ZTWO
F/m 2-Year Investment Grade Corporate Bond ETF
stockNASDAQETF
At CloseOct 5, 2026 9:33:33 AM EDT
49.69USD-0.010%(-0.01)191
ZTWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.69 | 49.69 | 49.69 | 49.69 | -0.010% | 191 | 0.000% | |
| 2026-10-02 | 49.70 | 49.70 | 49.70 | 49.70 | -0.161% | 170 | -0.010% | |
| 2026-10-01 | 49.64 | 49.79 | 49.64 | 49.78 | +0.109% | 3,470 | -0.171% | |
| 2026-09-30 | 49.73 | 49.79 | 49.72 | 49.72 | -0.038% | 543 | -0.062% | |
| 2026-09-29 | 49.65 | 49.74 | 49.63 | 49.74 | +0.070% | 1,942 | -0.101% | |
| 2026-09-28 | 49.72 | 49.72 | 49.58 | 49.70 | -0.484% | 2,155 | -0.030% | |
| 2026-09-25 | 49.97 | 50.00 | 49.90 | 49.95 | +0.054% | 3,187 | -0.514% | |
| 2026-09-24 | 49.92 | 49.92 | 49.92 | 49.92 | -0.100% | 66 | -0.461% | |
| 2026-09-23 | 49.93 | 49.97 | 49.89 | 49.97 | -0.239% | 481 | -0.560% | |
| 2026-09-22 | 49.97 | 50.09 | 49.97 | 50.09 | +0.065% | 723 | -0.798% | |
| 2026-09-21 | 50.01 | 50.11 | 50.00 | 50.06 | +0.134% | 4,254 | -0.733% | |
| 2026-09-18 | 49.99 | 49.99 | 49.99 | 49.99 | -0.200% | 15 | -0.600% | |
| 2026-09-17 | 50.09 | 50.09 | 50.09 | 50.09 | +0.270% | 31 | -0.799% | |
| 2026-09-16 | 50.13 | 50.13 | 49.95 | 49.95 | -0.279% | 901 | -0.530% | |
| 2026-09-15 | 50.06 | 50.09 | 50.06 | 50.09 | +0.138% | 1,275 | -0.808% | |
| 2026-09-14 | 50.08 | 50.08 | 50.03 | 50.03 | -0.029% | 324 | -0.671% | |
| 2026-09-11 | 50.04 | 50.04 | 50.04 | 50.04 | -0.080% | 17 | -0.699% | |
| 2026-09-10 | 50.08 | 50.08 | 50.08 | 50.08 | -0.229% | 20 | -0.779% | |
| 2026-09-09 | 50.20 | 50.20 | 50.20 | 50.20 | -0.010% | 15 | -1.006% | |
| 2026-09-08 | 50.20 | 50.20 | 50.20 | 50.20 | -0.080% | 138 | -1.016% | |
| 2026-09-04 | 50.24 | 50.24 | 50.24 | 50.24 | +0.020% | 54 | -1.095% | |
| 2026-09-03 | 50.26 | 50.26 | 50.23 | 50.23 | -0.023% | 1,685 | -1.075% | |
| 2026-09-02 | 50.26 | 50.26 | 50.24 | 50.24 | -0.026% | 2,148 | -1.098% | |
| 2026-09-01 | 50.22 | 50.27 | 50.17 | 50.26 | +0.010% | 8,473 | -1.124% | |
| 2026-08-31 | 50.25 | 50.25 | 50.25 | 50.25 | +0.080% | 243 | -1.114% | |
| 2026-08-28 | 50.21 | 50.21 | 50.21 | 50.21 | -0.159% | 58 | -1.036% | |
| 2026-08-27 | 50.29 | 50.29 | 50.29 | 50.29 | -0.317% | 54 | -1.193% | |
| 2026-08-26 | 50.45 | 50.45 | 50.45 | 50.45 | -0.059% | 31 | -1.507% | |
| 2026-08-25 | 50.47 | 50.48 | 50.47 | 50.48 | +0.129% | 436 | -1.565% | |
| 2026-08-24 | 50.41 | 50.41 | 50.41 | 50.41 | +0.040% | 88 | -1.438% | |
| 2026-08-21 | 50.40 | 50.40 | 50.40 | 50.40 | -0.020% | 15 | -1.399% | |
| 2026-08-20 | 50.41 | 50.45 | 50.41 | 50.41 | -0.069% | 2,775 | -1.419% | |
| 2026-08-19 | 50.40 | 50.44 | 50.39 | 50.44 | +0.079% | 1,165 | -1.487% | |
| 2026-08-18 | 50.40 | 50.40 | 50.40 | 50.40 | +0.010% | 178 | -1.409% | |
| 2026-08-17 | 50.39 | 50.40 | 50.39 | 50.40 | -0.010% | 614 | -1.399% | |
| 2026-08-14 | 50.42 | 50.42 | 50.40 | 50.40 | -0.040% | 692 | -1.409% | |
| 2026-08-13 | 50.42 | 50.43 | 50.42 | 50.42 | +0.119% | 1,173 | -1.448% | |
| 2026-08-12 | 50.40 | 50.40 | 50.35 | 50.36 | +0.040% | 606 | -1.330% | |
| 2026-08-11 | 50.36 | 50.36 | 50.34 | 50.34 | +0.040% | 537 | -1.291% | |
| 2026-08-10 | 50.34 | 50.34 | 50.32 | 50.32 | -0.060% | 1,929 | -1.252% | |
| 2026-08-07 | 50.35 | 50.35 | 50.34 | 50.35 | -0.039% | 918 | -1.311% | |
| 2026-08-06 | 50.36 | 50.37 | 50.32 | 50.37 | +0.034% | 3,406 | -1.349% | |
| 2026-08-05 | 50.39 | 50.39 | 50.34 | 50.35 | +0.053% | 2,138 | -1.316% | |
| 2026-08-04 | 50.33 | 50.42 | 50.33 | 50.33 | +0.091% | 7,145 | -1.263% | |
