FDMO
Fidelity Momentum Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 10:36:08 AM EDT
96.55USD+0.093%(+0.09)4,894
96.48Bid96.65Ask0.17SpreadFDMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 96.55 | 96.55 | 96.55 | 96.55 | +0.093% | 4,894 | 0.000% |
| 2026-10-02 | 96.39 | 96.62 | 96.02 | 96.46 | +0.742% | 21,189 | +0.093% |
| 2026-10-01 | 95.23 | 95.82 | 94.73 | 95.75 | +0.789% | 68,259 | +0.836% |
| 2026-09-30 | 95.71 | 95.97 | 95.00 | 95.00 | -0.451% | 107,350 | +1.632% |
| 2026-09-29 | 96.00 | 96.00 | 95.23 | 95.43 | -0.084% | 76,210 | +1.174% |
| 2026-09-28 | 96.05 | 96.05 | 94.97 | 95.51 | -0.676% | 53,119 | +1.089% |
| 2026-09-25 | 96.06 | 96.35 | 95.46 | 96.16 | +0.596% | 60,313 | +0.406% |
| 2026-09-24 | 94.91 | 95.86 | 94.91 | 95.59 | +0.042% | 241,053 | +1.004% |
| 2026-09-23 | 96.39 | 96.48 | 95.29 | 95.55 | -1.097% | 35,048 | +1.047% |
| 2026-09-22 | 95.87 | 96.81 | 95.87 | 96.61 | +0.541% | 270,714 | -0.062% |
| 2026-09-21 | 95.45 | 96.33 | 95.45 | 96.09 | +1.704% | 47,590 | +0.479% |
| 2026-09-18 | 94.19 | 94.48 | 93.75 | 94.48 | +0.447% | 51,697 | +2.191% |
| 2026-09-17 | 94.03 | 94.06 | 93.65 | 94.06 | +1.730% | 42,560 | +2.647% |
| 2026-09-16 | 93.06 | 93.45 | 91.84 | 92.46 | +0.065% | 63,696 | +4.424% |
| 2026-09-15 | 93.11 | 93.11 | 92.17 | 92.40 | -0.570% | 49,316 | +4.491% |
| 2026-09-14 | 93.07 | 93.24 | 92.60 | 92.93 | -1.848% | 35,665 | +3.895% |
| 2026-09-11 | 94.67 | 95.10 | 94.65 | 94.68 | +0.841% | 68,230 | +1.975% |
| 2026-09-10 | 94.10 | 94.20 | 93.64 | 93.89 | -1.005% | 65,468 | +2.833% |
| 2026-09-09 | 95.17 | 95.33 | 94.82 | 94.84 | -0.573% | 28,817 | +1.799% |
| 2026-09-08 | 95.42 | 95.90 | 95.08 | 95.39 | +0.210% | 39,772 | +1.216% |
| 2026-09-04 | 94.65 | 95.19 | 94.65 | 95.19 | +0.778% | 58,234 | +1.429% |
| 2026-09-03 | 93.97 | 94.60 | 93.56 | 94.45 | +0.720% | 29,977 | +2.218% |
| 2026-09-02 | 93.22 | 93.78 | 92.90 | 93.78 | +0.947% | 23,547 | +2.954% |
| 2026-09-01 | 92.99 | 93.45 | 92.57 | 92.90 | -0.780% | 71,438 | +3.929% |
| 2026-08-31 | 93.62 | 93.75 | 93.08 | 93.63 | -0.213% | 78,255 | +3.119% |
| 2026-08-28 | 94.59 | 94.84 | 93.76 | 93.83 | -0.950% | 40,340 | +2.899% |
| 2026-08-27 | 95.04 | 95.06 | 94.28 | 94.73 | +0.222% | 45,760 | +1.921% |
| 2026-08-26 | 94.21 | 94.64 | 94.18 | 94.52 | 0.000% | 35,298 | +2.148% |
| 2026-08-25 | 94.39 | 94.61 | 94.00 | 94.52 | +0.832% | 49,804 | +2.148% |
| 2026-08-24 | 94.00 | 94.00 | 93.14 | 93.74 | -0.982% | 80,543 | +2.998% |
| 2026-08-21 | 95.24 | 95.24 | 94.39 | 94.67 | +0.159% | 42,574 | +1.986% |
| 2026-08-20 | 94.82 | 95.27 | 94.32 | 94.52 | -0.746% | 159,906 | +2.148% |
| 2026-08-19 | 96.50 | 96.50 | 95.08 | 95.23 | -0.688% | 30,701 | +1.386% |
| 2026-08-18 | 96.50 | 96.71 | 95.62 | 95.89 | -1.843% | 43,956 | +0.688% |
| 2026-08-17 | 97.44 | 98.14 | 97.44 | 97.69 | +0.826% | 109,744 | -1.167% |
| 2026-08-14 | 96.80 | 97.44 | 96.58 | 96.89 | +0.114% | 41,974 | -0.351% |
| 2026-08-13 | 96.27 | 97.26 | 96.27 | 96.78 | +0.634% | 47,527 | -0.238% |
| 2026-08-12 | 96.18 | 96.54 | 95.91 | 96.17 | +1.221% | 91,953 | +0.395% |
| 2026-08-11 | 95.50 | 95.66 | 94.79 | 95.01 | -0.221% | 95,010 | +1.621% |
| 2026-08-10 | 95.77 | 95.90 | 95.13 | 95.22 | -0.564% | 101,625 | +1.397% |
| 2026-08-07 | 95.81 | 95.97 | 94.92 | 95.76 | +0.789% | 91,150 | +0.825% |
| 2026-08-06 | 95.06 | 96.16 | 95.01 | 95.01 | -0.669% | 74,872 | +1.621% |
| 2026-08-05 | 96.14 | 97.04 | 95.61 | 95.65 | -0.104% | 63,845 | +0.941% |
| 2026-08-04 | 94.63 | 96.06 | 94.37 | 95.75 | +2.593% | 44,674 | +0.836% |
