FCBD
Frontier Asset Core Bond ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:46 PM EDT
24.48USD+0.031%(+0.01)1,244
24.52Bid24.60Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.58USD0.000%(0.00)
FCBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.65 | 24.65 | 24.58 | 24.58 | -0.000% | 240 | 0.000% |
| 2026-10-01 | 24.52 | 24.58 | 24.52 | 24.58 | +0.409% | 2,356 | -0.000% |
| 2026-09-30 | 24.51 | 24.51 | 24.47 | 24.48 | -0.102% | 643 | +0.408% |
| 2026-09-29 | 24.50 | 24.51 | 24.47 | 24.50 | -1.030% | 10,428 | +0.306% |
| 2026-09-28 | 24.76 | 24.76 | 24.76 | 24.76 | -0.222% | 236 | -0.727% |
| 2026-09-25 | 24.82 | 24.82 | 24.82 | 24.82 | +0.021% | 284 | -0.947% |
| 2026-09-24 | 24.81 | 24.85 | 24.79 | 24.81 | -0.202% | 31,532 | -0.927% |
| 2026-09-23 | 24.96 | 24.96 | 24.86 | 24.86 | -0.558% | 382 | -1.127% |
| 2026-09-22 | 25.00 | 25.03 | 24.97 | 25.00 | -0.022% | 1,419 | -1.678% |
| 2026-09-21 | 25.03 | 25.03 | 24.96 | 25.00 | +0.120% | 10,833 | -1.700% |
| 2026-09-18 | 24.94 | 24.98 | 24.94 | 24.98 | -0.180% | 1,061 | -1.582% |
| 2026-09-17 | 25.05 | 25.05 | 24.98 | 25.02 | +0.220% | 559 | -1.759% |
| 2026-09-16 | 24.98 | 25.01 | 24.96 | 24.96 | +0.040% | 3,790 | -1.543% |
| 2026-09-15 | 24.97 | 24.97 | 24.94 | 24.95 | -0.075% | 1,289 | -1.503% |
| 2026-09-14 | 24.97 | 24.97 | 24.97 | 24.97 | -0.105% | 246 | -1.577% |
| 2026-09-11 | 25.02 | 25.02 | 24.96 | 25.00 | +0.040% | 6,416 | -1.680% |
| 2026-09-10 | 25.09 | 25.09 | 24.99 | 24.99 | -0.478% | 21,860 | -1.641% |
| 2026-09-09 | 25.11 | 25.12 | 25.10 | 25.11 | -0.219% | 1,019 | -2.111% |
| 2026-09-08 | 25.18 | 25.18 | 25.13 | 25.16 | -0.060% | 1,122 | -2.325% |
| 2026-09-04 | 25.19 | 25.19 | 25.18 | 25.18 | -0.057% | 380 | -2.383% |
| 2026-09-03 | 25.20 | 25.23 | 25.17 | 25.19 | +0.157% | 1,081 | -2.439% |
| 2026-09-02 | 25.17 | 25.17 | 25.16 | 25.16 | +0.020% | 2,531 | -2.286% |
| 2026-09-01 | 25.16 | 25.16 | 25.15 | 25.15 | -0.198% | 456 | -2.267% |
| 2026-08-31 | 25.17 | 25.20 | 25.17 | 25.20 | +0.020% | 571 | -2.461% |
| 2026-08-28 | 25.27 | 25.29 | 25.16 | 25.20 | -0.237% | 3,220 | -2.441% |
| 2026-08-27 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 237 | -2.673% |
| 2026-08-26 | 25.25 | 25.26 | 25.21 | 25.26 | +0.019% | 793 | -2.692% |
| 2026-08-25 | 25.23 | 25.26 | 25.23 | 25.26 | +0.179% | 465 | -2.674% |
| 2026-08-24 | 25.21 | 25.21 | 25.21 | 25.21 | +0.239% | 418 | -2.499% |
| 2026-08-21 | 25.20 | 25.23 | 25.15 | 25.15 | -0.238% | 8,549 | -2.267% |
| 2026-08-20 | 25.20 | 25.21 | 25.20 | 25.21 | -0.065% | 415 | -2.499% |
| 2026-08-19 | 25.25 | 25.25 | 25.21 | 25.23 | +0.125% | 1,102 | -2.563% |
| 2026-08-18 | 25.19 | 25.20 | 25.19 | 25.20 | -0.060% | 1,062 | -2.441% |
| 2026-08-17 | 25.21 | 25.21 | 25.18 | 25.21 | +0.000% | 2,097 | -2.499% |
| 2026-08-14 | 25.20 | 25.21 | 25.17 | 25.21 | -0.060% | 5,606 | -2.499% |
| 2026-08-13 | 25.23 | 25.23 | 25.23 | 25.23 | +0.060% | 255 | -2.557% |
| 2026-08-12 | 25.17 | 25.21 | 25.17 | 25.21 | +0.079% | 293 | -2.499% |
| 2026-08-11 | 25.22 | 25.22 | 25.19 | 25.19 | +0.020% | 3,952 | -2.422% |
| 2026-08-10 | 25.15 | 25.19 | 25.14 | 25.18 | -0.079% | 6,370 | -2.403% |
| 2026-08-07 | 25.20 | 25.20 | 25.20 | 25.20 | +0.100% | 62 | -2.480% |
| 2026-08-06 | 25.16 | 25.18 | 25.16 | 25.18 | -0.119% | 1,553 | -2.383% |
| 2026-08-05 | 25.18 | 25.21 | 25.18 | 25.21 | +0.039% | 1,372 | -2.499% |
| 2026-08-04 | 25.17 | 25.23 | 25.17 | 25.20 | +0.239% | 2,929 | -2.461% |