| 2026-08-03 | 50.29 | 50.29 | 50.28 | 50.28 | +0.070% | 5,168 | -1.173% | |
| 2026-07-31 | 50.26 | 50.26 | 50.24 | 50.24 | -0.125% | 1,238 | -1.105% | |
| 2026-07-30 | 50.30 | 50.31 | 50.30 | 50.31 | +0.105% | 11,359 | -1.228% | |
| 2026-07-29 | 50.26 | 50.26 | 50.26 | 50.26 | +0.030% | 142 | -1.124% | |
| 2026-07-28 | 50.25 | 50.25 | 50.24 | 50.24 | -0.298% | 1,420 | -1.095% | |
| 2026-07-27 | 50.38 | 50.39 | 50.38 | 50.39 | +0.020% | 360 | -1.389% | |
| 2026-07-24 | 50.38 | 50.38 | 50.38 | 50.38 | +0.079% | 20 | -1.370% | |
| 2026-07-23 | 50.30 | 50.34 | 50.30 | 50.34 | -0.060% | 1,682 | -1.291% | |
| 2026-07-22 | 50.38 | 50.38 | 50.37 | 50.37 | -0.020% | 910 | -1.350% | |
| 2026-07-21 | 50.38 | 50.38 | 50.38 | 50.38 | -0.119% | 16 | -1.370% | |
| 2026-07-20 | 50.43 | 50.44 | 50.43 | 50.44 | -0.040% | 477 | -1.487% | |
| 2026-07-17 | 50.46 | 50.46 | 50.46 | 50.46 | 0.000% | 69 | -1.526% | |
| 2026-07-16 | 50.46 | 50.46 | 50.46 | 50.46 | -0.026% | 18 | -1.526% | |
| 2026-07-15 | 50.49 | 50.49 | 50.47 | 50.47 | +0.165% | 195 | -1.552% | |
| 2026-07-14 | 50.37 | 50.39 | 50.37 | 50.39 | +0.119% | 1,556 | -1.389% | |
| 2026-07-13 | 50.37 | 50.37 | 50.33 | 50.33 | -0.109% | 1,835 | -1.272% | |
| 2026-07-10 | 50.38 | 50.38 | 50.38 | 50.38 | -0.069% | 70 | -1.379% | |
| 2026-07-09 | 50.39 | 50.42 | 50.39 | 50.42 | +0.079% | 1,168 | -1.448% | |
| 2026-07-08 | 50.38 | 50.38 | 50.38 | 50.38 | -0.060% | 37 | -1.370% | |
| 2026-07-07 | 50.45 | 50.45 | 50.41 | 50.41 | -0.030% | 3,269 | -1.428% | |
| 2026-07-06 | 50.45 | 50.45 | 50.42 | 50.42 | -0.050% | 271 | -1.458% | |
| 2026-07-02 | 50.45 | 50.45 | 50.45 | 50.45 | +0.179% | 338 | -1.506% | |
| 2026-07-01 | 50.38 | 50.38 | 50.36 | 50.36 | -0.019% | 759 | -1.330% | |
| 2026-06-30 | 50.37 | 50.37 | 50.37 | 50.37 | -0.061% | 55 | -1.349% | |
| 2026-06-29 | 50.40 | 50.40 | 50.40 | 50.40 | -0.336% | 128 | -1.409% | |
| 2026-06-26 | 50.55 | 50.58 | 50.55 | 50.57 | +0.198% | 3,968 | -1.740% | |
| 2026-06-25 | 50.50 | 50.50 | 50.47 | 50.47 | +0.040% | 435 | -1.545% | |
| 2026-06-24 | 50.44 | 50.46 | 50.44 | 50.45 | +0.079% | 630 | -1.506% | |
| 2026-06-23 | 50.41 | 50.43 | 50.41 | 50.41 | +0.060% | 1,219 | -1.428% | |
| 2026-06-22 | 50.38 | 50.38 | 50.38 | 50.38 | -0.099% | 5,331 | -1.370% | |
| 2026-06-18 | 50.44 | 50.45 | 50.43 | 50.43 | +0.050% | 495 | -1.467% | |
| 2026-06-17 | 50.41 | 50.41 | 50.40 | 50.41 | -0.228% | 514 | -1.419% | |
| 2026-06-16 | 50.52 | 50.52 | 50.51 | 50.52 | +0.099% | 871 | -1.643% | |
| 2026-06-15 | 50.49 | 50.53 | 50.47 | 50.47 | +0.059% | 8,017 | -1.545% | |
| 2026-06-12 | 50.44 | 50.44 | 50.44 | 50.44 | -0.079% | 9 | -1.487% | |
| 2026-06-11 | 50.48 | 50.48 | 50.48 | 50.48 | +0.179% | 6 | -1.565% | |
| 2026-06-10 | 50.39 | 50.39 | 50.39 | 50.39 | -0.040% | 6 | -1.389% | |
| 2026-06-09 | 50.41 | 50.41 | 50.41 | 50.41 | +0.159% | 121 | -1.428% | |
| 2026-06-08 | 50.36 | 50.36 | 50.33 | 50.33 | -0.060% | 1,244 | -1.272% | |
| 2026-06-05 | 50.34 | 50.36 | 50.31 | 50.36 | -0.099% | 1,068 | -1.330% | |
| 2026-06-04 | 50.41 | 50.41 | 50.41 | 50.41 | +0.040% | 6 | -1.428% | |
| 2026-06-03 | 50.39 | 50.39 | 50.39 | 50.39 | 0.000% | 44 | -1.389% | |
| 2026-06-02 | 50.41 | 50.41 | 50.39 | 50.39 | 0.000% | 182 | -1.389% | |
| 2026-06-01 | 50.36 | 50.39 | 50.35 | 50.39 | -0.109% | 4,054 | -1.389% | |
| 2026-05-29 | 50.43 | 50.47 | 50.39 | 50.45 | +0.129% | 3,030 | -1.497% | |
| 2026-05-28 | 50.39 | 50.42 | 50.38 | 50.38 | -0.297% | 1,636 | -1.370% | |
| 2026-05-27 | 50.53 | 50.53 | 50.53 | 50.53 | +0.040% | 8 | -1.662% | |
