 | +0.093% | 532 | -3.439% | |
| 2026-04-01 | 51.53 | 51.57 | 51.53 | 51.57 | +0.312% | 295 | -3.350% | |
| 2026-03-31 | 51.19 | 51.41 | 51.19 | 51.41 | +1.000% | 1,098 | -3.049% | |
| 2026-03-30 | 50.90 | 50.90 | 50.90 | 50.90 | +0.125% | 4 | -2.079% | |
| 2026-03-27 | 50.84 | 50.84 | 50.84 | 50.84 | -0.260% | 14 | -1.957% | |
| 2026-03-26 | 51.11 | 51.11 | 50.97 | 50.97 | -0.697% | 459 | -2.212% | |
| 2026-03-25 | 51.33 | 51.33 | 51.33 | 51.33 | +0.283% | 5 | -2.893% | |
| 2026-03-24 | 51.19 | 51.19 | 51.19 | 51.19 | -0.244% | 352 | -2.618% | |
| 2026-03-23 | 51.31 | 51.31 | 51.31 | 51.31 | +0.502% | 2 | -2.855% | |
| 2026-03-20 | 51.05 | 51.05 | 51.05 | 51.05 | -0.653% | 2 | -2.368% | |
| 2026-03-19 | 51.41 | 51.41 | 51.39 | 51.39 | +0.128% | 193 | -3.006% | |
| 2026-03-18 | 51.48 | 51.48 | 51.32 | 51.32 | -0.458% | 135 | -2.882% | |
| 2026-03-17 | 51.56 | 51.56 | 51.56 | 51.56 | -0.136% | 3 | -3.326% | |
| 2026-03-16 | 51.63 | 51.63 | 51.63 | 51.63 | +0.311% | 25 | -3.457% | |
| 2026-03-13 | 51.47 | 51.47 | 51.47 | 51.47 | -0.213% | 2 | -3.157% | |
| 2026-03-12 | 51.58 | 51.58 | 51.58 | 51.58 | -0.636% | 21 | -3.363% | |
| 2026-03-11 | 51.91 | 51.91 | 51.91 | 51.91 | -0.205% | 13 | -3.978% | |
| 2026-03-10 | 52.02 | 52.02 | 52.02 | 52.02 | -0.093% | 109 | -4.175% | |
| 2026-03-09 | 52.06 | 52.06 | 52.06 | 52.06 | +0.359% | 2 | -4.264% | |
| 2026-03-06 | 51.88 | 51.88 | 51.88 | 51.88 | -0.349% | 5 | -3.920% | |
| 2026-03-05 | 52.14 | 52.15 | 52.03 | 52.06 | -0.232% | 654 | -4.256% | |
| 2026-03-04 | 52.18 | 52.21 | 52.18 | 52.18 | +0.060% | 3,870 | -4.478% | |
| 2026-03-03 | 52.10 | 52.19 | 52.10 | 52.15 | -0.034% | 2,735 | -4.420% | |
| 2026-03-02 | 52.16 | 52.24 | 52.14 | 52.17 | -0.199% | 6,263 | -4.453% | |
| 2026-02-27 | 52.28 | 52.28 | 52.21 | 52.27 | -0.139% | 1,703 | -4.643% | |
| 2026-02-26 | 52.35 | 52.35 | 52.29 | 52.34 | -0.029% | 2,218 | -4.776% | |
| 2026-02-25 | 52.35 | 52.36 | 52.33 | 52.36 | +0.019% | 3,341 | -4.803% | |
| 2026-02-24 | 52.34 | 52.35 | 52.33 | 52.35 | -0.023% | 1,705 | -4.785% | |
| 2026-02-23 | 52.36 | 52.40 | 52.35 | 52.36 | -0.149% | 10,530 | -4.807% | |
| 2026-02-20 | 52.44 | 52.44 | 52.44 | 52.44 | +0.091% | 24 | -4.949% | |
| 2026-02-19 | 52.39 | 52.39 | 52.39 | 52.39 | -0.008% | 11 | -4.862% | |