| 2026-08-03 | 25.09 | 25.17 | 25.09 | 25.14 | +0.179% | 601 | -2.228% |
| 2026-07-31 | 25.07 | 25.09 | 25.07 | 25.09 | -0.199% | 285 | -2.053% |
| 2026-07-30 | 25.12 | 25.14 | 25.12 | 25.14 | +0.019% | 295 | -2.247% |
| 2026-07-29 | 25.10 | 25.23 | 24.11 | 25.14 | -0.118% | 2,977 | -2.229% |
| 2026-07-28 | 25.16 | 25.17 | 25.15 | 25.17 | +0.179% | 12,062 | -2.344% |
| 2026-07-27 | 25.10 | 25.13 | 25.10 | 25.13 | +0.080% | 966 | -2.170% |
| 2026-07-24 | 25.06 | 25.11 | 25.06 | 25.11 | +0.100% | 197 | -2.092% |
| 2026-07-23 | 25.05 | 25.08 | 25.05 | 25.08 | -0.199% | 815 | -1.994% |
| 2026-07-22 | 25.11 | 25.13 | 25.11 | 25.13 | -0.099% | 622 | -2.189% |
| 2026-07-21 | 25.18 | 25.18 | 25.14 | 25.16 | -0.139% | 1,918 | -2.286% |
| 2026-07-20 | 25.19 | 25.19 | 25.19 | 25.19 | -0.172% | 183 | -2.422% |
| 2026-07-17 | 25.23 | 25.25 | 25.23 | 25.23 | +0.113% | 498 | -2.590% |
| 2026-07-16 | 25.17 | 25.20 | 25.17 | 25.20 | -0.040% | 1,121 | -2.480% |
| 2026-07-15 | 25.15 | 25.21 | 25.14 | 25.21 | +0.139% | 2,885 | -2.519% |
| 2026-07-14 | 25.21 | 25.21 | 25.16 | 25.18 | +0.119% | 3,258 | -2.383% |
| 2026-07-13 | 25.17 | 25.17 | 25.13 | 25.15 | -0.179% | 4,150 | -2.267% |
| 2026-07-10 | 25.21 | 25.21 | 25.20 | 25.20 | -0.060% | 2,426 | -2.441% |
| 2026-07-09 | 25.19 | 25.21 | 25.19 | 25.21 | +0.139% | 360 | -2.499% |
| 2026-07-08 | 25.17 | 25.20 | 25.16 | 25.18 | -0.159% | 6,743 | -2.364% |
| 2026-07-07 | 25.25 | 25.25 | 25.19 | 25.21 | -0.178% | 2,823 | -2.519% |
| 2026-07-06 | 25.23 | 25.28 | 25.21 | 25.26 | +0.073% | 15,520 | -2.692% |
| 2026-07-02 | 25.24 | 25.24 | 25.24 | 25.24 | +0.032% | 431 | -2.621% |
| 2026-07-01 | 25.21 | 25.23 | 25.21 | 25.23 | -0.099% | 1,523 | -2.590% |
| 2026-06-30 | 25.30 | 25.30 | 25.26 | 25.26 | -0.105% | 2,032 | -2.687% |
| 2026-06-29 | 25.25 | 25.29 | 25.25 | 25.29 | -0.998% | 641 | -2.789% |
| 2026-06-26 | 25.54 | 25.54 | 25.54 | 25.54 | 0.000% | 239 | -3.759% |
| 2026-06-25 | 25.56 | 25.56 | 25.52 | 25.54 | +0.098% | 690 | -3.759% |
| 2026-06-24 | 25.52 | 25.52 | 25.52 | 25.52 | +0.217% | 194 | -3.665% |
| 2026-06-23 | 25.39 | 25.47 | 25.39 | 25.46 | +0.117% | 9,191 | -3.456% |
| 2026-06-22 | 25.44 | 25.44 | 25.43 | 25.43 | -0.196% | 2,106 | -3.343% |
| 2026-06-18 | 25.47 | 25.50 | 25.47 | 25.48 | +0.236% | 2,296 | -3.532% |
| 2026-06-17 | 25.50 | 25.50 | 25.42 | 25.42 | -0.275% | 1,517 | -3.304% |
| 2026-06-16 | 25.41 | 25.49 | 25.41 | 25.49 | +0.039% | 1,263 | -3.570% |
| 2026-06-15 | 25.47 | 25.48 | 25.46 | 25.48 | +0.157% | 5,070 | -3.533% |
| 2026-06-12 | 25.42 | 25.45 | 25.41 | 25.44 | -0.039% | 25,996 | -3.381% |
| 2026-06-11 | 25.43 | 25.45 | 25.43 | 25.45 | +0.315% | 1,168 | -3.419% |
| 2026-06-10 | 25.36 | 25.40 | 25.36 | 25.37 | -0.026% | 38,654 | -3.114% |
| 2026-06-09 | 25.37 | 25.40 | 25.37 | 25.38 | +0.051% | 1,008 | -3.139% |
| 2026-06-08 | 25.38 | 25.38 | 25.36 | 25.36 | +0.014% | 5,222 | -3.089% |
| 2026-06-05 | 25.36 | 25.36 | 25.36 | 25.36 | -0.157% | 82 | -3.076% |
| 2026-06-04 | 25.38 | 25.50 | 25.37 | 25.40 | +0.020% | 8,930 | -3.229% |
| 2026-06-03 | 25.39 | 25.39 | 25.39 | 25.39 | -0.118% | 339 | -3.210% |
| 2026-06-02 | 25.37 | 25.43 | 25.37 | 25.43 | +0.217% | 3,849 | -3.324% |
| 2026-06-01 | 25.34 | 25.38 | 25.34 | 25.37 | -0.295% | 2,829 | -3.114% |
| 2026-05-29 | 25.45 | 25.45 | 25.45 | 25.45 | +0.098% | 309 | -3.400% |
| 2026-05-28 | 25.42 | 25.42 | 25.42 | 25.42 | +0.118% | 337 | -3.305% |
| 2026-05-27 | 25.36 | 25.39 | 25.36 | 25.39 | +0.033% | 3,197 | -3.191% |