| 2026-08-03 | 91.88 | 93.45 | 91.42 | 93.33 | +1.292% | 73,427 | +3.450% |
| 2026-07-31 | 92.99 | 93.23 | 91.18 | 92.14 | +0.590% | 75,180 | +4.786% |
| 2026-07-30 | 90.89 | 92.05 | 90.65 | 91.60 | +2.714% | 167,808 | +5.404% |
| 2026-07-29 | 91.52 | 91.56 | 89.18 | 89.18 | -2.493% | 208,837 | +8.264% |
| 2026-07-28 | 91.57 | 91.73 | 90.15 | 91.46 | -1.274% | 65,507 | +5.565% |
| 2026-07-27 | 94.00 | 94.00 | 91.67 | 92.64 | -0.771% | 75,813 | +4.221% |
| 2026-07-24 | 94.16 | 94.41 | 92.89 | 93.36 | -0.965% | 52,351 | +3.417% |
| 2026-07-23 | 93.78 | 94.72 | 93.78 | 94.27 | -0.779% | 60,022 | +2.419% |
| 2026-07-22 | 94.54 | 95.56 | 94.48 | 95.01 | 0.000% | 39,845 | +1.621% |
| 2026-07-21 | 94.16 | 95.21 | 94.05 | 95.01 | +2.558% | 75,986 | +1.621% |
| 2026-07-20 | 94.02 | 94.44 | 92.64 | 92.64 | -0.344% | 78,340 | +4.221% |
| 2026-07-17 | 92.18 | 93.98 | 92.00 | 92.96 | -0.726% | 39,223 | +3.862% |
| 2026-07-16 | 94.78 | 94.99 | 93.24 | 93.64 | -2.122% | 79,184 | +3.108% |
| 2026-07-15 | 96.43 | 96.43 | 94.44 | 95.67 | -0.250% | 59,647 | +0.920% |
| 2026-07-14 | 96.04 | 96.27 | 95.53 | 95.91 | +1.278% | 73,469 | +0.667% |
| 2026-07-13 | 95.70 | 95.70 | 94.58 | 94.70 | -1.814% | 302,905 | +1.954% |
| 2026-07-10 | 95.90 | 96.60 | 95.49 | 96.45 | +0.396% | 47,727 | +0.104% |
| 2026-07-09 | 96.20 | 96.70 | 95.64 | 96.07 | +1.382% | 47,499 | +0.500% |
| 2026-07-08 | 94.11 | 94.94 | 93.67 | 94.76 | +0.127% | 147,492 | +1.889% |
| 2026-07-07 | 94.88 | 94.88 | 93.55 | 94.64 | -1.077% | 74,145 | +2.018% |
| 2026-07-06 | 95.85 | 96.31 | 95.67 | 95.67 | +0.971% | 34,594 | +0.920% |
| 2026-07-02 | 96.91 | 97.13 | 93.90 | 94.75 | -1.824% | 45,500 | +1.900% |
| 2026-07-01 | 97.31 | 97.35 | 96.48 | 96.51 | -2.090% | 102,093 | +0.041% |
| 2026-06-30 | 97.62 | 98.87 | 97.59 | 98.57 | +1.097% | 31,625 | -2.049% |
| 2026-06-29 | 95.87 | 97.50 | 94.82 | 97.50 | +2.427% | 34,163 | -0.974% |
| 2026-06-26 | 95.65 | 96.08 | 95.04 | 95.19 | -1.663% | 34,997 | +1.429% |
| 2026-06-25 | 97.46 | 97.47 | 95.63 | 96.80 | +1.519% | 60,365 | -0.258% |
| 2026-06-24 | 95.97 | 96.34 | 94.69 | 95.35 | -0.468% | 92,297 | +1.257% |
| 2026-06-23 | 95.61 | 96.61 | 95.23 | 95.80 | -2.800% | 31,018 | +0.783% |
| 2026-06-22 | 98.42 | 98.86 | 98.00 | 98.56 | +0.756% | 42,611 | -2.039% |
| 2026-06-18 | 98.05 | 98.09 | 97.48 | 97.82 | +1.559% | 26,775 | -1.298% |
| 2026-06-17 | 97.36 | 97.71 | 96.18 | 96.32 | -0.425% | 63,113 | +0.240% |
| 2026-06-16 | 97.83 | 97.98 | 96.67 | 96.73 | -0.841% | 106,571 | -0.186% |
| 2026-06-15 | 97.41 | 97.74 | 97.12 | 97.55 | +2.350% | 34,934 | -1.025% |
| 2026-06-12 | 94.95 | 95.64 | 94.29 | 95.31 | +0.975% | 46,763 | +1.301% |
| 2026-06-11 | 92.16 | 94.75 | 92.00 | 94.39 | +3.328% | 69,808 | +2.288% |
| 2026-06-10 | 92.64 | 93.51 | 91.35 | 91.35 | -1.793% | 34,725 | +5.692% |
| 2026-06-09 | 94.65 | 94.75 | 90.48 | 93.02 | -0.770% | 45,807 | +3.797% |
| 2026-06-08 | 94.24 | 94.42 | 93.47 | 93.74 | +1.155% | 31,883 | +2.998% |
| 2026-06-05 | 95.46 | 95.46 | 92.43 | 92.67 | -4.078% | 60,253 | +4.187% |
| 2026-06-04 | 95.50 | 97.09 | 95.39 | 96.61 | 0.000% | 39,102 | -0.062% |
| 2026-06-03 | 96.92 | 97.21 | 96.51 | 96.61 | -0.320% | 136,831 | -0.062% |
| 2026-06-02 | 96.17 | 97.08 | 96.17 | 96.92 | +1.455% | 42,359 | -0.382% |
| 2026-06-01 | 95.14 | 95.92 | 94.97 | 95.53 | -0.021% | 41,434 | +1.068% |
| 2026-05-29 | 95.88 | 95.97 | 95.11 | 95.55 | -0.303% | 40,966 | +1.047% |
| 2026-05-28 | 95.70 | 96.19 | 95.13 | 95.84 | +0.021% | 61,025 | +0.741% |
| 2026-05-27 | 96.18 | 96.18 | 94.99 | 95.82 | +0.209% | 46,513 | +0.762% |
