FEMR
Fidelity Enhanced Emerging Markets ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:41 PM EDT
41.76USD+1.200%(+0.50)75,342
Pre-marketOct 2, 2026 9:23:30 AM EDT
41.78USD+1.260%(+0.52)
FEMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.56 | 41.87 | 41.51 | 41.73 | +1.041% | 75,344 | 0.000% |
| 2026-10-01 | 41.15 | 41.32 | 40.89 | 41.30 | +0.340% | 26,146 | +1.041% |
| 2026-09-30 | 41.41 | 41.50 | 41.16 | 41.16 | -1.271% | 52,191 | +1.385% |
| 2026-09-29 | 41.59 | 41.71 | 41.42 | 41.69 | +0.409% | 25,547 | +0.096% |
| 2026-09-28 | 41.52 | 41.69 | 41.15 | 41.52 | -1.178% | 28,256 | +0.506% |
| 2026-09-25 | 41.78 | 42.10 | 41.71 | 42.02 | +0.925% | 42,635 | -0.678% |
| 2026-09-24 | 41.70 | 41.81 | 41.44 | 41.63 | -0.320% | 76,097 | +0.240% |
| 2026-09-23 | 42.24 | 42.24 | 41.75 | 41.76 | -2.467% | 27,501 | -0.080% |
| 2026-09-22 | 42.27 | 42.82 | 42.16 | 42.82 | +0.872% | 36,693 | -2.546% |
| 2026-09-21 | 42.13 | 42.52 | 42.06 | 42.45 | +2.791% | 52,854 | -1.696% |
| 2026-09-18 | 41.19 | 41.30 | 41.00 | 41.30 | -0.608% | 37,371 | +1.048% |
| 2026-09-17 | 41.38 | 41.57 | 41.36 | 41.55 | +2.139% | 30,228 | +0.433% |
| 2026-09-16 | 40.93 | 41.16 | 40.48 | 40.68 | +0.049% | 43,395 | +2.581% |
| 2026-09-15 | 40.82 | 40.82 | 40.50 | 40.66 | -0.368% | 35,706 | +2.632% |
| 2026-09-14 | 40.74 | 41.08 | 40.56 | 40.81 | -2.478% | 26,607 | +2.254% |
| 2026-09-11 | 41.91 | 41.93 | 41.75 | 41.85 | +0.715% | 31,757 | -0.280% |
| 2026-09-10 | 41.58 | 41.69 | 41.33 | 41.55 | -1.684% | 36,446 | +0.433% |
| 2026-09-09 | 42.30 | 42.47 | 42.12 | 42.26 | -0.167% | 26,751 | -1.258% |
| 2026-09-08 | 42.43 | 42.55 | 42.33 | 42.33 | +0.505% | 37,311 | -1.423% |
| 2026-09-04 | 41.59 | 42.12 | 41.59 | 42.12 | +1.813% | 23,641 | -0.926% |
| 2026-09-03 | 41.12 | 41.38 | 40.95 | 41.37 | +0.340% | 20,517 | +0.870% |
| 2026-09-02 | 40.96 | 41.23 | 40.96 | 41.23 | +0.369% | 23,930 | +1.213% |
| 2026-09-01 | 41.20 | 41.46 | 40.90 | 41.08 | -0.145% | 41,071 | +1.586% |
| 2026-08-31 | 41.29 | 41.36 | 40.97 | 41.14 | +0.261% | 17,483 | +1.439% |
| 2026-08-28 | 41.42 | 41.42 | 40.92 | 41.03 | -0.776% | 25,110 | +1.704% |
| 2026-08-27 | 41.35 | 41.37 | 41.10 | 41.35 | +0.784% | 32,645 | +0.915% |
| 2026-08-26 | 41.16 | 41.23 | 41.03 | 41.03 | -0.340% | 38,725 | +1.706% |
| 2026-08-25 | 40.87 | 41.17 | 40.86 | 41.17 | +1.881% | 22,607 | +1.360% |
| 2026-08-24 | 40.59 | 40.59 | 40.28 | 40.41 | -1.590% | 39,412 | +3.267% |
| 2026-08-21 | 41.20 | 41.40 | 40.99 | 41.06 | +0.873% | 25,321 | +1.625% |
| 2026-08-20 | 40.55 | 40.79 | 40.54 | 40.71 | +0.430% | 44,598 | +2.513% |
| 2026-08-19 | 40.69 | 40.69 | 40.44 | 40.53 | +0.354% | 34,645 | +2.953% |
| 2026-08-18 | 40.62 | 40.84 | 40.27 | 40.39 | -2.741% | 62,276 | +3.318% |
| 2026-08-17 | 41.44 | 41.93 | 41.41 | 41.53 | +1.156% | 76,097 | +0.486% |
| 2026-08-14 | 41.23 | 41.38 | 40.96 | 41.05 | -0.188% | 24,756 | +1.648% |
| 2026-08-13 | 40.91 | 41.41 | 40.91 | 41.13 | +0.652% | 31,135 | +1.457% |
| 2026-08-12 | 40.90 | 40.96 | 40.76 | 40.86 | +1.463% | 23,322 | +2.119% |
| 2026-08-11 | 40.38 | 40.48 | 40.17 | 40.27 | +0.305% | 28,371 | +3.613% |
| 2026-08-10 | 40.18 | 40.27 | 40.01 | 40.15 | -0.539% | 65,709 | +3.929% |
| 2026-08-07 | 40.44 | 40.44 | 39.96 | 40.37 | +0.822% | 28,920 | +3.369% |
| 2026-08-06 | 39.71 | 40.31 | 39.71 | 40.04 | -0.912% | 45,024 | +4.219% |
| 2026-08-05 | 40.75 | 40.76 | 40.40 | 40.41 | -0.270% | 40,370 | +3.268% |
| 2026-08-04 | 40.03 | 40.59 | 40.03 | 40.52 | +2.504% | 40,120 | +2.990% |
| 2026-08-03 | 39.06 | 39.61 | 38.94 | 39.53 | +0.251% | 32,629 | +5.569% |
