FARX
Frontier Asset Absolute Return ETF
stockNYSEETF
At CloseSep 30, 2026 3:26:41 PM EDT
29.89USD-0.067%(-0.02)771
30.03Bid30.08Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
29.97USD0.000%(0.00)
FARX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.92 | 29.97 | 29.92 | 29.97 | +0.084% | 772 | 0.000% |
| 2026-10-01 | 29.86 | 29.95 | 29.86 | 29.95 | +0.151% | 369 | +0.084% |
| 2026-09-30 | 29.91 | 29.93 | 29.88 | 29.90 | +0.339% | 5,665 | +0.236% |
| 2026-09-29 | 29.82 | 29.83 | 29.79 | 29.80 | -0.585% | 5,234 | +0.576% |
| 2026-09-28 | 29.96 | 29.98 | 29.95 | 29.98 | -0.374% | 585 | -0.013% |
| 2026-09-25 | 30.04 | 30.11 | 30.04 | 30.09 | -0.148% | 4,399 | -0.387% |
| 2026-09-24 | 30.09 | 30.14 | 30.09 | 30.13 | +0.171% | 12,829 | -0.535% |
| 2026-09-23 | 30.09 | 30.09 | 30.08 | 30.08 | +0.228% | 542 | -0.365% |
| 2026-09-22 | 30.05 | 30.05 | 30.00 | 30.01 | -0.068% | 1,071 | -0.137% |
| 2026-09-21 | 29.96 | 30.07 | 29.96 | 30.03 | +0.138% | 22,454 | -0.205% |
| 2026-09-18 | 29.96 | 29.99 | 29.95 | 29.99 | +0.106% | 1,627 | -0.068% |
| 2026-09-17 | 29.95 | 29.96 | 29.95 | 29.96 | +0.121% | 1,507 | +0.038% |
| 2026-09-16 | 30.01 | 30.04 | 29.92 | 29.92 | -0.221% | 846 | +0.159% |
| 2026-09-15 | 30.01 | 30.03 | 29.99 | 29.99 | +0.033% | 5,388 | -0.062% |
| 2026-09-14 | 30.03 | 30.33 | 29.97 | 29.98 | -0.299% | 14,474 | -0.028% |
| 2026-09-11 | 30.03 | 30.07 | 30.03 | 30.07 | +0.033% | 3,276 | -0.328% |
| 2026-09-10 | 29.95 | 30.06 | 29.94 | 30.06 | +0.412% | 81,532 | -0.294% |
| 2026-09-09 | 29.91 | 29.94 | 29.91 | 29.94 | +0.190% | 249 | +0.116% |
| 2026-09-08 | 29.89 | 29.91 | 29.88 | 29.88 | +0.060% | 645 | +0.306% |
| 2026-09-04 | 29.89 | 29.89 | 29.86 | 29.86 | -0.033% | 848 | +0.366% |
| 2026-09-03 | 29.87 | 29.87 | 29.87 | 29.87 | +0.218% | 451 | +0.333% |
| 2026-09-02 | 29.83 | 29.83 | 29.80 | 29.81 | +0.093% | 2,039 | +0.552% |
| 2026-09-01 | 29.78 | 29.78 | 29.78 | 29.78 | -0.026% | 290 | +0.645% |
| 2026-08-31 | 29.79 | 29.79 | 29.79 | 29.79 | +0.242% | 371 | +0.619% |
| 2026-08-28 | 29.68 | 29.72 | 29.68 | 29.72 | -0.177% | 457 | +0.863% |
| 2026-08-27 | 29.77 | 29.77 | 29.77 | 29.77 | +0.391% | 92 | +0.684% |
| 2026-08-26 | 29.64 | 29.65 | 29.64 | 29.65 | +0.122% | 489 | +1.078% |
| 2026-08-25 | 29.62 | 29.62 | 29.62 | 29.62 | -0.291% | 224 | +1.201% |
| 2026-08-24 | 29.73 | 29.73 | 29.70 | 29.70 | -0.354% | 279 | +0.907% |
| 2026-08-21 | 29.79 | 29.84 | 29.79 | 29.81 | +0.488% | 3,157 | +0.550% |
| 2026-08-20 | 29.66 | 29.66 | 29.66 | 29.66 | +0.070% | 243 | +1.040% |
| 2026-08-19 | 29.61 | 29.64 | 29.61 | 29.64 | +0.142% | 334 | +1.111% |
| 2026-08-18 | 29.65 | 29.65 | 29.60 | 29.60 | -0.826% | 1,835 | +1.255% |
| 2026-08-17 | 29.78 | 29.85 | 29.78 | 29.85 | +0.689% | 489 | +0.418% |
| 2026-08-14 | 29.59 | 29.64 | 29.58 | 29.64 | +0.295% | 641 | +1.110% |
| 2026-08-13 | 29.56 | 29.56 | 29.56 | 29.56 | -0.217% | 66 | +1.409% |
| 2026-08-12 | 29.65 | 29.65 | 29.62 | 29.62 | +0.347% | 143 | +1.189% |
| 2026-08-11 | 29.49 | 29.52 | 29.49 | 29.52 | +0.007% | 627 | +1.539% |
| 2026-08-10 | 29.48 | 29.54 | 29.48 | 29.51 | +0.739% | 2,506 | +1.547% |
| 2026-08-07 | 29.30 | 29.30 | 29.30 | 29.30 | +0.292% | 62 | +2.297% |
| 2026-08-06 | 29.18 | 29.21 | 29.18 | 29.21 | +0.258% | 597 | +2.596% |
| 2026-08-05 | 29.16 | 29.16 | 29.14 | 29.14 | +0.045% | 206 | +2.861% |
| 2026-08-04 | 29.16 | 29.16 | 29.13 | 29.13 | +0.252% | 813 | +2.906% |
| 2026-08-03 | 29.05 | 29.05 | 29.05 | 29.05 | -0.199% | 314 | +3.165% |