| 2026-05-26 | 94.94 | 95.85 | 94.94 | 95.62 | +1.799% | 32,159 | +0.973% |
| 2026-05-22 | 94.25 | 94.45 | 93.92 | 93.93 | +0.117% | 35,534 | +2.789% |
| 2026-05-21 | 92.78 | 94.08 | 92.78 | 93.82 | +0.860% | 38,075 | +2.910% |
| 2026-05-20 | 92.33 | 93.32 | 92.26 | 93.02 | +1.462% | 29,529 | +3.795% |
| 2026-05-19 | 91.29 | 92.25 | 90.41 | 91.68 | -0.507% | 45,496 | +5.312% |
| 2026-05-18 | 93.81 | 93.81 | 91.34 | 92.15 | -1.362% | 42,592 | +4.778% |
| 2026-05-15 | 93.82 | 93.97 | 93.21 | 93.42 | -1.880% | 66,270 | +3.350% |
| 2026-05-14 | 94.59 | 95.38 | 94.55 | 95.21 | +0.869% | 38,729 | +1.407% |
| 2026-05-13 | 94.03 | 94.83 | 93.31 | 94.39 | +0.819% | 64,651 | +2.288% |
| 2026-05-12 | 93.39 | 93.67 | 92.18 | 93.62 | -0.263% | 38,519 | +3.126% |
| 2026-05-11 | 93.23 | 94.32 | 93.23 | 93.87 | +0.686% | 71,109 | +2.855% |
| 2026-05-08 | 92.94 | 93.31 | 92.94 | 93.23 | +1.172% | 44,789 | +3.561% |
| 2026-05-07 | 93.48 | 93.48 | 91.81 | 92.15 | -1.137% | 46,626 | +4.775% |
| 2026-05-06 | 92.45 | 93.44 | 92.24 | 93.21 | +2.026% | 51,614 | +3.583% |
| 2026-05-05 | 91.09 | 91.57 | 91.09 | 91.36 | +1.296% | 28,550 | +5.682% |
| 2026-05-04 | 90.49 | 90.78 | 89.76 | 90.19 | -0.287% | 63,881 | +7.052% |
| 2026-05-01 | 90.30 | 90.96 | 90.27 | 90.45 | +0.467% | 54,566 | +6.744% |
| 2026-04-30 | 89.46 | 90.10 | 88.81 | 90.03 | +1.408% | 45,970 | +7.242% |
| 2026-04-29 | 89.18 | 89.18 | 88.31 | 88.78 | -0.023% | 37,321 | +8.752% |
| 2026-04-28 | 88.99 | 89.30 | 88.32 | 88.80 | -0.981% | 40,105 | +8.727% |
| 2026-04-27 | 89.35 | 89.80 | 89.04 | 89.68 | +0.201% | 48,417 | +7.661% |
| 2026-04-24 | 89.15 | 89.69 | 88.81 | 89.50 | +0.856% | 29,252 | +7.877% |
| 2026-04-23 | 89.15 | 89.57 | 87.95 | 88.74 | -0.649% | 71,056 | +8.801% |
| 2026-04-22 | 88.83 | 89.32 | 88.62 | 89.32 | +1.512% | 49,685 | +8.094% |
| 2026-04-21 | 88.95 | 88.96 | 87.69 | 87.99 | -0.868% | 62,409 | +9.728% |
| 2026-04-20 | 88.75 | 88.76 | 88.17 | 88.76 | -0.201% | 47,639 | +8.776% |
| 2026-04-17 | 88.50 | 89.28 | 88.45 | 88.94 | +1.471% | 68,357 | +8.558% |
| 2026-04-16 | 87.90 | 87.90 | 87.31 | 87.65 | -0.034% | 99,606 | +10.154% |
| 2026-04-15 | 87.27 | 87.68 | 86.94 | 87.68 | +0.631% | 55,585 | +10.116% |
| 2026-04-14 | 86.22 | 87.14 | 86.15 | 87.13 | +1.811% | 65,987 | +10.811% |
| 2026-04-13 | 84.50 | 85.58 | 84.47 | 85.58 | +0.916% | 195,112 | +12.818% |
| 2026-04-10 | 84.94 | 85.27 | 84.70 | 84.80 | +0.178% | 43,702 | +13.851% |
| 2026-04-09 | 84.00 | 84.84 | 83.81 | 84.65 | +0.681% | 51,522 | +14.054% |
| 2026-04-08 | 84.48 | 84.48 | 83.35 | 84.08 | +3.153% | 55,124 | +14.831% |
| 2026-04-07 | 81.01 | 81.54 | 80.17 | 81.51 | +0.221% | 61,258 | +18.452% |
| 2026-04-06 | 81.05 | 81.52 | 81.00 | 81.33 | +0.420% | 87,659 | +18.714% |
| 2026-04-02 | 79.42 | 81.26 | 79.39 | 80.99 | +0.012% | 63,857 | +19.212% |
| 2026-04-01 | 80.89 | 81.67 | 80.80 | 80.98 | +1.099% | 143,293 | +19.227% |
| 2026-03-31 | 78.09 | 80.20 | 78.09 | 80.10 | +3.972% | 297,678 | +20.537% |
| 2026-03-30 | 78.70 | 78.70 | 76.63 | 77.04 | -1.079% | 277,709 | +25.325% |
| 2026-03-27 | 78.68 | 79.01 | 77.69 | 77.88 | -1.493% | 268,394 | +23.973% |
| 2026-03-26 | 80.46 | 80.64 | 79.05 | 79.06 | -2.899% | 67,697 | +22.122% |
| 2026-03-25 | 81.55 | 81.73 | 81.09 | 81.42 | +0.892% | 74,001 | +18.583% |
| 2026-03-24 | 80.34 | 81.08 | 80.03 | 80.70 | -0.193% | 97,079 | +19.641% |
| 2026-03-23 | 81.09 | 81.81 | 80.71 | 80.86 | +1.536% | 86,637 | +19.410% |
| 2026-03-20 | 81.31 | 81.31 | 79.19 | 79.63 | -2.435% | 68,634 | +21.244% |
| 2026-03-19 | 80.58 | 81.96 | 80.30 | 81.62 | +0.110% | 64,675 | +18.292% |
