ETFT
Fundsmith Equity ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)349
After-hoursOct 2, 2026 4:10:30 PM EDT
9.8407USD0.000%(0.00)
ETFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.8400 | 9.8407 | 9.8400 | 9.8407 | +0.458% | 350 | 0.000% |
| 2026-10-01 | 9.8300 | 9.8600 | 9.7700 | 9.7958 | -0.494% | 896 | +0.458% |
| 2026-09-30 | 9.8500 | 9.8500 | 9.8444 | 9.8444 | -0.360% | 245 | -0.038% |
| 2026-09-29 | 9.8700 | 9.8800 | 9.8400 | 9.8800 | +0.101% | 1,570 | -0.398% |
| 2026-09-28 | 9.8400 | 9.8700 | 9.8400 | 9.8700 | -0.405% | 1,375 | -0.297% |
| 2026-09-25 | 9.8400 | 9.9160 | 9.8400 | 9.9101 | +0.254% | 9,573 | -0.700% |
| 2026-09-24 | 9.8500 | 9.8850 | 9.8500 | 9.8850 | +0.253% | 282 | -0.448% |
| 2026-09-23 | 9.8800 | 9.8800 | 9.8200 | 9.8601 | -0.150% | 6,295 | -0.197% |
| 2026-09-22 | 9.9380 | 9.9400 | 9.8507 | 9.8749 | -0.428% | 1,218 | -0.346% |
| 2026-09-21 | 9.8300 | 9.9173 | 9.8300 | 9.9173 | +1.202% | 210 | -0.772% |
| 2026-09-18 | 9.8700 | 9.8700 | 9.7995 | 9.7995 | -0.712% | 1,238 | +0.420% |
| 2026-09-17 | 9.8400 | 9.8698 | 9.8400 | 9.8698 | +0.303% | 550 | -0.295% |
| 2026-09-16 | 9.8600 | 9.9300 | 9.8400 | 9.8400 | -0.057% | 6,218 | +0.007% |
| 2026-09-15 | 9.8456 | 9.8456 | 9.8456 | 9.8456 | -0.549% | 60 | -0.050% |
| 2026-09-14 | 9.8300 | 9.9100 | 9.8300 | 9.9000 | +0.959% | 864 | -0.599% |
| 2026-09-11 | 9.7600 | 9.8199 | 9.7600 | 9.8060 | +0.580% | 406 | +0.354% |
| 2026-09-10 | 9.7400 | 9.7495 | 9.7400 | 9.7495 | -0.210% | 279 | +0.935% |
| 2026-09-09 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -0.897% | 19 | +0.724% |
| 2026-09-08 | 9.9400 | 9.9400 | 9.8500 | 9.8584 | -1.473% | 9,334 | -0.180% |
| 2026-09-04 | 10.0700 | 10.0700 | 10.0058 | 10.0058 | -0.602% | 268 | -1.650% |
| 2026-09-03 | 10.0900 | 10.1099 | 10.0664 | 10.0664 | +0.361% | 462 | -2.242% |
| 2026-09-02 | 9.9700 | 10.0700 | 9.9700 | 10.0302 | +0.387% | 1,080 | -1.889% |
| 2026-09-01 | 10.1100 | 10.1100 | 9.9915 | 9.9915 | -1.374% | 9,382 | -1.509% |
| 2026-08-31 | 10.1800 | 10.1800 | 10.1307 | 10.1307 | -0.770% | 322 | -2.863% |
| 2026-08-28 | 10.2093 | 10.2093 | 10.2093 | 10.2093 | +0.042% | 112 | -3.610% |
| 2026-08-27 | 10.1801 | 10.2050 | 10.1801 | 10.2050 | +0.659% | 1,667 | -3.570% |
| 2026-08-26 | 10.1382 | 10.1382 | 10.1382 | 10.1382 | -0.242% | 94 | -2.934% |
| 2026-08-25 | 10.1000 | 10.1628 | 10.1000 | 10.1628 | +0.672% | 255 | -3.169% |