| 2026-07-31 | 29.11 | 29.11 | 29.11 | 29.11 | +0.265% | 81 | +2.960% |
| 2026-07-30 | 29.03 | 29.03 | 29.03 | 29.03 | +0.131% | 71 | +3.233% |
| 2026-07-29 | 29.00 | 29.00 | 28.99 | 28.99 | +0.060% | 860 | +3.369% |
| 2026-07-28 | 28.98 | 28.98 | 28.96 | 28.98 | -0.456% | 1,203 | +3.431% |
| 2026-07-27 | 29.14 | 29.14 | 29.11 | 29.11 | -0.380% | 707 | +2.959% |
| 2026-07-24 | 29.22 | 29.22 | 29.22 | 29.22 | -0.167% | 91 | +2.568% |
| 2026-07-23 | 29.27 | 29.27 | 29.27 | 29.27 | -0.135% | 635 | +2.397% |
| 2026-07-22 | 29.31 | 29.31 | 29.31 | 29.31 | +0.230% | 268 | +2.259% |
| 2026-07-21 | 29.21 | 29.24 | 29.18 | 29.24 | +0.876% | 791 | +2.494% |
| 2026-07-20 | 28.99 | 28.99 | 28.99 | 28.99 | +0.040% | 27 | +3.392% |
| 2026-07-17 | 28.98 | 28.98 | 28.98 | 28.98 | -0.017% | 155 | +3.433% |
| 2026-07-16 | 29.03 | 29.04 | 28.98 | 28.98 | -0.252% | 676 | +3.415% |
| 2026-07-15 | 29.06 | 29.06 | 29.00 | 29.06 | -0.060% | 1,022 | +3.154% |
| 2026-07-14 | 29.05 | 29.07 | 29.05 | 29.07 | +0.302% | 280 | +3.092% |
| 2026-07-13 | 28.99 | 28.99 | 28.98 | 28.98 | +0.152% | 978 | +3.403% |
| 2026-07-10 | 28.93 | 28.94 | 28.93 | 28.94 | -0.015% | 4,921 | +3.561% |
| 2026-07-09 | 28.95 | 28.95 | 28.95 | 28.95 | +0.087% | 94 | +3.545% |
| 2026-07-08 | 28.85 | 28.92 | 28.85 | 28.92 | +0.174% | 4,816 | +3.636% |
| 2026-07-07 | 28.82 | 28.87 | 28.82 | 28.87 | -0.415% | 312 | +3.816% |
| 2026-07-06 | 28.97 | 28.99 | 28.96 | 28.99 | +1.034% | 2,362 | +3.386% |
| 2026-07-02 | 28.69 | 28.69 | 28.69 | 28.69 | -0.271% | 204 | +4.454% |
| 2026-07-01 | 28.85 | 28.85 | 28.77 | 28.77 | -0.030% | 432 | +4.171% |
| 2026-06-30 | 28.80 | 28.81 | 28.78 | 28.78 | +0.445% | 751 | +4.140% |
| 2026-06-29 | 28.58 | 28.65 | 28.58 | 28.65 | -0.245% | 240 | +4.604% |
| 2026-06-26 | 28.72 | 28.74 | 28.72 | 28.72 | -0.339% | 297 | +4.347% |
| 2026-06-25 | 28.76 | 28.82 | 28.76 | 28.82 | +0.639% | 666 | +3.993% |
| 2026-06-24 | 28.71 | 28.71 | 28.61 | 28.64 | -0.701% | 341 | +4.657% |
| 2026-06-23 | 28.83 | 28.86 | 28.82 | 28.84 | -0.760% | 971 | +3.923% |
| 2026-06-22 | 29.06 | 29.06 | 29.03 | 29.06 | +0.169% | 1,261 | +3.133% |
| 2026-06-18 | 28.90 | 29.01 | 28.90 | 29.01 | +0.408% | 1,196 | +3.307% |
| 2026-06-17 | 29.03 | 29.03 | 28.89 | 28.89 | -0.312% | 633 | +3.729% |
| 2026-06-16 | 29.06 | 29.06 | 28.97 | 28.98 | -0.272% | 1,367 | +3.405% |
| 2026-06-15 | 29.08 | 29.10 | 29.06 | 29.06 | +0.219% | 4,822 | +3.124% |
| 2026-06-12 | 28.94 | 29.00 | 28.94 | 29.00 | +0.207% | 8,024 | +3.350% |
| 2026-06-11 | 28.80 | 28.94 | 28.80 | 28.94 | +0.748% | 8,118 | +3.564% |
| 2026-06-10 | 28.75 | 28.89 | 28.73 | 28.73 | -0.547% | 4,914 | +4.339% |
| 2026-06-09 | 29.12 | 29.12 | 28.73 | 28.88 | -0.487% | 1,866 | +3.769% |
| 2026-06-08 | 29.01 | 29.05 | 29.01 | 29.02 | +0.326% | 4,899 | +3.263% |
| 2026-06-05 | 29.10 | 29.10 | 28.89 | 28.93 | -1.481% | 2,441 | +3.600% |
| 2026-06-04 | 29.36 | 29.36 | 29.36 | 29.36 | -0.221% | 72 | +2.065% |
| 2026-06-03 | 29.45 | 29.46 | 29.42 | 29.43 | -0.136% | 3,645 | +1.840% |
| 2026-06-02 | 29.42 | 29.47 | 29.42 | 29.47 | +0.136% | 5,704 | +1.702% |
| 2026-06-01 | 29.37 | 29.43 | 29.37 | 29.43 | +0.718% | 590 | +1.840% |
| 2026-05-29 | 29.20 | 29.22 | 29.20 | 29.22 | -0.024% | 508 | +2.571% |
| 2026-05-28 | 29.23 | 29.23 | 29.23 | 29.23 | +0.127% | 91 | +2.547% |
| 2026-05-27 | 29.19 | 29.19 | 29.19 | 29.19 | -0.442% | 270 | +2.677% |
| 2026-05-26 | 29.30 | 29.32 | 29.30 | 29.32 | +0.102% | 692 | +2.223% |