| 2026-07-31 | 39.83 | 39.83 | 39.04 | 39.43 | +1.389% | 39,250 | +5.833% |
| 2026-07-30 | 38.27 | 38.99 | 38.10 | 38.89 | +3.823% | 24,307 | +7.303% |
| 2026-07-29 | 37.78 | 38.18 | 37.36 | 37.46 | -2.154% | 34,937 | +11.404% |
| 2026-07-28 | 38.04 | 38.48 | 37.91 | 38.28 | -2.115% | 55,876 | +9.005% |
| 2026-07-27 | 39.52 | 39.52 | 38.76 | 39.11 | -0.204% | 32,419 | +6.699% |
| 2026-07-24 | 39.52 | 39.61 | 39.09 | 39.19 | -2.098% | 25,193 | +6.481% |
| 2026-07-23 | 39.83 | 40.16 | 39.59 | 40.03 | -0.596% | 47,422 | +4.247% |
| 2026-07-22 | 39.83 | 40.32 | 39.83 | 40.27 | -0.129% | 47,755 | +3.626% |
| 2026-07-21 | 40.07 | 40.32 | 39.86 | 40.32 | +3.337% | 23,731 | +3.492% |
| 2026-07-20 | 39.28 | 39.46 | 39.01 | 39.02 | -0.026% | 28,669 | +6.945% |
| 2026-07-17 | 38.46 | 39.20 | 38.10 | 39.03 | -0.964% | 44,945 | +6.918% |
| 2026-07-16 | 39.63 | 39.73 | 39.31 | 39.41 | -2.325% | 31,159 | +5.887% |
| 2026-07-15 | 40.74 | 40.74 | 39.89 | 40.35 | -0.596% | 42,695 | +3.425% |
| 2026-07-14 | 40.19 | 40.59 | 40.18 | 40.59 | +1.780% | 40,536 | +2.809% |
| 2026-07-13 | 40.33 | 40.33 | 39.76 | 39.88 | -3.274% | 75,764 | +4.639% |
| 2026-07-10 | 41.09 | 41.37 | 40.78 | 41.23 | -0.230% | 52,684 | +1.213% |
| 2026-07-09 | 41.21 | 41.43 | 41.12 | 41.33 | +0.953% | 41,097 | +0.980% |
| 2026-07-08 | 40.13 | 40.95 | 40.13 | 40.94 | +1.124% | 84,692 | +1.942% |
| 2026-07-07 | 40.69 | 40.83 | 40.27 | 40.48 | -2.733% | 137,041 | +3.088% |
| 2026-07-06 | 41.31 | 41.77 | 41.31 | 41.62 | +2.178% | 33,209 | +0.271% |
| 2026-07-02 | 41.44 | 41.66 | 40.15 | 40.73 | -1.595% | 53,074 | +2.455% |
| 2026-07-01 | 41.48 | 41.84 | 41.32 | 41.39 | -2.795% | 64,617 | +0.821% |
| 2026-06-30 | 41.89 | 42.65 | 41.89 | 42.58 | +1.842% | 58,686 | -1.996% |
| 2026-06-29 | 41.36 | 41.81 | 40.92 | 41.81 | +0.252% | 44,710 | -0.191% |
| 2026-06-26 | 41.13 | 41.83 | 40.79 | 41.70 | -1.114% | 82,248 | +0.060% |
| 2026-06-25 | 42.71 | 42.71 | 41.76 | 42.17 | +0.393% | 37,327 | -1.055% |
| 2026-06-24 | 41.71 | 42.01 | 41.27 | 42.01 | +0.599% | 41,691 | -0.667% |
| 2026-06-23 | 42.02 | 42.38 | 41.72 | 41.76 | -5.776% | 74,254 | -0.072% |
| 2026-06-22 | 44.41 | 44.41 | 44.06 | 44.32 | +1.349% | 79,895 | -5.844% |
| 2026-06-18 | 43.28 | 43.73 | 43.20 | 43.73 | +2.532% | 34,552 | -4.574% |
| 2026-06-17 | 43.19 | 43.44 | 42.50 | 42.65 | +0.423% | 58,682 | -2.157% |
| 2026-06-16 | 42.92 | 43.07 | 42.45 | 42.47 | -1.278% | 88,186 | -1.743% |
| 2026-06-15 | 42.91 | 43.15 | 42.83 | 43.02 | +2.796% | 30,500 | -2.999% |
| 2026-06-12 | 41.65 | 42.10 | 41.42 | 41.85 | +0.417% | 57,787 | -0.287% |
| 2026-06-11 | 40.51 | 41.76 | 40.45 | 41.68 | +4.373% | 23,986 | +0.129% |
| 2026-06-10 | 40.31 | 42.53 | 39.93 | 39.93 | -1.912% | 60,721 | +4.508% |
| 2026-06-09 | 41.61 | 41.61 | 39.80 | 40.71 | -0.126% | 29,578 | +2.509% |
| 2026-06-08 | 40.89 | 41.08 | 40.67 | 40.76 | +1.572% | 31,545 | +2.380% |
| 2026-06-05 | 41.54 | 41.54 | 40.05 | 40.13 | -6.655% | 59,188 | +3.989% |
| 2026-06-04 | 42.46 | 43.11 | 42.37 | 42.99 | -1.715% | 22,029 | -2.931% |
| 2026-06-03 | 43.77 | 43.85 | 43.35 | 43.74 | -0.410% | 80,443 | -4.595% |
| 2026-06-02 | 43.63 | 44.00 | 43.57 | 43.92 | +0.549% | 37,228 | -4.986% |
| 2026-06-01 | 43.07 | 43.85 | 43.02 | 43.68 | +2.825% | 68,521 | -4.464% |
| 2026-05-29 | 42.63 | 42.66 | 42.38 | 42.48 | +0.283% | 50,102 | -1.766% |
| 2026-05-28 | 41.87 | 42.52 | 41.72 | 42.36 | -0.189% | 46,646 | -1.487% |
| 2026-05-27 | 42.62 | 42.70 | 42.03 | 42.44 | +0.521% | 30,879 | -1.673% |
| 2026-05-26 | 41.93 | 42.27 | 41.93 | 42.22 | +3.557% | 29,043 | -1.161% |