| 2026-08-24 | 10.0950 | 10.0950 | 10.0950 | 10.0950 | +0.337% | 227 | -2.519% |
| 2026-08-21 | 10.0700 | 10.0700 | 10.0450 | 10.0611 | +0.303% | 5,122 | -2.191% |
| 2026-08-20 | 10.0307 | 10.0307 | 10.0307 | 10.0307 | -0.392% | 71 | -1.894% |
| 2026-08-19 | 10.0702 | 10.0702 | 10.0702 | 10.0702 | +0.855% | 77 | -2.279% |
| 2026-08-18 | 10.0500 | 10.0500 | 9.9848 | 9.9848 | -0.252% | 589 | -1.443% |
| 2026-08-17 | 10.0250 | 10.0250 | 10.0100 | 10.0100 | -1.441% | 146 | -1.691% |
| 2026-08-14 | 10.1564 | 10.1564 | 10.1564 | 10.1564 | -0.265% | 106 | -3.108% |
| 2026-08-13 | 10.1699 | 10.1834 | 10.1693 | 10.1834 | +0.826% | 1,806 | -3.365% |
| 2026-08-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.591% | 87 | -2.567% |
| 2026-08-11 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.110% | 20 | -3.143% |
| 2026-08-10 | 10.1700 | 10.1900 | 10.1700 | 10.1712 | +0.174% | 308 | -3.249% |
| 2026-08-07 | 10.0700 | 10.1535 | 10.0700 | 10.1535 | +0.866% | 1,423 | -3.081% |
| 2026-08-06 | 10.0700 | 10.0700 | 10.0663 | 10.0663 | -0.132% | 369 | -2.241% |
| 2026-08-05 | 10.1200 | 10.1200 | 10.0796 | 10.0796 | -0.013% | 2,035 | -2.370% |
| 2026-08-04 | 10.0600 | 10.0809 | 10.0500 | 10.0809 | +1.436% | 759 | -2.383% |
| 2026-08-03 | 9.9382 | 9.9382 | 9.9382 | 9.9382 | +0.918% | 125 | -0.981% |
| 2026-07-31 | 9.8000 | 9.8478 | 9.8000 | 9.8478 | -0.073% | 1,107 | -0.072% |
| 2026-07-30 | 9.9000 | 9.9000 | 9.7900 | 9.8550 | +0.370% | 765 | -0.145% |
| 2026-07-29 | 9.8187 | 9.8187 | 9.8187 | 9.8187 | +0.309% | 155 | +0.224% |
| 2026-07-28 | 9.7800 | 9.7885 | 9.7800 | 9.7885 | +1.402% | 1,149 | +0.533% |
| 2026-07-27 | 9.6532 | 9.6532 | 9.6532 | 9.6532 | +1.351% | 65 | +1.942% |
| 2026-07-24 | 9.4900 | 9.5700 | 9.4900 | 9.5245 | +0.539% | 6,377 | +3.320% |
| 2026-07-23 | 9.4700 | 9.4734 | 9.4700 | 9.4734 | -0.802% | 2,062 | +3.877% |
| 2026-07-22 | 9.6200 | 9.6200 | 9.5500 | 9.5500 | -1.209% | 1,253 | +3.044% |
| 2026-07-21 | 9.6900 | 9.6900 | 9.6550 | 9.6669 | -0.241% | 1,932 | +1.798% |
| 2026-07-20 | 9.7200 | 9.7200 | 9.6899 | 9.6903 | -0.357% | 7,702 | +1.552% |
| 2026-07-17 | 9.7250 | 9.7250 | 9.7250 | 9.7250 | -1.197% | 221 | +1.190% |
| 2026-07-16 | 9.8400 | 9.8500 | 9.8300 | 9.8428 | +0.334% | 10,224 | -0.021% |
| 2026-07-15 | 9.7500 | 9.8300 | 9.7500 | 9.8100 | +0.822% | 4,378 | +0.313% |
| 2026-07-14 | 10.0000 | 10.0000 | 9.7300 | 9.7300 | -0.815% | 657 | +1.138% |