| 2026-03-18 | 82.25 | 82.53 | 81.47 | 81.53 | -1.263% | 62,406 | +18.423% |
| 2026-03-17 | 82.42 | 82.87 | 82.27 | 82.57 | +0.601% | 33,897 | +16.927% |
| 2026-03-16 | 81.91 | 82.45 | 81.80 | 82.08 | +1.496% | 216,991 | +17.629% |
| 2026-03-13 | 81.94 | 82.36 | 80.77 | 80.87 | -0.761% | 191,390 | +19.389% |
| 2026-03-12 | 82.24 | 82.24 | 81.30 | 81.49 | -1.887% | 189,489 | +18.481% |
| 2026-03-11 | 83.05 | 83.45 | 82.71 | 83.06 | -0.111% | 50,052 | +16.245% |
| 2026-03-10 | 82.98 | 84.00 | 82.84 | 83.15 | +0.317% | 51,439 | +16.115% |
| 2026-03-09 | 80.56 | 82.93 | 80.40 | 82.89 | +1.793% | 183,124 | +16.484% |
| 2026-03-06 | 81.57 | 82.25 | 81.23 | 81.43 | -1.871% | 35,044 | +18.572% |
| 2026-03-05 | 83.35 | 83.75 | 82.11 | 82.98 | -1.085% | 40,428 | +16.354% |
| 2026-03-04 | 83.12 | 84.13 | 83.12 | 83.89 | +1.048% | 125,898 | +15.091% |
| 2026-03-03 | 82.32 | 83.18 | 81.57 | 83.02 | -1.366% | 29,876 | +16.297% |
| 2026-03-02 | 82.96 | 84.46 | 82.96 | 84.17 | +0.048% | 72,950 | +14.708% |
| 2026-02-27 | 83.99 | 84.33 | 83.58 | 84.13 | -1.165% | 192,235 | +14.763% |
| 2026-02-26 | 85.71 | 85.71 | 84.22 | 85.12 | -0.929% | 44,790 | +13.425% |
| 2026-02-25 | 85.49 | 85.96 | 85.49 | 85.92 | +1.011% | 34,334 | +12.372% |
| 2026-02-24 | 83.72 | 85.14 | 83.72 | 85.06 | +1.009% | 31,718 | +13.508% |
| 2026-02-23 | 84.72 | 85.05 | 83.81 | 84.21 | -0.839% | 23,728 | +14.654% |
| 2026-02-20 | 84.23 | 85.43 | 84.23 | 84.92 | +0.357% | 34,163 | +13.692% |
| 2026-02-19 | 84.35 | 84.84 | 84.19 | 84.62 | -0.106% | 32,387 | +14.098% |
| 2026-02-18 | 84.25 | 85.31 | 84.25 | 84.71 | +0.941% | 51,881 | +13.977% |
| 2026-02-17 | 83.39 | 84.29 | 82.92 | 83.92 | +0.040% | 38,713 | +15.050% |
| 2026-02-13 | 83.71 | 84.53 | 83.02 | 83.89 | +0.250% | 24,925 | +15.096% |
| 2026-02-12 | 85.66 | 85.76 | 83.65 | 83.68 | -1.793% | 81,970 | +15.384% |
| 2026-02-11 | 85.85 | 85.85 | 84.37 | 85.21 | +0.348% | 36,093 | +13.314% |
| 2026-02-10 | 85.76 | 85.88 | 84.91 | 84.91 | -0.773% | 32,225 | +13.709% |
| 2026-02-09 | 84.22 | 85.92 | 84.02 | 85.57 | +1.256% | 42,960 | +12.829% |
| 2026-02-06 | 82.84 | 84.63 | 82.84 | 84.51 | +3.275% | 190,726 | +14.247% |
| 2026-02-05 | 82.45 | 83.24 | 81.52 | 81.83 | -1.882% | 42,544 | +17.989% |
| 2026-02-04 | 85.55 | 85.55 | 82.38 | 83.40 | -2.576% | 256,942 | +15.767% |
| 2026-02-03 | 86.76 | 86.76 | 84.58 | 85.61 | -0.517% | 27,954 | +12.785% |
| 2026-02-02 | 85.59 | 86.52 | 85.59 | 86.05 | +0.121% | 49,927 | +12.202% |
| 2026-01-30 | 87.00 | 87.35 | 85.66 | 85.95 | -1.737% | 33,317 | +12.338% |
| 2026-01-29 | 87.95 | 87.95 | 85.98 | 87.47 | -0.489% | 41,081 | +10.387% |
| 2026-01-28 | 88.09 | 88.11 | 87.68 | 87.90 | +0.033% | 20,839 | +9.846% |
| 2026-01-27 | 87.33 | 87.96 | 87.32 | 87.87 | +1.315% | 55,191 | +9.883% |
| 2026-01-26 | 86.51 | 87.10 | 86.33 | 86.73 | +0.258% | 23,975 | +11.327% |
| 2026-01-23 | 86.43 | 86.82 | 86.10 | 86.50 | +0.097% | 58,400 | +11.614% |
| 2026-01-22 | 86.83 | 86.83 | 85.94 | 86.42 | +0.429% | 23,606 | +11.723% |
| 2026-01-21 | 85.88 | 86.48 | 84.95 | 86.05 | +0.638% | 23,959 | +12.202% |
| 2026-01-20 | 85.80 | 86.34 | 85.50 | 85.50 | -2.122% | 33,834 | +12.918% |
| 2026-01-16 | 87.37 | 87.59 | 86.95 | 87.36 | +0.539% | 21,614 | +10.522% |
| 2026-01-15 | 87.23 | 87.60 | 86.89 | 86.89 | +0.592% | 22,295 | +11.118% |
| 2026-01-14 | 86.68 | 86.77 | 85.71 | 86.38 | -0.760% | 26,220 | +11.775% |
| 2026-01-13 | 87.48 | 87.48 | 86.83 | 87.04 | -0.286% | 30,389 | +10.926% |
| 2026-01-12 | 86.41 | 87.35 | 86.34 | 87.29 | +0.588% | 69,068 | +10.608% |
