ZTRE
F/m 3-Year Investment Grade Corporate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:25:07 PM EDT
49.75USD+0.404%(+0.20)8,704
ZTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.74 | 49.75 | 49.74 | 49.75 | +0.404% | 8,704 | 0.000% | |
| 2026-10-02 | 49.66 | 49.66 | 49.55 | 49.55 | -0.143% | 572 | +0.404% | |
| 2026-10-01 | 49.51 | 49.62 | 49.49 | 49.62 | +0.223% | 1,778 | +0.260% | |
| 2026-09-30 | 49.58 | 49.58 | 49.49 | 49.51 | +0.002% | 1,028 | +0.483% | |
| 2026-09-29 | 49.49 | 49.51 | 49.45 | 49.51 | +0.040% | 2,672 | +0.485% | |
| 2026-09-28 | 49.47 | 49.49 | 49.46 | 49.49 | -0.622% | 822 | +0.525% | |
| 2026-09-25 | 49.76 | 49.81 | 49.73 | 49.80 | +0.154% | 1,452 | -0.100% | |
| 2026-09-24 | 49.82 | 49.82 | 49.72 | 49.72 | -0.120% | 995 | +0.054% | |
| 2026-09-23 | 49.74 | 49.78 | 49.74 | 49.78 | -0.434% | 298 | -0.066% | |
| 2026-09-22 | 49.97 | 50.00 | 49.97 | 50.00 | +0.040% | 496 | -0.500% | |
| 2026-09-21 | 49.99 | 49.99 | 49.98 | 49.98 | +0.080% | 221 | -0.460% | |
| 2026-09-18 | 49.96 | 49.96 | 49.94 | 49.94 | -0.167% | 1,070 | -0.380% | |
| 2026-09-17 | 50.01 | 50.02 | 49.98 | 50.02 | +0.228% | 685 | -0.547% | |
| 2026-09-16 | 50.02 | 50.05 | 49.91 | 49.91 | -0.110% | 2,823 | -0.320% | |
| 2026-09-15 | 49.97 | 49.98 | 49.96 | 49.97 | +0.019% | 3,034 | -0.430% | |
| 2026-09-14 | 49.96 | 50.02 | 49.94 | 49.96 | -0.069% | 5,641 | -0.411% | |
| 2026-09-11 | 50.06 | 50.06 | 49.99 | 49.99 | -0.080% | 2,166 | -0.480% | |
| 2026-09-10 | 50.15 | 50.15 | 50.03 | 50.03 | -0.379% | 7,502 | -0.560% | |
| 2026-09-09 | 50.29 | 50.29 | 50.18 | 50.22 | -0.237% | 5,508 | -0.937% | |
| 2026-09-08 | 50.23 | 50.34 | 50.22 | 50.34 | +0.020% | 509 | -1.172% | |
| 2026-09-04 | 50.26 | 50.34 | 50.23 | 50.33 | +0.010% | 2,394 | -1.152% | |
| 2026-09-03 | 50.33 | 50.34 | 50.30 | 50.33 | +0.189% | 3,586 | -1.143% | |
| 2026-09-02 | 50.30 | 50.30 | 50.23 | 50.23 | -0.079% | 3,610 | -0.956% | |
| 2026-09-01 | 50.25 | 50.28 | 50.24 | 50.27 | -0.050% | 5,438 | -1.034% | |
| 2026-08-31 | 50.31 | 50.31 | 50.29 | 50.29 | -0.078% | 241 | -1.083% | |
| 2026-08-28 | 50.49 | 50.49 | 50.33 | 50.33 | -0.170% | 1,347 | -1.161% | |
| 2026-08-27 | 50.42 | 50.42 | 50.42 | 50.42 | -0.371% | 167 | -1.329% | |
| 2026-08-26 | 50.56 | 50.61 | 50.56 | 50.61 | -0.024% | 692 | -1.695% | |
| 2026-08-25 | 50.71 | 50.71 | 50.62 | 50.62 | +0.134% | 2,691 | -1.719% | |
| 2026-08-24 | 50.56 | 50.56 | 50.55 | 50.55 | -0.024% | 635 | -1.588% | |
| 2026-08-21 | 50.54 | 50.56 | 50.54 | 50.56 | +0.049% | 879 | -1.612% | |
| 2026-08-20 | 50.56 | 50.56 | 50.54 | 50.54 | -0.039% | 2,683 | -1.563% | |
| 2026-08-19 | 50.62 | 50.62 | 50.53 | 50.56 | -0.079% | 1,276 | -1.602% | |
| 2026-08-18 | 50.60 | 50.60 | 50.60 | 50.60 | +0.099% | 263 | -1.680% | |
| 2026-08-17 | 50.59 | 50.59 | 50.55 | 50.55 | -0.148% | 1,087 | -1.583% | |
| 2026-08-14 | 50.62 | 50.63 | 50.56 | 50.63 | +0.069% | 969 | -1.728% | |
| 2026-08-13 | 50.63 | 50.63 | 50.59 | 50.59 | +0.158% | 704 | -1.660% | |
| 2026-08-12 | 50.58 | 50.58 | 50.51 | 50.51 | +0.059% | 1,263 | -1.505% | |
| 2026-08-11 | 50.54 | 50.54 | 50.46 | 50.48 | -0.059% | 3,638 | -1.446% | |
| 2026-08-10 | 50.44 | 50.51 | 50.44 | 50.51 | +0.070% | 631 | -1.505% | |
| 2026-08-07 | 50.57 | 50.57 | 50.46 | 50.47 | +0.049% | 4,148 | -1.436% | |
| 2026-08-06 | 50.53 | 50.53 | 50.42 | 50.45 | -0.237% | 2,305 | -1.388% | |
| 2026-08-05 | 50.56 | 50.58 | 50.56 | 50.57 | -0.010% | 1,324 | -1.621% | |
| 2026-08-04 | 50.57 | 50.58 | 50.57 | 50.58 | +0.253% | 1,709 | -1.631% | |