| 2026-02-18 | 52.40 | 52.40 | 52.40 | 52.40 | +0.223% | 153 | -4.870% | |
| 2026-02-17 | 52.25 | 52.28 | 52.25 | 52.28 | -0.608% | 273 | -4.658% | Div $0.271 |
| 2026-02-13 | 52.60 | 52.60 | 52.60 | 52.60 | +0.105% | 3 | -5.238% | |
| 2026-02-12 | 52.55 | 52.55 | 52.55 | 52.55 | -0.078% | 111 | -5.138% | |
| 2026-02-11 | 52.59 | 52.59 | 52.59 | 52.59 | +0.031% | 6 | -5.213% | |
| 2026-02-10 | 52.57 | 52.57 | 52.57 | 52.57 | -0.014% | 7 | -5.184% | |
| 2026-02-09 | 52.58 | 52.58 | 52.58 | 52.58 | +0.071% | 3 | -5.196% | |
| 2026-02-06 | 52.54 | 52.54 | 52.54 | 52.54 | +0.186% | 53 | -5.129% | |
| 2026-02-05 | 52.40 | 52.49 | 52.38 | 52.44 | +0.058% | 4,012 | -4.953% | |
| 2026-02-04 | 52.41 | 52.41 | 52.41 | 52.41 | -0.034% | 4 | -4.898% | |
| 2026-02-03 | 52.55 | 52.55 | 52.43 | 52.43 | -0.019% | 392 | -4.930% | |
| 2026-02-02 | 52.48 | 52.69 | 52.44 | 52.44 | +0.057% | 17,042 | -4.949% | |
| 2026-01-30 | 52.41 | 52.41 | 52.41 | 52.41 | +0.076% | 41 | -4.894% | |
| 2026-01-29 | 52.37 | 52.37 | 52.37 | 52.37 | 0.000% | 22 | -4.821% | |
| 2026-01-28 | 52.38 | 52.38 | 52.37 | 52.37 | -0.124% | 20,003 | -4.821% | |
| 2026-01-27 | 52.44 | 52.44 | 52.44 | 52.44 | -0.039% | 3 | -4.939% | |
| 2026-01-26 | 52.45 | 52.46 | 52.45 | 52.46 | -0.028% | 48,084 | -4.976% | |
| 2026-01-23 | 52.47 | 52.47 | 52.47 | 52.47 | -0.057% | 25 | -5.003% | |
| 2026-01-22 | 52.50 | 52.50 | 52.50 | 52.50 | +0.191% | 13 | -5.057% | |
| 2026-01-21 | 52.40 | 52.40 | 52.40 | 52.40 | +0.172% | 12 | -4.876% | |
| 2026-01-20 | 52.31 | 52.31 | 52.31 | 52.31 | -0.210% | 148 | -4.712% | |
| 2026-01-16 | 52.42 | 52.42 | 52.42 | 52.42 | -0.228% | 28 | -4.912% | |
| 2026-01-15 | 52.51 | 52.54 | 52.51 | 52.54 | +0.076% | 236 | -5.129% | |
| 2026-01-14 | 52.41 | 52.50 | 52.41 | 52.50 | +0.010% | 11,325 | -5.057% | |
| 2026-01-13 | 52.49 | 52.49 | 52.49 | 52.49 | +0.086% | 3 | -5.048% | |
| 2026-01-12 | 52.35 | 52.45 | 52.35 | 52.45 | -0.026% | 153 | -4.967% | |
| 2026-01-09 | 52.46 | 52.46 | 52.46 | 52.46 | +0.083% | 3 | -4.991% | |
| 2026-01-08 | 52.42 | 52.42 | 52.42 | 52.42 | -0.067% | 43 | -4.912% | |
| 2026-01-07 | 52.34 | 52.56 | 52.34 | 52.45 | +0.102% | 4,650 | -4.976% | |
| 2026-01-06 | 52.35 | 52.41 | 52.33 | 52.40 | +0.136% | 5,764 | -4.878% | |