| 2026-05-26 | 50.50 | 50.51 | 50.48 | 50.51 | +0.119% | 2,163 | -1.623% | |
| 2026-05-22 | 50.48 | 50.48 | 50.45 | 50.45 | -0.020% | 138 | -1.506% | |
| 2026-05-21 | 50.43 | 50.46 | 50.43 | 50.46 | 0.000% | 1,235 | -1.526% | |
| 2026-05-20 | 50.46 | 50.46 | 50.46 | 50.46 | +0.159% | 208 | -1.526% | |
| 2026-05-19 | 50.38 | 50.38 | 50.38 | 50.38 | -0.178% | 13 | -1.370% | |
| 2026-05-18 | 50.46 | 50.47 | 50.46 | 50.47 | +0.040% | 169 | -1.545% | |
| 2026-05-15 | 50.45 | 50.45 | 50.45 | 50.45 | +0.015% | 824 | -1.506% | |
| 2026-05-14 | 50.48 | 50.48 | 50.44 | 50.44 | -0.045% | 12,609 | -1.491% | |
| 2026-05-13 | 50.43 | 50.47 | 50.43 | 50.47 | +0.050% | 1,013 | -1.536% | |
| 2026-05-12 | 50.44 | 50.44 | 50.44 | 50.44 | -0.059% | 107 | -1.487% | |
| 2026-05-11 | 50.48 | 50.49 | 50.47 | 50.47 | -0.079% | 747 | -1.545% | |
| 2026-05-08 | 50.51 | 50.51 | 50.51 | 50.51 | +0.119% | 9 | -1.623% | |
| 2026-05-07 | 50.52 | 50.53 | 50.45 | 50.45 | -0.119% | 995 | -1.506% | |
| 2026-05-06 | 50.52 | 50.52 | 50.51 | 50.51 | +0.139% | 198 | -1.623% | |
| 2026-05-05 | 50.44 | 50.48 | 50.44 | 50.44 | +0.060% | 1,411 | -1.487% | |
| 2026-05-04 | 50.36 | 50.41 | 50.36 | 50.41 | -0.096% | 983 | -1.428% | |
| 2026-05-01 | 50.43 | 50.46 | 50.43 | 50.46 | +0.076% | 170 | -1.523% | |
| 2026-04-30 | 50.42 | 50.42 | 50.42 | 50.42 | +0.099% | 248 | -1.448% | |
| 2026-04-29 | 50.40 | 50.40 | 50.37 | 50.37 | -0.159% | 14,390 | -1.350% | |
| 2026-04-28 | 50.45 | 50.45 | 50.45 | 50.45 | -0.395% | 406 | -1.506% | |
| 2026-04-27 | 50.65 | 50.65 | 50.63 | 50.65 | -0.049% | 1,482 | -1.895% | |
| 2026-04-24 | 50.67 | 50.67 | 50.67 | 50.67 | +0.128% | 26 | -1.944% | |
| 2026-04-23 | 50.63 | 50.63 | 50.61 | 50.61 | -0.059% | 238 | -1.818% | |
| 2026-04-22 | 50.64 | 50.64 | 50.64 | 50.64 | +0.059% | 720 | -1.876% | |
| 2026-04-21 | 50.65 | 50.65 | 50.61 | 50.61 | -0.138% | 499 | -1.818% | |
| 2026-04-20 | 50.68 | 50.68 | 50.68 | 50.68 | 0.000% | 1,192 | -1.953% | |
| 2026-04-17 | 50.68 | 50.68 | 50.68 | 50.68 | +0.178% | 113 | -1.953% | |
| 2026-04-16 | 50.59 | 50.59 | 50.59 | 50.59 | -0.069% | 471 | -1.779% | |
| 2026-04-15 | 50.60 | 50.63 | 50.60 | 50.63 | +0.069% | 2,363 | -1.847% | |
| 2026-04-14 | 50.54 | 50.60 | 50.54 | 50.59 | +0.020% | 4,240 | -1.779% | |
| 2026-04-13 | 50.56 | 50.58 | 50.56 | 50.58 | +0.119% | 114 | -1.760% | |
| 2026-04-10 | 50.52 | 50.52 | 50.52 | 50.52 | -0.040% | 137 | -1.643% | |
| 2026-04-09 | 50.53 | 50.55 | 50.51 | 50.54 | +0.040% | 906 | -1.682% | |
| 2026-04-08 | 50.56 | 50.56 | 50.51 | 50.52 | +0.076% | 499 | -1.643% | |
| 2026-04-07 | 50.48 | 50.48 | 50.48 | 50.48 | +0.085% | 265 | -1.568% | |
| 2026-04-06 | 50.44 | 50.44 | 50.44 | 50.44 | -0.082% | 98 | -1.485% | |
| 2026-04-02 | 50.45 | 50.48 | 50.45 | 50.48 | +0.079% | 495 | -1.565% | |
| 2026-04-01 | 50.43 | 50.47 | 50.43 | 50.44 | +0.029% | 4,546 | -1.487% | |
| 2026-03-31 | 50.40 | 50.43 | 50.37 | 50.43 | +0.150% | 893 | -1.459% | |
| 2026-03-30 | 50.34 | 50.35 | 50.34 | 50.35 | -0.208% | 253 | -1.311% | |
| 2026-03-27 | 50.41 | 50.45 | 50.41 | 50.45 | +0.129% | 656 | -1.516% | |
| 2026-03-26 | 50.39 | 50.39 | 50.39 | 50.39 | -0.208% | 20 | -1.389% | |
| 2026-03-25 | 50.51 | 50.51 | 50.49 | 50.49 | +0.069% | 561 | -1.594% | |
| 2026-03-24 | 50.46 | 50.46 | 50.46 | 50.46 | -0.139% | 127 | -1.527% | |
| 2026-03-23 | 50.55 | 50.55 | 50.52 | 50.53 | +0.160% | 1,363 | -1.663% | |
| 2026-03-20 | 50.45 | 50.45 | 50.45 | 50.45 | -0.188% | 63 | -1.506% | |
