FDLS
Inspire Fidelis Multi Factor ETF
stockNYSEETF
At CloseOct 2, 2026 3:56:03 PM EDT
42.10USD-0.107%(-0.04)7,709
42.38Bid42.42Ask0.04SpreadFDLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.10 | 42.26 | 42.08 | 42.14 | +1.079% | 26,967 | 0.000% |
| 2026-10-01 | 41.17 | 41.72 | 41.05 | 41.69 | +1.238% | 21,603 | +1.079% |
| 2026-09-30 | 41.58 | 41.58 | 41.18 | 41.18 | -0.612% | 21,951 | +2.331% |
| 2026-09-29 | 41.48 | 41.48 | 41.16 | 41.43 | -0.040% | 17,869 | +1.705% |
| 2026-09-28 | 41.51 | 41.57 | 41.32 | 41.45 | -0.528% | 17,692 | +1.665% |
| 2026-09-25 | 41.59 | 41.75 | 41.50 | 41.67 | +0.216% | 33,801 | +1.128% |
| 2026-09-24 | 41.53 | 41.65 | 41.42 | 41.58 | -0.107% | 9,183 | +1.347% |
| 2026-09-23 | 42.01 | 42.10 | 41.62 | 41.62 | -1.129% | 13,390 | +1.238% |
| 2026-09-22 | 42.17 | 42.28 | 41.95 | 42.10 | +0.071% | 19,203 | +0.095% |
| 2026-09-21 | 42.19 | 42.19 | 41.92 | 42.07 | +0.382% | 18,345 | +0.166% |
| 2026-09-18 | 42.13 | 42.13 | 41.70 | 41.91 | -0.593% | 10,633 | +0.549% |
| 2026-09-17 | 42.48 | 42.49 | 42.16 | 42.16 | +0.333% | 23,613 | -0.047% |
| 2026-09-16 | 42.29 | 42.33 | 41.69 | 42.02 | -0.591% | 11,708 | +0.286% |
| 2026-09-15 | 42.50 | 42.69 | 42.20 | 42.27 | -0.494% | 39,320 | -0.308% |
| 2026-09-14 | 42.72 | 42.83 | 42.45 | 42.48 | -1.048% | 7,450 | -0.800% |
| 2026-09-11 | 42.97 | 43.21 | 42.88 | 42.93 | +0.704% | 21,653 | -1.840% |
| 2026-09-10 | 42.60 | 42.84 | 42.60 | 42.63 | -0.414% | 21,866 | -1.149% |
| 2026-09-09 | 43.22 | 43.22 | 42.78 | 42.81 | -1.125% | 7,958 | -1.559% |
| 2026-09-08 | 43.41 | 43.51 | 43.29 | 43.29 | -0.354% | 22,040 | -2.667% |
| 2026-09-04 | 43.15 | 43.46 | 43.15 | 43.45 | +0.250% | 12,346 | -3.011% |
| 2026-09-03 | 43.16 | 43.34 | 43.01 | 43.34 | +0.744% | 23,668 | -2.769% |
| 2026-09-02 | 42.58 | 43.09 | 42.58 | 43.02 | +1.128% | 16,195 | -2.046% |
| 2026-09-01 | 42.46 | 43.07 | 42.46 | 42.54 | -0.328% | 18,661 | -0.940% |
| 2026-08-31 | 42.77 | 42.92 | 42.42 | 42.68 | +0.023% | 35,157 | -1.265% |
| 2026-08-28 | 43.34 | 43.34 | 42.67 | 42.67 | -1.158% | 27,917 | -1.242% |
| 2026-08-27 | 43.25 | 43.29 | 42.95 | 43.17 | -0.185% | 66,975 | -2.386% |
| 2026-08-26 | 43.03 | 43.96 | 43.03 | 43.25 | +0.162% | 15,855 | -2.566% |
| 2026-08-25 | 43.24 | 43.24 | 42.98 | 43.18 | +0.116% | 18,147 | -2.409% |
| 2026-08-24 | 43.31 | 43.32 | 43.07 | 43.13 | -0.439% | 18,406 | -2.295% |
| 2026-08-21 | 43.22 | 43.41 | 43.09 | 43.32 | +1.003% | 16,246 | -2.724% |
| 2026-08-20 | 43.04 | 43.19 | 42.89 | 42.89 | -0.809% | 23,791 | -1.749% |
| 2026-08-19 | 43.78 | 43.78 | 43.24 | 43.24 | -0.300% | 25,134 | -2.544% |
| 2026-08-18 | 43.83 | 43.83 | 43.37 | 43.37 | -1.359% | 22,759 | -2.836% |
| 2026-08-17 | 43.88 | 44.01 | 43.82 | 43.97 | +0.063% | 19,861 | -4.156% |
| 2026-08-14 | 43.66 | 43.94 | 43.66 | 43.94 | +0.988% | 18,796 | -4.096% |
| 2026-08-13 | 43.37 | 43.59 | 43.37 | 43.51 | +0.601% | 15,772 | -3.149% |
| 2026-08-12 | 43.17 | 43.36 | 43.10 | 43.25 | +0.698% | 12,228 | -2.566% |
| 2026-08-11 | 43.87 | 43.87 | 42.95 | 42.95 | -0.250% | 20,988 | -1.886% |
| 2026-08-10 | 43.00 | 43.24 | 43.00 | 43.06 | -0.075% | 14,767 | -2.131% |
| 2026-08-07 | 43.07 | 43.22 | 42.87 | 43.09 | +0.654% | 30,083 | -2.205% |
| 2026-08-06 | 42.96 | 43.16 | 42.80 | 42.81 | -0.511% | 44,028 | -1.565% |
| 2026-08-05 | 43.72 | 43.72 | 43.02 | 43.03 | -0.738% | 104,334 | -2.068% |
| 2026-08-04 | 42.85 | 43.40 | 42.80 | 43.35 | +1.404% | 39,404 | -2.791% |
| 2026-08-03 | 42.53 | 42.80 | 42.50 | 42.75 | +1.064% | 26,758 | -1.427% |