| 2026-05-22 | 40.80 | 40.92 | 40.57 | 40.77 | -0.049% | 45,682 | +2.355% |
| 2026-05-21 | 40.31 | 40.88 | 40.20 | 40.79 | +1.555% | 38,586 | +2.304% |
| 2026-05-20 | 39.56 | 40.20 | 39.56 | 40.17 | +1.942% | 23,967 | +3.896% |
| 2026-05-19 | 39.07 | 39.67 | 38.80 | 39.40 | -1.500% | 47,020 | +5.914% |
| 2026-05-18 | 40.28 | 40.30 | 39.58 | 40.00 | -0.075% | 56,301 | +4.325% |
| 2026-05-15 | 40.04 | 40.20 | 39.85 | 40.03 | -3.321% | 24,557 | +4.247% |
| 2026-05-14 | 41.11 | 41.52 | 41.08 | 41.41 | +0.595% | 47,914 | +0.785% |
| 2026-05-13 | 40.86 | 41.31 | 40.70 | 41.16 | +2.083% | 22,952 | +1.385% |
| 2026-05-12 | 40.61 | 40.73 | 39.80 | 40.32 | -3.201% | 46,111 | +3.497% |
| 2026-05-11 | 41.38 | 41.75 | 41.38 | 41.65 | +0.586% | 38,911 | +0.184% |
| 2026-05-08 | 41.07 | 41.43 | 41.07 | 41.41 | +1.981% | 22,360 | +0.771% |
| 2026-05-07 | 41.14 | 41.14 | 40.59 | 40.61 | -1.632% | 69,733 | +2.767% |
| 2026-05-06 | 40.95 | 41.28 | 40.74 | 41.28 | +3.306% | 62,942 | +1.090% |
| 2026-05-05 | 39.72 | 40.11 | 39.72 | 39.96 | +1.832% | 22,362 | +4.433% |
| 2026-05-04 | 39.38 | 39.52 | 38.95 | 39.24 | +0.513% | 59,262 | +6.346% |
| 2026-05-01 | 38.82 | 39.28 | 38.82 | 39.04 | +0.270% | 31,622 | +6.891% |
| 2026-04-30 | 38.44 | 38.94 | 38.26 | 38.93 | +1.883% | 29,867 | +7.179% |
| 2026-04-29 | 38.27 | 38.33 | 38.04 | 38.22 | -0.209% | 18,628 | +9.198% |
| 2026-04-28 | 38.06 | 38.32 | 37.99 | 38.30 | -0.494% | 27,131 | +8.970% |
| 2026-04-27 | 38.53 | 38.65 | 38.39 | 38.49 | +0.092% | 35,270 | +8.431% |
| 2026-04-24 | 38.26 | 38.58 | 38.22 | 38.45 | +1.977% | 42,303 | +8.531% |
| 2026-04-23 | 37.99 | 38.12 | 37.47 | 37.70 | -1.888% | 32,781 | +10.676% |
| 2026-04-22 | 38.14 | 38.50 | 38.09 | 38.43 | +1.855% | 36,706 | +8.587% |
| 2026-04-21 | 38.13 | 38.23 | 37.55 | 37.73 | -0.971% | 30,230 | +10.602% |
| 2026-04-20 | 38.15 | 38.15 | 37.84 | 38.10 | -0.706% | 40,729 | +9.528% |
| 2026-04-17 | 38.35 | 38.70 | 38.28 | 38.37 | +1.620% | 23,356 | +8.755% |
| 2026-04-16 | 37.86 | 37.94 | 37.60 | 37.76 | +0.252% | 41,970 | +10.517% |
| 2026-04-15 | 37.69 | 37.70 | 37.51 | 37.66 | -0.307% | 21,444 | +10.795% |
| 2026-04-14 | 37.20 | 37.78 | 37.20 | 37.78 | +2.621% | 24,311 | +10.455% |
| 2026-04-13 | 36.38 | 37.00 | 36.34 | 36.81 | +0.491% | 74,407 | +13.351% |
| 2026-04-10 | 36.73 | 36.82 | 36.50 | 36.63 | +0.150% | 24,173 | +13.907% |
| 2026-04-09 | 36.21 | 36.59 | 35.97 | 36.58 | +0.362% | 41,101 | +14.079% |
| 2026-04-08 | 36.66 | 36.67 | 36.13 | 36.45 | +6.948% | 51,221 | +14.492% |
| 2026-04-07 | 34.39 | 35.50 | 33.94 | 34.08 | -2.069% | 20,734 | +22.447% |
| 2026-04-06 | 34.43 | 34.80 | 34.16 | 34.80 | +1.963% | 22,254 | +19.914% |
| 2026-04-02 | 33.40 | 34.22 | 33.40 | 34.13 | -0.973% | 23,082 | +22.268% |
| 2026-04-01 | 34.42 | 34.74 | 34.33 | 34.47 | +0.924% | 36,385 | +21.078% |
| 2026-03-31 | 32.92 | 34.15 | 32.92 | 34.15 | +4.084% | 34,415 | +22.196% |
| 2026-03-30 | 33.36 | 33.36 | 32.72 | 32.81 | -1.145% | 28,916 | +27.187% |
| 2026-03-27 | 33.30 | 33.34 | 33.08 | 33.19 | -0.480% | 22,339 | +25.731% |
| 2026-03-26 | 33.76 | 33.97 | 33.34 | 33.35 | -3.277% | 18,351 | +25.127% |
| 2026-03-25 | 34.46 | 34.65 | 34.33 | 34.48 | +1.561% | 13,985 | +21.027% |
| 2026-03-24 | 33.77 | 34.17 | 33.77 | 33.95 | -1.822% | 24,781 | +22.916% |
| 2026-03-23 | 34.16 | 34.77 | 34.10 | 34.58 | +2.947% | 39,221 | +20.677% |
| 2026-03-20 | 34.41 | 34.41 | 33.50 | 33.59 | -3.698% | 22,394 | +24.233% |
| 2026-03-19 | 34.00 | 34.88 | 33.85 | 34.88 | +0.273% | 26,883 | +19.639% |