| 2026-01-05 | 52.33 | 52.33 | 52.33 | 52.33 | +0.243% | 51 | -4.749% | |
| 2026-01-02 | 52.20 | 52.20 | 52.20 | 52.20 | -0.045% | 13 | -4.517% | |
| 2025-12-31 | 52.22 | 52.31 | 52.19 | 52.23 | +0.032% | 18,135 | -4.560% | |
| 2025-12-30 | 52.22 | 52.22 | 52.21 | 52.21 | -0.187% | 114 | -4.530% | |
| 2025-12-29 | 52.28 | 52.33 | 52.28 | 52.31 | +0.092% | 2,275 | -4.708% | |
| 2025-12-26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.044% | 35 | -4.621% | |
| 2025-12-24 | 52.28 | 52.28 | 52.28 | 52.28 | +0.178% | 3 | -4.663% | |
| 2025-12-23 | 52.19 | 52.19 | 52.19 | 52.19 | +0.115% | 9 | -4.493% | |
| 2025-12-22 | 52.11 | 52.13 | 52.10 | 52.13 | +0.038% | 3,654 | -4.383% | |
| 2025-12-19 | 52.11 | 52.11 | 52.11 | 52.11 | -0.019% | 27 | -4.347% | |
| 2025-12-18 | 52.11 | 52.12 | 52.11 | 52.12 | +0.260% | 327 | -4.365% | |
| 2025-12-17 | 51.98 | 51.98 | 51.98 | 51.98 | -0.103% | 116 | -4.117% | |
| 2025-12-16 | 52.04 | 52.04 | 52.04 | 52.04 | -0.461% | 4 | -4.216% | |
| 2025-12-15 | 52.28 | 52.28 | 52.28 | 52.28 | +0.077% | 3 | -4.658% | |
| 2025-12-12 | 52.24 | 52.24 | 52.24 | 52.24 | -0.103% | 4 | -4.585% | |
| 2025-12-11 | 52.29 | 52.29 | 52.29 | 52.29 | +0.007% | 4 | -4.683% | |
| 2025-12-10 | 52.29 | 52.29 | 52.29 | 52.29 | +0.172% | 13 | -4.676% | |
| 2025-12-09 | 52.19 | 52.20 | 52.19 | 52.20 | 0.000% | 283 | -4.511% | |
| 2025-12-08 | 52.23 | 52.24 | 52.20 | 52.20 | -0.153% | 18,131 | -4.511% | |
| 2025-12-05 | 52.31 | 52.31 | 52.28 | 52.28 | +0.005% | 403 | -4.658% | |
| 2025-12-04 | 52.28 | 52.28 | 52.28 | 52.28 | -0.101% | 130 | -4.653% | |
| 2025-12-03 | 52.33 | 52.33 | 52.33 | 52.33 | +0.182% | 3 | -4.749% | |
| 2025-12-02 | 52.23 | 52.23 | 52.23 | 52.23 | +0.170% | 27 | -4.575% | |
| 2025-12-01 | 52.11 | 52.15 | 52.09 | 52.15 | -0.117% | 611 | -4.413% | |
| 2025-11-28 | 52.21 | 52.21 | 52.21 | 52.21 | +0.024% | 14 | -4.525% | |
| 2025-11-26 | 52.20 | 52.20 | 52.20 | 52.20 | +0.168% | 78 | -4.502% | |
| 2025-11-25 | 51.94 | 52.11 | 51.94 | 52.11 | +0.313% | 1,472 | -4.342% | |
| 2025-11-24 | 51.93 | 51.96 | 51.93 | 51.95 | +0.203% | 12,483 | -4.043% | |
| 2025-11-21 | 51.84 | 51.84 | 51.84 | 51.84 | +0.330% | 14 | -3.848% | |
| 2025-11-20 | 51.67 | 51.67 | 51.67 | 51.67 | -0.059% | 24 | -3.531% | |