| 2026-07-13 | 9.8100 | 9.8100 | 9.8000 | 9.8100 | +0.102% | 3,190 | +0.313% |
| 2026-07-10 | 9.8100 | 9.8100 | 9.8000 | 9.8000 | +0.244% | 696 | +0.415% |
| 2026-07-09 | 9.7700 | 9.7761 | 9.7600 | 9.7761 | +0.001% | 3,658 | +0.661% |
| 2026-07-08 | 9.7800 | 9.7800 | 9.7500 | 9.7760 | -1.402% | 2,512 | +0.662% |
| 2026-07-07 | 9.9200 | 9.9200 | 9.9150 | 9.9150 | 0.000% | 282 | -0.749% |
| 2026-07-06 | 9.6500 | 9.9150 | 9.6500 | 9.9150 | +0.493% | 1,634 | -0.749% |
| 2026-07-02 | 9.8300 | 9.8664 | 9.8100 | 9.8664 | +0.796% | 4,746 | -0.260% |
| 2026-07-01 | 9.7885 | 9.7885 | 9.7885 | 9.7885 | +0.907% | 42 | +0.533% |
| 2026-06-30 | 9.7005 | 9.7005 | 9.7005 | 9.7005 | +0.079% | 41 | +1.445% |
| 2026-06-29 | 9.6700 | 9.6928 | 9.6600 | 9.6928 | +0.392% | 2,393 | +1.526% |
| 2026-06-26 | 9.6550 | 9.6550 | 9.6550 | 9.6550 | +0.347% | 340 | +1.923% |
| 2026-06-25 | 9.6800 | 9.6800 | 9.6216 | 9.6216 | -0.757% | 1,060 | +2.277% |
| 2026-06-24 | 9.7100 | 9.7102 | 9.6950 | 9.6950 | +0.369% | 1,448 | +1.503% |
| 2026-06-23 | 9.6900 | 9.7000 | 9.6594 | 9.6594 | -0.937% | 3,674 | +1.877% |
| 2026-06-22 | 9.8400 | 9.8400 | 9.7301 | 9.7508 | -0.903% | 1,206 | +0.922% |
| 2026-06-18 | 9.8000 | 9.8397 | 9.8000 | 9.8397 | +1.024% | 2,183 | +0.010% |
| 2026-06-17 | 9.8800 | 9.8800 | 9.7400 | 9.7400 | -1.319% | 848 | +1.034% |
| 2026-06-16 | 9.9000 | 9.9100 | 9.8702 | 9.8702 | -0.099% | 1,543 | -0.299% |
| 2026-06-15 | 9.9000 | 9.9000 | 9.8800 | 9.8800 | +1.334% | 248 | -0.398% |
| 2026-06-12 | 10.0000 | 10.0000 | 9.7400 | 9.7499 | +0.308% | 2,820 | +0.931% |
| 2026-06-11 | 9.7000 | 9.7200 | 9.6100 | 9.7200 | +0.514% | 1,661 | +1.242% |
| 2026-06-10 | 9.8000 | 9.8000 | 9.6703 | 9.6703 | -1.173% | 2,238 | +1.762% |
| 2026-06-09 | 9.8600 | 9.8600 | 9.7851 | 9.7851 | +0.244% | 269 | +0.568% |
| 2026-06-08 | 9.8000 | 9.8100 | 9.7613 | 9.7613 | -0.085% | 1,385 | +0.813% |
| 2026-06-05 | 9.8600 | 9.8600 | 9.7696 | 9.7696 | -1.862% | 275 | +0.728% |
| 2026-06-04 | 9.9900 | 9.9900 | 9.9550 | 9.9550 | +1.117% | 4,430 | -1.148% |
| 2026-06-03 | 9.8350 | 9.8450 | 9.8350 | 9.8450 | -0.800% | 260 | -0.044% |
| 2026-06-02 | 9.9000 | 9.9244 | 9.9000 | 9.9244 | -0.056% | 352 | -0.843% |
| 2026-06-01 | 10.9300 | 10.9300 | 9.9300 | 9.9300 | -0.052% | 894 | -0.899% |
| 2026-05-29 | 9.9200 | 9.9800 | 9.9200 | 9.9352 | -0.224% | 931 | -0.951% |
| 2026-05-28 | 9.9400 | 9.9575 | 9.9400 | 9.9575 | +0.350% | 1,164 | -1.173% |