| 2026-05-26 | 25.38 | 25.38 | 25.37 | 25.38 | +0.173% | 1,094 | -3.158% |
| 2026-05-22 | 25.35 | 25.35 | 25.32 | 25.34 | +0.129% | 491 | -2.991% |
| 2026-05-21 | 25.26 | 25.32 | 25.25 | 25.30 | -0.010% | 3,614 | -2.865% |
| 2026-05-20 | 25.30 | 25.31 | 25.30 | 25.31 | +0.367% | 1,570 | -2.875% |
| 2026-05-19 | 25.20 | 25.24 | 25.19 | 25.21 | -0.079% | 2,188 | -2.519% |
| 2026-05-18 | 25.11 | 25.26 | 25.11 | 25.23 | -0.217% | 3,020 | -2.596% |
| 2026-05-15 | 25.28 | 25.30 | 25.28 | 25.29 | -0.374% | 500 | -2.808% |
| 2026-05-14 | 25.40 | 25.40 | 25.39 | 25.39 | +0.020% | 255 | -3.172% |
| 2026-05-13 | 25.35 | 25.38 | 25.35 | 25.38 | -0.011% | 739 | -3.152% |
| 2026-05-12 | 25.38 | 25.38 | 25.38 | 25.38 | -0.186% | 251 | -3.163% |
| 2026-05-11 | 25.42 | 25.45 | 25.40 | 25.43 | -0.118% | 4,147 | -3.343% |
| 2026-05-08 | 25.46 | 25.46 | 25.45 | 25.46 | +0.086% | 1,617 | -3.457% |
| 2026-05-07 | 25.49 | 25.49 | 25.43 | 25.44 | -0.130% | 3,190 | -3.374% |
| 2026-05-06 | 25.43 | 25.48 | 25.43 | 25.47 | +0.232% | 17,444 | -3.499% |
| 2026-05-05 | 25.41 | 25.43 | 25.40 | 25.41 | +0.148% | 4,197 | -3.275% |
| 2026-05-04 | 25.36 | 25.39 | 25.36 | 25.37 | -0.198% | 9,103 | -3.132% |
| 2026-05-01 | 25.43 | 25.43 | 25.40 | 25.43 | +0.098% | 2,348 | -3.324% |
| 2026-04-30 | 25.40 | 25.40 | 25.40 | 25.40 | +0.079% | 776 | -3.229% |
| 2026-04-29 | 25.38 | 25.38 | 25.38 | 25.38 | +0.108% | 179 | -3.152% |
| 2026-04-28 | 25.39 | 25.43 | 25.32 | 25.35 | -0.382% | 53,131 | -3.048% |
| 2026-04-27 | 25.49 | 25.49 | 25.45 | 25.45 | -0.063% | 641 | -3.419% |
| 2026-04-24 | 25.46 | 25.47 | 25.46 | 25.47 | +0.142% | 727 | -3.480% |
| 2026-04-23 | 25.46 | 25.46 | 25.43 | 25.43 | -0.079% | 1,070 | -3.343% |
| 2026-04-22 | 25.44 | 25.45 | 25.44 | 25.45 | -0.019% | 411 | -3.419% |
| 2026-04-21 | 25.50 | 25.50 | 25.44 | 25.45 | -0.118% | 2,391 | -3.437% |
| 2026-04-20 | 25.53 | 25.53 | 25.46 | 25.48 | -0.059% | 789 | -3.552% |
| 2026-04-17 | 25.52 | 25.52 | 25.49 | 25.50 | +0.236% | 1,180 | -3.608% |
| 2026-04-16 | 25.44 | 25.46 | 25.43 | 25.44 | -0.118% | 2,494 | -3.381% |
| 2026-04-15 | 25.47 | 25.47 | 25.47 | 25.47 | -0.077% | 350 | -3.495% |
| 2026-04-14 | 25.52 | 25.52 | 25.45 | 25.49 | +0.215% | 1,299 | -3.569% |
| 2026-04-13 | 25.43 | 25.43 | 25.43 | 25.43 | +0.177% | 1,188 | -3.362% |
| 2026-04-10 | 25.39 | 25.43 | 25.39 | 25.39 | -0.059% | 1,468 | -3.191% |
| 2026-04-09 | 25.43 | 25.43 | 25.39 | 25.41 | +0.079% | 1,528 | -3.248% |
| 2026-04-08 | 25.42 | 25.49 | 25.39 | 25.39 | +0.158% | 1,065 | -3.172% |
| 2026-04-07 | 25.32 | 25.36 | 25.31 | 25.34 | -0.079% | 132,066 | -3.019% |
| 2026-04-06 | 25.41 | 25.41 | 25.35 | 25.36 | -0.068% | 17,534 | -3.095% |
| 2026-04-02 | 25.36 | 25.44 | 25.36 | 25.38 | +0.246% | 3,260 | -3.161% |
| 2026-04-01 | 25.36 | 25.36 | 25.32 | 25.32 | -0.141% | 950 | -2.923% |
| 2026-03-31 | 25.35 | 25.36 | 25.33 | 25.36 | +0.240% | 1,356 | -3.060% |
| 2026-03-30 | 25.29 | 25.37 | 25.29 | 25.30 | -0.355% | 2,672 | -2.827% |
| 2026-03-27 | 25.39 | 25.40 | 25.38 | 25.39 | -0.020% | 1,171 | -3.172% |
| 2026-03-26 | 25.52 | 25.52 | 25.38 | 25.39 | -0.392% | 3,514 | -3.191% |
| 2026-03-25 | 25.48 | 25.50 | 25.48 | 25.49 | +0.217% | 3,492 | -3.570% |
| 2026-03-24 | 25.45 | 25.45 | 25.41 | 25.43 | -0.210% | 4,221 | -3.361% |
| 2026-03-23 | 25.46 | 25.49 | 25.43 | 25.49 | +0.248% | 3,038 | -3.563% |
| 2026-03-20 | 25.45 | 25.45 | 25.43 | 25.43 | -0.431% | 8,043 | -3.324% |
| 2026-03-19 | 25.52 | 25.56 | 25.49 | 25.54 | -0.020% | 6,563 | -3.740% |