| 2026-03-18 | 35.28 | 35.32 | 34.78 | 34.78 | -1.986% | 24,661 | +19.966% |
| 2026-03-17 | 35.47 | 35.59 | 35.38 | 35.49 | +0.709% | 10,034 | +17.582% |
| 2026-03-16 | 34.98 | 35.24 | 34.94 | 35.24 | +2.501% | 26,667 | +18.417% |
| 2026-03-13 | 34.90 | 35.00 | 34.30 | 34.38 | -0.377% | 146,760 | +21.379% |
| 2026-03-12 | 35.23 | 35.23 | 34.40 | 34.51 | -3.306% | 25,971 | +20.921% |
| 2026-03-11 | 35.53 | 35.70 | 35.41 | 35.69 | +0.653% | 17,479 | +16.924% |
| 2026-03-10 | 35.40 | 36.11 | 35.21 | 35.46 | +0.534% | 27,264 | +17.688% |
| 2026-03-09 | 34.22 | 35.43 | 33.99 | 35.27 | +1.969% | 45,174 | +18.316% |
| 2026-03-06 | 34.43 | 34.88 | 34.18 | 34.59 | -1.235% | 33,099 | +20.645% |
| 2026-03-05 | 35.49 | 35.53 | 34.59 | 35.02 | -2.987% | 59,877 | +19.155% |
| 2026-03-04 | 35.63 | 36.25 | 35.51 | 36.10 | +1.690% | 53,130 | +15.596% |
| 2026-03-03 | 35.44 | 35.80 | 34.44 | 35.50 | -5.761% | 239,112 | +17.549% |
| 2026-03-02 | 37.11 | 37.77 | 37.04 | 37.67 | -1.232% | 50,090 | +10.778% |
| 2026-02-27 | 37.81 | 38.14 | 37.78 | 38.14 | -0.314% | 36,490 | +9.413% |
| 2026-02-26 | 38.54 | 38.54 | 37.84 | 38.26 | -0.481% | 31,064 | +9.070% |
| 2026-02-25 | 38.45 | 38.47 | 38.26 | 38.45 | +0.968% | 32,744 | +8.545% |
| 2026-02-24 | 37.79 | 38.17 | 37.73 | 38.08 | +1.348% | 30,318 | +9.596% |
| 2026-02-23 | 37.59 | 37.64 | 37.31 | 37.57 | -0.477% | 42,583 | +11.073% |
| 2026-02-20 | 37.00 | 37.75 | 37.00 | 37.75 | +0.106% | 66,870 | +10.543% |
| 2026-02-19 | 36.82 | 37.71 | 36.68 | 37.71 | +1.480% | 41,244 | +10.660% |
| 2026-02-18 | 36.99 | 37.30 | 36.85 | 37.16 | +0.568% | 57,261 | +12.298% |
| 2026-02-17 | 36.92 | 36.95 | 36.40 | 36.95 | -0.270% | 39,203 | +12.936% |
| 2026-02-13 | 36.76 | 37.08 | 36.46 | 37.05 | -0.108% | 49,804 | +12.632% |
| 2026-02-12 | 37.44 | 37.44 | 36.84 | 37.09 | -0.510% | 48,740 | +12.510% |
| 2026-02-11 | 36.96 | 37.28 | 36.76 | 37.28 | +2.137% | 57,037 | +11.937% |
| 2026-02-10 | 36.58 | 36.61 | 36.37 | 36.50 | +0.275% | 52,400 | +14.329% |
| 2026-02-09 | 36.16 | 36.55 | 36.13 | 36.40 | +0.775% | 62,724 | +14.643% |
| 2026-02-06 | 35.67 | 36.21 | 35.58 | 36.12 | +2.614% | 57,877 | +15.532% |
| 2026-02-05 | 35.15 | 35.46 | 35.07 | 35.20 | -0.424% | 46,937 | +18.551% |
| 2026-02-04 | 36.00 | 36.00 | 35.23 | 35.35 | -1.229% | 32,495 | +18.048% |
| 2026-02-03 | 35.98 | 36.05 | 35.48 | 35.79 | +0.590% | 45,217 | +16.597% |
| 2026-02-02 | 35.25 | 35.71 | 35.10 | 35.58 | -0.224% | 27,792 | +17.285% |
| 2026-01-30 | 36.25 | 36.25 | 35.51 | 35.66 | -2.488% | 30,945 | +17.022% |
| 2026-01-29 | 37.01 | 37.01 | 36.09 | 36.57 | -0.773% | 132,395 | +14.110% |
| 2026-01-28 | 36.79 | 38.02 | 36.51 | 36.85 | +1.285% | 84,348 | +13.228% |
| 2026-01-27 | 36.29 | 36.69 | 36.11 | 36.39 | +1.797% | 86,322 | +14.683% |
| 2026-01-26 | 35.64 | 36.13 | 35.62 | 35.74 | +0.520% | 71,339 | +16.744% |
| 2026-01-23 | 35.31 | 35.74 | 35.26 | 35.56 | +0.329% | 32,022 | +17.351% |
| 2026-01-22 | 35.28 | 35.73 | 35.20 | 35.44 | +0.892% | 48,301 | +17.737% |
| 2026-01-21 | 35.03 | 35.30 | 34.99 | 35.13 | +1.708% | 32,927 | +18.787% |
| 2026-01-20 | 34.65 | 34.84 | 34.54 | 34.54 | -0.633% | 42,719 | +20.816% |
| 2026-01-16 | 34.74 | 34.77 | 34.48 | 34.76 | -0.016% | 27,950 | +20.052% |
| 2026-01-15 | 34.72 | 34.86 | 34.41 | 34.77 | +0.858% | 26,607 | +20.032% |
| 2026-01-14 | 34.56 | 34.56 | 34.35 | 34.47 | -0.260% | 9,452 | +21.062% |
| 2026-01-13 | 34.59 | 34.71 | 34.37 | 34.56 | -0.144% | 35,458 | +20.747% |
| 2026-01-12 | 34.15 | 34.73 | 34.15 | 34.61 | +1.406% | 65,953 | +20.572% |
| 2026-01-09 | 34.00 | 34.22 | 33.90 | 34.13 | +0.353% | 12,638 | +22.268% |