| 2026-05-27 | 9.9200 | 9.9228 | 9.9000 | 9.9228 | +0.357% | 2,291 | -0.827% |
| 2026-05-26 | 9.9100 | 9.9100 | 9.8875 | 9.8875 | +0.847% | 754 | -0.473% |
| 2026-05-22 | 9.8200 | 9.8400 | 9.8045 | 9.8045 | +0.099% | 1,847 | +0.369% |
| 2026-05-21 | 9.7948 | 9.7948 | 9.7948 | 9.7948 | -0.164% | 44 | +0.469% |
| 2026-05-20 | 9.8109 | 9.8109 | 9.8109 | 9.8109 | +0.728% | 449 | +0.304% |
| 2026-05-19 | 9.7500 | 9.7500 | 9.7400 | 9.7400 | -0.058% | 860 | +1.034% |
| 2026-05-18 | 9.7206 | 9.7600 | 9.7206 | 9.7457 | +1.049% | 5,149 | +0.975% |
| 2026-05-15 | 9.6900 | 9.6900 | 9.6445 | 9.6445 | -0.513% | 210 | +2.034% |
| 2026-05-14 | 9.6500 | 9.6942 | 9.6500 | 9.6942 | +0.671% | 4,098 | +1.511% |
| 2026-05-13 | 9.6296 | 9.6296 | 9.6296 | 9.6296 | -0.387% | 22 | +2.192% |
| 2026-05-12 | 9.6670 | 9.6670 | 9.6670 | 9.6670 | +0.344% | 111 | +1.797% |
| 2026-05-11 | 9.7200 | 9.7200 | 9.5800 | 9.6339 | -0.937% | 3,171 | +2.147% |
| 2026-05-08 | 9.7300 | 9.7400 | 9.7202 | 9.7250 | -0.154% | 14,126 | +1.190% |
| 2026-05-07 | 9.8200 | 9.8200 | 9.7400 | 9.7400 | -1.424% | 1,610 | +1.034% |
| 2026-05-06 | 9.7500 | 9.8807 | 9.7500 | 9.8807 | +1.445% | 200 | -0.405% |
| 2026-05-05 | 9.7201 | 9.7400 | 9.7201 | 9.7400 | +0.933% | 324 | +1.034% |
| 2026-05-04 | 9.6601 | 9.7300 | 9.6500 | 9.6500 | -0.895% | 446 | +1.976% |
| 2026-05-01 | 9.7650 | 9.7650 | 9.7371 | 9.7371 | +0.252% | 127 | +1.064% |
| 2026-04-30 | 9.6300 | 9.7126 | 9.6300 | 9.7126 | +1.170% | 669 | +1.319% |
| 2026-04-29 | 9.6300 | 9.6300 | 9.6003 | 9.6003 | -0.229% | 353 | +2.504% |
| 2026-04-28 | 9.9700 | 9.9700 | 9.6223 | 9.6223 | -0.801% | 1,216 | +2.270% |
| 2026-04-27 | 9.6800 | 9.7299 | 9.6800 | 9.7000 | -0.612% | 440 | +1.451% |
| 2026-04-24 | 9.7597 | 9.7597 | 9.7597 | 9.7597 | +0.810% | 37 | +0.830% |
| 2026-04-23 | 9.7400 | 9.7400 | 9.6813 | 9.6813 | +0.218% | 828 | +1.646% |
| 2026-04-22 | 9.6200 | 9.6602 | 9.5900 | 9.6602 | +1.073% | 805,459 | +1.868% |
| 2026-04-21 | 9.5576 | 9.5576 | 9.5576 | 9.5576 | -1.124% | 132 | +2.962% |
| 2026-04-20 | 9.8000 | 9.8000 | 9.6662 | 9.6662 | -0.758% | 303 | +1.805% |
| 2026-04-17 | 9.7700 | 9.7900 | 9.7300 | 9.7400 | +2.257% | 4,009 | +1.034% |
| 2026-04-16 | 9.5800 | 9.5800 | 9.5250 | 9.5250 | -0.098% | 749 | +3.314% |
| 2026-04-15 | 9.5343 | 9.5343 | 9.5343 | 9.5343 | +0.414% | 148 | +3.214% |
| 2026-04-14 | 9.4800 | 9.5200 | 9.4700 | 9.4950 | +1.660% | 9,205 | +3.641% |