| 2026-07-31 | 42.02 | 42.38 | 41.90 | 42.30 | +0.261% | 9,057 | -0.378% |
| 2026-07-30 | 41.85 | 42.19 | 41.70 | 42.19 | +1.782% | 15,733 | -0.119% |
| 2026-07-29 | 42.12 | 42.12 | 41.45 | 41.45 | -1.542% | 17,129 | +1.661% |
| 2026-07-28 | 42.13 | 42.13 | 41.79 | 42.10 | -0.260% | 8,205 | +0.094% |
| 2026-07-27 | 42.17 | 42.34 | 41.83 | 42.21 | +0.812% | 27,877 | -0.166% |
| 2026-07-24 | 42.08 | 42.23 | 41.84 | 41.87 | -0.286% | 12,632 | +0.645% |
| 2026-07-23 | 42.15 | 42.19 | 41.89 | 41.99 | -0.803% | 12,843 | +0.357% |
| 2026-07-22 | 42.43 | 42.66 | 42.27 | 42.33 | -0.587% | 35,764 | -0.449% |
| 2026-07-21 | 42.29 | 42.58 | 42.26 | 42.58 | +1.357% | 17,704 | -1.033% |
| 2026-07-20 | 42.20 | 42.33 | 42.00 | 42.01 | -0.261% | 98,312 | +0.309% |
| 2026-07-17 | 41.89 | 42.27 | 41.89 | 42.12 | -0.260% | 84,737 | +0.047% |
| 2026-07-16 | 42.25 | 42.40 | 42.13 | 42.23 | 0.000% | 151,020 | -0.213% |
| 2026-07-15 | 42.26 | 42.30 | 41.92 | 42.23 | -0.095% | 19,458 | -0.213% |
| 2026-07-14 | 42.47 | 42.47 | 42.15 | 42.27 | +0.190% | 15,427 | -0.308% |
| 2026-07-13 | 42.45 | 42.50 | 42.15 | 42.19 | -0.472% | 18,959 | -0.119% |
| 2026-07-10 | 42.37 | 42.43 | 42.19 | 42.39 | +0.118% | 15,012 | -0.590% |
| 2026-07-09 | 42.14 | 42.45 | 42.14 | 42.34 | +1.007% | 19,808 | -0.472% |
| 2026-07-08 | 41.64 | 41.99 | 41.54 | 41.92 | +0.402% | 35,260 | +0.530% |
| 2026-07-07 | 42.52 | 42.52 | 41.63 | 41.75 | -0.808% | 29,927 | +0.934% |
| 2026-07-06 | 42.35 | 42.35 | 42.09 | 42.09 | +0.429% | 14,919 | +0.119% |
| 2026-07-02 | 42.46 | 42.64 | 41.59 | 41.91 | -0.569% | 20,040 | +0.549% |
| 2026-07-01 | 42.12 | 42.49 | 42.12 | 42.15 | -0.284% | 341,651 | -0.024% |
| 2026-06-30 | 42.02 | 42.33 | 42.02 | 42.27 | +0.547% | 18,167 | -0.308% |
| 2026-06-29 | 41.79 | 42.04 | 41.44 | 42.04 | +1.054% | 15,034 | +0.238% |
| 2026-06-26 | 41.29 | 41.67 | 41.29 | 41.60 | -0.164% | 9,554 | +1.294% |
| 2026-06-25 | 41.64 | 41.92 | 41.42 | 41.67 | +0.836% | 27,003 | +1.128% |
| 2026-06-24 | 41.30 | 41.67 | 41.23 | 41.32 | -0.170% | 20,552 | +1.973% |
| 2026-06-23 | 41.14 | 41.62 | 41.14 | 41.40 | -1.040% | 24,127 | +1.800% |
| 2026-06-22 | 41.56 | 42.49 | 41.45 | 41.83 | +0.848% | 19,434 | +0.741% |
| 2026-06-18 | 41.61 | 41.61 | 41.26 | 41.48 | +0.994% | 17,142 | +1.595% |
| 2026-06-17 | 41.68 | 41.83 | 41.01 | 41.07 | -0.941% | 14,969 | +2.605% |
| 2026-06-16 | 41.82 | 42.04 | 41.45 | 41.46 | -0.552% | 14,121 | +1.640% |
| 2026-06-15 | 42.17 | 42.67 | 41.69 | 41.69 | +0.168% | 32,243 | +1.079% |
| 2026-06-12 | 41.06 | 41.90 | 41.06 | 41.62 | +1.146% | 19,418 | +1.249% |
| 2026-06-11 | 40.42 | 41.17 | 40.40 | 41.15 | +2.743% | 22,574 | +2.410% |
| 2026-06-10 | 40.16 | 40.75 | 40.04 | 40.05 | -0.719% | 22,280 | +5.218% |
| 2026-06-09 | 40.51 | 40.93 | 39.51 | 40.34 | +0.774% | 30,079 | +4.462% |
| 2026-06-08 | 40.17 | 40.30 | 39.96 | 40.03 | +0.679% | 41,414 | +5.271% |
| 2026-06-05 | 40.39 | 40.43 | 39.76 | 39.76 | -2.334% | 13,750 | +5.986% |
| 2026-06-04 | 40.33 | 40.82 | 40.33 | 40.71 | +0.942% | 154,609 | +3.513% |
| 2026-06-03 | 40.65 | 40.65 | 40.27 | 40.33 | -1.152% | 243,545 | +4.488% |
| 2026-06-02 | 40.51 | 40.86 | 40.51 | 40.80 | +0.815% | 19,437 | +3.284% |
| 2026-06-01 | 40.32 | 40.57 | 40.22 | 40.47 | -0.197% | 24,256 | +4.127% |
| 2026-05-29 | 40.78 | 40.81 | 40.50 | 40.55 | -0.710% | 21,841 | +3.921% |
| 2026-05-28 | 40.92 | 40.99 | 40.64 | 40.84 | -0.826% | 15,058 | +3.183% |
| 2026-05-27 | 41.27 | 41.33 | 41.10 | 41.18 | -0.121% | 18,247 | +2.331% |
| 2026-05-26 | 40.83 | 41.23 | 40.83 | 41.23 | +1.903% | 20,632 | +2.207% |