| 2026-01-08 | 33.90 | 34.01 | 33.80 | 34.01 | +0.118% | 8,799 | +22.699% |
| 2026-01-07 | 34.06 | 34.09 | 33.87 | 33.97 | -0.648% | 27,664 | +22.844% |
| 2026-01-06 | 34.12 | 34.27 | 34.07 | 34.19 | +1.248% | 20,155 | +22.048% |
| 2026-01-05 | 33.68 | 33.85 | 33.58 | 33.77 | +1.411% | 19,451 | +23.571% |
| 2026-01-02 | 33.24 | 33.45 | 33.14 | 33.30 | +2.336% | 20,916 | +25.315% |
| 2025-12-31 | 32.60 | 32.70 | 32.53 | 32.54 | -0.245% | 15,076 | +28.242% |
| 2025-12-30 | 32.58 | 32.71 | 32.56 | 32.62 | +0.648% | 16,122 | +27.928% |
| 2025-12-29 | 32.63 | 32.63 | 32.27 | 32.41 | +0.093% | 5,366 | +28.757% |
| 2025-12-26 | 32.34 | 32.42 | 32.29 | 32.38 | +0.559% | 19,201 | +28.876% |
| 2025-12-24 | 32.11 | 32.31 | 32.09 | 32.20 | +0.405% | 16,505 | +29.596% |
| 2025-12-23 | 31.87 | 32.17 | 31.87 | 32.07 | +0.575% | 9,550 | +30.122% |
| 2025-12-22 | 31.82 | 32.00 | 31.82 | 31.89 | +0.652% | 14,379 | +30.870% |
| 2025-12-19 | 31.60 | 31.82 | 31.60 | 31.68 | +0.307% | 7,272 | +31.723% |
| 2025-12-18 | 31.51 | 31.68 | 31.51 | 31.58 | +1.717% | 20,350 | +32.128% |
| 2025-12-17 | 31.56 | 31.56 | 31.05 | 31.05 | -0.957% | 9,263 | +34.396% |
| 2025-12-16 | 31.39 | 31.42 | 31.24 | 31.35 | -0.634% | 22,339 | +33.110% |
| 2025-12-15 | 31.92 | 31.92 | 31.55 | 31.55 | -0.127% | 13,455 | +32.266% |
| 2025-12-12 | 32.06 | 32.06 | 31.58 | 31.59 | -1.158% | 20,286 | +32.099% |
| 2025-12-11 | 32.04 | 32.12 | 31.73 | 31.96 | -0.591% | 55,425 | +30.569% |
| 2025-12-10 | 31.95 | 32.32 | 31.87 | 32.15 | +1.292% | 9,725 | +29.798% |
| 2025-12-09 | 31.80 | 31.83 | 31.65 | 31.74 | -0.157% | 14,046 | +31.474% |
| 2025-12-08 | 31.95 | 31.95 | 31.78 | 31.79 | -0.251% | 9,706 | +31.268% |
| 2025-12-05 | 32.01 | 32.12 | 31.87 | 31.87 | +0.711% | 17,659 | +30.938% |
| 2025-12-04 | 31.59 | 31.68 | 31.59 | 31.65 | +0.048% | 19,680 | +31.869% |
| 2025-12-03 | 31.58 | 31.73 | 31.47 | 31.63 | +0.035% | 25,194 | +31.932% |
| 2025-12-02 | 31.66 | 31.66 | 31.44 | 31.62 | +0.287% | 14,951 | +31.978% |
| 2025-12-01 | 31.45 | 31.63 | 31.45 | 31.53 | -0.088% | 3,222 | +32.356% |
| 2025-11-28 | 31.48 | 31.83 | 31.46 | 31.56 | +0.205% | 11,274 | +32.240% |
| 2025-11-26 | 31.30 | 31.61 | 31.30 | 31.49 | +1.177% | 10,154 | +32.511% |
| 2025-11-25 | 31.00 | 31.13 | 30.85 | 31.13 | +0.122% | 5,493 | +34.071% |
| 2025-11-24 | 30.87 | 31.09 | 30.87 | 31.09 | +1.195% | 3,716 | +34.234% |
| 2025-11-21 | 30.37 | 30.84 | 30.36 | 30.72 | -0.192% | 6,290 | +35.839% |
| 2025-11-20 | 31.56 | 31.56 | 30.78 | 30.78 | -1.559% | 7,358 | +35.578% |
| 2025-11-19 | 31.29 | 31.46 | 31.20 | 31.27 | -0.438% | 6,265 | +33.464% |
| 2025-11-18 | 31.35 | 31.50 | 31.20 | 31.40 | -0.606% | 14,446 | +32.880% |
| 2025-11-17 | 31.91 | 31.91 | 31.55 | 31.60 | -1.079% | 3,770 | +32.075% |
| 2025-11-14 | 31.81 | 32.13 | 31.81 | 31.94 | +0.090% | 8,149 | +30.650% |
| 2025-11-13 | 32.26 | 32.26 | 31.87 | 31.91 | -0.941% | 2,919 | +30.767% |
| 2025-11-12 | 32.22 | 32.25 | 32.13 | 32.21 | +0.087% | 7,819 | +29.537% |
| 2025-11-11 | 32.18 | 32.24 | 32.11 | 32.19 | +0.208% | 3,491 | +29.649% |
| 2025-11-10 | 32.21 | 32.21 | 31.91 | 32.12 | +1.858% | 12,593 | +29.919% |
| 2025-11-07 | 31.36 | 31.53 | 31.26 | 31.53 | -0.566% | 3,955 | +32.333% |
| 2025-11-06 | 31.93 | 31.93 | 31.70 | 31.71 | -0.643% | 8,984 | +31.584% |
| 2025-11-05 | 31.61 | 32.07 | 31.61 | 31.92 | +0.808% | 25,120 | +30.738% |
| 2025-11-04 | 31.89 | 31.92 | 31.66 | 31.66 | -2.172% | 27,652 | +31.794% |
| 2025-11-03 | 32.30 | 32.41 | 32.25 | 32.37 | +0.510% | 14,136 | +28.932% |