| 2025-11-19 | 51.70 | 51.70 | 51.70 | 51.70 | +0.010% | 135 | -3.588% | |
| 2025-11-18 | 51.70 | 51.70 | 51.70 | 51.70 | -0.426% | 5 | -3.579% | |
| 2025-11-17 | 51.92 | 51.92 | 51.92 | 51.92 | -0.242% | 3 | -3.990% | |
| 2025-11-14 | 52.10 | 52.10 | 52.04 | 52.04 | +0.082% | 241 | -4.222% | |
| 2025-11-13 | 52.00 | 52.00 | 52.00 | 52.00 | -0.278% | 21 | -4.144% | |
| 2025-11-12 | 52.13 | 52.15 | 52.13 | 52.15 | -0.235% | 812 | -4.411% | |
| 2025-11-11 | 52.26 | 52.27 | 52.25 | 52.27 | +0.053% | 341 | -4.635% | |
| 2025-11-10 | 52.24 | 52.63 | 52.24 | 52.24 | +0.370% | 2,068 | -4.585% | |
| 2025-11-07 | 52.05 | 52.05 | 52.05 | 52.05 | +0.062% | 164 | -4.232% | |
| 2025-11-06 | 52.02 | 52.02 | 52.02 | 52.02 | +0.019% | 28 | -4.172% | |
| 2025-11-05 | 52.01 | 52.01 | 52.01 | 52.01 | +0.058% | 3 | -4.153% | |
| 2025-11-04 | 51.98 | 51.98 | 51.98 | 51.98 | -0.056% | 84 | -4.098% | |
| 2025-11-03 | 52.00 | 52.00 | 52.00 | 52.00 | -0.365% | 82 | -4.152% | |
| 2025-10-31 | 52.13 | 52.28 | 52.13 | 52.20 | 0.000% | 2,106 | -4.502% | |
| 2025-10-30 | 52.20 | 52.20 | 52.20 | 52.20 | -0.134% | 6 | -4.502% | |
| 2025-10-29 | 52.27 | 52.27 | 52.27 | 52.27 | -0.210% | 269 | -4.630% | |
| 2025-10-28 | 52.38 | 52.38 | 52.38 | 52.38 | -0.096% | 2 | -4.831% | |
| 2025-10-27 | 52.43 | 52.43 | 52.43 | 52.43 | +0.225% | 12 | -4.922% | |
| 2025-10-24 | 52.28 | 52.31 | 52.28 | 52.31 | +0.341% | 2,126 | -4.708% | |
| 2025-10-23 | 52.13 | 52.13 | 52.13 | 52.13 | +0.019% | 32 | -4.383% | |
| 2025-10-22 | 52.12 | 52.12 | 52.12 | 52.12 | -0.163% | 32 | -4.365% | |
| 2025-10-21 | 52.20 | 52.20 | 52.20 | 52.20 | +0.077% | 50 | -4.521% | |
| 2025-10-20 | 52.16 | 52.16 | 52.16 | 52.16 | +0.298% | 277 | -4.447% | |
| 2025-10-17 | 51.87 | 52.01 | 51.87 | 52.01 | -0.450% | 973 | -4.163% | |
| 2025-10-16 | 52.36 | 52.36 | 52.24 | 52.24 | -0.248% | 157 | -4.594% | |
| 2025-10-15 | 52.38 | 52.38 | 52.38 | 52.38 | +0.326% | 15 | -4.831% | |
| 2025-10-14 | 52.20 | 52.20 | 52.20 | 52.20 | +0.096% | 8 | -4.521% | |
| 2025-10-13 | 52.16 | 52.16 | 52.16 | 52.16 | +0.491% | 1 | -4.429% | |
| 2025-10-10 | 51.97 | 51.97 | 51.90 | 51.90 | -0.489% | 339 | -3.960% | |
| 2025-10-09 | 52.18 | 52.18 | 52.16 | 52.16 | -0.306% | 189 | -4.429% | |
| 2025-10-08 | 52.31 | 52.31 | 52.31 | 52.31 | -0.381% | 131 | -4.721% | |