| 2026-05-22 | 40.43 | 40.56 | 40.37 | 40.46 | +0.472% | 18,241 | +4.152% |
| 2026-05-21 | 40.10 | 40.34 | 39.94 | 40.27 | -0.159% | 11,418 | +4.644% |
| 2026-05-20 | 39.79 | 40.33 | 39.79 | 40.33 | +1.982% | 16,237 | +4.478% |
| 2026-05-19 | 39.67 | 39.76 | 39.32 | 39.55 | -0.827% | 22,595 | +6.549% |
| 2026-05-18 | 39.91 | 40.10 | 39.71 | 39.88 | +0.126% | 22,278 | +5.667% |
| 2026-05-15 | 40.01 | 40.03 | 39.79 | 39.83 | -1.703% | 104,741 | +5.800% |
| 2026-05-14 | 40.56 | 40.67 | 40.48 | 40.52 | +0.049% | 35,849 | +3.998% |
| 2026-05-13 | 40.68 | 40.68 | 40.34 | 40.50 | -0.418% | 8,098 | +4.049% |
| 2026-05-12 | 40.87 | 40.87 | 40.10 | 40.67 | -0.950% | 22,569 | +3.614% |
| 2026-05-11 | 41.26 | 41.35 | 41.00 | 41.06 | -0.264% | 30,114 | +2.630% |
| 2026-05-08 | 41.28 | 41.28 | 41.07 | 41.17 | +0.240% | 9,213 | +2.360% |
| 2026-05-07 | 41.60 | 41.60 | 40.95 | 41.07 | -0.869% | 31,551 | +2.605% |
| 2026-05-06 | 41.41 | 41.45 | 41.00 | 41.43 | +0.729% | 16,942 | +1.714% |
| 2026-05-05 | 40.93 | 41.20 | 40.88 | 41.13 | +1.032% | 17,590 | +2.456% |
| 2026-05-04 | 40.88 | 41.07 | 40.54 | 40.71 | -0.586% | 18,925 | +3.513% |
| 2026-05-01 | 40.89 | 40.99 | 40.70 | 40.95 | +0.788% | 15,815 | +2.906% |
| 2026-04-30 | 40.00 | 40.68 | 40.00 | 40.63 | +1.677% | 38,769 | +3.716% |
| 2026-04-29 | 40.30 | 40.33 | 39.80 | 39.96 | -0.796% | 47,922 | +5.455% |
| 2026-04-28 | 40.49 | 40.70 | 40.17 | 40.28 | -0.640% | 20,768 | +4.616% |
| 2026-04-27 | 40.62 | 40.68 | 40.46 | 40.54 | -0.148% | 75,279 | +3.947% |
| 2026-04-24 | 40.13 | 40.60 | 40.13 | 40.60 | +0.794% | 65,119 | +3.793% |
| 2026-04-23 | 40.36 | 40.54 | 39.99 | 40.28 | -0.050% | 29,283 | +4.618% |
| 2026-04-22 | 40.56 | 40.61 | 40.15 | 40.30 | +0.299% | 20,817 | +4.566% |
| 2026-04-21 | 40.58 | 40.83 | 40.09 | 40.18 | -0.717% | 30,704 | +4.878% |
| 2026-04-20 | 40.28 | 40.55 | 40.28 | 40.47 | +0.198% | 20,706 | +4.127% |
| 2026-04-17 | 40.13 | 40.72 | 40.04 | 40.39 | +1.738% | 19,724 | +4.333% |
| 2026-04-16 | 39.67 | 39.72 | 39.52 | 39.70 | +0.736% | 30,586 | +6.146% |
| 2026-04-15 | 39.54 | 39.62 | 39.31 | 39.41 | -0.253% | 28,345 | +6.927% |
| 2026-04-14 | 39.48 | 39.65 | 39.30 | 39.51 | +0.611% | 20,131 | +6.657% |
| 2026-04-13 | 38.68 | 39.27 | 38.68 | 39.27 | +1.133% | 64,828 | +7.308% |
| 2026-04-10 | 38.91 | 38.93 | 38.76 | 38.83 | -0.411% | 14,979 | +8.525% |
| 2026-04-09 | 38.60 | 39.12 | 38.60 | 38.99 | +0.697% | 13,345 | +8.079% |
| 2026-04-08 | 38.61 | 38.79 | 38.52 | 38.72 | +3.226% | 40,367 | +8.833% |
| 2026-04-07 | 37.43 | 37.51 | 37.33 | 37.51 | -0.080% | 11,680 | +12.343% |
| 2026-04-06 | 37.50 | 37.58 | 37.37 | 37.54 | +0.348% | 44,100 | +12.254% |
| 2026-04-02 | 36.66 | 37.43 | 36.65 | 37.41 | +0.456% | 34,754 | +12.644% |
| 2026-04-01 | 37.22 | 37.60 | 37.18 | 37.24 | +0.812% | 96,000 | +13.158% |
| 2026-03-31 | 36.55 | 37.07 | 36.45 | 36.94 | +2.611% | 16,328 | +14.077% |
| 2026-03-30 | 36.70 | 36.70 | 35.88 | 36.00 | -0.881% | 79,288 | +17.056% |
| 2026-03-27 | 36.61 | 36.69 | 36.22 | 36.32 | -1.534% | 19,368 | +16.024% |
| 2026-03-26 | 37.35 | 37.44 | 36.88 | 36.89 | -1.506% | 12,759 | +14.244% |
| 2026-03-25 | 37.53 | 37.56 | 37.30 | 37.45 | +0.780% | 5,758 | +12.523% |
| 2026-03-24 | 36.47 | 37.33 | 36.47 | 37.16 | +0.951% | 28,337 | +13.402% |
| 2026-03-23 | 36.58 | 37.19 | 36.58 | 36.81 | +3.052% | 12,572 | +14.480% |
| 2026-03-20 | 36.84 | 36.84 | 35.66 | 35.72 | -2.908% | 73,704 | +17.973% |
| 2026-03-19 | 36.23 | 37.09 | 36.23 | 36.79 | +0.327% | 29,657 | +14.542% |
| 2026-03-18 | 36.95 | 37.07 | 36.67 | 36.67 | -1.583% | 13,852 | +14.917% |