| 2025-10-31 | 32.16 | 32.20 | 32.08 | 32.20 | -0.047% | 2,704 | +29.589% |
| 2025-10-30 | 32.19 | 32.31 | 32.17 | 32.22 | -0.935% | 18,535 | +29.529% |
| 2025-10-29 | 32.71 | 32.71 | 32.41 | 32.52 | +0.714% | 7,491 | +28.318% |
| 2025-10-28 | 32.15 | 32.29 | 32.15 | 32.29 | -0.127% | 1,044 | +29.235% |
| 2025-10-27 | 32.49 | 32.49 | 32.27 | 32.33 | +1.099% | 9,466 | +29.071% |
| 2025-10-24 | 31.99 | 32.01 | 31.96 | 31.98 | +0.407% | 9,273 | +30.489% |
| 2025-10-23 | 31.57 | 31.85 | 31.57 | 31.85 | +0.792% | 19,650 | +31.020% |
| 2025-10-22 | 31.59 | 31.69 | 31.48 | 31.60 | -0.306% | 4,838 | +32.058% |
| 2025-10-21 | 31.81 | 31.81 | 31.69 | 31.70 | -1.168% | 6,204 | +31.654% |
| 2025-10-20 | 31.98 | 32.08 | 31.85 | 32.07 | +1.418% | 12,454 | +30.116% |
| 2025-10-17 | 31.47 | 31.62 | 31.47 | 31.62 | -0.171% | 5,706 | +31.961% |
| 2025-10-16 | 31.77 | 31.87 | 31.62 | 31.68 | +0.595% | 15,913 | +31.735% |
| 2025-10-15 | 31.42 | 31.54 | 31.34 | 31.49 | +1.731% | 3,858 | +32.519% |
| 2025-10-14 | 30.76 | 31.14 | 30.69 | 30.95 | -0.948% | 23,897 | +34.813% |
| 2025-10-13 | 31.18 | 31.33 | 31.18 | 31.25 | +3.118% | 9,448 | +33.535% |
| 2025-10-10 | 31.45 | 31.45 | 30.23 | 30.31 | -3.461% | 11,016 | +37.698% |
| 2025-10-09 | 31.74 | 31.74 | 31.34 | 31.39 | -1.047% | 21,109 | +32.932% |
| 2025-10-08 | 31.51 | 31.72 | 31.51 | 31.72 | +0.807% | 5,337 | +31.541% |
| 2025-10-07 | 31.81 | 31.81 | 31.45 | 31.47 | -0.819% | 24,714 | +32.602% |
| 2025-10-06 | 31.75 | 31.84 | 31.70 | 31.73 | +0.487% | 6,784 | +31.516% |
| 2025-10-03 | 31.60 | 31.64 | 31.48 | 31.58 | +0.408% | 24,063 | +32.156% |
| 2025-10-02 | 31.57 | 31.57 | 31.34 | 31.45 | +0.511% | 7,336 | +32.695% |
| 2025-10-01 | 31.21 | 31.30 | 31.20 | 31.29 | +0.753% | 12,165 | +33.374% |
| 2025-09-30 | 31.00 | 31.06 | 30.91 | 31.05 | +0.531% | 11,629 | +34.378% |
| 2025-09-29 | 30.96 | 30.99 | 30.86 | 30.89 | +1.018% | 13,205 | +35.091% |
| 2025-09-26 | 30.45 | 30.59 | 30.43 | 30.58 | -0.435% | 11,418 | +36.466% |
| 2025-09-25 | 30.73 | 30.73 | 30.59 | 30.71 | -0.413% | 4,982 | +35.873% |
| 2025-09-24 | 30.94 | 30.94 | 30.76 | 30.84 | -0.444% | 27,242 | +35.311% |
| 2025-09-23 | 31.08 | 31.09 | 30.92 | 30.98 | +0.057% | 22,638 | +34.711% |
| 2025-09-22 | 30.87 | 30.99 | 30.81 | 30.96 | +0.630% | 1,963 | +34.787% |
| 2025-09-19 | 30.77 | 30.82 | 30.75 | 30.77 | -0.755% | 8,323 | +35.636% |
| 2025-09-18 | 30.91 | 31.01 | 30.84 | 31.00 | -0.071% | 4,289 | +34.613% |
| 2025-09-17 | 31.09 | 31.17 | 31.02 | 31.02 | +0.143% | 7,284 | +34.517% |
| 2025-09-16 | 30.86 | 30.99 | 30.79 | 30.98 | +0.820% | 32,957 | +34.709% |
| 2025-09-15 | 30.70 | 30.78 | 30.67 | 30.73 | +0.508% | 24,478 | +35.814% |
| 2025-09-12 | 30.57 | 30.61 | 30.52 | 30.57 | +0.021% | 16,637 | +36.504% |
| 2025-09-11 | 30.33 | 30.60 | 30.33 | 30.56 | +1.534% | 69,255 | +36.532% |
| 2025-09-10 | 30.14 | 30.22 | 30.10 | 30.10 | +0.328% | 14,447 | +38.626% |
| 2025-09-09 | 29.95 | 30.02 | 29.88 | 30.00 | +0.701% | 15,089 | +39.081% |
| 2025-09-08 | 29.73 | 29.81 | 29.64 | 29.80 | +1.036% | 7,256 | +40.056% |
| 2025-09-05 | 29.56 | 29.59 | 29.43 | 29.49 | +1.217% | 20,028 | +41.506% |
| 2025-09-04 | 29.07 | 29.14 | 29.05 | 29.14 | -0.596% | 7,492 | +43.228% |
| 2025-09-03 | 29.28 | 29.34 | 29.25 | 29.31 | +0.480% | 4,664 | +42.375% |
| 2025-09-02 | 29.06 | 29.17 | 29.02 | 29.17 | -0.020% | 5,698 | +43.058% |
| 2025-08-29 | 29.12 | 29.18 | 29.07 | 29.18 | -0.325% | 3,526 | +43.030% |
| 2025-08-28 | 32.01 | 32.01 | 29.15 | 29.27 | +0.587% | 6,625 | +42.566% |
| 2025-08-27 | 28.94 | 29.14 | 28.90 | 29.10 | -0.613% | 13,551 | +43.402% |