| 2026-05-22 | 29.59 | 29.59 | 29.29 | 29.29 | +0.053% | 838 | +2.327% |
| 2026-05-21 | 29.27 | 29.27 | 29.27 | 29.27 | -0.029% | 245 | +2.381% |
| 2026-05-20 | 29.31 | 29.31 | 29.26 | 29.28 | -0.008% | 664 | +2.351% |
| 2026-05-19 | 29.35 | 29.35 | 29.29 | 29.29 | -0.254% | 657 | +2.343% |
| 2026-05-18 | 29.63 | 29.63 | 29.35 | 29.36 | +0.140% | 768 | +2.083% |
| 2026-05-15 | 29.30 | 29.32 | 29.30 | 29.32 | -0.548% | 418 | +2.226% |
| 2026-05-14 | 29.48 | 29.48 | 29.48 | 29.48 | -0.100% | 73 | +1.666% |
| 2026-05-13 | 29.56 | 29.56 | 29.51 | 29.51 | -0.034% | 275 | +1.564% |
| 2026-05-12 | 29.46 | 29.52 | 29.41 | 29.52 | +0.272% | 821 | +1.529% |
| 2026-05-11 | 29.43 | 29.45 | 29.43 | 29.44 | +0.650% | 626 | +1.805% |
| 2026-05-08 | 29.22 | 29.25 | 29.22 | 29.25 | +0.412% | 1,127 | +2.467% |
| 2026-05-07 | 29.07 | 29.13 | 29.07 | 29.13 | -0.147% | 371 | +2.889% |
| 2026-05-06 | 29.15 | 29.17 | 29.13 | 29.17 | +0.027% | 2,352 | +2.737% |
| 2026-05-05 | 29.18 | 29.19 | 29.16 | 29.16 | +0.361% | 2,049 | +2.765% |
| 2026-05-04 | 29.08 | 29.08 | 29.06 | 29.06 | 0.000% | 1,181 | +3.137% |
| 2026-05-01 | 29.02 | 29.06 | 29.02 | 29.06 | -0.515% | 1,321 | +3.137% |
| 2026-04-30 | 29.02 | 29.31 | 29.02 | 29.21 | +0.851% | 418 | +2.605% |
| 2026-04-29 | 28.96 | 28.96 | 28.96 | 28.96 | +0.289% | 171 | +3.479% |
| 2026-04-28 | 28.88 | 28.88 | 28.88 | 28.88 | -0.103% | 381 | +3.778% |
| 2026-04-27 | 28.91 | 28.91 | 28.91 | 28.91 | +0.035% | 375 | +3.672% |
| 2026-04-24 | 28.83 | 28.90 | 28.83 | 28.90 | +0.104% | 2,998 | +3.708% |
| 2026-04-23 | 28.80 | 28.87 | 28.80 | 28.87 | +0.183% | 1,872 | +3.815% |
| 2026-04-22 | 28.84 | 28.84 | 28.82 | 28.82 | +0.338% | 353 | +4.006% |
| 2026-04-21 | 28.71 | 28.72 | 28.69 | 28.72 | -0.035% | 1,298 | +4.358% |
| 2026-04-20 | 28.79 | 28.79 | 28.68 | 28.73 | +0.290% | 1,157 | +4.321% |
| 2026-04-17 | 28.65 | 28.65 | 28.65 | 28.65 | -0.289% | 232 | +4.624% |
| 2026-04-16 | 28.70 | 28.76 | 28.70 | 28.73 | +0.243% | 535 | +4.321% |
| 2026-04-15 | 28.63 | 28.66 | 28.63 | 28.66 | -0.104% | 1,123 | +4.575% |
| 2026-04-14 | 28.65 | 28.69 | 28.65 | 28.69 | +0.140% | 1,639 | +4.467% |
| 2026-04-13 | 28.65 | 28.66 | 28.64 | 28.65 | +0.509% | 1,514 | +4.613% |
| 2026-04-10 | 28.54 | 28.54 | 28.48 | 28.50 | -0.193% | 2,375 | +5.145% |
| 2026-04-09 | 28.55 | 28.56 | 28.49 | 28.56 | +0.281% | 3,345 | +4.942% |
| 2026-04-08 | 28.76 | 28.76 | 28.48 | 28.48 | -0.307% | 449 | +5.237% |
| 2026-04-07 | 28.59 | 28.63 | 28.55 | 28.57 | +0.114% | 6,289 | +4.914% |
| 2026-04-06 | 28.55 | 28.56 | 28.53 | 28.54 | +0.088% | 3,044 | +5.033% |
| 2026-04-02 | 28.44 | 28.77 | 28.43 | 28.51 | -0.280% | 2,288 | +5.126% |
| 2026-04-01 | 28.33 | 28.61 | 28.33 | 28.59 | +0.882% | 1,675 | +4.832% |
| 2026-03-31 | 28.25 | 28.34 | 28.25 | 28.34 | +0.639% | 51,055 | +5.757% |
| 2026-03-30 | 28.20 | 28.21 | 28.14 | 28.16 | -0.203% | 3,397 | +6.433% |
| 2026-03-27 | 28.22 | 28.22 | 28.22 | 28.22 | +0.499% | 198 | +6.217% |
| 2026-03-26 | 28.16 | 28.16 | 28.08 | 28.08 | -0.267% | 1,725 | +6.746% |
| 2026-03-25 | 28.12 | 28.16 | 28.12 | 28.15 | +0.270% | 864 | +6.462% |
| 2026-03-24 | 28.08 | 28.08 | 28.08 | 28.08 | +0.337% | 132 | +6.749% |
| 2026-03-23 | 28.01 | 28.01 | 27.98 | 27.98 | -0.630% | 555 | +7.109% |
| 2026-03-20 | 28.20 | 28.20 | 28.16 | 28.16 | -0.541% | 1,829 | +6.434% |
| 2026-03-19 | 28.27 | 28.31 | 28.24 | 28.31 | -0.725% | 1,386 | +5.859% |