| 2026-03-17 | 37.18 | 37.48 | 37.13 | 37.26 | +0.513% | 15,819 | +13.097% |
| 2026-03-16 | 37.01 | 37.30 | 36.88 | 37.07 | +1.256% | 10,661 | +13.677% |
| 2026-03-13 | 37.14 | 37.16 | 36.52 | 36.61 | -0.462% | 40,481 | +15.105% |
| 2026-03-12 | 37.11 | 37.11 | 36.76 | 36.78 | -2.103% | 10,912 | +14.573% |
| 2026-03-11 | 37.51 | 37.80 | 37.28 | 37.57 | -0.121% | 37,027 | +12.164% |
| 2026-03-10 | 37.67 | 38.14 | 37.50 | 37.62 | +0.095% | 19,419 | +12.028% |
| 2026-03-09 | 36.88 | 37.62 | 36.35 | 37.58 | +0.481% | 51,331 | +12.134% |
| 2026-03-06 | 37.37 | 37.68 | 37.00 | 37.40 | -1.682% | 115,636 | +12.674% |
| 2026-03-05 | 38.56 | 38.61 | 37.83 | 38.04 | -2.211% | 53,257 | +10.778% |
| 2026-03-04 | 38.77 | 38.99 | 38.57 | 38.90 | +0.882% | 26,789 | +8.329% |
| 2026-03-03 | 38.50 | 38.69 | 37.74 | 38.56 | -2.355% | 18,432 | +9.284% |
| 2026-03-02 | 38.75 | 39.55 | 38.75 | 39.49 | +0.663% | 17,687 | +6.711% |
| 2026-02-27 | 39.15 | 39.25 | 38.98 | 39.23 | -0.621% | 18,877 | +7.418% |
| 2026-02-26 | 39.49 | 39.53 | 39.08 | 39.48 | +0.369% | 22,009 | +6.751% |
| 2026-02-25 | 39.15 | 39.38 | 38.97 | 39.33 | +0.743% | 22,973 | +7.145% |
| 2026-02-24 | 38.57 | 39.07 | 38.57 | 39.04 | +1.114% | 37,497 | +7.941% |
| 2026-02-23 | 38.99 | 39.03 | 38.40 | 38.61 | -1.304% | 17,473 | +9.143% |
| 2026-02-20 | 38.63 | 39.13 | 38.63 | 39.12 | +0.877% | 21,816 | +7.720% |
| 2026-02-19 | 38.54 | 38.78 | 38.49 | 38.78 | -0.129% | 60,161 | +8.664% |
| 2026-02-18 | 38.78 | 39.09 | 38.66 | 38.83 | +0.466% | 33,593 | +8.524% |
| 2026-02-17 | 38.64 | 38.84 | 38.36 | 38.65 | -0.207% | 36,707 | +9.030% |
| 2026-02-13 | 38.28 | 38.83 | 38.15 | 38.73 | +1.361% | 25,969 | +8.805% |
| 2026-02-12 | 39.02 | 39.22 | 38.01 | 38.21 | -1.518% | 25,961 | +10.285% |
| 2026-02-11 | 39.10 | 39.15 | 38.48 | 38.80 | -0.131% | 11,742 | +8.611% |
| 2026-02-10 | 38.92 | 38.99 | 38.76 | 38.85 | -0.410% | 66,234 | +8.468% |
| 2026-02-09 | 38.84 | 39.14 | 38.76 | 39.01 | +0.283% | 89,003 | +8.024% |
| 2026-02-06 | 38.46 | 38.90 | 38.39 | 38.90 | +3.348% | 16,725 | +8.329% |
| 2026-02-05 | 37.70 | 37.90 | 37.55 | 37.64 | -0.685% | 67,909 | +11.955% |
| 2026-02-04 | 38.20 | 38.20 | 37.56 | 37.90 | -0.211% | 32,554 | +11.188% |
| 2026-02-03 | 38.22 | 39.76 | 37.60 | 37.98 | 0.000% | 177,032 | +10.953% |
| 2026-02-02 | 37.35 | 38.06 | 37.35 | 37.98 | +1.334% | 34,638 | +10.953% |
| 2026-01-30 | 37.55 | 37.78 | 37.28 | 37.48 | -2.320% | 38,922 | +12.433% |
| 2026-01-29 | 38.67 | 38.67 | 37.59 | 38.37 | +0.815% | 27,261 | +9.825% |
| 2026-01-28 | 38.34 | 38.37 | 38.01 | 38.06 | -0.393% | 31,526 | +10.720% |
| 2026-01-27 | 38.24 | 38.24 | 37.99 | 38.21 | +0.052% | 26,560 | +10.285% |
| 2026-01-26 | 38.27 | 38.49 | 38.17 | 38.19 | +0.050% | 24,646 | +10.343% |
| 2026-01-23 | 38.43 | 38.43 | 38.02 | 38.17 | -0.983% | 18,227 | +10.398% |
| 2026-01-22 | 38.46 | 38.69 | 38.46 | 38.55 | +0.890% | 13,374 | +9.313% |
| 2026-01-21 | 37.73 | 38.29 | 37.70 | 38.21 | +1.839% | 48,024 | +10.285% |
| 2026-01-20 | 37.33 | 37.75 | 37.33 | 37.52 | -0.398% | 22,715 | +12.313% |
| 2026-01-16 | 37.89 | 37.89 | 37.60 | 37.67 | -0.528% | 13,791 | +11.866% |
| 2026-01-15 | 37.67 | 37.95 | 37.65 | 37.87 | +1.203% | 22,623 | +11.275% |
| 2026-01-14 | 37.25 | 37.43 | 37.12 | 37.42 | +0.268% | 26,412 | +12.614% |
| 2026-01-13 | 37.53 | 37.53 | 37.24 | 37.32 | -1.191% | 24,286 | +12.915% |
| 2026-01-12 | 36.98 | 37.77 | 36.98 | 37.77 | +2.053% | 27,202 | +11.570% |
| 2026-01-09 | 36.99 | 37.19 | 36.80 | 37.01 | +0.352% | 40,311 | +13.861% |