| 2026-03-19 | 50.44 | 50.54 | 50.44 | 50.54 | +0.020% | 176 | -1.691% | |
| 2026-03-18 | 50.53 | 50.53 | 50.53 | 50.53 | -0.148% | 29 | -1.672% | |
| 2026-03-17 | 50.61 | 50.61 | 50.61 | 50.61 | +0.067% | 7 | -1.818% | |
| 2026-03-16 | 50.56 | 50.58 | 50.56 | 50.58 | +0.130% | 2,116 | -1.752% | |
| 2026-03-13 | 50.51 | 50.51 | 50.51 | 50.51 | -0.031% | 8 | -1.623% | |
| 2026-03-12 | 50.53 | 50.53 | 50.53 | 50.53 | -0.287% | 7 | -1.654% | |
| 2026-03-11 | 50.68 | 50.68 | 50.67 | 50.67 | -0.175% | 1,233 | -1.937% | |
| 2026-03-10 | 50.78 | 50.78 | 50.76 | 50.76 | -0.059% | 446 | -2.108% | |
| 2026-03-09 | 50.73 | 50.79 | 50.73 | 50.79 | +0.052% | 112 | -2.166% | |
| 2026-03-06 | 50.76 | 50.76 | 50.76 | 50.76 | +0.017% | 76 | -2.115% | |
| 2026-03-05 | 50.75 | 50.76 | 50.73 | 50.76 | -0.088% | 576 | -2.099% | |
| 2026-03-04 | 50.80 | 50.80 | 50.80 | 50.80 | -0.005% | 26 | -2.185% | |
| 2026-03-03 | 50.80 | 50.80 | 50.80 | 50.80 | -0.024% | 8 | -2.190% | |
| 2026-03-02 | 50.81 | 50.83 | 50.81 | 50.81 | -0.098% | 4,190 | -2.214% | |
| 2026-02-27 | 50.87 | 50.87 | 50.87 | 50.87 | +0.089% | 137 | -2.310% | |
| 2026-02-26 | 50.82 | 50.82 | 50.82 | 50.82 | -0.294% | 8 | -2.224% | |
| 2026-02-25 | 50.98 | 50.98 | 50.97 | 50.97 | -0.010% | 1,699 | -2.511% | |
| 2026-02-24 | 50.96 | 50.98 | 50.96 | 50.98 | -0.041% | 9,229 | -2.521% | |
| 2026-02-23 | 51.00 | 51.00 | 50.99 | 51.00 | +0.021% | 919 | -2.561% | |
| 2026-02-20 | 50.98 | 51.00 | 50.98 | 50.98 | +0.049% | 30,447 | -2.540% | |
| 2026-02-19 | 50.96 | 50.96 | 50.96 | 50.96 | -0.010% | 115 | -2.492% | |
| 2026-02-18 | 50.96 | 50.97 | 50.96 | 50.97 | -0.010% | 203 | -2.502% | |
| 2026-02-17 | 50.97 | 50.98 | 50.95 | 50.97 | -0.010% | 3,074 | -2.511% | |
| 2026-02-13 | 50.98 | 50.98 | 50.97 | 50.98 | +0.138% | 401 | -2.521% | |
| 2026-02-12 | 50.91 | 50.91 | 50.91 | 50.91 | +0.049% | 19 | -2.387% | |
| 2026-02-11 | 50.88 | 50.88 | 50.88 | 50.88 | -0.088% | 274 | -2.339% | |
| 2026-02-10 | 50.92 | 50.92 | 50.92 | 50.92 | +0.049% | 94 | -2.425% | |
| 2026-02-09 | 50.90 | 50.90 | 50.90 | 50.90 | +0.039% | 160 | -2.377% | |
| 2026-02-06 | 50.88 | 50.88 | 50.88 | 50.88 | -0.020% | 64 | -2.339% | |
| 2026-02-05 | 50.88 | 50.89 | 50.88 | 50.89 | +0.157% | 185 | -2.358% | |
| 2026-02-04 | 50.82 | 50.82 | 50.81 | 50.81 | -0.020% | 1,571 | -2.204% | |
| 2026-02-03 | 50.81 | 50.82 | 50.80 | 50.82 | -0.039% | 1,732 | -2.224% | |
| 2026-02-02 | 50.82 | 50.84 | 50.82 | 50.84 | -0.029% | 1,155 | -2.262% | |
| 2026-01-30 | 50.82 | 50.85 | 50.82 | 50.85 | +0.118% | 12,165 | -2.291% | |
| 2026-01-29 | 50.80 | 50.80 | 50.80 | 50.80 | -0.285% | 10 | -2.175% | |
| 2026-01-28 | 50.95 | 50.95 | 50.94 | 50.94 | 0.000% | 883 | -2.454% | |
| 2026-01-27 | 50.94 | 50.95 | 50.94 | 50.94 | +0.077% | 780 | -2.454% | |
| 2026-01-26 | 50.90 | 50.90 | 50.90 | 50.90 | +0.002% | 15 | -2.379% | |
| 2026-01-23 | 50.89 | 50.90 | 50.89 | 50.90 | +0.069% | 129 | -2.377% | |
| 2026-01-22 | 50.89 | 50.89 | 50.87 | 50.87 | -0.020% | 2,033 | -2.310% | |
| 2026-01-21 | 50.88 | 50.88 | 50.88 | 50.88 | +0.069% | 28 | -2.329% | |
| 2026-01-20 | 50.84 | 50.86 | 50.84 | 50.84 | 0.000% | 546 | -2.262% | |
| 2026-01-16 | 50.83 | 50.84 | 50.83 | 50.84 | +0.010% | 1,371 | -2.262% | |
| 2026-01-15 | 50.87 | 50.87 | 50.84 | 50.84 | -0.098% | 11,525 | -2.252% | |
| 2026-01-14 | 50.88 | 50.88 | 50.88 | 50.88 | +0.029% | 173 | -2.348% | |
| 2026-01-13 | 50.86 | 50.87 | 50.86 | 50.87 | +0.089% | 4,597 | -2.320% | |
| 2026-01-12 | 50.82 | 50.83 | 50.82 | 50.83 | -0.010% | 19,061 | -2.233% | |