| 2025-10-07 | 52.55 | 52.55 | 52.52 | 52.52 | -0.075% | 287 | -5.084% | |
| 2025-10-06 | 52.55 | 52.55 | 52.55 | 52.55 | +0.018% | 0 | -5.156% | |
| 2025-10-03 | 52.52 | 52.55 | 52.52 | 52.55 | -0.023% | 11,039 | -5.138% | |
| 2025-10-02 | 52.56 | 52.56 | 52.56 | 52.56 | +0.023% | 7 | -5.160% | |
| 2025-10-01 | 52.55 | 52.55 | 52.55 | 52.55 | +0.124% | 2 | -5.138% | |
| 2025-09-30 | 52.48 | 52.48 | 52.48 | 52.48 | -0.034% | 131 | -5.021% | |
| 2025-09-29 | 52.49 | 52.50 | 52.44 | 52.50 | +0.168% | 1,091 | -5.053% | |
| 2025-09-26 | 52.42 | 52.42 | 52.35 | 52.41 | +0.134% | 200 | -4.894% | |
| 2025-09-25 | 52.33 | 52.34 | 52.33 | 52.34 | -0.286% | 1,029 | -4.767% | |
| 2025-09-24 | 52.48 | 52.49 | 52.48 | 52.49 | -0.067% | 238 | -5.039% | |
| 2025-09-23 | 52.52 | 52.52 | 52.52 | 52.52 | -0.010% | 18 | -5.102% | |
| 2025-09-22 | 52.54 | 52.54 | 52.53 | 52.53 | +0.014% | 8,732 | -5.111% | |
| 2025-09-19 | 52.51 | 52.52 | 52.51 | 52.52 | +0.053% | 133 | -5.098% | |
| 2025-09-18 | 52.47 | 52.49 | 52.47 | 52.49 | +0.076% | 102 | -5.048% | |
| 2025-09-17 | 52.45 | 52.45 | 52.45 | 52.45 | +0.029% | 165 | -4.976% | |
| 2025-09-16 | 52.44 | 52.44 | 52.44 | 52.44 | -0.586% | 26 | -4.949% | |
| 2025-09-15 | 52.75 | 52.75 | 52.75 | 52.75 | +0.169% | 129 | -5.505% | |
| 2025-09-12 | 52.63 | 52.66 | 52.63 | 52.66 | +0.057% | 230 | -5.346% | |
| 2025-09-11 | 52.63 | 52.63 | 52.63 | 52.63 | +0.276% | 3 | -5.292% | |
| 2025-09-10 | 52.53 | 52.53 | 52.48 | 52.48 | +0.124% | 259 | -5.030% | |
| 2025-09-09 | 52.46 | 52.47 | 52.42 | 52.42 | -0.086% | 843 | -4.912% | |
| 2025-09-08 | 52.50 | 52.50 | 52.35 | 52.47 | +0.010% | 994 | -4.994% | |
| 2025-09-05 | 52.46 | 52.46 | 52.46 | 52.46 | +0.134% | 13 | -4.985% | |
| 2025-09-04 | 52.36 | 52.39 | 52.36 | 52.39 | +0.190% | 101 | -4.858% | |
| 2025-09-03 | 52.27 | 52.29 | 52.26 | 52.29 | +0.250% | 300 | -4.677% | |
| 2025-09-02 | 52.15 | 52.16 | 52.12 | 52.16 | -0.201% | 646 | -4.438% | |
| 2025-08-29 | 52.27 | 52.27 | 52.27 | 52.27 | -0.057% | 0 | -4.630% | |
| 2025-08-28 | 52.30 | 52.30 | 52.30 | 52.30 | +0.019% | 1 | -4.685% | |
| 2025-08-27 | 52.27 | 52.28 | 52.23 | 52.28 | +0.115% | 1,204 | -4.667% | |
| 2025-08-26 | 52.20 | 52.35 | 52.08 | 52.23 | +0.106% | 2,062 | -4.557% | |