| 2026-08-03 | 50.42 | 50.45 | 50.42 | 50.45 | +0.074% | 1,666 | -1.382% | |
| 2026-07-31 | 50.36 | 50.41 | 50.36 | 50.41 | -0.040% | 789 | -1.309% | |
| 2026-07-30 | 50.38 | 50.43 | 50.38 | 50.43 | +0.229% | 12,049 | -1.348% | |
| 2026-07-29 | 50.29 | 50.33 | 50.23 | 50.31 | +0.030% | 12,442 | -1.123% | |
| 2026-07-28 | 50.28 | 50.32 | 50.28 | 50.30 | -0.218% | 838 | -1.093% | |
| 2026-07-27 | 50.40 | 50.41 | 50.40 | 50.41 | +0.020% | 643 | -1.309% | |
| 2026-07-24 | 50.40 | 50.40 | 50.39 | 50.40 | +0.001% | 469 | -1.290% | |
| 2026-07-23 | 50.38 | 50.40 | 50.35 | 50.40 | -0.160% | 43,209 | -1.288% | |
| 2026-07-22 | 50.49 | 50.49 | 50.48 | 50.48 | +0.020% | 740 | -1.446% | |
| 2026-07-21 | 50.47 | 50.47 | 50.47 | 50.47 | -0.119% | 12 | -1.427% | |
| 2026-07-20 | 50.51 | 50.53 | 50.51 | 50.53 | -0.079% | 596 | -1.544% | |
| 2026-07-17 | 50.60 | 50.60 | 50.57 | 50.57 | +0.020% | 21,983 | -1.622% | |
| 2026-07-16 | 50.56 | 50.56 | 50.56 | 50.56 | -0.054% | 132 | -1.602% | |
| 2026-07-15 | 50.58 | 50.60 | 50.57 | 50.59 | +0.213% | 2,888 | -1.656% | |
| 2026-07-14 | 50.48 | 50.48 | 50.48 | 50.48 | +0.159% | 1,014 | -1.446% | |
| 2026-07-13 | 50.46 | 50.46 | 50.39 | 50.40 | -0.257% | 4,032 | -1.290% | |
| 2026-07-10 | 50.53 | 50.53 | 50.53 | 50.53 | -0.020% | 53 | -1.544% | |
| 2026-07-09 | 50.52 | 50.54 | 50.52 | 50.54 | +0.079% | 3,243 | -1.563% | |
| 2026-07-08 | 50.50 | 50.50 | 50.50 | 50.50 | +0.020% | 126 | -1.485% | |
| 2026-07-07 | 50.54 | 50.55 | 50.49 | 50.49 | -0.296% | 1,205 | -1.466% | |
| 2026-07-06 | 50.63 | 50.64 | 50.61 | 50.64 | +0.040% | 408 | -1.758% | |
| 2026-07-02 | 50.62 | 50.62 | 50.62 | 50.62 | +0.198% | 409 | -1.719% | |
| 2026-07-01 | 50.55 | 50.55 | 50.52 | 50.52 | -0.030% | 1,277 | -1.524% | |
| 2026-06-30 | 50.53 | 50.53 | 50.53 | 50.53 | -0.049% | 676 | -1.553% | |
| 2026-06-29 | 50.56 | 50.56 | 50.55 | 50.56 | -0.415% | 748 | -1.602% | |
| 2026-06-26 | 50.76 | 50.80 | 50.76 | 50.77 | +0.070% | 3,888 | -2.010% | |
| 2026-06-25 | 50.73 | 50.73 | 50.73 | 50.73 | +0.109% | 7,716 | -1.941% | |
| 2026-06-24 | 50.68 | 50.68 | 50.68 | 50.68 | +0.099% | 93 | -1.835% | |
| 2026-06-23 | 50.66 | 50.66 | 50.63 | 50.63 | +0.059% | 409 | -1.738% | |
| 2026-06-22 | 50.60 | 50.60 | 50.60 | 50.60 | -0.037% | 529 | -1.680% | |
| 2026-06-18 | 50.65 | 50.66 | 50.61 | 50.62 | +0.106% | 9,466 | -1.716% | |
| 2026-06-17 | 50.71 | 50.75 | 50.56 | 50.56 | -0.343% | 1,824 | -1.612% | |
| 2026-06-16 | 50.74 | 50.74 | 50.74 | 50.74 | +0.028% | 265 | -1.950% | |
| 2026-06-15 | 50.75 | 50.75 | 50.73 | 50.73 | +0.059% | 800 | -1.922% | |
| 2026-06-12 | 50.69 | 50.72 | 50.68 | 50.70 | -0.020% | 3,566 | -1.864% | |
| 2026-06-11 | 50.59 | 50.70 | 50.57 | 50.70 | +0.268% | 1,352 | -1.883% | |
| 2026-06-10 | 50.57 | 50.57 | 50.57 | 50.57 | +0.019% | 171 | -1.621% | |
| 2026-06-09 | 50.55 | 50.57 | 50.55 | 50.56 | +0.139% | 644 | -1.602% | |
| 2026-06-08 | 50.49 | 50.49 | 50.49 | 50.49 | -0.020% | 17 | -1.466% | |
| 2026-06-05 | 50.55 | 50.55 | 50.46 | 50.50 | -0.188% | 1,957 | -1.485% | |
| 2026-06-04 | 50.61 | 50.62 | 50.59 | 50.59 | -0.010% | 1,309 | -1.670% | |
| 2026-06-03 | 50.58 | 50.60 | 50.57 | 50.60 | -0.099% | 2,175 | -1.680% | |
| 2026-06-02 | 50.65 | 50.65 | 50.65 | 50.65 | 0.000% | 204 | -1.777% | |
| 2026-06-01 | 50.59 | 50.65 | 50.59 | 50.65 | -0.063% | 3,379 | -1.777% | |
| 2026-05-29 | 50.70 | 50.70 | 50.67 | 50.68 | +0.112% | 2,123 | -1.839% | |
| 2026-05-28 | 50.63 | 50.64 | 50.63 | 50.63 | -0.295% | 1,769 | -1.728% | |
| 2026-05-27 | 50.77 | 50.77 | 50.77 | 50.77 | +0.167% | 788 | -2.019% | |