| 2026-01-09 | 50.83 | 50.83 | 50.83 | 50.83 | -0.049% | 12 | -2.243% | |
| 2026-01-08 | 50.85 | 50.85 | 50.85 | 50.85 | -0.020% | 48 | -2.291% | |
| 2026-01-07 | 50.87 | 50.87 | 50.86 | 50.87 | -0.049% | 764 | -2.310% | |
| 2026-01-06 | 50.86 | 50.89 | 50.86 | 50.89 | +0.039% | 895 | -2.358% | |
| 2026-01-05 | 50.87 | 50.87 | 50.87 | 50.87 | +0.059% | 275 | -2.320% | |
| 2026-01-02 | 50.84 | 50.84 | 50.84 | 50.84 | +0.059% | 276 | -2.262% | |
| 2025-12-31 | 50.83 | 50.83 | 50.81 | 50.81 | -0.049% | 345 | -2.204% | |
| 2025-12-30 | 50.84 | 50.84 | 50.84 | 50.84 | -0.314% | 200 | -2.252% | |
| 2025-12-29 | 50.99 | 50.99 | 50.98 | 50.99 | +0.069% | 811 | -2.559% | |
| 2025-12-26 | 50.94 | 50.96 | 50.94 | 50.96 | +0.079% | 1,577 | -2.492% | |
| 2025-12-24 | 50.91 | 50.92 | 50.91 | 50.92 | +0.079% | 230 | -2.416% | |
| 2025-12-23 | 50.86 | 50.88 | 50.86 | 50.88 | -0.029% | 205 | -2.339% | |
| 2025-12-22 | 50.90 | 50.93 | 50.90 | 50.90 | -0.020% | 1,714 | -2.368% | |
| 2025-12-19 | 50.91 | 50.91 | 50.91 | 50.91 | -0.010% | 72 | -2.387% | |
| 2025-12-18 | 50.91 | 50.92 | 50.91 | 50.91 | +0.059% | 470 | -2.396% | |
| 2025-12-17 | 50.87 | 50.88 | 50.86 | 50.88 | +0.010% | 773 | -2.339% | |
| 2025-12-16 | 50.88 | 50.88 | 50.88 | 50.88 | +0.059% | 18 | -2.329% | |
| 2025-12-15 | 50.85 | 50.85 | 50.84 | 50.84 | +0.049% | 623 | -2.272% | |
| 2025-12-12 | 50.82 | 50.82 | 50.82 | 50.82 | +0.039% | 9 | -2.224% | |
| 2025-12-11 | 50.80 | 50.80 | 50.80 | 50.80 | -0.039% | 87 | -2.185% | |
| 2025-12-10 | 50.74 | 50.83 | 50.74 | 50.82 | +0.168% | 1,055 | -2.224% | |
| 2025-12-09 | 50.73 | 50.73 | 50.73 | 50.73 | -0.049% | 37 | -2.060% | |
| 2025-12-08 | 50.75 | 50.76 | 50.75 | 50.76 | -0.039% | 617 | -2.108% | |
| 2025-12-05 | 50.78 | 50.78 | 50.78 | 50.78 | -0.024% | 285 | -2.147% | |
| 2025-12-04 | 50.79 | 50.79 | 50.79 | 50.79 | -0.055% | 257 | -2.170% | |
| 2025-12-03 | 50.82 | 50.82 | 50.82 | 50.82 | +0.072% | 45 | -2.224% | |
| 2025-12-02 | 50.78 | 50.79 | 50.76 | 50.78 | -0.268% | 1,292 | -2.153% | |
| 2025-12-01 | 50.92 | 50.93 | 50.91 | 50.92 | -0.077% | 602 | -2.416% | |
| 2025-11-28 | 50.95 | 50.96 | 50.95 | 50.96 | -0.002% | 114 | -2.491% | |
| 2025-11-26 | 50.92 | 50.96 | 50.92 | 50.96 | +0.049% | 814 | -2.492% | |
| 2025-11-25 | 50.94 | 50.94 | 50.94 | 50.94 | +0.049% | 80 | -2.444% | |
| 2025-11-24 | 50.89 | 50.91 | 50.89 | 50.91 | +0.059% | 299 | -2.396% | |
| 2025-11-21 | 50.89 | 50.89 | 50.88 | 50.88 | +0.108% | 156 | -2.339% | |
| 2025-11-20 | 50.83 | 50.83 | 50.83 | 50.83 | +0.010% | 362 | -2.233% | |
| 2025-11-19 | 50.83 | 50.83 | 50.82 | 50.82 | +0.010% | 1,638 | -2.224% | |
| 2025-11-18 | 50.82 | 50.82 | 50.80 | 50.81 | +0.069% | 1,583 | -2.214% | |
| 2025-11-17 | 50.78 | 50.78 | 50.78 | 50.78 | 0.000% | 29 | -2.147% | |
| 2025-11-14 | 50.78 | 50.78 | 50.78 | 50.78 | 0.000% | 9 | -2.147% | |
| 2025-11-13 | 50.77 | 50.78 | 50.77 | 50.78 | -0.039% | 571 | -2.147% | |
| 2025-11-12 | 50.80 | 50.81 | 50.80 | 50.80 | -0.059% | 930 | -2.185% | |
| 2025-11-11 | 50.81 | 50.83 | 50.81 | 50.83 | +0.079% | 117 | -2.243% | |
| 2025-11-10 | 50.79 | 50.79 | 50.79 | 50.79 | -0.030% | 112 | -2.166% | |
| 2025-11-07 | 50.80 | 50.80 | 50.80 | 50.80 | +0.039% | 10 | -2.195% | |
| 2025-11-06 | 50.77 | 50.78 | 50.77 | 50.78 | +0.138% | 579 | -2.156% | |
| 2025-11-05 | 50.73 | 50.73 | 50.72 | 50.72 | -0.118% | 992 | -2.021% | |
| 2025-11-04 | 50.77 | 50.77 | 50.77 | 50.77 | +0.089% | 97 | -2.137% | |
| 2025-11-03 | 50.73 | 50.73 | 50.73 | 50.73 | -0.344% | 8 | -2.050% | |