| 2025-08-25 | 52.17 | 52.17 | 52.17 | 52.17 | -0.087% | 0 | -4.456% | |
| 2025-08-22 | 52.22 | 52.22 | 52.22 | 52.22 | +0.646% | 50 | -4.539% | |
| 2025-08-21 | 51.88 | 51.88 | 51.88 | 51.88 | -0.096% | 104 | -3.923% | |
| 2025-08-20 | 51.94 | 51.95 | 51.93 | 51.93 | -0.058% | 216 | -4.015% | |
| 2025-08-19 | 51.98 | 51.98 | 51.96 | 51.96 | -0.067% | 243 | -4.070% | |
| 2025-08-18 | 51.99 | 51.99 | 51.99 | 51.99 | -0.545% | 12 | -4.135% | |
| 2025-08-15 | 52.28 | 52.29 | 52.28 | 52.28 | +0.019% | 293 | -4.658% | |
| 2025-08-14 | 52.30 | 52.30 | 52.27 | 52.27 | -0.280% | 254 | -4.639% | |
| 2025-08-13 | 52.42 | 52.42 | 52.42 | 52.42 | +0.233% | 1 | -4.906% | |
| 2025-08-12 | 52.29 | 52.42 | 52.29 | 52.30 | +0.162% | 1,911 | -4.685% | |
| 2025-08-11 | 52.22 | 52.22 | 52.21 | 52.21 | +0.010% | 542 | -4.530% | |
| 2025-08-08 | 52.20 | 52.20 | 52.20 | 52.20 | +0.010% | 12 | -4.521% | |
| 2025-08-07 | 52.20 | 52.20 | 52.20 | 52.20 | -0.057% | 0 | -4.511% | |
| 2025-08-06 | 52.23 | 52.23 | 52.23 | 52.23 | +0.057% | 0 | -4.566% | |
| 2025-08-05 | 52.20 | 52.20 | 52.20 | 52.20 | +0.009% | 1 | -4.511% | |
| 2025-08-04 | 52.20 | 52.20 | 52.20 | 52.20 | +0.318% | 0 | -4.503% | |
| 2025-08-01 | 52.06 | 52.06 | 52.03 | 52.03 | +0.008% | 318 | -4.200% | |
| 2025-07-31 | 52.09 | 52.09 | 52.03 | 52.03 | +0.049% | 393 | -4.191% | |
| 2025-07-30 | 52.07 | 52.07 | 52.00 | 52.00 | -0.202% | 102 | -4.144% | |
| 2025-07-29 | 52.10 | 52.10 | 52.10 | 52.10 | +0.077% | 0 | -4.337% | |
| 2025-07-28 | 52.06 | 52.06 | 52.06 | 52.06 | -0.067% | 2 | -4.264% | |
| 2025-07-25 | 52.04 | 52.10 | 51.92 | 52.10 | +0.019% | 1,431 | -4.328% | |
| 2025-07-24 | 52.09 | 52.09 | 52.09 | 52.09 | -0.038% | 21 | -4.310% | |
| 2025-07-23 | 52.07 | 52.11 | 52.07 | 52.11 | +0.086% | 975 | -4.347% | |
| 2025-07-22 | 52.04 | 52.06 | 52.04 | 52.06 | +0.067% | 100 | -4.264% | |
| 2025-07-21 | 52.02 | 52.03 | 52.02 | 52.03 | +0.183% | 235 | -4.200% | |
| 2025-07-18 | 51.94 | 51.94 | 51.94 | 51.94 | +0.135% | 86 | -4.024% | |
| 2025-07-17 | 51.89 | 51.89 | 51.87 | 51.87 | -0.460% | 188 | -3.895% | |
| 2025-07-16 | 52.10 | 52.10 | 52.10 | 52.10 | +0.220% | 0 | -4.337% | |
| 2025-07-15 | 52.02 | 52.02 | 51.99 | 51.99 | -0.211% | 125 | -4.126% | |