| 2026-03-18 | 25.56 | 25.56 | 25.54 | 25.54 | -0.234% | 968 | -3.759% |
| 2026-03-17 | 25.59 | 25.61 | 25.59 | 25.60 | +0.137% | 1,924 | -3.985% |
| 2026-03-16 | 25.57 | 25.58 | 25.56 | 25.57 | +0.234% | 3,564 | -3.853% |
| 2026-03-13 | 25.52 | 25.52 | 25.50 | 25.51 | -0.063% | 3,871 | -3.628% |
| 2026-03-12 | 25.55 | 25.55 | 25.50 | 25.52 | -0.247% | 4,783 | -3.689% |
| 2026-03-11 | 25.60 | 25.60 | 25.58 | 25.58 | -0.235% | 516 | -3.927% |
| 2026-03-10 | 25.66 | 25.68 | 25.64 | 25.64 | -0.136% | 3,581 | -4.153% |
| 2026-03-09 | 25.62 | 25.68 | 25.62 | 25.68 | +0.136% | 2,439 | -4.284% |
| 2026-03-06 | 25.63 | 25.68 | 25.63 | 25.64 | -0.039% | 73,556 | -4.153% |
| 2026-03-05 | 25.65 | 25.66 | 25.65 | 25.66 | -0.195% | 763 | -4.191% |
| 2026-03-04 | 25.71 | 25.71 | 25.70 | 25.70 | -0.038% | 1,342 | -4.377% |
| 2026-03-03 | 25.68 | 25.71 | 25.68 | 25.71 | -0.039% | 927 | -4.414% |
| 2026-03-02 | 25.73 | 25.73 | 25.71 | 25.73 | -0.310% | 18,303 | -4.451% |
| 2026-02-27 | 25.75 | 25.80 | 25.75 | 25.80 | +0.058% | 2,692 | -4.748% |
| 2026-02-26 | 25.76 | 25.79 | 25.76 | 25.79 | +0.155% | 14,597 | -4.692% |
| 2026-02-25 | 25.75 | 25.75 | 25.75 | 25.75 | -0.039% | 115 | -4.544% |
| 2026-02-24 | 25.75 | 25.76 | 25.75 | 25.76 | 0.000% | 35,641 | -4.581% |
| 2026-02-23 | 25.78 | 25.78 | 25.75 | 25.76 | +0.175% | 3,737 | -4.581% |
| 2026-02-20 | 25.71 | 25.71 | 25.71 | 25.71 | -0.019% | 726 | -4.414% |
| 2026-02-19 | 25.72 | 25.72 | 25.72 | 25.72 | +0.039% | 419 | -4.433% |
| 2026-02-18 | 25.72 | 25.73 | 25.71 | 25.71 | -0.078% | 1,065 | -4.396% |
| 2026-02-17 | 25.71 | 25.75 | 25.71 | 25.73 | +0.019% | 2,444 | -4.470% |
| 2026-02-13 | 25.71 | 25.73 | 25.71 | 25.73 | +0.175% | 977 | -4.451% |
| 2026-02-12 | 25.64 | 25.68 | 25.64 | 25.68 | +0.234% | 4,193 | -4.284% |
| 2026-02-11 | 25.62 | 25.63 | 25.62 | 25.62 | -0.117% | 4,367 | -4.060% |
| 2026-02-10 | 25.67 | 25.67 | 25.64 | 25.65 | +0.156% | 7,192 | -4.172% |
| 2026-02-09 | 25.60 | 25.62 | 25.59 | 25.61 | +0.078% | 5,542 | -4.022% |
| 2026-02-06 | 25.57 | 25.59 | 25.57 | 25.59 | 0.000% | 3,158 | -3.947% |
| 2026-02-05 | 25.58 | 25.59 | 25.58 | 25.59 | +0.274% | 416 | -3.947% |
| 2026-02-04 | 25.51 | 25.53 | 25.51 | 25.52 | +0.020% | 4,950 | -3.685% |
| 2026-02-03 | 25.52 | 25.55 | 25.51 | 25.52 | -0.039% | 27,765 | -3.665% |
| 2026-02-02 | 25.52 | 25.53 | 25.52 | 25.52 | -0.117% | 2,843 | -3.703% |
| 2026-01-30 | 25.54 | 25.57 | 25.54 | 25.55 | +0.038% | 1,469 | -3.815% |
| 2026-01-29 | 25.54 | 25.56 | 25.54 | 25.55 | +0.078% | 2,186 | -3.778% |
| 2026-01-28 | 25.52 | 25.53 | 25.52 | 25.52 | -0.078% | 1,544 | -3.703% |
| 2026-01-27 | 25.56 | 25.56 | 25.55 | 25.55 | -0.038% | 1,269 | -3.778% |
| 2026-01-26 | 25.55 | 25.55 | 25.54 | 25.55 | +0.079% | 1,080 | -3.815% |
| 2026-01-23 | 25.52 | 25.53 | 25.50 | 25.53 | +0.116% | 2,450 | -3.739% |
| 2026-01-22 | 25.49 | 25.51 | 25.48 | 25.50 | -0.005% | 3,315 | -3.627% |
| 2026-01-21 | 25.48 | 25.52 | 25.47 | 25.51 | +0.163% | 2,162 | -3.632% |
| 2026-01-20 | 25.48 | 25.48 | 25.46 | 25.46 | -0.176% | 3,935 | -3.476% |
| 2026-01-16 | 25.55 | 25.55 | 25.51 | 25.51 | -0.116% | 5,950 | -3.646% |
| 2026-01-15 | 25.53 | 25.54 | 25.53 | 25.54 | -0.098% | 905 | -3.758% |
| 2026-01-14 | 25.55 | 25.56 | 25.55 | 25.56 | +0.156% | 888 | -3.852% |
| 2026-01-13 | 25.51 | 25.53 | 25.51 | 25.52 | +0.039% | 2,306 | -3.703% |
| 2026-01-12 | 25.51 | 25.52 | 25.51 | 25.52 | -0.039% | 733 | -3.665% |
| 2026-01-09 | 25.52 | 25.53 | 25.51 | 25.52 | +0.078% | 2,056 | -3.703% |