| 2026-01-09 | 85.91 | 86.89 | 85.91 | 86.78 | +1.284% | 31,493 | +11.258% |
| 2026-01-08 | 86.27 | 86.27 | 85.41 | 85.68 | -0.668% | 46,225 | +12.687% |
| 2026-01-07 | 86.55 | 86.88 | 86.20 | 86.26 | -0.414% | 29,741 | +11.934% |
| 2026-01-06 | 85.88 | 86.62 | 85.65 | 86.61 | +1.058% | 23,866 | +11.470% |
| 2026-01-05 | 85.33 | 85.80 | 85.29 | 85.71 | +1.458% | 43,817 | +12.649% |
| 2026-01-02 | 84.72 | 84.85 | 84.07 | 84.48 | +0.616% | 22,201 | +14.291% |
| 2025-12-31 | 84.73 | 84.73 | 83.95 | 83.96 | -0.733% | 34,545 | +14.995% |
| 2025-12-30 | 84.81 | 85.03 | 84.58 | 84.58 | -0.389% | 19,848 | +14.152% |
| 2025-12-29 | 84.84 | 85.10 | 84.64 | 84.91 | -0.539% | 29,409 | +13.709% |
| 2025-12-26 | 85.74 | 85.74 | 85.30 | 85.37 | -0.304% | 18,805 | +13.096% |
| 2025-12-24 | 85.44 | 85.63 | 85.27 | 85.63 | +0.246% | 14,338 | +12.753% |
| 2025-12-23 | 84.82 | 85.45 | 84.77 | 85.42 | +0.352% | 31,911 | +13.030% |
| 2025-12-22 | 84.82 | 85.14 | 84.61 | 85.12 | +1.226% | 29,290 | +13.427% |
| 2025-12-19 | 83.09 | 84.21 | 83.06 | 84.09 | +1.558% | 33,910 | +14.817% |
| 2025-12-18 | 82.67 | 83.37 | 82.53 | 82.80 | +1.433% | 128,059 | +16.606% |
| 2025-12-17 | 83.41 | 83.41 | 81.56 | 81.63 | -1.804% | 22,856 | +18.278% |
| 2025-12-16 | 82.95 | 83.36 | 82.57 | 83.13 | -0.096% | 40,443 | +16.143% |
| 2025-12-15 | 84.26 | 84.26 | 83.21 | 83.21 | -0.597% | 29,388 | +16.032% |
| 2025-12-12 | 85.11 | 85.13 | 83.24 | 83.71 | -1.990% | 26,231 | +15.339% |
| 2025-12-11 | 84.51 | 85.51 | 84.20 | 85.41 | +0.235% | 25,544 | +13.043% |
| 2025-12-10 | 84.91 | 85.42 | 84.47 | 85.21 | +0.259% | 28,311 | +13.308% |
| 2025-12-09 | 84.85 | 85.30 | 84.85 | 84.99 | -0.129% | 34,458 | +13.602% |
| 2025-12-08 | 85.35 | 85.35 | 84.72 | 85.10 | +0.153% | 33,552 | +13.455% |
| 2025-12-05 | 85.13 | 85.30 | 84.75 | 84.97 | +0.035% | 83,230 | +13.628% |
| 2025-12-04 | 84.26 | 84.94 | 84.26 | 84.94 | +0.664% | 18,001 | +13.668% |
| 2025-12-03 | 83.89 | 84.44 | 83.60 | 84.38 | +0.369% | 19,161 | +14.423% |
| 2025-12-02 | 84.24 | 84.65 | 83.87 | 84.07 | +0.610% | 38,481 | +14.845% |
| 2025-12-01 | 83.67 | 84.10 | 83.40 | 83.56 | -1.066% | 54,710 | +15.546% |
| 2025-11-28 | 84.01 | 84.46 | 84.01 | 84.46 | +0.836% | 14,035 | +14.314% |
| 2025-11-26 | 83.35 | 83.99 | 83.17 | 83.76 | +1.282% | 45,050 | +15.270% |
| 2025-11-25 | 81.81 | 82.70 | 80.82 | 82.70 | +0.682% | 33,000 | +16.747% |
| 2025-11-24 | 80.46 | 82.25 | 80.46 | 82.14 | +3.074% | 70,212 | +17.543% |
| 2025-11-21 | 79.72 | 80.55 | 78.63 | 79.69 | +0.226% | 84,009 | +21.157% |
| 2025-11-20 | 82.76 | 82.94 | 79.44 | 79.51 | -1.876% | 49,479 | +21.431% |
| 2025-11-19 | 80.76 | 81.55 | 80.49 | 81.03 | +0.509% | 39,680 | +19.153% |
| 2025-11-18 | 80.87 | 81.30 | 80.00 | 80.62 | -1.019% | 74,256 | +19.759% |
| 2025-11-17 | 82.06 | 82.57 | 81.09 | 81.45 | -1.021% | 36,902 | +18.539% |
| 2025-11-14 | 81.09 | 82.80 | 80.71 | 82.29 | +0.097% | 25,292 | +17.329% |
| 2025-11-13 | 83.34 | 83.55 | 81.91 | 82.21 | -2.317% | 57,003 | +17.443% |
| 2025-11-12 | 84.62 | 84.62 | 83.94 | 84.16 | -0.166% | 37,065 | +14.722% |
| 2025-11-11 | 84.51 | 84.51 | 83.86 | 84.30 | -0.413% | 16,381 | +14.531% |
| 2025-11-10 | 84.02 | 84.87 | 83.83 | 84.65 | +2.037% | 22,589 | +14.058% |
| 2025-11-07 | 82.26 | 82.98 | 81.29 | 82.96 | +0.169% | 36,839 | +16.381% |
| 2025-11-06 | 84.00 | 84.00 | 82.48 | 82.82 | -1.522% | 30,081 | +16.578% |
| 2025-11-05 | 83.88 | 84.64 | 83.84 | 84.10 | +0.418% | 29,253 | +14.804% |
| 2025-11-04 | 84.26 | 84.81 | 83.75 | 83.75 | -1.921% | 25,986 | +15.284% |
| 2025-11-03 | 85.74 | 85.74 | 84.97 | 85.39 | +0.341% | 36,236 | +13.069% |