| 2025-07-14 | 52.10 | 52.10 | 52.10 | 52.10 | +0.135% | 3 | -4.328% | |
| 2025-07-11 | 51.99 | 52.03 | 51.99 | 52.03 | -0.192% | 393 | -4.200% | |
| 2025-07-10 | 52.13 | 52.14 | 52.12 | 52.13 | -0.029% | 809 | -4.383% | |
| 2025-07-09 | 52.15 | 52.15 | 52.15 | 52.15 | +0.096% | 0 | -4.411% | |
| 2025-07-08 | 52.10 | 52.11 | 52.09 | 52.09 | -0.115% | 975 | -4.319% | |
| 2025-07-07 | 52.24 | 52.24 | 52.16 | 52.16 | -0.315% | 9,918 | -4.429% | |
| 2025-07-03 | 52.33 | 52.33 | 52.32 | 52.32 | +0.124% | 739 | -4.731% | |
| 2025-07-02 | 52.15 | 52.31 | 52.15 | 52.26 | +0.134% | 2,505 | -4.612% | |
| 2025-07-01 | 52.18 | 52.19 | 52.16 | 52.19 | -0.057% | 603 | -4.484% | |
| 2025-06-30 | 52.21 | 52.22 | 52.21 | 52.22 | +0.259% | 323 | -4.539% | |
| 2025-06-27 | 52.14 | 52.14 | 52.08 | 52.08 | -0.144% | 256 | -4.291% | |
| 2025-06-26 | 52.16 | 52.16 | 52.16 | 52.16 | +0.293% | 3 | -4.429% | |
| 2025-06-25 | 52.02 | 52.02 | 52.00 | 52.00 | +0.002% | 300 | -4.149% | |
| 2025-06-24 | 51.90 | 52.00 | 51.90 | 52.00 | +0.302% | 129 | -4.148% | |
| 2025-06-23 | 51.75 | 51.85 | 51.74 | 51.84 | +0.106% | 41,511 | -3.858% | |
| 2025-06-20 | 51.79 | 51.79 | 51.79 | 51.79 | +0.213% | 0 | -3.756% | |
| 2025-06-18 | 51.66 | 51.68 | 51.66 | 51.68 | +0.155% | 3,806 | -3.551% | |
| 2025-06-17 | 51.60 | 51.60 | 51.56 | 51.60 | -0.568% | 239,581 | -3.401% | |
| 2025-06-16 | 51.89 | 51.90 | 51.86 | 51.90 | +0.271% | 10,101 | -3.950% | |
| 2025-06-13 | 51.76 | 51.76 | 51.76 | 51.76 | -0.176% | 1 | -3.690% | |
| 2025-06-12 | 51.85 | 51.85 | 51.85 | 51.85 | +0.003% | 2 | -3.860% | |
| 2025-06-11 | 51.84 | 51.84 | 51.84 | 51.84 | +0.048% | 97 | -3.858% | |
| 2025-06-10 | 51.82 | 51.82 | 51.82 | 51.82 | +0.101% | 41 | -3.811% | |
| 2025-06-09 | 51.77 | 51.77 | 51.77 | 51.77 | +0.131% | 90 | -3.714% | |
| 2025-06-06 | 51.70 | 51.70 | 51.70 | 51.70 | -0.039% | 0 | -3.588% | |
| 2025-06-05 | 51.72 | 51.72 | 51.72 | 51.72 | -0.164% | 51 | -3.625% | |
| 2025-06-04 | 51.80 | 51.80 | 51.80 | 51.80 | +0.203% | 14 | -3.783% | |
| 2025-06-03 | 51.70 | 51.70 | 51.70 | 51.70 | +0.171% | 31 | -3.588% | |
| 2025-06-02 | 51.61 | 51.61 | 51.61 | 51.61 | -0.041% | 1 | -3.423% | |
| 2025-05-30 | 51.63 | 51.63 | 51.63 | 51.63 | +0.101% | 3 | -3.463% | |
| 2025-05-29 | 51.59 | 51.59 | 51.56 | 51.58 | +0.060% | 200 | -3.365% | |