| 2025-10-31 | 50.93 | 50.95 | 50.90 | 50.91 | -0.020% | 2,238 | -2.387% | |
| 2025-10-30 | 50.88 | 50.91 | 50.88 | 50.91 | -0.010% | 5,167 | -2.406% | |
| 2025-10-29 | 50.92 | 50.92 | 50.92 | 50.92 | -0.157% | 115 | -2.416% | |
| 2025-10-28 | 50.98 | 51.00 | 50.97 | 51.00 | +0.020% | 858 | -2.569% | |
| 2025-10-27 | 50.98 | 51.00 | 50.98 | 50.99 | -0.020% | 276 | -2.550% | |
| 2025-10-24 | 51.01 | 51.05 | 51.00 | 51.00 | +0.039% | 754 | -2.569% | |
| 2025-10-23 | 50.99 | 51.00 | 50.98 | 50.98 | -0.039% | 498 | -2.530% | |
| 2025-10-22 | 50.99 | 51.03 | 50.98 | 51.00 | +0.047% | 1,661 | -2.568% | |
| 2025-10-21 | 50.98 | 50.98 | 50.98 | 50.98 | +0.030% | 113 | -2.522% | |
| 2025-10-20 | 50.96 | 50.96 | 50.96 | 50.96 | -0.020% | 7 | -2.492% | |
| 2025-10-17 | 50.97 | 50.97 | 50.97 | 50.97 | 0.000% | 1,448 | -2.511% | |
| 2025-10-16 | 50.91 | 50.97 | 50.91 | 50.97 | +0.138% | 1,243 | -2.511% | |
| 2025-10-15 | 50.93 | 50.93 | 50.90 | 50.90 | -0.039% | 514 | -2.377% | |
| 2025-10-14 | 50.91 | 50.93 | 50.91 | 50.92 | +0.187% | 1,130 | -2.416% | |
| 2025-10-13 | 50.85 | 50.86 | 50.60 | 50.83 | -0.049% | 12,007 | -2.233% | |
| 2025-10-10 | 50.85 | 50.85 | 50.84 | 50.85 | +0.098% | 497 | -2.281% | |
| 2025-10-09 | 50.80 | 50.80 | 50.80 | 50.80 | -0.039% | 175 | -2.185% | |
| 2025-10-08 | 50.82 | 50.82 | 50.78 | 50.82 | -0.020% | 3,664 | -2.224% | |
| 2025-10-07 | 50.83 | 50.83 | 50.83 | 50.83 | +0.049% | 205 | -2.243% | |
| 2025-10-06 | 50.80 | 50.80 | 50.80 | 50.80 | -0.039% | 135 | -2.195% | |
| 2025-10-03 | 50.82 | 50.83 | 50.82 | 50.83 | -0.057% | 678 | -2.233% | |
| 2025-10-02 | 50.81 | 50.85 | 50.81 | 50.85 | +0.067% | 291 | -2.289% | |
| 2025-10-01 | 50.81 | 50.82 | 50.80 | 50.82 | -0.236% | 9,008 | -2.224% | |
| 2025-09-30 | 50.94 | 50.94 | 50.94 | 50.94 | +0.059% | 100 | -2.454% | |
| 2025-09-29 | 50.91 | 50.91 | 50.91 | 50.91 | +0.047% | 6 | -2.396% | |
| 2025-09-26 | 50.89 | 50.89 | 50.88 | 50.89 | +0.090% | 766 | -2.350% | |
| 2025-09-25 | 50.84 | 50.84 | 50.84 | 50.84 | -0.118% | 351 | -2.262% | |
| 2025-09-24 | 50.90 | 50.90 | 50.90 | 50.90 | -0.049% | 321 | -2.377% | |
| 2025-09-23 | 50.92 | 50.92 | 50.92 | 50.92 | +0.010% | 258 | -2.425% | |
| 2025-09-22 | 50.93 | 50.93 | 50.92 | 50.92 | -0.039% | 294 | -2.416% | |
| 2025-09-19 | 50.94 | 50.94 | 50.93 | 50.94 | +0.039% | 403 | -2.454% | |
| 2025-09-18 | 50.92 | 50.92 | 50.92 | 50.92 | +0.010% | 93 | -2.416% | |
| 2025-09-17 | 50.94 | 50.94 | 50.91 | 50.91 | -0.059% | 382 | -2.406% | |
| 2025-09-16 | 50.95 | 50.95 | 50.95 | 50.95 | +0.039% | 116 | -2.463% | |
| 2025-09-15 | 50.93 | 50.93 | 50.92 | 50.92 | +0.079% | 2,123 | -2.425% | |
| 2025-09-12 | 50.88 | 50.88 | 50.88 | 50.88 | -0.020% | 116 | -2.348% | |
| 2025-09-11 | 50.90 | 50.90 | 50.90 | 50.90 | +0.059% | 25 | -2.368% | |
| 2025-09-10 | 50.88 | 50.88 | 50.87 | 50.87 | +0.020% | 494 | -2.310% | |
| 2025-09-09 | 50.85 | 50.85 | 50.85 | 50.85 | -0.059% | 191 | -2.291% | |
| 2025-09-08 | 50.88 | 50.88 | 50.88 | 50.88 | +0.020% | 176 | -2.348% | |
| 2025-09-05 | 50.88 | 50.88 | 50.88 | 50.88 | +0.108% | 5 | -2.329% | |
| 2025-09-04 | 50.82 | 50.82 | 50.82 | 50.82 | +0.108% | 8 | -2.224% | |
| 2025-09-03 | 50.77 | 50.77 | 50.77 | 50.77 | +0.118% | 45 | -2.118% | |
| 2025-09-02 | 50.70 | 50.70 | 50.70 | 50.70 | -0.364% | 62 | -2.002% | Div $0.177 |
| 2025-08-29 | 50.88 | 50.89 | 50.88 | 50.89 | +0.029% | 160 | -2.358% | |
| 2025-08-28 | 50.88 | 50.88 | 50.88 | 50.88 | -0.020% | 79 | -2.329% | |
