FENY
Fidelity MSCI Energy Index ETF
stockNYSEETF
Market OpenOct 5, 2026 11:55:52 AM EDT
35.04USD+1.155%(+0.40)460,400
35.10Bid35.11Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
34.60USD-0.115%(-0.04)
FENY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.68 | 35.12 | 34.25 | 35.04 | +1.155% | 460,400 | 0.000% |
| 2026-10-02 | 34.11 | 34.69 | 34.11 | 34.64 | +0.231% | 1,082,647 | +1.155% |
| 2026-10-01 | 33.76 | 34.57 | 33.67 | 34.56 | +1.947% | 1,990,917 | +1.389% |
| 2026-09-30 | 34.10 | 34.23 | 33.85 | 33.90 | +0.030% | 1,746,380 | +3.363% |
| 2026-09-29 | 33.70 | 34.03 | 33.61 | 33.89 | -0.935% | 1,563,808 | +3.393% |
| 2026-09-28 | 34.57 | 34.57 | 34.08 | 34.21 | 0.000% | 1,928,709 | +2.426% |
| 2026-09-25 | 34.15 | 34.34 | 33.98 | 34.21 | -0.927% | 1,557,016 | +2.426% |
| 2026-09-24 | 34.72 | 34.95 | 34.42 | 34.53 | +0.378% | 1,854,139 | +1.477% |
| 2026-09-23 | 34.29 | 34.71 | 34.24 | 34.40 | +0.880% | 1,614,615 | +1.860% |
| 2026-09-22 | 34.06 | 34.62 | 33.88 | 34.10 | -1.045% | 1,637,548 | +2.757% |
| 2026-09-21 | 34.88 | 35.16 | 34.42 | 34.46 | -2.352% | 1,266,077 | +1.683% |
| 2026-09-18 | 35.36 | 35.50 | 35.20 | 35.29 | -0.954% | 980,630 | -0.708% |
| 2026-09-17 | 35.16 | 35.66 | 35.15 | 35.63 | +0.564% | 582,249 | -1.656% |
| 2026-09-16 | 36.08 | 36.09 | 35.23 | 35.43 | -2.958% | 1,234,359 | -1.101% |
| 2026-09-15 | 35.88 | 36.59 | 35.88 | 36.51 | +2.269% | 1,919,096 | -4.026% |
| 2026-09-14 | 36.56 | 36.56 | 35.55 | 35.70 | -1.108% | 1,496,675 | -1.849% |
| 2026-09-11 | 35.95 | 36.40 | 35.86 | 36.10 | +0.278% | 700,148 | -2.936% |
| 2026-09-10 | 36.60 | 36.60 | 35.68 | 36.00 | -0.470% | 734,228 | -2.667% |
| 2026-09-09 | 36.27 | 36.47 | 36.00 | 36.17 | +0.836% | 845,811 | -3.124% |
| 2026-09-08 | 35.90 | 36.13 | 35.62 | 35.87 | +0.929% | 806,922 | -2.314% |
| 2026-09-04 | 35.59 | 35.66 | 35.18 | 35.54 | -0.865% | 908,429 | -1.407% |
| 2026-09-03 | 36.13 | 36.33 | 35.83 | 35.85 | -0.720% | 932,230 | -2.259% |
| 2026-09-02 | 35.73 | 36.26 | 35.66 | 36.11 | +0.445% | 1,050,964 | -2.963% |
| 2026-09-01 | 35.90 | 35.99 | 35.52 | 35.95 | +1.410% | 1,042,969 | -2.531% |
| 2026-08-31 | 35.36 | 35.69 | 34.99 | 35.45 | +2.073% | 865,217 | -1.157% |
| 2026-08-28 | 34.62 | 34.79 | 34.46 | 34.73 | +0.405% | 658,811 | +0.893% |
| 2026-08-27 | 34.52 | 34.80 | 34.15 | 34.59 | -0.058% | 656,615 | +1.301% |
| 2026-08-26 | 34.10 | 34.92 | 34.05 | 34.61 | +0.406% | 690,626 | +1.242% |