| 2026-05-26 | 50.69 | 50.73 | 50.69 | 50.69 | +0.067% | 1,245 | -1.855% | |
| 2026-05-22 | 50.72 | 50.72 | 50.64 | 50.66 | -0.057% | 1,486 | -1.789% | |
| 2026-05-21 | 50.59 | 50.69 | 50.59 | 50.69 | +0.109% | 530 | -1.845% | |
| 2026-05-20 | 50.53 | 50.65 | 50.53 | 50.63 | +0.287% | 512 | -1.738% | |
| 2026-05-19 | 50.46 | 50.48 | 50.46 | 50.48 | -0.158% | 482 | -1.456% | |
| 2026-05-18 | 50.62 | 50.62 | 50.56 | 50.56 | -0.049% | 837 | -1.612% | |
| 2026-05-15 | 50.58 | 50.61 | 50.58 | 50.59 | -0.220% | 5,885 | -1.660% | |
| 2026-05-14 | 50.72 | 50.72 | 50.66 | 50.70 | -0.017% | 41,018 | -1.876% | |
| 2026-05-13 | 50.67 | 50.71 | 50.67 | 50.71 | 0.000% | 570 | -1.893% | |
| 2026-05-12 | 50.68 | 50.71 | 50.68 | 50.71 | -0.118% | 477 | -1.893% | |
| 2026-05-11 | 50.80 | 50.80 | 50.77 | 50.77 | -0.108% | 578 | -2.009% | |
| 2026-05-08 | 50.85 | 50.85 | 50.83 | 50.83 | +0.168% | 361 | -2.115% | |
| 2026-05-07 | 50.74 | 50.74 | 50.74 | 50.74 | -0.155% | 169 | -1.951% | |
| 2026-05-06 | 50.82 | 50.84 | 50.81 | 50.82 | +0.215% | 1,324 | -2.103% | |
| 2026-05-05 | 50.70 | 50.73 | 50.70 | 50.71 | +0.079% | 1,531 | -1.893% | |
| 2026-05-04 | 50.70 | 50.70 | 50.65 | 50.67 | -0.177% | 1,828 | -1.816% | |
| 2026-05-01 | 50.82 | 50.82 | 50.74 | 50.76 | +0.030% | 899 | -1.990% | |
| 2026-04-30 | 50.73 | 50.76 | 50.73 | 50.74 | +0.170% | 1,034 | -1.961% | |
| 2026-04-29 | 50.71 | 50.71 | 50.66 | 50.66 | -0.219% | 22,579 | -1.794% | |
| 2026-04-28 | 50.76 | 50.77 | 50.76 | 50.77 | -0.392% | 553 | -2.009% | |
| 2026-04-27 | 50.98 | 50.98 | 50.97 | 50.97 | -0.088% | 374 | -2.394% | |
| 2026-04-24 | 51.02 | 51.02 | 51.02 | 51.02 | +0.128% | 113 | -2.480% | |
| 2026-04-23 | 50.98 | 50.99 | 50.95 | 50.95 | -0.069% | 17,407 | -2.355% | |
| 2026-04-22 | 51.00 | 51.00 | 50.98 | 50.98 | +0.069% | 456 | -2.422% | |
| 2026-04-21 | 50.98 | 50.98 | 50.94 | 50.95 | -0.158% | 1,874 | -2.354% | |
| 2026-04-20 | 51.02 | 51.04 | 51.02 | 51.03 | -0.029% | 1,002 | -2.508% | |
| 2026-04-17 | 51.03 | 51.06 | 51.03 | 51.05 | +0.218% | 1,075 | -2.537% | |
| 2026-04-16 | 50.94 | 50.96 | 50.93 | 50.93 | -0.053% | 2,323 | -2.325% | |
| 2026-04-15 | 50.94 | 50.97 | 50.94 | 50.96 | +0.042% | 907 | -2.377% | |
| 2026-04-14 | 50.95 | 50.96 | 50.94 | 50.94 | +0.088% | 4,281 | -2.336% | |
| 2026-04-13 | 50.87 | 50.90 | 50.87 | 50.90 | +0.088% | 1,603 | -2.250% | |
| 2026-04-10 | 50.85 | 50.85 | 50.85 | 50.85 | -0.098% | 215 | -2.163% | |
| 2026-04-09 | 50.86 | 50.90 | 50.86 | 50.90 | +0.091% | 3,036 | -2.259% | |
| 2026-04-08 | 50.91 | 50.91 | 50.85 | 50.85 | +0.118% | 4,090 | -2.171% | |
| 2026-04-07 | 50.68 | 50.79 | 50.68 | 50.79 | +0.136% | 2,438 | -2.056% | |
| 2026-04-06 | 50.72 | 50.73 | 50.72 | 50.73 | -0.089% | 417 | -1.922% | |
| 2026-04-02 | 50.70 | 50.77 | 50.70 | 50.77 | +0.108% | 3,001 | -2.009% | |
| 2026-04-01 | 50.69 | 50.77 | 50.69 | 50.72 | +0.006% | 8,221 | -1.903% | |
| 2026-03-31 | 50.67 | 50.71 | 50.67 | 50.71 | +0.341% | 2,116 | -1.897% | |
| 2026-03-30 | 50.58 | 50.58 | 50.54 | 50.54 | -0.188% | 325 | -1.563% | |
| 2026-03-27 | 50.63 | 50.63 | 50.61 | 50.63 | +0.148% | 12,492 | -1.748% | |
| 2026-03-26 | 50.68 | 50.68 | 50.56 | 50.56 | -0.335% | 229 | -1.602% | |
| 2026-03-25 | 50.73 | 50.75 | 50.73 | 50.73 | +0.122% | 314 | -1.932% | |
| 2026-03-24 | 50.72 | 50.72 | 50.67 | 50.67 | -0.185% | 591 | -1.813% | |
| 2026-03-23 | 50.80 | 50.80 | 50.69 | 50.76 | +0.291% | 604 | -1.995% | |
| 2026-03-20 | 50.63 | 50.63 | 50.62 | 50.62 | -0.315% | 727 | -1.709% | |