| 2026-01-08 | 36.62 | 36.91 | 36.62 | 36.88 | +0.109% | 82,515 | +14.262% |
| 2026-01-07 | 36.89 | 36.89 | 36.67 | 36.84 | -0.136% | 130,296 | +14.387% |
| 2026-01-06 | 36.63 | 36.91 | 36.61 | 36.89 | +0.682% | 87,439 | +14.231% |
| 2026-01-05 | 36.11 | 36.76 | 36.11 | 36.64 | +1.948% | 20,265 | +15.011% |
| 2026-01-02 | 36.02 | 36.02 | 35.74 | 35.94 | +0.560% | 25,588 | +17.251% |
| 2025-12-31 | 36.04 | 36.04 | 35.74 | 35.74 | -0.805% | 16,941 | +17.907% |
| 2025-12-30 | 36.18 | 36.18 | 36.03 | 36.03 | -0.277% | 22,288 | +16.958% |
| 2025-12-29 | 36.32 | 36.32 | 36.09 | 36.13 | -0.851% | 9,623 | +16.634% |
| 2025-12-26 | 36.40 | 36.44 | 36.31 | 36.44 | +0.027% | 20,946 | +15.642% |
| 2025-12-24 | 36.36 | 36.44 | 36.33 | 36.43 | +0.220% | 8,080 | +15.674% |
| 2025-12-23 | 36.35 | 36.51 | 36.28 | 36.35 | -0.274% | 14,719 | +15.928% |
| 2025-12-22 | 36.33 | 36.54 | 36.33 | 36.45 | +0.886% | 10,454 | +15.610% |
| 2025-12-19 | 36.78 | 36.78 | 36.06 | 36.13 | +0.417% | 6,622 | +16.634% |
| 2025-12-18 | 36.22 | 36.48 | 35.98 | 35.98 | +0.363% | 121,815 | +17.121% |
| 2025-12-17 | 36.37 | 36.37 | 35.77 | 35.85 | -1.365% | 24,198 | +17.545% |
| 2025-12-16 | 36.47 | 36.47 | 36.16 | 36.35 | -0.761% | 12,550 | +15.941% |
| 2025-12-15 | 36.82 | 36.82 | 36.63 | 36.63 | -0.241% | 6,415 | +15.058% |
| 2025-12-12 | 37.33 | 37.33 | 36.67 | 36.71 | -1.228% | 15,563 | +14.780% |
| 2025-12-11 | 36.54 | 37.21 | 36.54 | 37.17 | +1.836% | 11,577 | +13.371% |
| 2025-12-10 | 35.94 | 36.89 | 35.94 | 36.50 | +1.643% | 10,449 | +15.452% |
| 2025-12-09 | 35.82 | 36.01 | 35.82 | 35.91 | +0.532% | 8,276 | +17.349% |
| 2025-12-08 | 35.96 | 35.96 | 35.68 | 35.72 | -0.112% | 14,220 | +17.973% |
| 2025-12-05 | 35.88 | 36.02 | 35.76 | 35.76 | -0.362% | 26,706 | +17.841% |
| 2025-12-04 | 35.76 | 36.08 | 35.76 | 35.89 | +0.279% | 15,235 | +17.414% |
| 2025-12-03 | 35.60 | 35.79 | 35.60 | 35.79 | +0.540% | 97,837 | +17.742% |
| 2025-12-02 | 35.80 | 35.80 | 35.54 | 35.60 | -0.275% | 114,362 | +18.379% |
| 2025-12-01 | 35.63 | 35.95 | 35.63 | 35.70 | -0.714% | 5,615 | +18.054% |
| 2025-11-28 | 35.98 | 35.98 | 35.95 | 35.95 | +0.453% | 1,270 | +17.211% |
| 2025-11-26 | 35.68 | 35.97 | 35.66 | 35.79 | +1.073% | 8,162 | +17.742% |
| 2025-11-25 | 34.83 | 35.44 | 34.83 | 35.41 | +1.899% | 12,595 | +19.006% |
| 2025-11-24 | 34.17 | 34.80 | 34.17 | 34.75 | +2.124% | 12,740 | +21.266% |
| 2025-11-21 | 33.45 | 34.19 | 33.43 | 34.03 | +1.970% | 18,686 | +23.842% |
| 2025-11-20 | 34.68 | 34.75 | 33.37 | 33.37 | -2.395% | 123,761 | +26.281% |
| 2025-11-19 | 34.30 | 34.38 | 34.03 | 34.19 | -0.053% | 22,213 | +23.256% |
| 2025-11-18 | 33.76 | 34.24 | 33.76 | 34.21 | +0.729% | 5,793 | +23.191% |
| 2025-11-17 | 34.64 | 34.75 | 33.87 | 33.96 | -1.887% | 6,490 | +24.089% |
| 2025-11-14 | 34.11 | 34.79 | 34.11 | 34.61 | +0.024% | 14,172 | +21.747% |
| 2025-11-13 | 35.35 | 35.35 | 34.60 | 34.60 | -2.520% | 10,385 | +21.776% |
| 2025-11-12 | 35.48 | 35.56 | 35.44 | 35.50 | +0.830% | 17,193 | +18.707% |
| 2025-11-11 | 35.14 | 35.28 | 35.06 | 35.21 | +0.162% | 17,294 | +19.692% |
| 2025-11-10 | 35.04 | 35.25 | 34.83 | 35.15 | +1.737% | 68,976 | +19.886% |
| 2025-11-07 | 34.16 | 34.55 | 33.94 | 34.55 | +0.232% | 6,644 | +21.968% |
| 2025-11-06 | 34.95 | 34.95 | 34.47 | 34.47 | -1.683% | 12,656 | +22.251% |
| 2025-11-05 | 34.51 | 35.18 | 34.51 | 35.06 | +1.891% | 16,687 | +20.194% |
| 2025-11-04 | 34.40 | 34.68 | 34.40 | 34.41 | -1.321% | 15,392 | +22.467% |
| 2025-11-03 | 34.60 | 34.92 | 34.41 | 34.87 | +0.565% | 14,537 | +20.849% |