| 2026-04-13 | 9.2100 | 9.3700 | 9.2100 | 9.3400 | +0.563% | 5,797 | +5.361% |
| 2026-04-10 | 9.2877 | 9.2877 | 9.2877 | 9.2877 | -0.360% | 28 | +5.954% |
| 2026-04-09 | 9.3300 | 9.3500 | 9.2699 | 9.3213 | +0.144% | 2,100 | +5.572% |
| 2026-04-08 | 9.3079 | 9.3079 | 9.3079 | 9.3079 | +3.192% | 15 | +5.724% |
| 2026-04-07 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -0.362% | 68 | +9.099% |
| 2026-04-06 | 9.0450 | 9.0528 | 9.0450 | 9.0528 | +0.587% | 156 | +8.703% |
| 2026-04-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.111% | 101 | +9.341% |
| 2026-04-01 | 9.0000 | 9.0700 | 9.0000 | 9.0100 | +0.467% | 1,310 | +9.220% |
| 2026-03-31 | 8.8600 | 8.9681 | 8.8600 | 8.9681 | +2.669% | 26,937 | +9.730% |
| 2026-03-30 | 8.7682 | 8.7682 | 8.7350 | 8.7350 | +0.177% | 20,868 | +12.658% |
| 2026-03-27 | 8.8500 | 8.8500 | 8.7196 | 8.7196 | -1.641% | 4,274 | +12.857% |
| 2026-03-26 | 8.9650 | 8.9650 | 8.8651 | 8.8651 | -1.277% | 8,168 | +11.005% |
| 2026-03-25 | 8.9900 | 8.9900 | 8.9798 | 8.9798 | +0.602% | 1,024 | +9.587% |
| 2026-03-24 | 9.0000 | 9.0000 | 8.9261 | 8.9261 | -0.779% | 4,622 | +10.246% |
| 2026-03-23 | 9.0000 | 9.0500 | 8.9892 | 8.9962 | +1.434% | 3,697 | +9.387% |
| 2026-03-20 | 8.9100 | 8.9100 | 8.8690 | 8.8690 | -1.238% | 574 | +10.956% |
| 2026-03-19 | 8.9900 | 9.0000 | 8.9500 | 8.9802 | -0.472% | 2,430 | +9.582% |
| 2026-03-18 | 9.1300 | 9.1300 | 9.0100 | 9.0228 | -1.922% | 15,537 | +9.065% |
| 2026-03-17 | 9.2126 | 9.2126 | 9.1996 | 9.1996 | +0.432% | 380 | +6.969% |
| 2026-03-16 | 9.0900 | 9.1900 | 9.0900 | 9.1600 | +1.382% | 7,797 | +7.431% |
| 2026-03-13 | 9.0300 | 9.1385 | 9.0300 | 9.0351 | -0.794% | 7,253 | +8.916% |
| 2026-03-12 | 9.1074 | 9.1074 | 9.1074 | 9.1074 | -1.966% | 153 | +8.052% |
| 2026-03-11 | 9.3100 | 9.3100 | 9.2700 | 9.2900 | -0.459% | 9,695 | +5.928% |
| 2026-03-10 | 9.4000 | 9.4000 | 9.3328 | 9.3328 | -0.696% | 211 | +5.442% |
| 2026-03-09 | 9.2291 | 9.3982 | 9.2291 | 9.3982 | +0.663% | 429 | +4.708% |
| 2026-03-06 | 9.3544 | 9.3544 | 9.3363 | 9.3363 | -0.836% | 355 | +5.403% |
| 2026-03-05 | 9.4400 | 9.4400 | 9.4150 | 9.4150 | -1.666% | 248 | +4.522% |
| 2026-03-04 | 9.5700 | 9.5780 | 9.5600 | 9.5745 | +0.654% | 695 | +2.780% |
| 2026-03-03 | 9.4100 | 9.5123 | 9.4100 | 9.5123 | -1.478% | 219 | +3.452% |
| 2026-03-02 | 9.6550 | 9.6550 | 9.6550 | 9.6550 | -1.399% | 82 | +1.923% |
| 2026-02-27 | 9.7701 | 9.7920 | 9.7701 | 9.7920 | -0.401% | 5,168 | +0.497% |