| 2026-08-25 | 34.54 | 34.81 | 34.44 | 34.47 | -1.571% | 1,056,406 | +1.654% |
| 2026-08-24 | 35.10 | 35.31 | 34.69 | 35.02 | -0.849% | 762,546 | +0.057% |
| 2026-08-21 | 35.41 | 35.65 | 35.15 | 35.32 | -0.085% | 716,520 | -0.793% |
| 2026-08-20 | 35.57 | 35.83 | 35.30 | 35.35 | +0.369% | 902,470 | -0.877% |
| 2026-08-19 | 35.38 | 35.56 | 35.13 | 35.22 | -0.057% | 1,005,764 | -0.511% |
| 2026-08-18 | 35.14 | 35.29 | 34.97 | 35.24 | +1.439% | 1,233,644 | -0.568% |
| 2026-08-17 | 34.53 | 34.77 | 34.32 | 34.74 | +1.077% | 1,017,313 | +0.864% |
| 2026-08-14 | 34.00 | 34.48 | 33.96 | 34.37 | +1.416% | 988,914 | +1.949% |
| 2026-08-13 | 33.63 | 33.92 | 33.45 | 33.89 | 0.000% | 1,127,059 | +3.393% |
| 2026-08-12 | 33.63 | 33.97 | 33.51 | 33.89 | +0.207% | 1,075,910 | +3.393% |
| 2026-08-11 | 33.37 | 33.92 | 33.37 | 33.82 | +1.106% | 803,077 | +3.607% |
| 2026-08-10 | 32.34 | 33.45 | 32.33 | 33.45 | +4.695% | 1,315,096 | +4.753% |
| 2026-08-07 | 32.01 | 32.27 | 31.73 | 31.95 | -1.084% | 1,023,151 | +9.671% |
| 2026-08-06 | 32.42 | 32.48 | 32.00 | 32.30 | +1.604% | 1,658,397 | +8.483% |
| 2026-08-05 | 32.63 | 32.68 | 31.78 | 31.79 | -2.185% | 1,139,893 | +10.223% |
| 2026-08-04 | 32.11 | 32.60 | 31.75 | 32.50 | -0.398% | 1,614,495 | +7.815% |
| 2026-08-03 | 32.48 | 32.91 | 32.28 | 32.63 | -1.271% | 1,129,880 | +7.386% |
| 2026-07-31 | 32.67 | 33.13 | 32.36 | 33.05 | +1.039% | 1,665,520 | +6.021% |
| 2026-07-30 | 32.26 | 32.78 | 32.19 | 32.71 | +0.708% | 1,442,138 | +7.123% |
| 2026-07-29 | 32.69 | 32.84 | 32.36 | 32.48 | +1.850% | 2,176,928 | +7.882% |
| 2026-07-28 | 32.38 | 32.53 | 31.73 | 31.89 | -1.513% | 1,441,321 | +9.878% |
| 2026-07-27 | 32.47 | 32.86 | 32.30 | 32.38 | -2.175% | 1,572,795 | +8.215% |
| 2026-07-24 | 33.03 | 33.58 | 33.01 | 33.10 | +0.091% | 1,024,890 | +5.861% |
| 2026-07-23 | 33.43 | 33.60 | 32.99 | 33.07 | +0.364% | 1,886,999 | +5.957% |
| 2026-07-22 | 32.93 | 33.11 | 32.80 | 32.95 | +1.198% | 829,485 | +6.343% |
| 2026-07-21 | 32.31 | 32.56 | 32.13 | 32.56 | +1.244% | 1,029,598 | +7.617% |
| 2026-07-20 | 31.95 | 32.39 | 31.86 | 32.16 | +0.437% | 1,011,513 | +8.955% |
| 2026-07-17 | 32.08 | 32.20 | 31.78 | 32.02 | +1.233% | 1,279,103 | +9.432% |
| 2026-07-16 | 31.45 | 31.79 | 31.43 | 31.63 | +0.797% | 937,601 | +10.781% |
| 2026-07-15 | 31.65 | 31.68 | 30.97 | 31.38 | -0.853% | 1,403,836 | +11.663% |
| 2026-07-14 | 31.71 | 31.80 | 31.29 | 31.65 | +0.444% | 1,061,486 | +10.711% |