| 2026-03-19 | 50.68 | 50.78 | 50.64 | 50.77 | +0.030% | 1,295 | -2.019% | |
| 2026-03-18 | 50.83 | 50.85 | 50.76 | 50.76 | -0.246% | 643 | -1.990% | |
| 2026-03-17 | 50.85 | 50.90 | 50.85 | 50.88 | +0.128% | 563 | -2.231% | |
| 2026-03-16 | 50.82 | 50.82 | 50.82 | 50.82 | +0.177% | 143 | -2.105% | |
| 2026-03-13 | 50.81 | 50.81 | 50.73 | 50.73 | -0.065% | 1,642 | -1.932% | |
| 2026-03-12 | 50.76 | 50.76 | 50.76 | 50.76 | -0.425% | 142 | -1.996% | |
| 2026-03-11 | 51.04 | 51.04 | 50.95 | 50.98 | -0.235% | 7,265 | -2.413% | |
| 2026-03-10 | 51.15 | 51.15 | 51.08 | 51.10 | -0.076% | 2,564 | -2.642% | |
| 2026-03-09 | 51.07 | 51.14 | 51.07 | 51.14 | +0.076% | 638 | -2.716% | |
| 2026-03-06 | 51.10 | 51.10 | 51.10 | 51.10 | -0.020% | 147 | -2.642% | |
| 2026-03-05 | 51.10 | 51.11 | 51.07 | 51.11 | -0.117% | 2,957 | -2.661% | |
| 2026-03-04 | 51.16 | 51.17 | 51.16 | 51.17 | 0.000% | 328 | -2.775% | |
| 2026-03-03 | 51.12 | 51.18 | 51.12 | 51.17 | -0.088% | 1,752 | -2.775% | |
| 2026-03-02 | 51.21 | 51.22 | 51.21 | 51.22 | -0.152% | 571 | -2.860% | |
| 2026-02-27 | 51.29 | 51.33 | 51.29 | 51.29 | +0.084% | 1,271 | -3.008% | |
| 2026-02-26 | 51.20 | 51.25 | 51.20 | 51.25 | -0.254% | 774 | -2.927% | |
| 2026-02-25 | 51.43 | 51.44 | 51.38 | 51.38 | -0.145% | 879 | -3.174% | |
| 2026-02-24 | 51.44 | 51.46 | 51.43 | 51.45 | -0.060% | 10,733 | -3.314% | |
| 2026-02-23 | 51.44 | 51.49 | 51.44 | 51.49 | +0.099% | 1,875 | -3.371% | |
| 2026-02-20 | 51.43 | 51.44 | 51.41 | 51.44 | +0.039% | 30,802 | -3.276% | |
| 2026-02-19 | 51.41 | 51.41 | 51.41 | 51.41 | -0.010% | 233 | -3.238% | |
| 2026-02-18 | 51.41 | 51.42 | 51.41 | 51.42 | -0.029% | 474 | -3.248% | |
| 2026-02-17 | 51.42 | 51.44 | 51.42 | 51.44 | -0.010% | 2,191 | -3.276% | |
| 2026-02-13 | 51.43 | 51.44 | 51.43 | 51.44 | +0.175% | 1,171 | -3.285% | |
| 2026-02-12 | 51.36 | 51.36 | 51.35 | 51.35 | +0.127% | 730 | -3.116% | |
| 2026-02-11 | 51.30 | 51.30 | 51.28 | 51.28 | -0.117% | 753 | -2.993% | |
| 2026-02-10 | 51.34 | 51.34 | 51.34 | 51.34 | +0.029% | 134 | -3.106% | |
| 2026-02-09 | 51.33 | 51.33 | 51.33 | 51.33 | +0.020% | 8 | -3.078% | |
| 2026-02-06 | 51.30 | 51.32 | 51.30 | 51.32 | -0.020% | 520 | -3.059% | |
| 2026-02-05 | 51.28 | 51.33 | 51.28 | 51.33 | +0.234% | 357 | -3.078% | |
| 2026-02-04 | 51.20 | 51.21 | 51.20 | 51.21 | -0.003% | 7,062 | -2.851% | |
| 2026-02-03 | 51.22 | 51.22 | 51.18 | 51.21 | -0.104% | 9,178 | -2.854% | |
| 2026-02-02 | 51.23 | 51.28 | 51.23 | 51.26 | -0.010% | 8,411 | -2.955% | |
| 2026-01-30 | 51.25 | 51.27 | 51.25 | 51.27 | +0.115% | 6,216 | -2.964% | |
| 2026-01-29 | 51.20 | 51.21 | 51.18 | 51.21 | -0.300% | 695 | -2.853% | |
| 2026-01-28 | 51.37 | 51.37 | 51.35 | 51.37 | +0.010% | 19,376 | -3.144% | |
| 2026-01-27 | 51.33 | 51.37 | 51.33 | 51.36 | +0.066% | 1,278 | -3.135% | |
| 2026-01-26 | 51.34 | 51.34 | 51.33 | 51.33 | +0.012% | 114 | -3.071% | |
| 2026-01-23 | 51.30 | 51.32 | 51.30 | 51.32 | +0.098% | 490 | -3.059% | |
| 2026-01-22 | 51.28 | 51.28 | 51.27 | 51.27 | -0.058% | 1,230 | -2.965% | |
| 2026-01-21 | 51.27 | 51.31 | 51.27 | 51.30 | +0.117% | 822 | -3.021% | |
| 2026-01-20 | 51.24 | 51.24 | 51.24 | 51.24 | -0.078% | 640 | -2.908% | |
| 2026-01-16 | 51.29 | 51.32 | 51.24 | 51.28 | +0.039% | 7,306 | -2.984% | |
| 2026-01-15 | 51.30 | 51.30 | 51.25 | 51.26 | -0.097% | 13,042 | -2.946% | |
| 2026-01-14 | 51.31 | 51.31 | 51.31 | 51.31 | +0.039% | 186 | -3.040% | |
| 2026-01-13 | 51.29 | 51.30 | 51.28 | 51.29 | +0.078% | 6,081 | -3.003% | |
| 2026-01-12 | 51.25 | 51.26 | 51.25 | 51.25 | 0.000% | 19,079 | -2.927% | |