| 2026-01-08 | 25.51 | 25.51 | 25.49 | 25.50 | -0.098% | 36,607 | -3.627% |
| 2026-01-07 | 25.53 | 25.54 | 25.53 | 25.53 | +0.058% | 1,029 | -3.722% |
| 2026-01-06 | 25.50 | 25.52 | 25.49 | 25.52 | +0.001% | 5,979 | -3.666% |
| 2026-01-05 | 25.50 | 25.52 | 25.50 | 25.52 | +0.178% | 1,885 | -3.665% |
| 2026-01-02 | 25.51 | 25.51 | 25.45 | 25.47 | -0.100% | 1,499 | -3.493% |
| 2025-12-31 | 25.49 | 25.50 | 25.49 | 25.50 | -0.077% | 3,085 | -3.589% |
| 2025-12-30 | 25.49 | 25.53 | 25.49 | 25.51 | -1.469% | 2,040 | -3.663% |
| 2025-12-29 | 25.87 | 25.89 | 25.87 | 25.89 | +0.057% | 1,951 | -5.079% |
| 2025-12-26 | 25.88 | 25.90 | 25.87 | 25.88 | +0.080% | 3,470 | -5.024% |
| 2025-12-24 | 25.84 | 25.88 | 25.84 | 25.86 | +0.095% | 743 | -4.949% |
| 2025-12-23 | 25.81 | 25.84 | 25.81 | 25.84 | +0.039% | 4,020 | -4.858% |
| 2025-12-22 | 25.84 | 25.86 | 25.82 | 25.82 | -0.097% | 4,476 | -4.821% |
| 2025-12-19 | 25.84 | 25.85 | 25.84 | 25.85 | -0.017% | 13,294 | -4.913% |
| 2025-12-18 | 25.86 | 25.86 | 25.84 | 25.85 | +0.114% | 4,364 | -4.930% |
| 2025-12-17 | 25.82 | 25.82 | 25.77 | 25.82 | +0.017% | 6,276 | -4.821% |
| 2025-12-16 | 25.83 | 25.83 | 25.81 | 25.82 | +0.087% | 4,484 | -4.805% |
| 2025-12-15 | 25.79 | 25.81 | 25.77 | 25.80 | +0.072% | 1,955 | -4.722% |
| 2025-12-12 | 25.78 | 25.80 | 25.77 | 25.78 | -0.099% | 957 | -4.654% |
| 2025-12-11 | 25.83 | 25.83 | 25.78 | 25.81 | +0.014% | 1,974 | -4.748% |
| 2025-12-10 | 25.77 | 25.80 | 25.75 | 25.80 | +0.181% | 1,316 | -4.735% |
| 2025-12-09 | 25.79 | 25.79 | 25.75 | 25.75 | -0.048% | 7,039 | -4.563% |
| 2025-12-08 | 25.79 | 25.79 | 25.77 | 25.77 | -0.092% | 393 | -4.609% |
| 2025-12-05 | 25.79 | 25.80 | 25.79 | 25.79 | -0.077% | 3,532 | -4.696% |
| 2025-12-04 | 25.81 | 25.81 | 25.81 | 25.81 | -0.132% | 211 | -4.770% |
| 2025-12-03 | 25.83 | 25.85 | 25.83 | 25.85 | +0.107% | 561 | -4.896% |
| 2025-12-02 | 25.81 | 25.82 | 25.78 | 25.82 | +0.064% | 1,068 | -4.794% |
| 2025-12-01 | 25.82 | 25.83 | 25.80 | 25.80 | -0.287% | 2,687 | -4.733% |
| 2025-11-28 | 25.86 | 25.88 | 25.86 | 25.88 | -0.017% | 929 | -5.007% |
| 2025-11-26 | 25.80 | 25.88 | 25.80 | 25.88 | +0.038% | 4,371 | -5.023% |
| 2025-11-25 | 25.80 | 25.89 | 25.80 | 25.87 | +0.176% | 3,461 | -4.987% |
| 2025-11-24 | 25.84 | 25.84 | 25.80 | 25.82 | +0.136% | 4,850 | -4.820% |
| 2025-11-21 | 25.81 | 25.81 | 25.78 | 25.79 | +0.175% | 3,103 | -4.690% |
| 2025-11-20 | 25.75 | 25.75 | 25.74 | 25.74 | +0.115% | 1,298 | -4.523% |
| 2025-11-19 | 25.73 | 25.74 | 25.68 | 25.71 | -0.079% | 6,797 | -4.413% |
| 2025-11-18 | 25.73 | 25.74 | 25.73 | 25.73 | +0.070% | 621 | -4.488% |
| 2025-11-17 | 25.71 | 25.74 | 25.71 | 25.72 | +0.008% | 1,913 | -4.422% |
| 2025-11-14 | 25.73 | 25.73 | 25.71 | 25.71 | -0.058% | 314 | -4.414% |
| 2025-11-13 | 25.74 | 25.74 | 25.72 | 25.73 | -0.116% | 4,894 | -4.470% |
| 2025-11-12 | 25.77 | 25.77 | 25.76 | 25.76 | -0.019% | 262 | -4.581% |
| 2025-11-11 | 25.76 | 25.78 | 25.76 | 25.77 | +0.155% | 2,321 | -4.600% |
| 2025-11-10 | 25.71 | 25.73 | 25.71 | 25.73 | -0.039% | 1,296 | -4.451% |
| 2025-11-07 | 25.72 | 25.73 | 25.72 | 25.73 | +0.019% | 331 | -4.488% |
| 2025-11-06 | 25.74 | 25.75 | 25.71 | 25.73 | +0.214% | 17,070 | -4.470% |
| 2025-11-05 | 25.68 | 25.69 | 25.68 | 25.68 | -0.175% | 1,460 | -4.265% |
| 2025-11-04 | 25.69 | 25.72 | 25.69 | 25.72 | +0.097% | 1,399 | -4.433% |
| 2025-11-03 | 25.69 | 25.71 | 25.68 | 25.70 | -0.078% | 1,182 | -4.340% |