| 2025-08-26 | 29.41 | 29.41 | 29.25 | 29.28 | -0.138% | 10,201 | +42.522% |
| 2025-08-25 | 29.52 | 29.52 | 29.32 | 29.32 | -0.313% | 7,486 | +42.326% |
| 2025-08-22 | 29.09 | 29.44 | 29.09 | 29.41 | +1.728% | 5,670 | +41.881% |
| 2025-08-21 | 28.87 | 28.93 | 28.84 | 28.91 | +0.093% | 2,733 | +44.333% |
| 2025-08-20 | 28.86 | 28.89 | 28.74 | 28.89 | -0.093% | 4,303 | +44.467% |
| 2025-08-19 | 29.10 | 29.10 | 28.91 | 28.91 | -1.086% | 8,907 | +44.333% |
| 2025-08-18 | 29.19 | 29.23 | 29.18 | 29.23 | +0.515% | 5,100 | +42.765% |
| 2025-08-15 | 29.09 | 29.11 | 29.04 | 29.08 | +0.268% | 11,384 | +43.501% |
| 2025-08-14 | 29.24 | 29.24 | 28.94 | 29.00 | -1.297% | 11,551 | +43.886% |
| 2025-08-13 | 29.37 | 29.46 | 29.35 | 29.38 | +1.182% | 9,278 | +42.019% |
| 2025-08-12 | 28.89 | 29.05 | 28.89 | 29.04 | +1.170% | 6,611 | +43.698% |
| 2025-08-11 | 28.83 | 28.83 | 28.70 | 28.70 | -0.483% | 4,093 | +45.379% |
| 2025-08-08 | 28.81 | 28.84 | 28.80 | 28.84 | -0.227% | 983 | +44.677% |
| 2025-08-07 | 29.00 | 29.00 | 28.86 | 28.91 | +0.732% | 10,626 | +44.349% |
| 2025-08-06 | 28.63 | 28.74 | 28.54 | 28.70 | +0.549% | 5,340 | +45.406% |
| 2025-08-05 | 28.56 | 28.63 | 28.51 | 28.54 | +0.342% | 33,589 | +46.205% |
| 2025-08-04 | 28.41 | 29.02 | 28.26 | 28.45 | +1.481% | 30,391 | +46.704% |
| 2025-08-01 | 27.99 | 28.04 | 27.92 | 28.03 | -1.000% | 26,588 | +48.876% |
| 2025-07-31 | 28.41 | 30.19 | 28.31 | 28.31 | -0.825% | 29,992 | +47.388% |
| 2025-07-30 | 28.66 | 28.66 | 28.49 | 28.55 | -0.528% | 43,747 | +46.172% |
| 2025-07-29 | 28.71 | 28.75 | 28.62 | 28.70 | +0.209% | 15,428 | +45.401% |
| 2025-07-28 | 28.78 | 28.78 | 28.60 | 28.64 | -0.651% | 14,250 | +45.705% |
| 2025-07-25 | 28.74 | 28.83 | 28.74 | 28.83 | -0.070% | 33,406 | +44.757% |
| 2025-07-24 | 28.95 | 28.96 | 28.81 | 28.85 | -0.659% | 34,831 | +44.656% |
| 2025-07-23 | 28.91 | 29.04 | 28.90 | 29.04 | +1.068% | 11,182 | +43.703% |
| 2025-07-22 | 28.73 | 28.76 | 28.55 | 28.73 | -0.226% | 23,656 | +45.237% |
| 2025-07-21 | 28.73 | 28.89 | 28.69 | 28.80 | +0.627% | 17,667 | +44.909% |
| 2025-07-18 | 28.72 | 28.77 | 28.56 | 28.62 | -0.147% | 57,190 | +45.817% |
| 2025-07-17 | 28.48 | 28.71 | 28.48 | 28.66 | 0.000% | 116,048 | +45.604% |
| 2025-07-16 | 28.45 | 28.67 | 28.33 | 28.66 | +0.844% | 32,769 | +45.604% |
| 2025-07-15 | 28.53 | 28.53 | 28.35 | 28.42 | +0.592% | 35,561 | +46.833% |
| 2025-07-14 | 28.22 | 28.29 | 28.21 | 28.25 | +0.193% | 45,375 | +47.702% |
| 2025-07-11 | 28.23 | 28.23 | 28.15 | 28.20 | -0.176% | 70,511 | +47.988% |
| 2025-07-10 | 28.23 | 28.27 | 28.12 | 28.25 | +0.224% | 16,272 | +47.727% |
| 2025-07-09 | 28.30 | 28.30 | 28.16 | 28.18 | -0.038% | 22,428 | +48.057% |
| 2025-07-08 | 28.20 | 28.23 | 28.15 | 28.20 | +0.574% | 8,588 | +48.001% |
| 2025-07-07 | 28.19 | 28.19 | 28.00 | 28.03 | -1.459% | 25,652 | +48.851% |
| 2025-07-03 | 28.46 | 28.47 | 28.41 | 28.45 | +0.460% | 25,887 | +46.678% |
| 2025-07-02 | 28.16 | 28.32 | 28.09 | 28.32 | +0.090% | 4,324 | +47.353% |
| 2025-07-01 | 28.31 | 28.36 | 28.20 | 28.29 | +0.032% | 13,696 | +47.487% |
| 2025-06-30 | 28.08 | 28.29 | 28.08 | 28.29 | +0.346% | 7,758 | +47.534% |
| 2025-06-27 | 28.24 | 28.24 | 28.13 | 28.19 | -0.460% | 5,105 | +48.045% |
| 2025-06-26 | 28.30 | 28.38 | 28.24 | 28.32 | +0.560% | 14,884 | +47.363% |
| 2025-06-25 | 28.14 | 28.22 | 28.11 | 28.16 | +0.063% | 42,638 | +48.188% |
| 2025-06-24 | 27.92 | 28.17 | 27.86 | 28.14 | +2.758% | 16,333 | +48.281% |
| 2025-06-23 | 27.25 | 27.39 | 27.18 | 27.39 | +0.708% | 5,131 | +52.371% |