| 2025-10-31 | 34.66 | 34.75 | 34.48 | 34.67 | +0.504% | 5,551 | +21.532% |
| 2025-10-30 | 34.83 | 34.83 | 34.50 | 34.50 | -1.104% | 5,806 | +22.145% |
| 2025-10-29 | 35.11 | 35.29 | 34.88 | 34.89 | -0.456% | 6,529 | +20.797% |
| 2025-10-28 | 35.02 | 35.14 | 35.02 | 35.05 | -0.643% | 10,835 | +20.245% |
| 2025-10-27 | 35.46 | 35.46 | 35.20 | 35.27 | +0.189% | 7,640 | +19.473% |
| 2025-10-24 | 35.34 | 35.42 | 35.20 | 35.20 | +0.787% | 31,101 | +19.699% |
| 2025-10-23 | 34.45 | 35.00 | 34.45 | 34.93 | +1.834% | 22,188 | +20.641% |
| 2025-10-22 | 34.61 | 34.62 | 34.03 | 34.30 | -0.836% | 12,061 | +22.854% |
| 2025-10-21 | 34.50 | 34.70 | 34.46 | 34.59 | -0.452% | 21,288 | +21.827% |
| 2025-10-20 | 34.43 | 34.77 | 34.43 | 34.75 | +1.749% | 14,507 | +21.276% |
| 2025-10-17 | 34.24 | 34.31 | 34.12 | 34.15 | -0.553% | 11,100 | +23.397% |
| 2025-10-16 | 34.75 | 34.77 | 34.24 | 34.34 | -1.041% | 17,524 | +22.714% |
| 2025-10-15 | 34.77 | 34.89 | 34.56 | 34.70 | +0.862% | 6,979 | +21.437% |
| 2025-10-14 | 33.62 | 34.53 | 33.62 | 34.40 | +1.042% | 3,797 | +22.483% |
| 2025-10-13 | 33.97 | 34.06 | 33.81 | 34.05 | +2.060% | 7,811 | +23.759% |
| 2025-10-10 | 34.47 | 34.47 | 33.36 | 33.36 | -3.015% | 5,165 | +26.308% |
| 2025-10-09 | 34.80 | 34.80 | 34.37 | 34.40 | -0.979% | 9,299 | +22.500% |
| 2025-10-08 | 34.46 | 34.74 | 34.46 | 34.74 | +0.890% | 1,821 | +21.301% |
| 2025-10-07 | 34.74 | 34.74 | 34.33 | 34.43 | -0.877% | 4,996 | +22.381% |
| 2025-10-06 | 35.01 | 35.01 | 34.74 | 34.74 | +0.207% | 6,866 | +21.307% |
| 2025-10-03 | 34.89 | 34.97 | 34.67 | 34.67 | -0.327% | 4,408 | +21.559% |
| 2025-10-02 | 34.96 | 34.96 | 34.62 | 34.78 | -0.201% | 12,282 | +21.162% |
| 2025-10-01 | 34.82 | 34.92 | 34.77 | 34.85 | -0.200% | 40,283 | +20.918% |
| 2025-09-30 | 35.06 | 35.06 | 34.72 | 34.92 | -0.022% | 6,913 | +20.677% |
| 2025-09-29 | 35.18 | 35.18 | 34.83 | 34.93 | +0.102% | 6,401 | +20.650% |
| 2025-09-26 | 34.66 | 34.89 | 34.66 | 34.89 | +0.814% | 5,757 | +20.774% |
| 2025-09-25 | 34.45 | 34.61 | 34.36 | 34.61 | -0.403% | 16,603 | +21.757% |
| 2025-09-24 | 35.03 | 35.03 | 34.75 | 34.75 | -0.969% | 10,900 | +21.266% |
| 2025-09-23 | 35.35 | 35.43 | 34.98 | 35.09 | -0.045% | 25,677 | +20.091% |
| 2025-09-22 | 34.72 | 35.11 | 34.72 | 35.11 | +0.849% | 5,817 | +20.037% |
| 2025-09-19 | 35.16 | 35.16 | 34.77 | 34.81 | -1.001% | 16,317 | +21.057% |
| 2025-09-18 | 34.82 | 35.19 | 34.82 | 35.16 | +1.507% | 5,520 | +19.846% |
| 2025-09-17 | 34.68 | 34.85 | 34.64 | 34.64 | +0.290% | 5,138 | +21.651% |
| 2025-09-16 | 34.69 | 34.79 | 34.49 | 34.54 | -0.436% | 23,531 | +22.003% |
| 2025-09-15 | 34.75 | 34.82 | 34.69 | 34.69 | +0.014% | 11,463 | +21.472% |
| 2025-09-12 | 34.86 | 34.86 | 34.66 | 34.69 | -0.631% | 6,106 | +21.489% |
| 2025-09-11 | 34.42 | 34.91 | 34.42 | 34.91 | +1.857% | 21,435 | +20.722% |
| 2025-09-10 | 34.33 | 34.49 | 34.21 | 34.27 | +0.029% | 7,616 | +22.964% |
| 2025-09-09 | 34.24 | 34.26 | 34.12 | 34.26 | +0.146% | 5,604 | +23.001% |
| 2025-09-08 | 34.31 | 34.31 | 34.09 | 34.21 | +0.029% | 16,992 | +23.180% |
| 2025-09-05 | 34.53 | 34.53 | 33.91 | 34.20 | -0.172% | 21,734 | +23.216% |
| 2025-09-04 | 33.94 | 34.26 | 33.94 | 34.26 | +1.205% | 5,314 | +23.004% |
| 2025-09-03 | 33.88 | 33.92 | 33.73 | 33.85 | -0.086% | 11,195 | +24.487% |
| 2025-09-02 | 33.60 | 33.88 | 33.60 | 33.88 | -0.279% | 7,031 | +24.380% |
| 2025-08-29 | 34.22 | 34.22 | 33.92 | 33.97 | -0.658% | 8,284 | +24.033% |
| 2025-08-28 | 34.15 | 34.22 | 34.12 | 34.20 | +0.146% | 3,807 | +23.216% |
| 2025-08-27 | 33.89 | 34.17 | 33.89 | 34.15 | +0.441% | 9,735 | +23.397% |