| 2025-10-31 | 25.73 | 25.73 | 25.70 | 25.71 | +0.040% | 2,328 | -4.414% |
| 2025-10-30 | 25.68 | 25.72 | 25.68 | 25.70 | -0.079% | 1,750 | -4.376% |
| 2025-10-29 | 25.77 | 25.77 | 25.73 | 25.73 | -0.309% | 4,737 | -4.452% |
| 2025-10-28 | 25.76 | 25.83 | 25.76 | 25.80 | +0.080% | 1,588 | -4.747% |
| 2025-10-27 | 25.74 | 25.80 | 25.74 | 25.78 | +0.019% | 2,506 | -4.671% |
| 2025-10-24 | 25.74 | 25.79 | 25.74 | 25.78 | +0.134% | 2,059 | -4.653% |
| 2025-10-23 | 25.75 | 25.79 | 25.74 | 25.74 | -0.193% | 2,136 | -4.525% |
| 2025-10-22 | 25.79 | 25.80 | 25.76 | 25.79 | -0.001% | 3,072 | -4.709% |
| 2025-10-21 | 25.82 | 25.82 | 25.77 | 25.79 | +0.078% | 44,920 | -4.710% |
| 2025-10-20 | 25.77 | 25.77 | 25.77 | 25.77 | -0.020% | 182 | -4.636% |
| 2025-10-17 | 25.71 | 25.78 | 25.71 | 25.78 | +0.058% | 7,887 | -4.655% |
| 2025-10-16 | 25.76 | 25.77 | 25.76 | 25.77 | +0.156% | 491 | -4.600% |
| 2025-10-15 | 25.73 | 25.74 | 25.71 | 25.73 | +0.019% | 883 | -4.451% |
| 2025-10-14 | 25.71 | 25.72 | 25.71 | 25.72 | +0.082% | 1,791 | -4.433% |
| 2025-10-13 | 25.70 | 25.73 | 25.68 | 25.70 | +0.093% | 1,359 | -4.354% |
| 2025-10-10 | 25.66 | 25.68 | 25.65 | 25.68 | +0.254% | 670 | -4.265% |
| 2025-10-09 | 25.61 | 25.64 | 25.59 | 25.61 | -0.098% | 9,079 | -4.022% |
| 2025-10-08 | 25.61 | 25.64 | 25.61 | 25.64 | -0.020% | 679 | -4.116% |
| 2025-10-07 | 25.63 | 25.66 | 25.63 | 25.64 | +0.098% | 7,562 | -4.135% |
| 2025-10-06 | 25.63 | 25.63 | 25.61 | 25.61 | -0.117% | 2,038 | -4.041% |
| 2025-10-03 | 25.66 | 25.67 | 25.63 | 25.64 | -0.039% | 5,109 | -4.153% |
| 2025-10-02 | 25.66 | 25.67 | 25.65 | 25.66 | +0.078% | 1,075 | -4.191% |
| 2025-10-01 | 25.62 | 25.64 | 25.62 | 25.64 | +0.176% | 2,224 | -4.116% |
| 2025-09-30 | 25.61 | 25.61 | 25.59 | 25.59 | +0.021% | 358 | -3.947% |
| 2025-09-29 | 25.59 | 25.59 | 25.58 | 25.58 | -0.892% | 18,244 | -3.927% |
| 2025-09-26 | 25.82 | 25.82 | 25.81 | 25.81 | +0.002% | 3,212 | -4.784% |
| 2025-09-25 | 25.82 | 25.82 | 25.79 | 25.81 | -0.116% | 4,534 | -4.783% |
| 2025-09-24 | 25.83 | 25.86 | 25.83 | 25.84 | -0.137% | 2,058 | -4.893% |
| 2025-09-23 | 25.86 | 25.88 | 25.86 | 25.88 | +0.096% | 1,817 | -5.023% |
| 2025-09-22 | 25.85 | 25.86 | 25.84 | 25.86 | -0.076% | 725 | -4.932% |
| 2025-09-19 | 25.87 | 25.89 | 25.86 | 25.87 | +0.001% | 1,900 | -5.004% |
| 2025-09-18 | 25.84 | 25.87 | 25.84 | 25.87 | -0.098% | 1,279 | -5.004% |
| 2025-09-17 | 25.91 | 25.94 | 25.88 | 25.90 | -0.122% | 1,688 | -5.097% |
| 2025-09-16 | 25.91 | 25.94 | 25.91 | 25.93 | +0.064% | 2,679 | -5.213% |
| 2025-09-15 | 25.90 | 25.94 | 25.90 | 25.92 | +0.078% | 17,809 | -5.152% |
| 2025-09-12 | 25.90 | 25.90 | 25.89 | 25.89 | -0.076% | 860 | -5.078% |
| 2025-09-11 | 25.94 | 25.94 | 25.91 | 25.91 | +0.100% | 5,225 | -5.150% |
| 2025-09-10 | 25.88 | 25.92 | 25.87 | 25.89 | +0.113% | 4,421 | -5.056% |
| 2025-09-09 | 25.88 | 25.88 | 25.84 | 25.86 | -0.153% | 2,326 | -4.949% |
| 2025-09-08 | 25.88 | 25.91 | 25.87 | 25.90 | +0.173% | 1,277 | -5.094% |
| 2025-09-05 | 25.86 | 25.88 | 25.85 | 25.85 | +0.270% | 5,549 | -4.930% |
| 2025-09-04 | 25.74 | 25.79 | 25.74 | 25.79 | +0.196% | 1,761 | -4.674% |
| 2025-09-03 | 25.73 | 25.73 | 25.73 | 25.73 | +0.177% | 147 | -4.487% |
| 2025-09-02 | 25.72 | 25.72 | 25.67 | 25.69 | -0.119% | 817 | -4.318% |
| 2025-08-29 | 25.72 | 25.72 | 25.72 | 25.72 | +0.016% | 166 | -4.432% |
| 2025-08-28 | 25.73 | 25.73 | 25.71 | 25.72 | +0.041% | 573 | -4.417% |
| 2025-08-27 | 25.68 | 25.71 | 25.68 | 25.71 | +0.117% | 535 | -4.377% |