| 2026-03-18 | 28.58 | 28.58 | 28.52 | 28.52 | -0.307% | 1,098 | +5.091% |
| 2026-03-17 | 28.61 | 28.61 | 28.61 | 28.61 | +0.424% | 327 | +4.769% |
| 2026-03-16 | 28.48 | 28.49 | 28.48 | 28.49 | +0.151% | 673 | +5.213% |
| 2026-03-13 | 28.53 | 28.54 | 28.43 | 28.44 | -0.454% | 1,682 | +5.371% |
| 2026-03-12 | 28.56 | 28.57 | 28.56 | 28.57 | -0.127% | 485 | +4.893% |
| 2026-03-11 | 28.61 | 28.61 | 28.56 | 28.61 | +0.106% | 731 | +4.760% |
| 2026-03-10 | 28.61 | 28.61 | 28.55 | 28.58 | +0.420% | 1,417 | +4.871% |
| 2026-03-09 | 28.49 | 28.50 | 28.46 | 28.46 | +0.035% | 719 | +5.311% |
| 2026-03-06 | 28.47 | 28.50 | 28.45 | 28.45 | +0.488% | 5,526 | +5.348% |
| 2026-03-05 | 28.32 | 28.32 | 28.31 | 28.31 | -0.449% | 696 | +5.863% |
| 2026-03-04 | 28.44 | 28.44 | 28.44 | 28.44 | +0.551% | 163 | +5.388% |
| 2026-03-03 | 28.28 | 28.28 | 28.27 | 28.28 | -1.285% | 724 | +5.969% |
| 2026-03-02 | 28.60 | 28.65 | 28.54 | 28.65 | +0.264% | 1,636 | +4.607% |
| 2026-02-27 | 28.56 | 28.58 | 28.55 | 28.58 | +0.287% | 871 | +4.883% |
| 2026-02-26 | 28.45 | 28.51 | 28.45 | 28.49 | +0.098% | 2,841 | +5.185% |
| 2026-02-25 | 28.47 | 28.47 | 28.47 | 28.47 | +0.304% | 46 | +5.288% |
| 2026-02-24 | 28.33 | 28.38 | 28.33 | 28.38 | +0.221% | 2,215 | +5.609% |
| 2026-02-23 | 28.32 | 28.32 | 28.32 | 28.32 | -0.015% | 239 | +5.842% |
| 2026-02-20 | 28.32 | 28.32 | 28.32 | 28.32 | +0.591% | 65 | +5.826% |
| 2026-02-19 | 28.15 | 28.16 | 28.15 | 28.16 | +0.061% | 500 | +6.452% |
| 2026-02-18 | 28.14 | 28.14 | 28.14 | 28.14 | +0.727% | 192 | +6.517% |
| 2026-02-17 | 27.96 | 27.96 | 27.93 | 27.93 | -0.394% | 657 | +7.292% |
| 2026-02-13 | 28.05 | 28.05 | 28.05 | 28.05 | +0.359% | 495 | +6.869% |
| 2026-02-12 | 28.00 | 28.00 | 27.94 | 27.94 | -1.149% | 502 | +7.253% |
| 2026-02-11 | 28.24 | 28.27 | 28.24 | 28.27 | +0.309% | 398 | +6.020% |
| 2026-02-10 | 28.25 | 28.25 | 28.16 | 28.18 | -0.350% | 572 | +6.347% |
| 2026-02-09 | 28.18 | 28.32 | 28.18 | 28.28 | +0.798% | 893 | +5.975% |
| 2026-02-06 | 28.00 | 28.06 | 28.00 | 28.06 | +1.469% | 252 | +6.821% |
| 2026-02-05 | 27.65 | 27.65 | 27.65 | 27.65 | -1.035% | 114 | +8.391% |
| 2026-02-04 | 27.98 | 27.98 | 27.93 | 27.94 | -0.138% | 3,342 | +7.269% |
| 2026-02-03 | 27.92 | 27.98 | 27.92 | 27.98 | +0.898% | 905 | +7.120% |
| 2026-02-02 | 27.70 | 27.74 | 27.70 | 27.73 | -0.397% | 603 | +8.082% |
| 2026-01-30 | 27.84 | 27.84 | 27.84 | 27.84 | -2.131% | 376 | +7.654% |
| 2026-01-29 | 28.33 | 28.45 | 28.33 | 28.45 | +0.306% | 1,270 | +5.359% |
| 2026-01-28 | 28.32 | 28.40 | 28.32 | 28.36 | +0.446% | 517 | +5.682% |
| 2026-01-27 | 28.14 | 28.23 | 28.14 | 28.23 | +0.801% | 835 | +6.152% |
| 2026-01-26 | 28.01 | 28.01 | 28.01 | 28.01 | +0.214% | 373 | +7.003% |
| 2026-01-23 | 27.99 | 27.99 | 27.95 | 27.95 | +0.215% | 1,001 | +7.231% |
| 2026-01-22 | 27.85 | 27.89 | 27.84 | 27.89 | +0.460% | 867 | +7.462% |
| 2026-01-21 | 27.75 | 27.76 | 27.75 | 27.76 | +0.842% | 379 | +7.956% |
| 2026-01-20 | 27.56 | 27.56 | 27.52 | 27.53 | -0.208% | 4,109 | +8.866% |
| 2026-01-16 | 27.46 | 27.61 | 27.46 | 27.59 | +0.029% | 1,615 | +8.639% |
| 2026-01-15 | 27.75 | 27.75 | 27.58 | 27.58 | -0.329% | 628 | +8.671% |
| 2026-01-14 | 27.55 | 27.67 | 27.55 | 27.67 | +0.440% | 2,118 | +8.313% |
| 2026-01-13 | 27.55 | 27.55 | 27.54 | 27.55 | -0.240% | 975 | +8.789% |
| 2026-01-12 | 27.62 | 27.62 | 27.62 | 27.62 | +0.659% | 184 | +8.529% |
| 2026-01-09 | 27.38 | 27.44 | 27.38 | 27.44 | +0.276% | 391 | +9.244% |