| 2025-08-26 | 33.92 | 34.00 | 33.91 | 34.00 | +0.830% | 8,646 | +23.941% |
| 2025-08-25 | 33.82 | 33.94 | 33.72 | 33.72 | -0.296% | 5,181 | +24.970% |
| 2025-08-22 | 33.27 | 33.96 | 33.27 | 33.82 | +2.206% | 23,935 | +24.601% |
| 2025-08-21 | 32.91 | 33.10 | 32.91 | 33.09 | +0.394% | 21,640 | +27.350% |
| 2025-08-20 | 32.95 | 32.96 | 32.70 | 32.96 | +0.116% | 9,812 | +27.852% |
| 2025-08-19 | 33.07 | 33.19 | 32.88 | 32.92 | -0.494% | 8,256 | +28.000% |
| 2025-08-18 | 33.03 | 33.09 | 33.00 | 33.09 | +0.258% | 4,517 | +27.368% |
| 2025-08-15 | 33.05 | 33.05 | 32.85 | 33.00 | -0.418% | 10,704 | +27.697% |
| 2025-08-14 | 33.16 | 33.28 | 33.03 | 33.14 | -1.028% | 42,735 | +27.163% |
| 2025-08-13 | 33.29 | 33.48 | 33.18 | 33.48 | +1.065% | 31,160 | +25.856% |
| 2025-08-12 | 32.81 | 33.15 | 32.81 | 33.13 | +2.009% | 24,442 | +27.196% |
| 2025-08-11 | 32.71 | 32.71 | 32.45 | 32.48 | -0.254% | 10,218 | +29.751% |
| 2025-08-08 | 32.41 | 32.62 | 32.41 | 32.56 | +1.067% | 6,169 | +29.421% |
| 2025-08-07 | 32.51 | 32.51 | 32.09 | 32.22 | +0.139% | 7,625 | +30.802% |
| 2025-08-06 | 32.22 | 32.22 | 32.00 | 32.17 | -0.025% | 11,770 | +30.983% |
| 2025-08-05 | 32.32 | 32.32 | 31.91 | 32.18 | +0.657% | 14,461 | +30.951% |
| 2025-08-04 | 31.65 | 31.97 | 31.65 | 31.97 | +1.725% | 10,030 | +31.811% |
| 2025-08-01 | 31.50 | 31.51 | 31.27 | 31.43 | -1.407% | 6,839 | +34.084% |
| 2025-07-31 | 31.98 | 32.19 | 31.88 | 31.88 | -0.541% | 8,083 | +32.197% |
| 2025-07-30 | 32.14 | 32.26 | 31.93 | 32.05 | -0.106% | 4,343 | +31.482% |
| 2025-07-29 | 32.23 | 32.30 | 32.07 | 32.08 | -0.144% | 4,724 | +31.344% |
| 2025-07-28 | 32.26 | 32.26 | 32.06 | 32.13 | -0.030% | 51,108 | +31.155% |
| 2025-07-25 | 32.16 | 32.24 | 32.04 | 32.14 | +0.385% | 60,267 | +31.116% |
| 2025-07-24 | 32.25 | 32.25 | 32.02 | 32.02 | -1.032% | 4,381 | +31.621% |
| 2025-07-23 | 32.13 | 32.35 | 32.13 | 32.35 | +1.157% | 11,208 | +30.263% |
| 2025-07-22 | 31.99 | 32.02 | 31.89 | 31.98 | +0.157% | 8,921 | +31.770% |
| 2025-07-21 | 32.11 | 32.17 | 31.92 | 31.93 | -0.343% | 5,129 | +31.976% |
| 2025-07-18 | 32.27 | 32.27 | 32.02 | 32.04 | -0.249% | 34,185 | +31.523% |
| 2025-07-17 | 32.00 | 32.14 | 31.97 | 32.12 | +1.132% | 5,461 | +31.196% |
| 2025-07-16 | 31.75 | 31.77 | 31.65 | 31.76 | +0.254% | 4,389 | +32.681% |
| 2025-07-15 | 32.13 | 32.13 | 31.66 | 31.68 | -1.093% | 10,177 | +33.018% |
| 2025-07-14 | 31.85 | 32.03 | 31.85 | 32.03 | +0.692% | 4,707 | +31.564% |
| 2025-07-11 | 31.89 | 31.91 | 31.81 | 31.81 | -0.932% | 3,370 | +32.474% |
| 2025-07-10 | 32.10 | 32.23 | 32.00 | 32.11 | -0.095% | 9,714 | +31.239% |
| 2025-07-09 | 31.97 | 32.14 | 31.89 | 32.14 | +0.572% | 14,570 | +31.114% |
| 2025-07-08 | 31.96 | 32.07 | 31.96 | 31.96 | -0.476% | 7,052 | +31.864% |
| 2025-07-07 | 32.20 | 32.20 | 31.95 | 32.11 | -0.734% | 7,502 | +31.236% |
| 2025-07-03 | 32.12 | 32.35 | 32.12 | 32.35 | +1.022% | 2,773 | +30.273% |
| 2025-07-02 | 31.68 | 32.02 | 31.68 | 32.02 | +0.660% | 7,700 | +31.605% |
| 2025-07-01 | 31.82 | 31.98 | 31.58 | 31.81 | +0.206% | 40,959 | +32.474% |
| 2025-06-30 | 31.87 | 31.87 | 31.58 | 31.74 | +0.274% | 4,196 | +32.747% |
| 2025-06-27 | 31.60 | 31.80 | 31.52 | 31.66 | +0.671% | 5,386 | +33.112% |
| 2025-06-26 | 31.25 | 31.45 | 31.24 | 31.45 | +0.742% | 3,794 | +34.005% |
| 2025-06-25 | 31.39 | 31.39 | 31.21 | 31.21 | -0.706% | 8,121 | +34.999% |
| 2025-06-24 | 31.23 | 31.49 | 31.23 | 31.44 | +1.182% | 12,001 | +34.045% |
| 2025-06-23 | 30.96 | 31.07 | 30.68 | 31.07 | +0.909% | 5,654 | +35.629% |