| 2025-08-26 | 25.63 | 25.70 | 25.63 | 25.68 | +0.176% | 1,155 | -4.266% |
| 2025-08-25 | 26.39 | 26.39 | 25.60 | 25.63 | -0.154% | 2,025 | -4.097% |
| 2025-08-22 | 25.66 | 25.68 | 25.66 | 25.67 | +0.331% | 664 | -4.245% |
| 2025-08-21 | 25.60 | 25.62 | 25.40 | 25.58 | -0.155% | 2,015 | -3.928% |
| 2025-08-20 | 25.60 | 25.65 | 25.60 | 25.62 | +0.077% | 1,537 | -4.077% |
| 2025-08-19 | 25.60 | 25.60 | 25.60 | 25.60 | +0.097% | 248 | -4.002% |
| 2025-08-18 | 25.56 | 25.58 | 25.56 | 25.58 | -0.053% | 405 | -3.910% |
| 2025-08-15 | 25.61 | 25.61 | 25.59 | 25.59 | +0.053% | 546 | -3.960% |
| 2025-08-14 | 25.64 | 25.64 | 25.58 | 25.58 | -0.253% | 2,666 | -3.910% |
| 2025-08-13 | 25.58 | 25.65 | 25.58 | 25.64 | +0.235% | 1,131 | -4.153% |
| 2025-08-12 | 25.59 | 25.61 | 25.56 | 25.58 | -0.011% | 1,403 | -3.927% |
| 2025-08-11 | 25.61 | 25.61 | 25.58 | 25.59 | -0.030% | 1,638 | -3.937% |
| 2025-08-08 | 25.58 | 25.62 | 25.57 | 25.59 | -0.039% | 1,652 | -3.966% |
| 2025-08-07 | 25.60 | 25.63 | 25.59 | 25.61 | -0.015% | 1,055 | -4.004% |
| 2025-08-06 | 25.60 | 25.61 | 25.59 | 25.61 | -0.003% | 612 | -4.018% |
| 2025-08-05 | 25.61 | 25.61 | 25.60 | 25.61 | -0.020% | 611 | -4.021% |
| 2025-08-04 | 25.60 | 25.61 | 25.60 | 25.61 | +0.097% | 426 | -4.040% |
| 2025-08-01 | 25.50 | 25.59 | 25.50 | 25.59 | +0.541% | 4,364 | -3.947% |
| 2025-07-31 | 25.46 | 25.46 | 25.45 | 25.45 | +0.023% | 320 | -3.427% |
| 2025-07-30 | 25.43 | 25.45 | 25.43 | 25.45 | -0.164% | 169 | -3.405% |
| 2025-07-29 | 25.49 | 25.49 | 25.49 | 25.49 | +0.251% | 325 | -3.564% |
| 2025-07-28 | 25.40 | 25.44 | 25.40 | 25.42 | -0.081% | 1,461 | -3.322% |
| 2025-07-25 | 25.41 | 25.45 | 25.41 | 25.45 | +0.142% | 1,532 | -3.400% |
| 2025-07-24 | 25.40 | 25.41 | 25.40 | 25.41 | -0.044% | 1,491 | -3.263% |
| 2025-07-23 | 25.43 | 25.45 | 25.41 | 25.42 | -0.114% | 2,674 | -3.306% |
| 2025-07-22 | 25.46 | 25.46 | 25.44 | 25.45 | +0.088% | 2,156 | -3.415% |
| 2025-07-21 | 25.43 | 25.43 | 25.40 | 25.43 | +0.211% | 2,740 | -3.331% |
| 2025-07-18 | 25.35 | 25.37 | 25.35 | 25.37 | +0.114% | 983 | -3.127% |
| 2025-07-17 | 25.31 | 25.34 | 25.31 | 25.34 | +0.018% | 1,331 | -3.017% |
| 2025-07-16 | 25.34 | 25.34 | 25.34 | 25.34 | +0.139% | 62 | -2.999% |
| 2025-07-15 | 25.32 | 25.32 | 25.30 | 25.30 | -0.177% | 3,279 | -2.865% |
| 2025-07-14 | 25.35 | 25.35 | 25.35 | 25.35 | +0.011% | 274 | -3.037% |
| 2025-07-11 | 25.35 | 25.36 | 25.35 | 25.35 | -0.209% | 1,946 | -3.026% |
| 2025-07-10 | 25.38 | 25.40 | 25.38 | 25.40 | +0.018% | 1,885 | -3.229% |
| 2025-07-09 | 25.34 | 25.40 | 25.34 | 25.40 | +0.239% | 609 | -3.211% |
| 2025-07-08 | 25.34 | 25.36 | 25.30 | 25.33 | -0.081% | 8,785 | -2.980% |
| 2025-07-07 | 25.35 | 25.37 | 25.34 | 25.36 | -0.155% | 774 | -3.059% |
| 2025-07-03 | 25.41 | 25.43 | 25.39 | 25.39 | -0.134% | 4,407 | -3.209% |
| 2025-07-02 | 25.41 | 25.43 | 25.40 | 25.43 | -0.051% | 1,143 | -3.339% |
| 2025-07-01 | 25.47 | 25.47 | 25.44 | 25.44 | -0.015% | 1,490 | -3.389% |
| 2025-06-30 | 25.44 | 25.45 | 25.41 | 25.45 | +0.142% | 2,004 | -3.403% |
| 2025-06-27 | 25.41 | 25.41 | 25.39 | 25.41 | -1.142% | 1,280 | -3.266% |
| 2025-06-26 | 25.67 | 25.70 | 25.67 | 25.70 | +0.200% | 1,407 | -4.371% |
| 2025-06-25 | 25.60 | 25.65 | 25.59 | 25.65 | +0.032% | 651 | -4.180% |
| 2025-06-24 | 25.60 | 25.67 | 25.60 | 25.64 | +0.227% | 11,070 | -4.150% |
| 2025-06-23 | 25.61 | 25.61 | 25.59 | 25.59 | +0.201% | 640 | -3.932% |
| 2025-06-20 | 25.56 | 25.56 | 25.53 | 25.53 | +0.076% | 1,213 | -3.740% |