| 2026-02-26 | 9.8314 | 9.8314 | 9.8314 | 9.8314 | +0.166% | 71 | +0.095% |
| 2026-02-25 | 9.7500 | 9.8151 | 9.7500 | 9.8151 | +0.564% | 206 | +0.261% |
| 2026-02-24 | 9.7660 | 9.7800 | 9.7400 | 9.7601 | +0.568% | 8,099 | +0.826% |
| 2026-02-23 | 9.8000 | 9.8000 | 9.7050 | 9.7050 | -0.818% | 449 | +1.398% |
| 2026-02-20 | 9.7400 | 9.7850 | 9.7400 | 9.7850 | +1.183% | 1,020 | +0.569% |
| 2026-02-19 | 9.6706 | 9.6706 | 9.6706 | 9.6706 | -0.401% | 17 | +1.759% |
| 2026-02-18 | 9.7086 | 9.7095 | 9.7086 | 9.7095 | +0.136% | 178 | +1.351% |
| 2026-02-17 | 9.7000 | 9.7000 | 9.6800 | 9.6963 | -0.319% | 1,856 | +1.489% |
| 2026-02-13 | 9.7900 | 9.8000 | 9.7273 | 9.7273 | +0.385% | 12,032 | +1.166% |
| 2026-02-12 | 9.8000 | 9.8000 | 9.6900 | 9.6900 | -3.869% | 1,474 | +1.555% |
| 2026-02-11 | 10.7900 | 10.7900 | 9.8599 | 10.0800 | +2.473% | 7,356 | -2.374% |
| 2026-02-10 | 9.8700 | 9.8900 | 9.8367 | 9.8367 | +0.500% | 10,881 | +0.041% |
| 2026-02-09 | 9.8600 | 9.8600 | 9.7878 | 9.7878 | -0.691% | 33,303 | +0.540% |
| 2026-02-06 | 9.8500 | 9.8600 | 9.8250 | 9.8559 | -0.143% | 2,155 | -0.154% |
| 2026-02-05 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -0.416% | 293 | -0.297% |
| 2026-02-04 | 9.9400 | 9.9700 | 9.9100 | 9.9112 | +0.265% | 27,742 | -0.711% |
| 2026-02-03 | 10.0400 | 10.0400 | 9.8850 | 9.8850 | -1.983% | 11,851 | -0.448% |
| 2026-02-02 | 10.1500 | 11.0200 | 10.0850 | 10.0850 | +0.548% | 1,466 | -2.422% |
| 2026-01-30 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.001% | 2,331 | -1.887% |
| 2026-01-29 | 9.9900 | 10.0301 | 9.9900 | 10.0301 | -0.295% | 1,158 | -1.888% |
| 2026-01-28 | 11.1100 | 11.1100 | 10.0100 | 10.0598 | -0.468% | 11,263 | -2.178% |
| 2026-01-27 | 10.1200 | 10.1200 | 10.1071 | 10.1071 | -0.226% | 426 | -2.636% |
| 2026-01-26 | 10.0900 | 10.1800 | 10.0900 | 10.1300 | +0.198% | 20,608 | -2.856% |
| 2026-01-23 | 10.0900 | 10.1100 | 10.0900 | 10.1100 | +0.198% | 2,923 | -2.664% |
| 2026-01-22 | 10.0900 | 10.1003 | 10.0850 | 10.0900 | +0.773% | 2,410 | -2.471% |
| 2026-01-21 | 9.9800 | 10.0126 | 9.9350 | 10.0126 | +0.377% | 4,701 | -1.717% |
| 2026-01-20 | 11.1400 | 12.2300 | 9.9501 | 9.9750 | -1.773% | 27,629 | -1.346% |
| 2026-01-16 | 10.5000 | 10.5000 | 10.1354 | 10.1550 | -0.049% | 12,546 | -3.095% |
| 2026-01-15 | 11.0000 | 11.0000 | 10.1500 | 10.1600 | +0.342% | 10,905 | -3.143% |