| 2025-06-20 | 27.43 | 27.44 | 27.18 | 27.19 | -1.469% | 18,941 | +53.450% |
| 2025-06-18 | 27.61 | 27.69 | 27.60 | 27.60 | -0.011% | 5,251 | +51.196% |
| 2025-06-17 | 27.75 | 27.78 | 27.51 | 27.60 | -1.394% | 5,094 | +51.179% |
| 2025-06-16 | 27.92 | 28.07 | 27.91 | 27.99 | +1.521% | 14,217 | +49.071% |
| 2025-06-13 | 27.74 | 27.85 | 27.54 | 27.57 | -1.980% | 45,715 | +51.339% |
| 2025-06-12 | 28.03 | 30.95 | 28.03 | 28.13 | +0.092% | 21,346 | +48.343% |
| 2025-06-11 | 28.06 | 28.18 | 28.05 | 28.11 | +0.375% | 24,606 | +48.479% |
| 2025-06-10 | 28.20 | 28.20 | 27.86 | 28.00 | +0.098% | 17,734 | +49.036% |
| 2025-06-09 | 27.86 | 28.05 | 27.86 | 27.97 | +0.779% | 17,462 | +49.181% |
| 2025-06-06 | 27.69 | 27.77 | 27.63 | 27.76 | +0.315% | 18,050 | +50.343% |
| 2025-06-05 | 27.87 | 28.00 | 27.62 | 27.67 | +0.443% | 6,031 | +50.816% |
| 2025-06-04 | 27.50 | 27.57 | 27.45 | 27.55 | +1.339% | 3,609 | +51.484% |
| 2025-06-03 | 27.13 | 27.21 | 27.11 | 27.18 | +0.351% | 3,145 | +53.512% |
| 2025-06-02 | 26.91 | 27.10 | 26.91 | 27.09 | +0.775% | 4,389 | +54.051% |
| 2025-05-30 | 26.92 | 26.93 | 26.75 | 26.88 | -1.301% | 9,345 | +55.246% |
| 2025-05-29 | 27.20 | 27.23 | 27.11 | 27.23 | +0.603% | 5,110 | +53.226% |
| 2025-05-28 | 27.08 | 27.11 | 27.07 | 27.07 | -0.595% | 4,065 | +54.150% |
| 2025-05-27 | 27.27 | 27.28 | 27.13 | 27.23 | -0.160% | 8,838 | +53.233% |
| 2025-05-23 | 27.12 | 27.30 | 27.12 | 27.28 | +0.391% | 4,859 | +52.988% |
| 2025-05-22 | 27.04 | 27.23 | 27.04 | 27.17 | -0.340% | 5,424 | +53.586% |
| 2025-05-21 | 27.44 | 27.47 | 27.26 | 27.26 | -0.041% | 6,639 | +53.063% |
| 2025-05-20 | 27.18 | 27.28 | 27.18 | 27.27 | +0.039% | 2,892 | +52.999% |
| 2025-05-19 | 27.12 | 27.28 | 27.06 | 27.26 | +0.462% | 8,526 | +53.059% |
| 2025-05-16 | 27.11 | 27.20 | 27.09 | 27.14 | +0.025% | 20,224 | +53.766% |
| 2025-05-15 | 27.09 | 27.15 | 27.04 | 27.13 | -0.075% | 8,854 | +53.804% |
| 2025-05-14 | 27.15 | 27.33 | 27.10 | 27.15 | +0.490% | 15,043 | +53.689% |
| 2025-05-13 | 26.76 | 27.04 | 26.76 | 27.02 | +0.570% | 9,671 | +54.441% |
| 2025-05-12 | 26.88 | 26.88 | 26.72 | 26.87 | +2.108% | 4,628 | +55.321% |
| 2025-05-09 | 26.38 | 26.38 | 26.31 | 26.31 | +0.410% | 2,504 | +58.595% |
| 2025-05-08 | 26.16 | 26.25 | 26.16 | 26.20 | +0.011% | 3,047 | +59.245% |
| 2025-05-07 | 26.18 | 26.25 | 26.14 | 26.20 | -0.832% | 9,786 | +59.263% |
| 2025-05-06 | 26.37 | 26.50 | 26.37 | 26.42 | -0.746% | 1,726 | +57.938% |
| 2025-05-05 | 26.62 | 26.62 | 26.62 | 26.62 | +0.752% | 390 | +56.761% |
| 2025-05-02 | 26.30 | 26.43 | 26.26 | 26.42 | +3.301% | 3,932 | +57.940% |
| 2025-05-01 | 25.65 | 25.65 | 25.58 | 25.58 | -0.150% | 1,449 | +63.152% |
| 2025-04-30 | 25.45 | 25.62 | 25.39 | 25.62 | +0.473% | 2,603 | +62.909% |
| 2025-04-29 | 25.49 | 25.54 | 25.44 | 25.50 | +0.341% | 1,105 | +63.679% |
| 2025-04-28 | 25.55 | 25.55 | 25.36 | 25.41 | +0.282% | 1,146 | +64.237% |
| 2025-04-25 | 25.26 | 25.34 | 25.26 | 25.34 | -0.049% | 799 | +64.700% |
| 2025-04-24 | 25.21 | 25.36 | 25.21 | 25.35 | +1.091% | 1,585 | +64.620% |
| 2025-04-23 | 25.31 | 25.31 | 25.06 | 25.08 | +0.936% | 4,823 | +66.416% |
| 2025-04-22 | 24.50 | 24.89 | 24.50 | 24.84 | +2.087% | 3,024 | +67.974% |
| 2025-04-21 | 24.20 | 24.34 | 24.18 | 24.34 | -0.227% | 1,406 | +71.479% |
| 2025-04-17 | 24.42 | 24.46 | 24.39 | 24.39 | +1.163% | 2,350 | +71.089% |
| 2025-04-16 | 24.39 | 24.47 | 24.03 | 24.11 | -2.149% | 18,316 | +73.080% |
| 2025-04-15 | 24.72 | 24.76 | 24.64 | 24.64 | -0.052% | 635 | +69.359% |
| 2025-04-14 | 24.73 | 24.73 | 24.51 | 24.65 | 0.000% | 1,382 | +69.271% |