| 2026-01-08 | 27.19 | 27.36 | 27.19 | 27.36 | +0.309% | 4,352 | +9.545% |
| 2026-01-07 | 27.28 | 27.28 | 27.28 | 27.28 | -0.672% | 97 | +9.884% |
| 2026-01-06 | 27.46 | 27.46 | 27.46 | 27.46 | +0.956% | 1,484 | +9.146% |
| 2026-01-05 | 27.26 | 27.26 | 27.18 | 27.20 | +0.784% | 1,190 | +10.189% |
| 2026-01-02 | 27.00 | 27.04 | 26.99 | 26.99 | +0.289% | 275 | +11.053% |
| 2025-12-31 | 26.92 | 26.93 | 26.89 | 26.91 | -0.522% | 1,416 | +11.374% |
| 2025-12-30 | 27.05 | 27.05 | 27.05 | 27.05 | -1.667% | 347 | +10.793% |
| 2025-12-29 | 27.46 | 27.51 | 27.44 | 27.51 | -0.989% | 556 | +8.946% |
| 2025-12-26 | 27.73 | 27.79 | 27.73 | 27.79 | +0.544% | 965 | +7.868% |
| 2025-12-24 | 27.64 | 27.64 | 27.64 | 27.64 | +0.076% | 73 | +8.455% |
| 2025-12-23 | 27.59 | 27.61 | 27.59 | 27.61 | +0.287% | 871 | +8.537% |
| 2025-12-22 | 27.54 | 27.54 | 27.54 | 27.54 | +0.568% | 179 | +8.849% |
| 2025-12-19 | 27.34 | 27.38 | 27.34 | 27.38 | +0.601% | 431 | +9.467% |
| 2025-12-18 | 27.30 | 27.30 | 27.18 | 27.22 | +0.170% | 1,702 | +10.124% |
| 2025-12-17 | 27.24 | 27.24 | 27.14 | 27.17 | +0.065% | 1,371 | +10.311% |
| 2025-12-16 | 27.12 | 27.18 | 27.12 | 27.15 | -0.284% | 992 | +10.383% |
| 2025-12-15 | 27.27 | 27.27 | 27.23 | 27.23 | +0.012% | 339 | +10.069% |
| 2025-12-12 | 27.24 | 27.26 | 27.23 | 27.23 | -0.492% | 432 | +10.082% |
| 2025-12-11 | 27.41 | 27.41 | 27.36 | 27.36 | +0.211% | 353 | +9.541% |
| 2025-12-10 | 27.13 | 27.30 | 27.13 | 27.30 | +0.545% | 334 | +9.773% |
| 2025-12-09 | 27.11 | 27.19 | 27.11 | 27.16 | +0.149% | 844 | +10.371% |
| 2025-12-08 | 27.08 | 27.11 | 27.08 | 27.11 | -0.188% | 226 | +10.536% |
| 2025-12-05 | 27.25 | 27.25 | 27.16 | 27.17 | +0.060% | 501 | +10.327% |
| 2025-12-04 | 27.12 | 27.15 | 27.12 | 27.15 | -0.057% | 119 | +10.393% |
| 2025-12-03 | 26.87 | 27.17 | 26.87 | 27.17 | +0.186% | 408 | +10.330% |
| 2025-12-02 | 27.08 | 27.11 | 27.08 | 27.11 | -0.067% | 726 | +10.535% |
| 2025-12-01 | 27.19 | 27.19 | 27.13 | 27.13 | -0.312% | 698 | +10.461% |
| 2025-11-28 | 27.22 | 27.22 | 27.22 | 27.22 | +0.510% | 96 | +10.117% |
| 2025-11-26 | 27.05 | 27.08 | 27.04 | 27.08 | +0.557% | 1,848 | +10.678% |
| 2025-11-25 | 26.81 | 26.94 | 26.81 | 26.93 | +0.252% | 578 | +11.295% |
| 2025-11-24 | 26.79 | 26.86 | 26.79 | 26.86 | +0.626% | 505 | +11.575% |
| 2025-11-21 | 26.65 | 26.70 | 26.65 | 26.70 | +0.216% | 1,438 | +12.273% |
| 2025-11-20 | 26.64 | 26.64 | 26.64 | 26.64 | -0.483% | 172 | +12.515% |
| 2025-11-19 | 26.82 | 26.82 | 26.77 | 26.77 | +0.066% | 1,153 | +11.971% |
| 2025-11-18 | 26.81 | 26.81 | 26.75 | 26.75 | +0.055% | 371 | +12.046% |
| 2025-11-17 | 26.75 | 26.75 | 26.73 | 26.73 | -0.421% | 622 | +12.107% |
| 2025-11-14 | 26.88 | 26.88 | 26.85 | 26.85 | -0.387% | 176 | +11.635% |
| 2025-11-13 | 27.11 | 27.11 | 26.91 | 26.95 | -0.847% | 3,498 | +11.203% |
| 2025-11-12 | 27.18 | 27.18 | 27.18 | 27.18 | +0.220% | 34 | +10.261% |
| 2025-11-11 | 27.04 | 27.12 | 27.04 | 27.12 | +0.364% | 413 | +10.503% |
| 2025-11-10 | 26.99 | 27.02 | 26.99 | 27.02 | +0.994% | 717 | +10.906% |
| 2025-11-07 | 26.74 | 26.76 | 26.74 | 26.76 | +0.126% | 437 | +12.008% |
| 2025-11-06 | 26.72 | 26.72 | 26.71 | 26.72 | -0.279% | 599 | +12.149% |
| 2025-11-05 | 26.81 | 26.81 | 26.80 | 26.80 | +0.313% | 994 | +11.836% |
| 2025-11-04 | 26.72 | 26.72 | 26.72 | 26.72 | -0.740% | 200 | +12.186% |
| 2025-11-03 | 26.92 | 26.92 | 26.92 | 26.92 | +0.140% | 140 | +11.356% |
| 2025-10-31 | 26.83 | 26.91 | 26.83 | 26.88 | +0.028% | 1,392 | +11.512% |