| 2025-06-18 | 25.54 | 25.54 | 25.48 | 25.52 | +0.031% | 2,459 | -3.666% |
| 2025-06-17 | 25.51 | 25.51 | 25.48 | 25.51 | +0.145% | 30,599 | -3.636% |
| 2025-06-16 | 25.51 | 25.52 | 25.45 | 25.47 | -0.058% | 1,005 | -3.496% |
| 2025-06-13 | 25.49 | 25.51 | 25.49 | 25.49 | -0.179% | 1,466 | -3.552% |
| 2025-06-12 | 25.51 | 25.55 | 25.50 | 25.53 | +0.120% | 2,156 | -3.724% |
| 2025-06-11 | 25.40 | 25.50 | 25.40 | 25.50 | +0.294% | 2,071 | -3.608% |
| 2025-06-10 | 25.44 | 25.44 | 25.41 | 25.43 | +0.101% | 3,285 | -3.325% |
| 2025-06-09 | 25.37 | 25.41 | 25.37 | 25.40 | +0.076% | 3,500 | -3.227% |
| 2025-06-06 | 25.37 | 25.39 | 25.37 | 25.38 | -0.334% | 8,695 | -3.154% |
| 2025-06-05 | 25.47 | 25.48 | 25.46 | 25.47 | -0.120% | 1,662 | -3.477% |
| 2025-06-04 | 25.48 | 25.98 | 25.46 | 25.50 | +0.321% | 10,696 | -3.593% |
| 2025-06-03 | 25.43 | 25.43 | 25.39 | 25.41 | -0.002% | 5,460 | -3.284% |
| 2025-06-02 | 25.40 | 25.42 | 25.38 | 25.41 | -0.118% | 4,477 | -3.285% |
| 2025-05-30 | 25.43 | 25.46 | 25.42 | 25.44 | +0.162% | 2,527 | -3.399% |
| 2025-05-29 | 25.41 | 25.42 | 25.38 | 25.40 | +0.195% | 2,502 | -3.242% |
| 2025-05-28 | 25.33 | 25.37 | 25.33 | 25.35 | -0.119% | 12,052 | -3.054% |
| 2025-05-27 | 25.38 | 25.39 | 25.38 | 25.38 | +0.239% | 864 | -3.169% |
| 2025-05-23 | 25.34 | 25.34 | 25.30 | 25.32 | +0.097% | 2,466 | -2.937% |
| 2025-05-22 | 25.29 | 25.32 | 25.26 | 25.30 | +0.175% | 2,031 | -2.843% |
| 2025-05-21 | 25.30 | 25.30 | 25.25 | 25.26 | -0.317% | 2,253 | -2.674% |
| 2025-05-20 | 25.35 | 25.35 | 25.33 | 25.34 | -0.078% | 2,541 | -2.982% |
| 2025-05-19 | 25.31 | 25.36 | 25.31 | 25.36 | +0.039% | 1,030 | -3.058% |
| 2025-05-16 | 25.34 | 25.36 | 25.34 | 25.35 | +0.064% | 25,668 | -3.020% |
| 2025-05-15 | 25.31 | 25.33 | 25.30 | 25.33 | +0.331% | 3,963 | -2.957% |
| 2025-05-14 | 25.27 | 25.27 | 25.22 | 25.25 | -0.197% | 3,419 | -2.636% |
| 2025-05-13 | 25.26 | 25.30 | 25.26 | 25.30 | +0.001% | 10,675 | -2.828% |
| 2025-05-12 | 25.29 | 25.31 | 25.27 | 25.30 | -0.217% | 2,191 | -2.827% |
| 2025-05-09 | 25.37 | 25.39 | 25.33 | 25.35 | +0.026% | 4,401 | -3.038% |
| 2025-05-08 | 25.39 | 25.39 | 25.34 | 25.34 | -0.246% | 4,959 | -3.013% |
| 2025-05-07 | 25.37 | 25.41 | 25.37 | 25.41 | +0.121% | 3,569 | -3.251% |
| 2025-05-06 | 25.37 | 25.40 | 25.31 | 25.38 | +0.138% | 13,010 | -3.134% |
| 2025-05-05 | 25.36 | 25.37 | 25.30 | 25.34 | -0.099% | 5,593 | -3.000% |
| 2025-05-02 | 25.41 | 25.41 | 25.36 | 25.37 | -0.288% | 17,730 | -3.096% |
| 2025-05-01 | 25.45 | 25.45 | 25.42 | 25.44 | -0.221% | 1,424 | -3.375% |
| 2025-04-30 | 25.49 | 25.49 | 25.47 | 25.49 | +0.057% | 8,376 | -3.588% |
| 2025-04-29 | 25.50 | 25.50 | 25.45 | 25.48 | +0.201% | 2,140 | -3.533% |
| 2025-04-28 | 25.42 | 25.43 | 25.42 | 25.43 | +0.201% | 860 | -3.339% |
| 2025-04-25 | 25.35 | 25.39 | 25.35 | 25.38 | +0.187% | 1,635 | -3.144% |
| 2025-04-24 | 25.30 | 25.33 | 25.30 | 25.33 | +0.359% | 1,059 | -2.964% |
| 2025-04-23 | 25.27 | 25.27 | 25.24 | 25.24 | +0.079% | 800 | -2.616% |
| 2025-04-22 | 25.26 | 25.26 | 25.22 | 25.22 | +0.021% | 1,521 | -2.539% |
| 2025-04-21 | 25.25 | 25.25 | 25.18 | 25.21 | -0.199% | 5,688 | -2.518% |
| 2025-04-17 | 25.28 | 25.28 | 25.22 | 25.27 | -0.022% | 3,884 | -2.712% |
| 2025-04-16 | 25.21 | 25.31 | 25.21 | 25.27 | +0.200% | 1,673 | -2.734% |
| 2025-04-15 | 25.18 | 25.24 | 25.18 | 25.22 | +0.160% | 3,967 | -2.539% |
| 2025-04-14 | 25.09 | 25.22 | 25.09 | 25.18 | 0.000% | 1,535 | -2.383% |