| 2026-01-09 | 51.26 | 51.26 | 51.25 | 51.25 | -0.046% | 220 | -2.927% | |
| 2026-01-08 | 51.27 | 51.27 | 51.27 | 51.27 | -0.028% | 22 | -2.971% | |
| 2026-01-07 | 51.30 | 51.30 | 51.29 | 51.29 | -0.062% | 601 | -2.999% | |
| 2026-01-06 | 51.29 | 51.32 | 51.29 | 51.32 | +0.039% | 426 | -3.059% | |
| 2026-01-05 | 51.28 | 51.32 | 51.28 | 51.30 | +0.087% | 475 | -3.021% | |
| 2026-01-02 | 51.24 | 51.26 | 51.24 | 51.26 | +0.011% | 548 | -2.937% | |
| 2025-12-31 | 51.20 | 51.25 | 51.20 | 51.25 | +0.059% | 35,077 | -2.927% | |
| 2025-12-30 | 51.20 | 51.22 | 51.20 | 51.22 | -0.311% | 859 | -2.870% | |
| 2025-12-29 | 51.36 | 51.39 | 51.36 | 51.38 | +0.058% | 1,783 | -3.172% | |
| 2025-12-26 | 51.34 | 51.35 | 51.32 | 51.35 | +0.097% | 2,394 | -3.116% | |
| 2025-12-24 | 51.29 | 51.30 | 51.29 | 51.30 | +0.117% | 324 | -3.021% | |
| 2025-12-23 | 51.24 | 51.24 | 51.24 | 51.24 | -0.020% | 673 | -2.908% | |
| 2025-12-22 | 51.26 | 51.26 | 51.25 | 51.25 | -0.039% | 1,933 | -2.927% | |
| 2025-12-19 | 51.29 | 51.30 | 51.27 | 51.27 | -0.039% | 1,095 | -2.965% | |
| 2025-12-18 | 51.28 | 51.29 | 51.28 | 51.29 | +0.117% | 949 | -3.003% | |
| 2025-12-17 | 51.23 | 51.24 | 51.23 | 51.23 | 0.000% | 3,571 | -2.889% | |
| 2025-12-16 | 51.23 | 51.23 | 51.23 | 51.23 | +0.059% | 113 | -2.889% | |
| 2025-12-15 | 51.20 | 51.20 | 51.20 | 51.20 | +0.039% | 1,052 | -2.832% | |
| 2025-12-12 | 51.17 | 51.18 | 51.17 | 51.18 | 0.000% | 270 | -2.794% | |
| 2025-12-11 | 51.19 | 51.19 | 51.18 | 51.18 | -0.020% | 117 | -2.794% | |
| 2025-12-10 | 51.09 | 51.19 | 51.08 | 51.19 | +0.206% | 3,616 | -2.813% | |
| 2025-12-09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.059% | 79 | -2.613% | |
| 2025-12-08 | 51.10 | 51.12 | 51.10 | 51.12 | -0.088% | 1,881 | -2.670% | |
| 2025-12-05 | 51.16 | 51.16 | 51.16 | 51.16 | -0.039% | 12 | -2.756% | |
| 2025-12-04 | 51.18 | 51.18 | 51.18 | 51.18 | -0.078% | 48 | -2.794% | |
| 2025-12-03 | 51.21 | 51.22 | 51.20 | 51.22 | +0.099% | 1,225 | -2.870% | |
| 2025-12-02 | 51.16 | 51.17 | 51.16 | 51.17 | -0.276% | 1,255 | -2.774% | |
| 2025-12-01 | 51.31 | 51.32 | 51.31 | 51.31 | -0.157% | 745 | -3.042% | |
| 2025-11-28 | 51.37 | 51.39 | 51.37 | 51.39 | -0.016% | 177 | -3.195% | |
| 2025-11-26 | 51.36 | 51.40 | 51.36 | 51.40 | +0.058% | 787 | -3.210% | |
| 2025-11-25 | 51.37 | 51.37 | 51.37 | 51.37 | +0.097% | 8 | -3.154% | |
| 2025-11-24 | 51.31 | 51.33 | 51.31 | 51.32 | +0.092% | 690 | -3.059% | |
| 2025-11-21 | 51.27 | 51.27 | 51.27 | 51.27 | +0.132% | 222 | -2.970% | |
| 2025-11-20 | 51.20 | 51.21 | 51.20 | 51.20 | +0.068% | 820 | -2.842% | |
| 2025-11-19 | 51.20 | 51.20 | 51.17 | 51.17 | -0.020% | 488 | -2.775% | |
| 2025-11-18 | 51.18 | 51.18 | 51.15 | 51.18 | +0.098% | 1,607 | -2.794% | |
| 2025-11-17 | 51.13 | 51.13 | 51.13 | 51.13 | +0.015% | 42 | -2.699% | |
| 2025-11-14 | 51.17 | 51.17 | 51.12 | 51.12 | -0.044% | 121 | -2.685% | |
| 2025-11-13 | 51.14 | 51.15 | 51.14 | 51.15 | -0.088% | 1,228 | -2.728% | |
| 2025-11-12 | 51.17 | 51.19 | 51.17 | 51.19 | -0.059% | 1,136 | -2.813% | |
| 2025-11-11 | 51.22 | 51.22 | 51.22 | 51.22 | +0.137% | 18 | -2.870% | |
| 2025-11-10 | 51.17 | 51.17 | 51.15 | 51.15 | 0.000% | 374 | -2.737% | |
| 2025-11-07 | 51.17 | 51.17 | 51.15 | 51.15 | -0.015% | 150 | -2.737% | |
| 2025-11-06 | 51.13 | 51.16 | 51.13 | 51.16 | +0.191% | 841 | -2.752% | |
| 2025-11-05 | 51.06 | 51.06 | 51.06 | 51.06 | -0.094% | 96 | -2.566% | |
| 2025-11-04 | 51.12 | 51.12 | 51.11 | 51.11 | +0.035% | 1,052 | -2.657% | |