| 2025-10-30 | 26.84 | 26.91 | 26.84 | 26.87 | +0.050% | 393 | +11.543% |
| 2025-10-29 | 26.91 | 26.91 | 26.82 | 26.86 | -0.264% | 3,320 | +11.598% |
| 2025-10-28 | 26.91 | 26.93 | 26.90 | 26.93 | -0.249% | 3,882 | +11.303% |
| 2025-10-27 | 27.00 | 27.00 | 26.97 | 27.00 | +0.011% | 1,268 | +11.026% |
| 2025-10-24 | 27.01 | 27.01 | 26.99 | 26.99 | +0.227% | 556 | +11.038% |
| 2025-10-23 | 26.93 | 26.93 | 26.93 | 26.93 | +0.412% | 224 | +11.291% |
| 2025-10-22 | 26.79 | 26.82 | 26.79 | 26.82 | -0.005% | 385 | +11.749% |
| 2025-10-21 | 26.86 | 26.86 | 26.81 | 26.82 | -0.967% | 24,437 | +11.743% |
| 2025-10-20 | 27.08 | 27.08 | 27.08 | 27.08 | +0.999% | 17 | +10.662% |
| 2025-10-17 | 26.81 | 26.82 | 26.81 | 26.82 | -0.427% | 540 | +11.767% |
| 2025-10-16 | 26.94 | 26.94 | 26.93 | 26.93 | +0.179% | 467 | +11.290% |
| 2025-10-15 | 26.88 | 26.88 | 26.88 | 26.88 | +0.362% | 114 | +11.489% |
| 2025-10-14 | 26.86 | 26.86 | 26.79 | 26.79 | -0.038% | 440 | +11.893% |
| 2025-10-13 | 26.80 | 26.80 | 26.80 | 26.80 | +1.503% | 192 | +11.850% |
| 2025-10-10 | 26.40 | 26.40 | 26.40 | 26.40 | -1.392% | 29 | +13.531% |
| 2025-10-09 | 26.94 | 26.94 | 26.76 | 26.77 | -0.549% | 988 | +11.950% |
| 2025-10-08 | 26.92 | 26.92 | 26.92 | 26.92 | +0.490% | 151 | +11.335% |
| 2025-10-07 | 26.82 | 26.82 | 26.76 | 26.79 | -0.087% | 492 | +11.881% |
| 2025-10-06 | 26.87 | 26.88 | 26.76 | 26.81 | +0.569% | 779 | +11.784% |
| 2025-10-03 | 26.67 | 26.67 | 26.66 | 26.66 | +0.342% | 810 | +12.420% |
| 2025-10-02 | 26.53 | 26.57 | 26.53 | 26.57 | -0.110% | 271 | +12.805% |
| 2025-10-01 | 26.57 | 26.61 | 26.57 | 26.60 | +0.250% | 805 | +12.681% |
| 2025-09-30 | 26.53 | 26.53 | 26.53 | 26.53 | +0.083% | 154 | +12.962% |
| 2025-09-29 | 26.50 | 26.51 | 26.50 | 26.51 | -0.253% | 2,435 | +13.056% |
| 2025-09-26 | 26.48 | 26.60 | 26.48 | 26.58 | +0.414% | 536 | +12.771% |
| 2025-09-25 | 26.45 | 26.47 | 26.40 | 26.47 | -0.092% | 2,714 | +13.238% |
| 2025-09-24 | 26.45 | 26.49 | 26.45 | 26.49 | -0.179% | 800 | +13.133% |
| 2025-09-23 | 26.54 | 26.54 | 26.51 | 26.54 | +0.115% | 562 | +12.931% |
| 2025-09-22 | 26.45 | 26.51 | 26.45 | 26.51 | +0.388% | 281 | +13.062% |
| 2025-09-19 | 26.41 | 26.41 | 26.41 | 26.41 | -0.005% | 108 | +13.500% |
| 2025-09-18 | 26.41 | 26.41 | 26.41 | 26.41 | +0.162% | 99 | +13.494% |
| 2025-09-17 | 26.37 | 26.37 | 26.37 | 26.37 | -0.470% | 164 | +13.678% |
| 2025-09-16 | 26.50 | 26.50 | 26.49 | 26.49 | +0.114% | 203 | +13.144% |
| 2025-09-15 | 26.42 | 26.46 | 26.42 | 26.46 | +0.451% | 364 | +13.273% |
| 2025-09-12 | 26.35 | 26.35 | 26.34 | 26.34 | +0.155% | 933 | +13.784% |
| 2025-09-11 | 26.31 | 26.31 | 26.30 | 26.30 | +0.216% | 2,667 | +13.960% |
| 2025-09-10 | 26.24 | 26.24 | 26.24 | 26.24 | +0.318% | 246 | +14.206% |
| 2025-09-09 | 26.15 | 26.16 | 26.15 | 26.16 | -0.057% | 1,634 | +14.570% |
| 2025-09-08 | 26.18 | 26.18 | 26.18 | 26.18 | +0.438% | 379 | +14.504% |
| 2025-09-05 | 26.04 | 26.06 | 26.04 | 26.06 | +0.036% | 1,695 | +15.006% |
| 2025-09-04 | 25.96 | 26.06 | 25.96 | 26.05 | +0.198% | 525 | +15.047% |
| 2025-09-03 | 26.00 | 26.00 | 26.00 | 26.00 | +0.043% | 62 | +15.275% |
| 2025-09-02 | 25.99 | 25.99 | 25.99 | 25.99 | +0.349% | 75 | +15.325% |
| 2025-08-29 | 25.88 | 25.90 | 25.88 | 25.90 | -0.084% | 139 | +15.728% |
| 2025-08-28 | 25.92 | 25.92 | 25.92 | 25.92 | +0.298% | 82 | +15.630% |
| 2025-08-27 | 25.82 | 25.84 | 25.82 | 25.84 | +0.102% | 307 | +15.974% |