| 2025-05-28 | 51.55 | 51.55 | 51.55 | 51.55 | -0.038% | 18 | -3.308% | |
| 2025-05-27 | 51.57 | 51.57 | 51.57 | 51.57 | +0.677% | 20 | -3.345% | |
| 2025-05-23 | 51.22 | 51.22 | 51.22 | 51.22 | -0.121% | 30 | -2.690% | |
| 2025-05-22 | 51.22 | 51.28 | 51.22 | 51.28 | +0.128% | 29,751 | -2.808% | |
| 2025-05-21 | 51.42 | 51.42 | 51.22 | 51.22 | -0.508% | 201 | -2.683% | |
| 2025-05-20 | 51.48 | 51.48 | 51.48 | 51.48 | -0.086% | 51 | -3.178% | |
| 2025-05-19 | 51.48 | 51.52 | 51.48 | 51.52 | -0.042% | 821 | -3.261% | |
| 2025-05-16 | 51.50 | 51.55 | 51.50 | 51.55 | -0.547% | 4,535 | -3.301% | |
| 2025-05-15 | 51.80 | 51.83 | 51.80 | 51.83 | +0.242% | 264 | -3.830% | |
| 2025-05-14 | 51.70 | 51.70 | 51.70 | 51.70 | -0.232% | 30 | -3.597% | |
| 2025-05-13 | 51.87 | 51.87 | 51.83 | 51.83 | +0.146% | 468 | -3.821% | |
| 2025-05-12 | 51.75 | 51.75 | 51.75 | 51.75 | +0.680% | 25 | -3.680% | |
| 2025-05-09 | 51.40 | 51.40 | 51.40 | 51.40 | +0.088% | 9 | -3.025% | |
| 2025-05-08 | 51.35 | 51.35 | 51.35 | 51.35 | +0.036% | 51 | -2.940% | |
| 2025-05-07 | 51.34 | 51.34 | 51.34 | 51.34 | +0.066% | 26 | -2.905% | |
| 2025-05-06 | 51.30 | 51.30 | 51.30 | 51.30 | -0.073% | 8 | -2.841% | |
| 2025-05-05 | 51.34 | 51.34 | 51.34 | 51.34 | -0.010% | 5 | -2.911% | |
| 2025-05-02 | 51.34 | 51.34 | 51.34 | 51.34 | +0.248% | 2 | -2.921% | |
| 2025-05-01 | 51.22 | 51.22 | 51.22 | 51.22 | +0.066% | 74 | -2.681% | |
| 2025-04-30 | 51.18 | 51.18 | 51.18 | 51.18 | -0.462% | 0 | -2.616% | |
| 2025-04-29 | 51.42 | 51.42 | 51.42 | 51.42 | +0.217% | 5 | -3.066% | |
| 2025-04-28 | 51.31 | 51.31 | 51.31 | 51.31 | +0.029% | 1 | -2.855% | |
| 2025-04-25 | 51.30 | 51.30 | 51.30 | 51.30 | +0.100% | 0 | -2.827% | |
| 2025-04-24 | 51.24 | 51.24 | 51.24 | 51.24 | +0.593% | 7 | -2.730% | |
| 2025-04-23 | 50.94 | 50.94 | 50.94 | 50.94 | +0.516% | 43 | -2.153% | |
| 2025-04-22 | 50.67 | 50.68 | 50.65 | 50.68 | +0.411% | 13,663 | -1.648% | |
| 2025-04-21 | 50.49 | 50.49 | 50.47 | 50.47 | -0.551% | 115 | -1.243% | |
| 2025-04-17 | 50.69 | 50.75 | 50.69 | 50.75 | +0.410% | 22,256 | -1.788% | |
| 2025-04-16 | 50.43 | 50.55 | 50.43 | 50.55 | +0.133% | 20,015 | -1.385% | |
| 2025-04-15 | 50.51 | 50.54 | 50.48 | 50.48 | 0.000% | 22,551 | -1.254% |