| 2025-11-03 | 51.10 | 51.10 | 51.09 | 51.09 | -0.368% | 429 | -2.623% | |
| 2025-10-31 | 51.29 | 51.30 | 51.26 | 51.28 | -0.003% | 3,597 | -2.981% | |
| 2025-10-30 | 51.28 | 51.28 | 51.28 | 51.28 | -0.078% | 79 | -2.984% | |
| 2025-10-29 | 51.32 | 51.32 | 51.32 | 51.32 | -0.233% | 42 | -3.059% | |
| 2025-10-28 | 51.41 | 51.44 | 51.40 | 51.44 | +0.058% | 2,298 | -3.285% | |
| 2025-10-27 | 51.39 | 51.42 | 51.39 | 51.41 | -0.019% | 1,045 | -3.229% | |
| 2025-10-24 | 51.43 | 51.43 | 51.42 | 51.42 | +0.069% | 420 | -3.248% | |
| 2025-10-23 | 51.40 | 51.40 | 51.38 | 51.38 | -0.069% | 204 | -3.181% | |
| 2025-10-22 | 51.40 | 51.43 | 51.40 | 51.42 | +0.034% | 1,350 | -3.248% | |
| 2025-10-21 | 51.42 | 51.42 | 51.40 | 51.40 | +0.005% | 575 | -3.215% | |
| 2025-10-20 | 51.39 | 51.40 | 51.38 | 51.40 | +0.019% | 638 | -3.210% | |
| 2025-10-17 | 51.39 | 51.40 | 51.38 | 51.39 | -0.039% | 1,690 | -3.191% | |
| 2025-10-16 | 51.34 | 51.41 | 51.34 | 51.41 | +0.190% | 809 | -3.229% | |
| 2025-10-15 | 51.34 | 51.35 | 51.31 | 51.31 | -0.053% | 535 | -3.045% | |
| 2025-10-14 | 51.25 | 51.38 | 51.25 | 51.34 | +0.127% | 2,467 | -3.097% | |
| 2025-10-13 | 51.27 | 51.27 | 50.99 | 51.27 | +0.049% | 9,089 | -2.974% | |
| 2025-10-10 | 51.24 | 51.25 | 51.24 | 51.25 | +0.127% | 218 | -2.927% | |
| 2025-10-09 | 51.18 | 51.19 | 51.17 | 51.19 | -0.059% | 1,355 | -2.804% | |
| 2025-10-08 | 51.23 | 51.23 | 51.21 | 51.22 | -0.010% | 3,328 | -2.860% | |
| 2025-10-07 | 51.22 | 51.22 | 51.22 | 51.22 | +0.049% | 48 | -2.870% | |
| 2025-10-06 | 51.21 | 51.21 | 51.20 | 51.20 | -0.049% | 1,925 | -2.823% | |
| 2025-10-03 | 51.23 | 51.24 | 51.22 | 51.22 | -0.088% | 13,819 | -2.870% | |
| 2025-10-02 | 51.26 | 51.28 | 51.26 | 51.27 | +0.029% | 904 | -2.955% | |
| 2025-10-01 | 51.22 | 51.25 | 51.22 | 51.25 | -0.170% | 5,853 | -2.927% | |
| 2025-09-30 | 51.34 | 51.34 | 51.34 | 51.34 | +0.035% | 170 | -3.092% | |
| 2025-09-29 | 51.30 | 51.32 | 51.30 | 51.32 | +0.094% | 44,695 | -3.058% | |
| 2025-09-26 | 51.27 | 51.27 | 51.25 | 51.27 | +0.060% | 497 | -2.967% | |
| 2025-09-25 | 51.24 | 51.24 | 51.24 | 51.24 | -0.156% | 29 | -2.908% | |
| 2025-09-24 | 51.33 | 51.33 | 51.32 | 51.32 | -0.094% | 531 | -3.059% | |
| 2025-09-23 | 51.36 | 51.37 | 51.36 | 51.37 | +0.036% | 173 | -3.150% | |
| 2025-09-22 | 51.35 | 51.35 | 51.35 | 51.35 | -0.058% | 330 | -3.116% | |
| 2025-09-19 | 51.37 | 51.38 | 51.37 | 51.38 | +0.029% | 229 | -3.172% | |
| 2025-09-18 | 51.37 | 51.37 | 51.37 | 51.37 | +0.019% | 198 | -3.144% | |
| 2025-09-17 | 51.41 | 51.45 | 51.35 | 51.35 | -0.113% | 515 | -3.125% | |
| 2025-09-16 | 51.41 | 51.41 | 51.41 | 51.41 | +0.016% | 397 | -3.235% | |
| 2025-09-15 | 51.41 | 51.42 | 51.39 | 51.41 | +0.127% | 1,579 | -3.220% | |
| 2025-09-12 | 51.34 | 51.34 | 51.31 | 51.34 | -0.039% | 812 | -3.097% | |
| 2025-09-11 | 51.38 | 51.38 | 51.36 | 51.36 | +0.068% | 711 | -3.135% | |
| 2025-09-10 | 51.36 | 51.36 | 51.33 | 51.33 | +0.019% | 1,190 | -3.069% | |
| 2025-09-09 | 51.31 | 51.31 | 51.31 | 51.31 | -0.029% | 278 | -3.050% | |
| 2025-09-08 | 51.36 | 51.36 | 51.29 | 51.33 | +0.019% | 3,112 | -3.078% | |
| 2025-09-05 | 51.35 | 51.35 | 51.32 | 51.32 | +0.137% | 116 | -3.059% | |
| 2025-09-04 | 51.25 | 51.25 | 51.25 | 51.25 | +0.147% | 278 | -2.927% | |
| 2025-09-03 | 51.15 | 51.17 | 51.15 | 51.17 | +0.137% | 981 | -2.785% | |
| 2025-09-02 | 51.08 | 51.10 | 51.08 | 51.10 | -0.429% | 2,266 | -2.651% | Div $0.180 |
| 2025-08-29 | 51.31 | 51.33 | 51.31 | 51.33 | +0.058% | 13,845 | -3.069% | |
| 2025-08-28 | 51.30 | 51.30 | 51.30 | 51.30 | -0.029% | 346 | -3.012% | |