| 2025-10-31 | 85.30 | 85.71 | 84.60 | 85.10 | +0.710% | 24,107 | +13.455% |
| 2025-10-30 | 85.07 | 85.59 | 84.48 | 84.50 | -1.527% | 28,560 | +14.260% |
| 2025-10-29 | 85.81 | 85.97 | 85.11 | 85.81 | +0.421% | 30,866 | +12.516% |
| 2025-10-28 | 85.60 | 85.68 | 85.20 | 85.45 | +0.270% | 103,922 | +12.990% |
| 2025-10-27 | 84.99 | 85.22 | 84.80 | 85.22 | +1.356% | 22,032 | +13.295% |
| 2025-10-24 | 84.02 | 84.26 | 84.02 | 84.08 | +1.219% | 18,501 | +14.831% |
| 2025-10-23 | 82.54 | 83.23 | 82.25 | 83.07 | +1.100% | 20,456 | +16.231% |
| 2025-10-22 | 83.09 | 83.09 | 81.52 | 82.16 | -0.850% | 23,604 | +17.509% |
| 2025-10-21 | 82.99 | 83.06 | 82.71 | 82.87 | -0.267% | 23,730 | +16.510% |
| 2025-10-20 | 82.83 | 83.15 | 82.79 | 83.09 | +1.083% | 19,148 | +16.199% |
| 2025-10-17 | 81.69 | 82.38 | 81.36 | 82.20 | +0.207% | 20,891 | +17.457% |
| 2025-10-16 | 83.11 | 83.42 | 81.69 | 82.03 | -0.748% | 31,179 | +17.701% |
| 2025-10-15 | 83.00 | 83.53 | 82.13 | 82.65 | +0.435% | 17,104 | +16.821% |
| 2025-10-14 | 81.94 | 82.93 | 81.20 | 82.29 | -0.664% | 27,812 | +17.329% |
| 2025-10-13 | 82.36 | 82.88 | 82.00 | 82.84 | +2.234% | 43,401 | +16.550% |
| 2025-10-10 | 83.55 | 83.97 | 81.03 | 81.03 | -3.063% | 41,612 | +19.153% |
| 2025-10-09 | 83.64 | 83.64 | 83.23 | 83.59 | +0.024% | 21,709 | +15.504% |
| 2025-10-08 | 83.13 | 83.68 | 83.04 | 83.57 | +0.784% | 24,716 | +15.532% |
| 2025-10-07 | 83.20 | 83.26 | 82.49 | 82.92 | -0.313% | 38,090 | +16.438% |
| 2025-10-06 | 83.27 | 83.51 | 82.93 | 83.18 | +0.284% | 25,981 | +16.073% |
| 2025-10-03 | 83.57 | 83.57 | 82.73 | 82.94 | -0.378% | 24,332 | +16.402% |
| 2025-10-02 | 83.47 | 83.47 | 82.91 | 83.26 | +0.265% | 74,004 | +15.962% |
| 2025-10-01 | 82.76 | 83.24 | 82.51 | 83.04 | -0.156% | 45,447 | +16.269% |
| 2025-09-30 | 82.94 | 83.17 | 82.49 | 83.17 | +0.338% | 32,497 | +16.088% |
| 2025-09-29 | 82.89 | 83.26 | 82.78 | 82.89 | +0.605% | 20,666 | +16.480% |
| 2025-09-26 | 82.01 | 82.42 | 81.79 | 82.39 | +0.637% | 23,242 | +17.185% |
| 2025-09-25 | 81.77 | 82.12 | 81.26 | 81.87 | -0.431% | 41,711 | +17.931% |
| 2025-09-24 | 82.99 | 83.28 | 82.22 | 82.22 | -0.635% | 24,970 | +17.422% |
| 2025-09-23 | 83.27 | 83.27 | 82.64 | 82.75 | -0.541% | 33,182 | +16.677% |
| 2025-09-22 | 82.88 | 83.36 | 82.81 | 83.20 | -0.103% | 41,043 | +16.046% |
| 2025-09-19 | 83.08 | 83.29 | 82.70 | 83.29 | +0.471% | 23,704 | +15.926% |
| 2025-09-18 | 82.62 | 83.10 | 82.37 | 82.90 | +1.117% | 37,045 | +16.472% |
| 2025-09-17 | 82.17 | 82.19 | 81.56 | 81.98 | -0.301% | 18,226 | +17.773% |
| 2025-09-16 | 82.62 | 82.62 | 81.96 | 82.23 | -0.145% | 19,979 | +17.418% |
| 2025-09-15 | 82.33 | 82.63 | 82.32 | 82.35 | +0.387% | 27,492 | +17.248% |
| 2025-09-12 | 81.86 | 82.19 | 81.81 | 82.03 | +0.244% | 24,581 | +17.701% |
| 2025-09-11 | 81.41 | 82.01 | 81.36 | 81.83 | +0.640% | 30,017 | +17.989% |
| 2025-09-10 | 81.52 | 81.69 | 81.06 | 81.31 | +0.482% | 26,406 | +18.743% |
| 2025-09-09 | 80.49 | 80.92 | 80.28 | 80.92 | +0.622% | 15,001 | +19.315% |
| 2025-09-08 | 80.12 | 80.55 | 80.12 | 80.42 | +0.988% | 16,030 | +20.057% |
| 2025-09-05 | 80.41 | 80.41 | 78.96 | 79.63 | -0.334% | 15,838 | +21.243% |
| 2025-09-04 | 79.37 | 79.90 | 79.25 | 79.90 | +1.112% | 18,088 | +20.839% |
| 2025-09-03 | 79.06 | 79.34 | 78.68 | 79.02 | +0.408% | 17,578 | +22.183% |
| 2025-09-02 | 78.10 | 78.79 | 77.80 | 78.70 | -0.790% | 32,791 | +22.681% |
| 2025-08-29 | 80.02 | 80.05 | 79.15 | 79.33 | -1.011% | 13,451 | +21.712% |
| 2025-08-28 | 79.43 | 80.27 | 79.43 | 80.14 | +0.867% | 16,059 | +20.481% |