| 2025-08-27 | 50.86 | 50.88 | 50.86 | 50.88 | +0.039% | 113 | -2.348% | |
| 2025-08-26 | 50.83 | 50.87 | 50.83 | 50.87 | +0.079% | 656 | -2.310% | |
| 2025-08-25 | 50.83 | 50.83 | 50.83 | 50.83 | -0.069% | 341 | -2.233% | |
| 2025-08-22 | 50.86 | 50.87 | 50.86 | 50.86 | +0.246% | 639 | -2.300% | |
| 2025-08-21 | 50.73 | 50.73 | 50.73 | 50.73 | -0.079% | 101 | -2.060% | |
| 2025-08-20 | 50.77 | 50.77 | 50.77 | 50.77 | +0.030% | 112 | -2.137% | |
| 2025-08-19 | 50.77 | 50.77 | 50.76 | 50.76 | +0.013% | 455 | -2.108% | |
| 2025-08-18 | 50.75 | 50.75 | 50.75 | 50.75 | -0.062% | 214 | -2.095% | |
| 2025-08-15 | 50.79 | 50.79 | 50.76 | 50.78 | +0.039% | 3,362 | -2.156% | |
| 2025-08-14 | 50.77 | 50.77 | 50.77 | 50.77 | -0.059% | 7 | -2.118% | |
| 2025-08-13 | 50.79 | 50.81 | 50.77 | 50.80 | +0.059% | 7,143 | -2.175% | |
| 2025-08-12 | 50.72 | 50.77 | 50.72 | 50.77 | +0.144% | 16,758 | -2.118% | |
| 2025-08-11 | 50.69 | 50.69 | 50.69 | 50.69 | +0.033% | 697 | -1.976% | |
| 2025-08-08 | 50.69 | 50.69 | 50.67 | 50.67 | -0.049% | 942 | -1.944% | |
| 2025-08-07 | 50.70 | 50.96 | 50.70 | 50.70 | -0.020% | 23,693 | -1.992% | |
| 2025-08-06 | 50.71 | 50.71 | 50.71 | 50.71 | +0.118% | 243 | -2.011% | |
| 2025-08-05 | 50.69 | 50.74 | 50.65 | 50.65 | -0.128% | 2,280,844 | -1.895% | |
| 2025-08-04 | 50.70 | 50.72 | 50.70 | 50.72 | +0.020% | 316 | -2.021% | |
| 2025-08-01 | 50.70 | 50.70 | 50.70 | 50.70 | +0.079% | 183 | -2.002% | |
| 2025-07-31 | 50.66 | 50.66 | 50.66 | 50.66 | -0.059% | 50 | -1.924% | |
| 2025-07-30 | 50.69 | 50.75 | 50.69 | 50.70 | +0.079% | 6,630 | -1.982% | |
| 2025-07-29 | 50.68 | 50.68 | 50.66 | 50.66 | -0.010% | 9,045 | -1.905% | |
| 2025-07-28 | 50.66 | 50.66 | 50.66 | 50.66 | -0.010% | 578 | -1.915% | |
| 2025-07-25 | 50.66 | 50.66 | 50.66 | 50.66 | +0.099% | 195 | -1.924% | |
| 2025-07-24 | 50.62 | 50.62 | 50.62 | 50.62 | -0.030% | 52 | -1.828% | |
| 2025-07-23 | 50.66 | 50.66 | 50.63 | 50.63 | -0.039% | 805 | -1.857% | |
| 2025-07-22 | 50.65 | 50.65 | 50.65 | 50.65 | +0.023% | 9 | -1.895% | |
| 2025-07-21 | 50.65 | 50.65 | 50.64 | 50.64 | +0.057% | 606 | -1.873% | |
| 2025-07-18 | 50.61 | 50.63 | 50.61 | 50.61 | +0.069% | 1,421 | -1.818% | |
| 2025-07-17 | 50.58 | 50.58 | 50.58 | 50.58 | -0.010% | 76 | -1.750% | |
| 2025-07-16 | 50.55 | 50.59 | 50.55 | 50.58 | +0.119% | 424 | -1.760% | |
| 2025-07-15 | 50.54 | 50.54 | 50.52 | 50.52 | -0.119% | 734 | -1.643% | |
| 2025-07-14 | 50.58 | 50.58 | 50.58 | 50.58 | -0.005% | 153 | -1.760% | |
| 2025-07-11 | 50.58 | 50.58 | 50.58 | 50.58 | +0.035% | 931 | -1.764% | |
| 2025-07-10 | 50.56 | 50.56 | 50.53 | 50.56 | 0.000% | 14,894 | -1.730% | |
| 2025-07-09 | 50.55 | 50.56 | 50.55 | 50.56 | +0.069% | 464 | -1.730% | |
| 2025-07-08 | 50.52 | 50.53 | 50.52 | 50.53 | -0.020% | 968 | -1.662% | |
| 2025-07-07 | 50.54 | 50.54 | 50.54 | 50.54 | -0.099% | 78 | -1.682% | |
| 2025-07-03 | 50.58 | 50.61 | 50.57 | 50.59 | -0.049% | 2,366 | -1.779% | |
| 2025-07-02 | 50.62 | 50.62 | 50.62 | 50.62 | +0.030% | 195 | -1.828% | |
| 2025-07-01 | 50.59 | 50.63 | 50.59 | 50.60 | -0.433% | 21,997 | -1.798% | |
| 2025-06-30 | 50.83 | 50.83 | 50.82 | 50.82 | +0.108% | 304 | -2.224% | |
| 2025-06-27 | 50.76 | 50.77 | 50.76 | 50.77 | +0.010% | 626 | -2.118% | |
| 2025-06-26 | 50.74 | 50.76 | 50.74 | 50.76 | +0.108% | 107 | -2.108% | |
| 2025-06-25 | 50.69 | 50.70 | 50.68 | 50.70 | -0.020% | 5,130 | -2.002% | |
| 2025-06-24 | 50.72 | 50.72 | 50.72 | 50.72 | +0.079% | 136 | -2.021% | |
| 2025-06-23 | 50.66 | 50.69 | 50.66 | 50.67 | +0.128% | 4,857 | -1.944% | |