| 2025-08-27 | 51.31 | 51.31 | 51.31 | 51.31 | +0.078% | 18 | -3.040% | |
| 2025-08-26 | 51.23 | 51.27 | 51.23 | 51.27 | +0.117% | 732 | -2.965% | |
| 2025-08-25 | 51.21 | 51.21 | 51.21 | 51.21 | -0.107% | 123 | -2.851% | |
| 2025-08-22 | 51.27 | 51.27 | 51.27 | 51.27 | +0.352% | 650 | -2.955% | |
| 2025-08-21 | 51.09 | 51.09 | 51.09 | 51.09 | -0.117% | 152 | -2.613% | |
| 2025-08-20 | 51.13 | 51.17 | 51.13 | 51.15 | +0.039% | 610 | -2.728% | |
| 2025-08-19 | 51.13 | 51.13 | 51.12 | 51.13 | +0.039% | 360 | -2.689% | |
| 2025-08-18 | 51.10 | 51.10 | 51.10 | 51.10 | -0.039% | 81 | -2.651% | |
| 2025-08-15 | 51.15 | 51.15 | 51.13 | 51.13 | -0.000% | 203 | -2.689% | |
| 2025-08-14 | 51.13 | 51.13 | 51.13 | 51.13 | -0.107% | 104 | -2.690% | |
| 2025-08-13 | 51.17 | 51.18 | 51.17 | 51.18 | +0.245% | 113 | -2.794% | |
| 2025-08-12 | 51.05 | 51.05 | 51.05 | 51.05 | +0.137% | 393 | -2.556% | |
| 2025-08-11 | 51.01 | 51.01 | 50.98 | 50.98 | +0.020% | 1,033 | -2.422% | |
| 2025-08-08 | 51.00 | 51.01 | 50.97 | 50.98 | -0.108% | 3,900 | -2.403% | |
| 2025-08-07 | 51.02 | 51.13 | 51.02 | 51.03 | +0.039% | 24,054 | -2.508% | |
| 2025-08-06 | 51.03 | 51.03 | 51.01 | 51.01 | -0.029% | 2,306,153 | -2.470% | |
| 2025-08-05 | 51.03 | 51.03 | 51.02 | 51.02 | -0.020% | 358 | -2.499% | |
| 2025-08-04 | 51.03 | 51.06 | 51.03 | 51.03 | +0.029% | 1,033 | -2.518% | |
| 2025-08-01 | 51.02 | 51.02 | 51.02 | 51.02 | +0.206% | 149 | -2.489% | |
| 2025-07-31 | 50.94 | 50.96 | 50.91 | 50.91 | -0.020% | 13,634 | -2.288% | |
| 2025-07-30 | 50.96 | 50.98 | 50.92 | 50.92 | -0.108% | 2,542 | -2.307% | |
| 2025-07-29 | 50.96 | 51.03 | 50.96 | 50.98 | +0.118% | 10,465 | -2.413% | |
| 2025-07-28 | 50.92 | 50.92 | 50.92 | 50.92 | -0.039% | 693 | -2.298% | |
| 2025-07-25 | 50.91 | 50.94 | 50.91 | 50.94 | +0.088% | 1,058 | -2.336% | |
| 2025-07-24 | 50.89 | 50.91 | 50.89 | 50.90 | -0.118% | 829 | -2.250% | |
| 2025-07-23 | 50.97 | 50.98 | 50.95 | 50.95 | -0.059% | 89,715 | -2.365% | |
| 2025-07-22 | 50.98 | 50.98 | 50.98 | 50.98 | +0.069% | 5 | -2.422% | |
| 2025-07-21 | 50.97 | 50.98 | 50.95 | 50.95 | +0.088% | 478 | -2.355% | |
| 2025-07-18 | 50.91 | 50.92 | 50.91 | 50.91 | +0.157% | 535 | -2.269% | |
| 2025-07-17 | 50.84 | 50.84 | 50.81 | 50.83 | -0.020% | 3,155 | -2.115% | |
| 2025-07-16 | 50.81 | 50.84 | 50.81 | 50.84 | +0.177% | 330 | -2.134% | |
| 2025-07-15 | 50.75 | 50.75 | 50.73 | 50.74 | -0.108% | 1,188 | -1.961% | |
| 2025-07-14 | 50.81 | 50.81 | 50.80 | 50.80 | -0.001% | 466 | -2.067% | |
| 2025-07-11 | 50.80 | 50.80 | 50.80 | 50.80 | -0.068% | 408 | -2.068% | |
| 2025-07-10 | 50.84 | 50.84 | 50.84 | 50.84 | +0.010% | 194 | -2.134% | |
| 2025-07-09 | 50.79 | 50.83 | 50.79 | 50.83 | +0.168% | 370 | -2.125% | |
| 2025-07-08 | 50.75 | 50.76 | 50.74 | 50.74 | -0.098% | 1,256 | -1.961% | |
| 2025-07-07 | 50.82 | 50.82 | 50.79 | 50.80 | -0.079% | 2,378 | -2.057% | |
| 2025-07-03 | 50.84 | 50.84 | 50.84 | 50.84 | -0.098% | 227 | -2.134% | |
| 2025-07-02 | 50.87 | 50.90 | 50.87 | 50.88 | +0.039% | 1,322 | -2.231% | |
| 2025-07-01 | 50.87 | 50.90 | 50.86 | 50.87 | -0.489% | 23,107 | -2.192% | |
| 2025-06-30 | 51.07 | 51.12 | 51.07 | 51.12 | +0.137% | 9,937 | -2.670% | |
| 2025-06-27 | 51.07 | 51.07 | 51.05 | 51.05 | -0.020% | 10,138 | -2.537% | |
| 2025-06-26 | 51.05 | 51.05 | 51.05 | 51.05 | +0.177% | 118 | -2.556% | |
| 2025-06-25 | 50.95 | 50.97 | 50.95 | 50.97 | -0.039% | 200 | -2.384% | |
| 2025-06-24 | 50.97 | 50.98 | 50.96 | 50.98 | +0.177% | 45,889 | -2.422% | |