| 2025-08-27 | 79.30 | 79.63 | 79.20 | 79.45 | +0.211% | 17,281 | +21.526% |
| 2025-08-26 | 78.72 | 79.33 | 78.72 | 79.28 | +0.649% | 17,494 | +21.782% |
| 2025-08-25 | 78.79 | 79.16 | 78.70 | 78.77 | -0.026% | 17,333 | +22.572% |
| 2025-08-22 | 77.80 | 79.09 | 77.80 | 78.79 | +1.387% | 14,457 | +22.541% |
| 2025-08-21 | 77.57 | 77.96 | 77.43 | 77.71 | -0.280% | 10,822 | +24.241% |
| 2025-08-20 | 77.73 | 77.93 | 76.75 | 77.93 | +0.013% | 25,462 | +23.893% |
| 2025-08-19 | 78.91 | 78.91 | 77.72 | 77.92 | -1.502% | 21,154 | +23.909% |
| 2025-08-18 | 79.00 | 79.11 | 78.82 | 79.11 | +0.097% | 16,374 | +22.048% |
| 2025-08-15 | 79.40 | 79.40 | 78.82 | 79.03 | -0.429% | 13,368 | +22.167% |
| 2025-08-14 | 79.27 | 79.50 | 79.04 | 79.37 | -0.148% | 19,391 | +21.643% |
| 2025-08-13 | 79.97 | 79.97 | 79.14 | 79.49 | -0.107% | 14,881 | +21.463% |
| 2025-08-12 | 79.36 | 79.57 | 78.97 | 79.57 | +0.829% | 13,948 | +21.333% |
| 2025-08-11 | 79.09 | 79.38 | 78.71 | 78.92 | -0.156% | 27,505 | +22.339% |
| 2025-08-08 | 78.67 | 79.16 | 78.67 | 79.04 | +0.846% | 26,341 | +22.149% |
| 2025-08-07 | 78.72 | 78.84 | 77.97 | 78.38 | +0.272% | 25,260 | +23.182% |
| 2025-08-06 | 77.49 | 78.25 | 77.40 | 78.17 | +1.049% | 11,967 | +23.517% |
| 2025-08-05 | 77.98 | 78.15 | 77.21 | 77.36 | -0.549% | 10,858 | +24.812% |
| 2025-08-04 | 77.17 | 77.78 | 77.17 | 77.78 | +1.723% | 11,329 | +24.126% |
| 2025-08-01 | 77.01 | 77.07 | 76.22 | 76.47 | -1.748% | 20,674 | +26.265% |
| 2025-07-31 | 78.92 | 78.92 | 77.83 | 77.83 | +0.286% | 10,422 | +24.058% |
| 2025-07-30 | 77.52 | 77.90 | 77.42 | 77.61 | +0.297% | 10,226 | +24.412% |
| 2025-07-29 | 77.97 | 78.03 | 77.35 | 77.38 | -0.585% | 20,139 | +24.782% |
| 2025-07-28 | 77.84 | 78.10 | 77.44 | 77.83 | +0.205% | 18,295 | +24.052% |
| 2025-07-25 | 77.40 | 77.83 | 77.40 | 77.67 | +0.427% | 12,242 | +24.307% |
| 2025-07-24 | 77.35 | 77.51 | 77.21 | 77.34 | +0.210% | 16,097 | +24.838% |
| 2025-07-23 | 76.87 | 77.18 | 76.73 | 77.18 | +0.774% | 10,390 | +25.100% |
| 2025-07-22 | 76.81 | 76.81 | 76.17 | 76.59 | -0.681% | 19,286 | +26.069% |
| 2025-07-21 | 77.32 | 77.47 | 76.91 | 77.11 | +0.096% | 21,887 | +25.211% |
| 2025-07-18 | 77.49 | 77.49 | 76.89 | 77.04 | -0.019% | 7,303 | +25.331% |
| 2025-07-17 | 76.73 | 77.20 | 76.73 | 77.05 | +0.483% | 65,725 | +25.307% |
| 2025-07-16 | 76.50 | 76.71 | 75.76 | 76.68 | +0.464% | 17,551 | +25.913% |
| 2025-07-15 | 76.83 | 76.83 | 76.30 | 76.33 | -0.175% | 21,435 | +26.497% |
| 2025-07-14 | 75.93 | 76.47 | 75.87 | 76.46 | +0.964% | 19,058 | +26.275% |
| 2025-07-11 | 75.88 | 76.15 | 75.67 | 75.73 | -0.591% | 22,002 | +27.492% |
| 2025-07-10 | 76.20 | 76.26 | 75.65 | 76.18 | +0.039% | 28,077 | +26.739% |
| 2025-07-09 | 75.76 | 76.15 | 75.66 | 76.15 | +0.861% | 9,872 | +26.789% |
| 2025-07-08 | 75.88 | 75.88 | 75.26 | 75.50 | -0.435% | 15,223 | +27.881% |
| 2025-07-07 | 75.86 | 75.93 | 75.55 | 75.83 | -0.311% | 19,081 | +27.324% |
| 2025-07-03 | 75.62 | 76.17 | 75.50 | 76.07 | +1.112% | 32,507 | +26.928% |
| 2025-07-02 | 75.04 | 75.35 | 74.94 | 75.23 | +0.307% | 12,640 | +28.340% |
| 2025-07-01 | 75.65 | 75.68 | 74.82 | 75.00 | -1.134% | 52,703 | +28.733% |
| 2025-06-30 | 75.64 | 75.94 | 75.43 | 75.86 | +0.945% | 27,432 | +27.274% |
| 2025-06-27 | 75.00 | 75.50 | 74.89 | 75.15 | +0.589% | 28,575 | +28.476% |
| 2025-06-26 | 74.59 | 74.95 | 74.59 | 74.71 | +0.711% | 82,198 | +29.233% |
| 2025-06-25 | 74.73 | 74.73 | 74.18 | 74.18 | -0.480% | 10,013 | +30.152% |
| 2025-06-24 | 74.26 | 74.61 | 74.05 | 74.54 | +1.332% | 19,679 | +29.528% |
| 2025-06-23 | 72.65 | 73.56 | 72.61 | 73.56 | +1.058% | 15,059 | +31.253% |