| 2025-06-20 | 50.61 | 50.61 | 50.61 | 50.61 | +0.099% | 1,077 | -1.818% | |
| 2025-06-18 | 50.57 | 50.57 | 50.56 | 50.56 | +0.059% | 1,544 | -1.721% | |
| 2025-06-17 | 50.53 | 50.53 | 50.53 | 50.53 | 0.000% | 265 | -1.662% | |
| 2025-06-16 | 50.53 | 50.54 | 50.53 | 50.53 | +0.030% | 1,265 | -1.662% | |
| 2025-06-13 | 50.52 | 50.52 | 50.52 | 50.52 | -0.119% | 109 | -1.633% | |
| 2025-06-12 | 50.56 | 50.59 | 50.56 | 50.58 | +0.080% | 6,598 | -1.751% | |
| 2025-06-11 | 50.50 | 50.55 | 50.50 | 50.54 | +0.119% | 6,299 | -1.672% | |
| 2025-06-10 | 50.46 | 50.48 | 50.46 | 50.48 | +0.050% | 1,165 | -1.555% | |
| 2025-06-09 | 50.41 | 50.46 | 50.41 | 50.45 | +0.030% | 3,186 | -1.506% | |
| 2025-06-06 | 50.43 | 50.46 | 50.42 | 50.44 | -0.075% | 16,254 | -1.477% | |
| 2025-06-05 | 50.50 | 50.50 | 50.47 | 50.47 | -0.103% | 3,136 | -1.551% | |
| 2025-06-04 | 50.52 | 50.52 | 50.52 | 50.52 | +0.119% | 7 | -1.653% | |
| 2025-06-03 | 50.48 | 50.48 | 50.47 | 50.47 | +0.020% | 651 | -1.536% | |
| 2025-06-02 | 50.44 | 50.45 | 50.44 | 50.45 | -0.414% | 8,946 | -1.516% | |
| 2025-05-30 | 50.66 | 50.66 | 50.66 | 50.66 | +0.123% | 87 | -1.924% | |
| 2025-05-29 | 50.59 | 50.61 | 50.59 | 50.60 | +0.074% | 1,238 | -1.804% | |
| 2025-05-28 | 50.57 | 50.60 | 50.56 | 50.57 | -0.068% | 7,177 | -1.731% | |
| 2025-05-27 | 50.58 | 50.61 | 50.58 | 50.60 | +0.089% | 2,624 | -1.798% | |
| 2025-05-23 | 50.57 | 50.57 | 50.55 | 50.55 | 0.000% | 12,842 | -1.711% | |
| 2025-05-22 | 50.55 | 50.55 | 50.55 | 50.55 | +0.109% | 57 | -1.711% | |
| 2025-05-21 | 50.50 | 50.50 | 50.49 | 50.50 | -0.131% | 1,123 | -1.604% | |
| 2025-05-20 | 50.56 | 50.60 | 50.56 | 50.57 | +0.022% | 7,746 | -1.733% | |
| 2025-05-19 | 50.54 | 50.55 | 50.54 | 50.55 | +0.089% | 373 | -1.711% | |
| 2025-05-16 | 50.52 | 50.52 | 50.51 | 50.51 | -0.020% | 439 | -1.623% | |
| 2025-05-15 | 50.52 | 50.52 | 50.52 | 50.52 | +0.198% | 262 | -1.643% | |
| 2025-05-14 | 50.42 | 50.42 | 50.42 | 50.42 | -0.079% | 10 | -1.448% | |
| 2025-05-13 | 50.46 | 50.46 | 50.46 | 50.46 | +0.040% | 88 | -1.526% | |
| 2025-05-12 | 50.43 | 50.44 | 50.42 | 50.44 | -0.059% | 316 | -1.487% | |
| 2025-05-09 | 50.47 | 50.47 | 50.47 | 50.47 | +0.020% | 15 | -1.545% | |
| 2025-05-08 | 50.46 | 50.46 | 50.46 | 50.46 | -0.119% | 20 | -1.526% | |
| 2025-05-07 | 50.52 | 50.52 | 50.52 | 50.52 | +0.059% | 14 | -1.643% | |
| 2025-05-06 | 50.48 | 50.49 | 50.48 | 50.49 | +0.079% | 222 | -1.584% | |
| 2025-05-05 | 50.45 | 50.45 | 50.45 | 50.45 | +0.020% | 69 | -1.506% | |
| 2025-05-02 | 50.45 | 50.45 | 50.44 | 50.44 | -0.127% | 425 | -1.487% | |
| 2025-05-01 | 50.49 | 50.51 | 50.46 | 50.50 | -0.528% | 1,445 | -1.612% | |
| 2025-04-30 | 50.76 | 50.77 | 50.76 | 50.77 | +0.082% | 338 | -2.131% | |
| 2025-04-29 | 50.72 | 50.73 | 50.72 | 50.73 | +0.006% | 346 | -2.050% | |
| 2025-04-28 | 50.68 | 50.74 | 50.68 | 50.73 | +0.132% | 4,341 | -2.044% | |
| 2025-04-25 | 50.63 | 50.66 | 50.63 | 50.66 | +0.128% | 644 | -1.915% | |
| 2025-04-24 | 50.58 | 50.59 | 50.58 | 50.59 | +0.228% | 633 | -1.789% | |
| 2025-04-23 | 50.57 | 50.58 | 50.48 | 50.48 | -0.057% | 1,489 | -1.565% | |
| 2025-04-22 | 50.52 | 50.56 | 50.51 | 50.51 | -0.050% | 2,283 | -1.621% | |
| 2025-04-21 | 50.56 | 50.57 | 50.53 | 50.53 | +0.029% | 969 | -1.671% | |
| 2025-04-17 | 50.57 | 50.58 | 50.52 | 50.52 | -0.040% | 9,699 | -1.643% | |
| 2025-04-16 | 50.43 | 50.54 | 50.43 | 50.54 | +0.357% | 23,840 | -1.682% | |
| 2025-04-15 | 50.36 | 50.36 | 50.36 | 50.36 | 0.000% | 44 | -1.330% |