| 2026-01-14 | 10.1300 | 10.1300 | 10.1100 | 10.1254 | -0.585% | 3,820 | -2.812% |
| 2026-01-13 | 10.1800 | 10.1850 | 10.1800 | 10.1850 | -0.442% | 1,094 | -3.380% |
| 2026-01-12 | 10.3000 | 10.3000 | 10.2170 | 10.2302 | +0.116% | 33,876 | -3.807% |
| 2026-01-09 | 10.2500 | 10.2600 | 10.2183 | 10.2183 | +0.921% | 12,307 | -3.695% |
| 2026-01-08 | 9.9200 | 10.1600 | 9.9200 | 10.1250 | +0.390% | 6,708 | -2.808% |
| 2026-01-07 | 10.1300 | 10.1500 | 10.0857 | 10.0857 | -0.633% | 12,057 | -2.429% |
| 2026-01-06 | 10.0800 | 10.1500 | 10.0800 | 10.1500 | +1.074% | 19,053 | -3.047% |
| 2026-01-05 | 9.9800 | 10.1550 | 9.9700 | 10.0421 | +1.129% | 818,539 | -2.006% |
| 2026-01-02 | 9.9800 | 9.9800 | 9.9050 | 9.9300 | -0.362% | 13,543 | -0.899% |
| 2025-12-31 | 9.9800 | 10.0100 | 9.9661 | 9.9661 | -0.235% | 15,622 | -1.258% |
| 2025-12-30 | 10.0200 | 10.1050 | 9.9800 | 9.9896 | -0.552% | 15,406 | -1.491% |
| 2025-12-29 | 10.0300 | 10.0500 | 10.0300 | 10.0450 | +0.050% | 5,892 | -2.034% |
| 2025-12-26 | 10.0800 | 10.0800 | 10.0000 | 10.0400 | +0.250% | 4,826 | -1.985% |
| 2025-12-24 | 10.0150 | 10.0150 | 10.0150 | 10.0150 | +0.755% | 12 | -1.740% |
| 2025-12-23 | 9.9500 | 9.9700 | 9.9400 | 9.9400 | -0.101% | 9,301 | -0.999% |
| 2025-12-22 | 9.9500 | 10.1300 | 9.9350 | 9.9500 | +0.262% | 7,144 | -1.098% |
| 2025-12-19 | 9.9900 | 9.9900 | 9.9240 | 9.9240 | -0.040% | 15,256 | -0.839% |
| 2025-12-18 | 9.9800 | 10.0300 | 9.9280 | 9.9280 | +0.435% | 10,825 | -0.879% |
| 2025-12-17 | 9.9499 | 9.9499 | 9.8850 | 9.8850 | -0.604% | 3,777 | -0.448% |
| 2025-12-16 | 9.9800 | 9.9800 | 9.9300 | 9.9451 | -0.350% | 21,010 | -1.050% |
| 2025-12-15 | 9.9800 | 10.0000 | 9.9500 | 9.9800 | +0.302% | 4,208 | -1.396% |
| 2025-12-12 | 10.0000 | 10.0400 | 9.9500 | 9.9500 | -0.400% | 13,872 | -1.098% |
| 2025-12-11 | 10.0300 | 10.0399 | 9.9300 | 9.9900 | +0.758% | 10,107 | -1.494% |
| 2025-12-10 | 9.8800 | 9.9148 | 9.8800 | 9.9148 | +1.225% | 1,001 | -0.747% |
| 2025-12-09 | 9.8425 | 9.8425 | 9.7948 | 9.7948 | -0.714% | 1,105 | +0.469% |
| 2025-12-08 | 9.8800 | 9.8800 | 9.8652 | 9.8652 | -1.015% | 5,128 | -0.248% |
| 2025-12-05 | 10.0000 | 10.0300 | 9.9664 | 9.9664 | +0.263% | 25,382 | -1.261% |
| 2025-12-04 | 9.9600 | 9.9700 | 9.9348 | 9.9403 | -0.497% | 2,927 | -1.002% |
| 2025-12-03 | 10.0300 | 10.0300 | 9.9900 | 9.9900 | +0.234% | 1,597 | -1.494% |
| 2025-12-02 | 9.9600 | 9.9900 | 9.9599 | 9.9667 | 0.000% | 408,652 | -1.264% |