| 2025-08-26 | 25.82 | 25.82 | 25.82 | 25.82 | -0.020% | 197 | +16.093% |
| 2025-08-25 | 25.81 | 25.83 | 25.81 | 25.82 | -0.157% | 805 | +16.070% |
| 2025-08-22 | 25.87 | 25.87 | 25.86 | 25.86 | +0.947% | 162 | +15.888% |
| 2025-08-21 | 25.62 | 25.62 | 25.62 | 25.62 | -0.087% | 180 | +16.985% |
| 2025-08-20 | 25.64 | 25.64 | 25.64 | 25.64 | +0.231% | 134 | +16.883% |
| 2025-08-19 | 25.54 | 25.58 | 25.54 | 25.58 | -0.354% | 351 | +17.152% |
| 2025-08-18 | 25.65 | 25.67 | 25.65 | 25.67 | +0.036% | 587 | +16.738% |
| 2025-08-15 | 25.65 | 25.66 | 25.65 | 25.66 | -0.076% | 200 | +16.780% |
| 2025-08-14 | 25.68 | 25.68 | 25.68 | 25.68 | -0.165% | 117 | +16.691% |
| 2025-08-13 | 25.76 | 25.76 | 25.73 | 25.73 | +0.306% | 161 | +16.498% |
| 2025-08-12 | 25.60 | 25.65 | 25.60 | 25.65 | +0.267% | 275 | +16.855% |
| 2025-08-11 | 25.58 | 25.58 | 25.54 | 25.58 | -0.032% | 2,128 | +17.168% |
| 2025-08-08 | 25.62 | 25.64 | 25.59 | 25.59 | +0.185% | 404 | +17.131% |
| 2025-08-07 | 25.54 | 25.54 | 25.54 | 25.54 | +0.167% | 155 | +17.348% |
| 2025-08-06 | 25.48 | 25.50 | 25.48 | 25.50 | +0.162% | 331 | +17.544% |
| 2025-08-05 | 25.46 | 25.46 | 25.46 | 25.46 | -0.107% | 177 | +17.734% |
| 2025-08-04 | 25.48 | 25.48 | 25.48 | 25.48 | +0.508% | 176 | +17.609% |
| 2025-08-01 | 25.37 | 25.37 | 25.36 | 25.36 | -0.335% | 337 | +18.206% |
| 2025-07-31 | 25.44 | 25.44 | 25.44 | 25.44 | -0.393% | 59 | +17.810% |
| 2025-07-30 | 25.54 | 25.54 | 25.54 | 25.54 | -0.920% | 7 | +17.347% |
| 2025-07-29 | 25.78 | 25.78 | 25.78 | 25.78 | +0.196% | 124 | +16.268% |
| 2025-07-28 | 25.73 | 25.73 | 25.73 | 25.73 | -0.321% | 253 | +16.496% |
| 2025-07-25 | 25.81 | 25.81 | 25.81 | 25.81 | -0.288% | 96 | +16.121% |
| 2025-07-24 | 25.89 | 25.89 | 25.89 | 25.89 | -0.272% | 86 | +15.787% |
| 2025-07-23 | 25.97 | 25.97 | 25.96 | 25.96 | +0.419% | 525 | +15.473% |
| 2025-07-22 | 25.85 | 25.85 | 25.85 | 25.85 | +0.281% | 3,262 | +15.956% |
| 2025-07-21 | 25.77 | 25.77 | 25.77 | 25.77 | +0.311% | 604 | +16.281% |
| 2025-07-18 | 25.70 | 25.70 | 25.70 | 25.70 | +0.083% | 68 | +16.642% |
| 2025-07-17 | 25.62 | 25.72 | 25.62 | 25.67 | +0.406% | 528 | +16.740% |
| 2025-07-16 | 25.49 | 25.57 | 25.49 | 25.57 | +0.108% | 444 | +17.214% |
| 2025-07-15 | 25.55 | 25.57 | 25.54 | 25.54 | -0.426% | 1,572 | +17.341% |
| 2025-07-14 | 25.65 | 25.65 | 25.65 | 25.65 | -0.191% | 139 | +16.840% |
| 2025-07-11 | 25.67 | 25.70 | 25.67 | 25.70 | +0.159% | 1,284 | +16.617% |
| 2025-07-10 | 25.57 | 25.69 | 25.57 | 25.66 | 0.000% | 3,755 | +16.803% |
| 2025-07-09 | 25.57 | 25.66 | 25.57 | 25.66 | +0.329% | 374 | +16.803% |
| 2025-07-08 | 25.44 | 25.60 | 25.44 | 25.58 | +0.208% | 3,553 | +17.187% |
| 2025-07-07 | 25.49 | 25.52 | 25.48 | 25.52 | -0.325% | 413 | +17.431% |
| 2025-07-03 | 25.61 | 25.61 | 25.61 | 25.61 | +0.073% | 469 | +17.049% |
| 2025-07-02 | 25.52 | 25.59 | 25.52 | 25.59 | +0.377% | 190 | +17.134% |
| 2025-07-01 | 25.49 | 25.49 | 25.49 | 25.49 | +0.028% | 236 | +17.576% |
| 2025-06-30 | 25.43 | 25.48 | 25.43 | 25.48 | +0.437% | 1,006 | +17.610% |
| 2025-06-27 | 25.34 | 25.39 | 25.34 | 25.37 | -0.730% | 690 | +18.124% |
| 2025-06-26 | 25.54 | 25.56 | 25.54 | 25.56 | +0.589% | 258 | +17.262% |
| 2025-06-25 | 25.41 | 25.41 | 25.41 | 25.41 | -0.118% | 118 | +17.952% |
| 2025-06-24 | 25.46 | 25.46 | 25.41 | 25.44 | -0.118% | 3,216 | +17.813% |
| 2025-06-23 | 25.54 | 25.54 | 25.47 | 25.47 | +0.033% | 209 | +17.674% |
| 2025-06-20 | 25.49 | 25.49 | 25.46 | 25.46 | -0.154% | 300 | +17.713% |