| 2025-06-23 | 50.83 | 50.92 | 50.83 | 50.90 | +0.167% | 679 | -2.250% | |
| 2025-06-20 | 50.81 | 50.81 | 50.81 | 50.81 | +0.108% | 1,132 | -2.086% | |
| 2025-06-18 | 50.79 | 50.79 | 50.76 | 50.76 | +0.049% | 268 | -1.980% | |
| 2025-06-17 | 50.73 | 50.74 | 50.73 | 50.73 | +0.039% | 541 | -1.932% | |
| 2025-06-16 | 50.71 | 50.72 | 50.71 | 50.71 | +0.048% | 10,794 | -1.893% | |
| 2025-06-13 | 50.70 | 50.70 | 50.69 | 50.69 | -0.156% | 332 | -1.846% | |
| 2025-06-12 | 50.77 | 50.77 | 50.77 | 50.77 | +0.118% | 52 | -1.999% | |
| 2025-06-11 | 50.71 | 50.71 | 50.70 | 50.70 | +0.178% | 579 | -1.883% | |
| 2025-06-10 | 50.73 | 50.73 | 50.61 | 50.62 | +0.040% | 1,128 | -1.709% | |
| 2025-06-09 | 50.62 | 50.62 | 50.59 | 50.59 | +0.118% | 1,505 | -1.670% | |
| 2025-06-06 | 50.58 | 50.58 | 50.54 | 50.54 | -0.239% | 1,182 | -1.554% | |
| 2025-06-05 | 50.73 | 50.73 | 50.66 | 50.66 | -0.155% | 1,195 | -1.790% | |
| 2025-06-04 | 50.73 | 50.73 | 50.73 | 50.73 | +0.207% | 254 | -1.941% | |
| 2025-06-03 | 50.64 | 50.65 | 50.62 | 50.63 | -0.028% | 3,450 | -1.738% | |
| 2025-06-02 | 50.62 | 50.64 | 50.62 | 50.64 | -0.406% | 8,969 | -1.765% | |
| 2025-05-30 | 50.83 | 50.85 | 50.83 | 50.85 | +0.148% | 470 | -2.164% | |
| 2025-05-29 | 50.78 | 50.78 | 50.77 | 50.77 | +0.143% | 275 | -2.019% | |
| 2025-05-28 | 50.71 | 50.76 | 50.70 | 50.70 | -0.105% | 7,302 | -1.879% | |
| 2025-05-27 | 50.73 | 50.76 | 50.73 | 50.76 | +0.165% | 2,609 | -1.981% | |
| 2025-05-23 | 50.70 | 50.70 | 50.67 | 50.67 | +0.043% | 12,896 | -1.819% | |
| 2025-05-22 | 50.65 | 50.65 | 50.65 | 50.65 | +0.109% | 59 | -1.777% | |
| 2025-05-21 | 50.62 | 50.62 | 50.59 | 50.59 | -0.197% | 1,240 | -1.670% | |
| 2025-05-20 | 50.71 | 50.72 | 50.70 | 50.70 | -0.010% | 5,500 | -1.864% | |
| 2025-05-19 | 50.59 | 50.70 | 50.59 | 50.70 | +0.138% | 9,993 | -1.874% | |
| 2025-05-16 | 50.63 | 50.63 | 50.63 | 50.63 | -0.010% | 473 | -1.738% | |
| 2025-05-15 | 50.63 | 50.63 | 50.63 | 50.63 | +0.297% | 573 | -1.748% | |
| 2025-05-14 | 50.50 | 50.53 | 50.48 | 50.48 | -0.119% | 4,944 | -1.456% | |
| 2025-05-13 | 50.55 | 50.55 | 50.55 | 50.55 | +0.059% | 173 | -1.573% | |
| 2025-05-12 | 50.52 | 50.52 | 50.52 | 50.52 | -0.099% | 272 | -1.514% | |
| 2025-05-09 | 50.60 | 50.60 | 50.56 | 50.56 | -0.020% | 6,094 | -1.612% | |
| 2025-05-08 | 50.59 | 50.59 | 50.55 | 50.58 | -0.158% | 3,115 | -1.631% | |
| 2025-05-07 | 50.66 | 50.66 | 50.66 | 50.66 | +0.058% | 279 | -1.787% | |
| 2025-05-06 | 50.56 | 50.63 | 50.56 | 50.63 | +0.135% | 5,530 | -1.729% | |
| 2025-05-05 | 50.56 | 50.56 | 50.56 | 50.56 | +0.005% | 84 | -1.597% | |
| 2025-05-02 | 50.62 | 50.62 | 50.55 | 50.55 | -0.192% | 810 | -1.592% | |
| 2025-05-01 | 50.72 | 50.72 | 50.60 | 50.65 | -0.577% | 1,376 | -1.782% | |
| 2025-04-30 | 50.95 | 50.95 | 50.95 | 50.95 | +0.101% | 348 | -2.349% | |
| 2025-04-29 | 50.88 | 50.90 | 50.88 | 50.90 | +0.039% | 491 | -2.250% | |
| 2025-04-28 | 50.83 | 50.88 | 50.83 | 50.88 | +0.168% | 1,189 | -2.212% | |
| 2025-04-25 | 50.74 | 50.79 | 50.74 | 50.79 | +0.158% | 632 | -2.048% | |
| 2025-04-24 | 50.68 | 50.71 | 50.68 | 50.71 | +0.386% | 1,308 | -1.893% | |
| 2025-04-23 | 50.59 | 50.59 | 50.52 | 50.52 | -0.049% | 3,098 | -1.514% | |
| 2025-04-22 | 50.57 | 50.62 | 50.54 | 50.54 | -0.023% | 3,022 | -1.563% | |
| 2025-04-21 | 50.59 | 50.61 | 50.55 | 50.55 | -0.086% | 480 | -1.586% | |
| 2025-04-17 | 50.59 | 50.68 | 50.59 | 50.59 | +0.030% | 10,374 | -1.670% | |
| 2025-04-16 | 50.48 | 50.59 | 50.48 | 50.58 | +0.330% | 23,905 | -1.641% | |
| 2025-04-15 | 50.44 | 50.44 | 50.41 | 50.41 | 0.000% | 167 | -1.317% |