| 2025-06-20 | 73.15 | 73.15 | 72.49 | 72.79 | -0.080% | 14,714 | +32.642% |
| 2025-06-18 | 72.92 | 73.28 | 72.85 | 72.85 | +0.039% | 13,734 | +32.536% |
| 2025-06-17 | 73.04 | 73.15 | 72.66 | 72.82 | -0.533% | 13,622 | +32.587% |
| 2025-06-16 | 73.05 | 73.60 | 73.02 | 73.21 | +1.086% | 10,310 | +31.881% |
| 2025-06-13 | 72.70 | 73.01 | 72.35 | 72.42 | -1.141% | 19,285 | +33.313% |
| 2025-06-12 | 73.08 | 73.41 | 73.06 | 73.26 | +0.102% | 10,710 | +31.791% |
| 2025-06-11 | 73.22 | 73.60 | 73.00 | 73.19 | +0.113% | 29,835 | +31.926% |
| 2025-06-10 | 73.14 | 73.28 | 72.77 | 73.10 | -0.044% | 27,329 | +32.074% |
| 2025-06-09 | 73.48 | 73.48 | 73.13 | 73.14 | -0.372% | 15,594 | +32.016% |
| 2025-06-06 | 73.44 | 73.64 | 73.21 | 73.41 | +0.947% | 9,927 | +31.525% |
| 2025-06-05 | 73.21 | 73.61 | 72.59 | 72.72 | -0.521% | 26,189 | +32.770% |
| 2025-06-04 | 73.25 | 73.31 | 73.02 | 73.10 | -0.068% | 16,831 | +32.079% |
| 2025-06-03 | 72.83 | 73.23 | 72.83 | 73.15 | +0.712% | 11,022 | +31.989% |
| 2025-06-02 | 71.99 | 72.63 | 71.68 | 72.63 | +0.851% | 14,416 | +32.929% |
| 2025-05-30 | 71.84 | 72.20 | 71.30 | 72.02 | +0.097% | 18,457 | +34.060% |
| 2025-05-29 | 72.23 | 72.66 | 71.73 | 71.95 | +0.261% | 52,128 | +34.190% |
| 2025-05-28 | 72.18 | 72.18 | 71.66 | 71.76 | -0.260% | 9,395 | +34.541% |
| 2025-05-27 | 71.43 | 72.02 | 71.39 | 71.95 | +1.912% | 16,554 | +34.190% |
| 2025-05-23 | 70.04 | 70.92 | 70.04 | 70.60 | -0.493% | 14,982 | +36.756% |
| 2025-05-22 | 71.11 | 71.37 | 70.75 | 70.95 | +0.184% | 41,587 | +36.082% |
| 2025-05-21 | 71.40 | 72.06 | 70.78 | 70.82 | -1.639% | 17,204 | +36.332% |
| 2025-05-20 | 71.99 | 72.10 | 71.68 | 72.00 | -0.415% | 21,630 | +34.097% |
| 2025-05-19 | 71.01 | 72.30 | 71.01 | 72.30 | +0.347% | 29,699 | +33.541% |
| 2025-05-16 | 71.70 | 72.05 | 71.24 | 72.05 | +0.671% | 28,984 | +34.004% |
| 2025-05-15 | 71.06 | 71.70 | 70.89 | 71.57 | +0.112% | 21,748 | +34.903% |
| 2025-05-14 | 71.66 | 71.69 | 71.33 | 71.49 | +0.478% | 23,706 | +35.054% |
| 2025-05-13 | 70.34 | 71.47 | 70.34 | 71.15 | +1.397% | 39,691 | +35.699% |
| 2025-05-12 | 70.48 | 70.48 | 69.56 | 70.17 | +3.222% | 71,496 | +37.594% |
| 2025-05-09 | 68.27 | 68.56 | 67.57 | 67.98 | -0.118% | 25,147 | +42.027% |
| 2025-05-08 | 68.15 | 68.67 | 67.69 | 68.06 | +0.919% | 29,842 | +41.860% |
| 2025-05-07 | 67.41 | 67.59 | 66.81 | 67.44 | +0.567% | 14,221 | +43.164% |
| 2025-05-06 | 66.84 | 67.49 | 66.81 | 67.06 | -0.799% | 21,778 | +43.976% |
| 2025-05-05 | 67.37 | 67.98 | 67.29 | 67.60 | -0.676% | 29,387 | +42.825% |
| 2025-05-02 | 67.70 | 68.32 | 67.52 | 68.06 | +2.070% | 46,748 | +41.860% |
| 2025-05-01 | 67.18 | 67.50 | 66.68 | 66.68 | +0.801% | 40,926 | +44.796% |
| 2025-04-30 | 65.04 | 66.19 | 64.41 | 66.15 | -0.166% | 56,108 | +45.956% |
| 2025-04-29 | 65.59 | 66.33 | 65.59 | 66.26 | +0.531% | 84,757 | +45.714% |
| 2025-04-28 | 65.86 | 66.26 | 65.10 | 65.91 | +0.106% | 78,579 | +46.488% |
| 2025-04-25 | 65.08 | 65.85 | 65.03 | 65.84 | +1.183% | 82,583 | +46.643% |
| 2025-04-24 | 63.73 | 65.17 | 63.73 | 65.07 | +2.975% | 126,082 | +48.379% |
| 2025-04-23 | 63.96 | 64.55 | 63.19 | 63.19 | +1.772% | 88,774 | +52.793% |
| 2025-04-22 | 61.03 | 62.34 | 61.03 | 62.09 | +3.157% | 215,634 | +55.500% |
| 2025-04-21 | 61.25 | 61.43 | 59.54 | 60.19 | -2.794% | 143,046 | +60.409% |
| 2025-04-17 | 62.34 | 62.48 | 61.63 | 61.92 | -0.290% | 32,446 | +55.927% |
| 2025-04-16 | 62.72 | 63.14 | 61.31 | 62.10 | -2.189% | 64,573 | +55.475% |
| 2025-04-15 | 63.58 | 64.14 | 63.44 | 63.49 | 0.000% | 235,899 | +52.071% |