| 2025-06-18 | 25.49 | 25.50 | 25.49 | 25.50 | +0.023% | 402 | +17.532% |
| 2025-06-17 | 25.55 | 25.55 | 25.49 | 25.49 | -0.112% | 5,851 | +17.559% |
| 2025-06-16 | 25.50 | 25.56 | 25.50 | 25.52 | +0.128% | 765 | +17.428% |
| 2025-06-13 | 25.52 | 25.52 | 25.49 | 25.49 | +0.141% | 189 | +17.578% |
| 2025-06-12 | 25.45 | 25.45 | 25.45 | 25.45 | +0.198% | 404 | +17.744% |
| 2025-06-11 | 25.24 | 25.40 | 25.24 | 25.40 | +0.159% | 520 | +17.977% |
| 2025-06-10 | 25.35 | 25.36 | 25.35 | 25.36 | -0.018% | 509 | +18.164% |
| 2025-06-09 | 25.39 | 25.41 | 25.32 | 25.37 | +0.154% | 2,499 | +18.143% |
| 2025-06-06 | 25.34 | 25.34 | 25.32 | 25.33 | +0.198% | 1,998 | +18.324% |
| 2025-06-05 | 25.33 | 25.33 | 25.28 | 25.28 | -0.204% | 5,694 | +18.558% |
| 2025-06-04 | 25.39 | 25.39 | 25.33 | 25.33 | +0.086% | 2,256 | +18.316% |
| 2025-06-03 | 25.28 | 25.31 | 25.28 | 25.31 | +0.000% | 951 | +18.418% |
| 2025-06-02 | 25.29 | 25.31 | 25.28 | 25.31 | +0.584% | 1,671 | +18.418% |
| 2025-05-30 | 25.16 | 25.16 | 25.16 | 25.16 | -0.015% | 292 | +19.110% |
| 2025-05-29 | 25.17 | 25.17 | 25.17 | 25.17 | +0.092% | 400 | +19.091% |
| 2025-05-28 | 25.18 | 25.18 | 25.14 | 25.14 | -0.250% | 4,555 | +19.201% |
| 2025-05-27 | 25.21 | 25.21 | 25.21 | 25.21 | +0.133% | 299 | +18.904% |
| 2025-05-23 | 25.10 | 25.17 | 25.10 | 25.17 | +0.174% | 420 | +19.062% |
| 2025-05-22 | 25.13 | 25.13 | 25.13 | 25.13 | -0.080% | 219 | +19.268% |
| 2025-05-21 | 25.18 | 25.18 | 25.14 | 25.15 | -0.207% | 1,552 | +19.173% |
| 2025-05-20 | 25.18 | 25.20 | 25.18 | 25.20 | +0.276% | 477 | +18.927% |
| 2025-05-19 | 25.11 | 25.13 | 25.11 | 25.13 | +0.249% | 2,029 | +19.255% |
| 2025-05-16 | 25.05 | 25.07 | 25.05 | 25.07 | -0.056% | 14,868 | +19.553% |
| 2025-05-15 | 25.06 | 25.08 | 25.06 | 25.08 | +0.328% | 470 | +19.485% |
| 2025-05-14 | 25.03 | 25.03 | 25.00 | 25.00 | -0.337% | 386 | +19.877% |
| 2025-05-13 | 25.08 | 25.10 | 25.08 | 25.09 | +0.346% | 2,076 | +19.473% |
| 2025-05-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.161% | 791 | +19.886% |
| 2025-05-09 | 25.02 | 25.08 | 25.02 | 25.04 | +0.184% | 765 | +19.694% |
| 2025-05-08 | 25.06 | 25.06 | 24.99 | 24.99 | -0.144% | 867 | +19.914% |
| 2025-05-07 | 25.05 | 25.05 | 25.03 | 25.03 | -0.285% | 892 | +19.741% |
| 2025-05-06 | 25.07 | 25.10 | 25.07 | 25.10 | +0.447% | 163 | +19.400% |
| 2025-05-05 | 25.00 | 25.00 | 24.97 | 24.99 | +0.361% | 810 | +19.934% |
| 2025-05-02 | 24.97 | 24.98 | 24.89 | 24.90 | +0.004% | 2,639 | +20.367% |
| 2025-05-01 | 24.93 | 24.93 | 24.89 | 24.90 | -0.273% | 624 | +20.372% |
| 2025-04-30 | 24.95 | 24.97 | 24.95 | 24.97 | -0.276% | 594 | +20.043% |
| 2025-04-29 | 25.01 | 25.04 | 25.01 | 25.04 | -0.133% | 385 | +19.711% |
| 2025-04-28 | 25.07 | 25.07 | 25.07 | 25.07 | +0.259% | 265 | +19.552% |
| 2025-04-25 | 25.01 | 25.01 | 25.01 | 25.01 | -0.077% | 127 | +19.862% |
| 2025-04-24 | 24.98 | 25.02 | 24.98 | 25.02 | +0.532% | 580 | +19.770% |
| 2025-04-23 | 24.90 | 24.93 | 24.84 | 24.89 | -0.253% | 560 | +20.407% |
| 2025-04-22 | 24.95 | 24.95 | 24.95 | 24.95 | +0.302% | 63 | +20.102% |
| 2025-04-21 | 24.86 | 24.88 | 24.84 | 24.88 | +0.099% | 675 | +20.465% |
| 2025-04-17 | 24.87 | 24.87 | 24.86 | 24.86 | +0.091% | 610 | +20.585% |
| 2025-04-16 | 24.84 | 24.84 | 24.83 | 24.83 | +0.354% | 262 | +20.695% |
| 2025-04-15 | 24.75 | 24.75 | 24.71 | 24.75 | +0.155% | 1,279 | +21.121% |
| 2025-04-14 | 24.43 | 24.71 | 24.43 | 24.71 | 0.000% | 7,005 | +21.310% |