| 2025-06-20 | 30.99 | 30.99 | 30.70 | 30.79 | -0.485% | 35,816 | +36.863% |
| 2025-06-18 | 30.91 | 31.19 | 30.91 | 30.94 | +0.162% | 4,518 | +36.199% |
| 2025-06-17 | 31.05 | 31.05 | 30.88 | 30.89 | -0.258% | 6,480 | +36.420% |
| 2025-06-16 | 30.95 | 31.08 | 30.93 | 30.97 | +1.704% | 10,027 | +36.067% |
| 2025-06-13 | 30.62 | 30.79 | 30.45 | 30.45 | -1.516% | 7,685 | +38.386% |
| 2025-06-12 | 30.69 | 30.92 | 30.69 | 30.92 | +0.311% | 1,927 | +36.287% |
| 2025-06-11 | 30.98 | 30.98 | 30.82 | 30.82 | +0.012% | 3,604 | +36.711% |
| 2025-06-10 | 30.93 | 30.93 | 30.75 | 30.82 | +0.001% | 3,774 | +36.728% |
| 2025-06-09 | 31.01 | 31.01 | 30.80 | 30.82 | -0.203% | 5,674 | +36.729% |
| 2025-06-06 | 30.77 | 30.88 | 30.77 | 30.88 | +1.322% | 5,603 | +36.451% |
| 2025-06-05 | 30.53 | 30.59 | 30.40 | 30.48 | 0.000% | 6,106 | +38.255% |
| 2025-06-04 | 30.58 | 30.63 | 30.46 | 30.48 | -0.469% | 9,324 | +38.255% |
| 2025-06-03 | 30.45 | 30.72 | 30.39 | 30.62 | +1.002% | 142,540 | +37.606% |
| 2025-06-02 | 30.14 | 30.32 | 29.93 | 30.32 | +0.386% | 12,514 | +38.984% |
| 2025-05-30 | 30.12 | 30.22 | 29.98 | 30.20 | -0.253% | 9,907 | +39.521% |
| 2025-05-29 | 30.20 | 30.28 | 30.04 | 30.28 | +0.695% | 9,622 | +39.168% |
| 2025-05-28 | 30.17 | 30.18 | 30.07 | 30.07 | -0.822% | 5,794 | +40.135% |
| 2025-05-27 | 30.02 | 30.32 | 29.91 | 30.32 | +2.413% | 17,298 | +38.984% |
| 2025-05-23 | 29.52 | 29.73 | 29.47 | 29.61 | -0.284% | 8,345 | +42.338% |
| 2025-05-22 | 29.82 | 29.84 | 29.69 | 29.69 | -0.728% | 4,064 | +41.933% |
| 2025-05-21 | 29.87 | 29.91 | 29.86 | 29.91 | -1.781% | 1,971 | +40.901% |
| 2025-05-20 | 30.40 | 30.54 | 30.40 | 30.45 | -0.262% | 6,620 | +38.391% |
| 2025-05-19 | 30.16 | 30.53 | 30.16 | 30.53 | +0.112% | 7,788 | +38.028% |
| 2025-05-16 | 30.29 | 30.50 | 30.26 | 30.50 | +0.930% | 2,340 | +38.183% |
| 2025-05-15 | 30.07 | 30.22 | 30.07 | 30.21 | +0.299% | 3,999 | +39.467% |
| 2025-05-14 | 30.17 | 30.18 | 30.06 | 30.13 | +0.176% | 5,584 | +39.884% |
| 2025-05-13 | 29.95 | 30.17 | 29.94 | 30.07 | +1.213% | 4,696 | +40.129% |
| 2025-05-12 | 29.83 | 29.83 | 29.61 | 29.71 | +3.255% | 7,626 | +41.830% |
| 2025-05-09 | 28.85 | 28.85 | 28.70 | 28.77 | +0.241% | 9,658 | +46.447% |
| 2025-05-08 | 28.56 | 28.92 | 28.51 | 28.71 | +1.291% | 6,105 | +46.800% |
| 2025-05-07 | 28.36 | 28.36 | 28.16 | 28.34 | +0.076% | 12,722 | +48.694% |
| 2025-05-06 | 28.19 | 28.35 | 28.14 | 28.32 | -0.462% | 2,898 | +48.807% |
| 2025-05-05 | 28.42 | 28.66 | 28.42 | 28.45 | -0.600% | 80,315 | +48.120% |
| 2025-05-02 | 28.37 | 28.68 | 28.25 | 28.62 | +2.294% | 15,681 | +47.230% |
| 2025-05-01 | 27.86 | 28.15 | 27.86 | 27.98 | +0.897% | 23,794 | +50.608% |
| 2025-04-30 | 27.36 | 27.73 | 27.15 | 27.73 | -0.228% | 9,292 | +51.959% |
| 2025-04-29 | 27.62 | 27.84 | 27.57 | 27.79 | +0.778% | 11,442 | +51.612% |
| 2025-04-28 | 27.57 | 27.72 | 27.31 | 27.58 | +0.505% | 11,087 | +52.792% |
| 2025-04-25 | 27.22 | 27.44 | 27.22 | 27.44 | +0.297% | 5,057 | +53.564% |
| 2025-04-24 | 26.93 | 27.36 | 26.93 | 27.36 | +2.434% | 14,694 | +54.020% |
| 2025-04-23 | 27.07 | 27.30 | 26.66 | 26.71 | +1.564% | 14,037 | +57.769% |
| 2025-04-22 | 25.98 | 26.39 | 25.98 | 26.30 | +2.611% | 11,200 | +60.237% |
| 2025-04-21 | 26.13 | 26.13 | 25.37 | 25.63 | -2.855% | 25,293 | +64.420% |
| 2025-04-17 | 26.40 | 26.50 | 26.25 | 26.38 | +0.663% | 7,704 | +59.726% |
| 2025-04-16 | 26.36 | 26.40 | 25.96 | 26.21 | -1.014% | 7,450 | +60.784% |
| 2025-04-15 | 26.52 | 26.57 | 26.45 | 26.48 | +0.220% | 6,357 | +59.153% |
| 2025-04-14 | 26.56 | 26.56 | 26.14 | 26.42 | 0.000% | 6,544 | +59.504% |