| 2026-07-13 | 31.00 | 31.63 | 31.00 | 31.51 | +2.974% | 1,311,195 | +11.203% |
| 2026-07-10 | 30.63 | 30.67 | 30.20 | 30.60 | +0.493% | 945,943 | +14.510% |
| 2026-07-09 | 30.68 | 30.78 | 30.41 | 30.45 | -1.392% | 1,203,886 | +15.074% |
| 2026-07-08 | 30.75 | 31.10 | 30.50 | 30.88 | +1.679% | 2,613,955 | +13.472% |
| 2026-07-07 | 29.76 | 30.46 | 29.76 | 30.37 | +2.810% | 1,342,812 | +15.377% |
| 2026-07-06 | 29.52 | 29.78 | 29.48 | 29.54 | -0.270% | 1,149,163 | +18.619% |
| 2026-07-02 | 29.59 | 29.86 | 29.43 | 29.62 | +0.817% | 1,956,447 | +18.298% |
| 2026-07-01 | 29.49 | 29.71 | 29.29 | 29.38 | -0.609% | 945,609 | +19.265% |
| 2026-06-30 | 29.78 | 30.04 | 29.54 | 29.56 | -0.672% | 2,451,546 | +18.539% |
| 2026-06-29 | 29.95 | 30.14 | 29.71 | 29.76 | -0.502% | 1,577,889 | +17.742% |
| 2026-06-26 | 29.89 | 30.04 | 29.78 | 29.91 | -0.366% | 1,608,612 | +17.151% |
| 2026-06-25 | 29.50 | 30.11 | 29.40 | 30.02 | +1.146% | 1,472,171 | +16.722% |
| 2026-06-24 | 29.74 | 29.82 | 29.37 | 29.68 | -1.787% | 1,833,986 | +18.059% |
| 2026-06-23 | 30.02 | 30.29 | 29.89 | 30.22 | +0.633% | 1,813,046 | +15.950% |
| 2026-06-22 | 29.78 | 30.06 | 29.53 | 30.03 | +1.247% | 1,090,047 | +16.683% |
| 2026-06-18 | 29.87 | 29.89 | 29.36 | 29.66 | -2.306% | 2,059,625 | +18.139% |
| 2026-06-17 | 30.61 | 30.72 | 30.27 | 30.36 | -1.107% | 2,605,194 | +15.415% |
| 2026-06-16 | 30.55 | 30.80 | 30.52 | 30.70 | -0.486% | 2,289,668 | +14.137% |
| 2026-06-15 | 30.64 | 31.11 | 30.59 | 30.85 | -3.382% | 2,993,744 | +13.582% |
| 2026-06-12 | 31.48 | 32.24 | 31.43 | 31.93 | +0.789% | 2,299,268 | +9.740% |
| 2026-06-11 | 32.59 | 32.67 | 31.66 | 31.68 | -1.859% | 2,733,051 | +10.606% |
| 2026-06-10 | 32.08 | 32.67 | 32.02 | 32.28 | +1.541% | 1,787,530 | +8.550% |
| 2026-06-09 | 32.24 | 32.24 | 31.46 | 31.79 | -1.701% | 2,884,247 | +10.223% |
| 2026-06-08 | 32.19 | 32.66 | 32.19 | 32.34 | +1.221% | 853,418 | +8.349% |
| 2026-06-05 | 32.59 | 32.60 | 31.92 | 31.95 | -2.114% | 1,442,663 | +9.671% |
| 2026-06-04 | 32.38 | 32.75 | 32.27 | 32.64 | +0.184% | 1,286,687 | +7.353% |
| 2026-06-03 | 32.36 | 32.93 | 32.24 | 32.58 | +1.117% | 1,112,110 | +7.551% |
| 2026-06-02 | 31.73 | 32.34 | 31.70 | 32.22 | +1.193% | 1,290,397 | +8.752% |
| 2026-06-01 | 31.62 | 32.10 | 31.61 | 31.84 | +1.790% | 2,015,865 | +10.050% |
| 2026-05-29 | 31.46 | 31.54 | 31.10 | 31.28 | -1.044% | 1,611,974 | +12.020% |
| 2026-05-28 | 31.93 | 32.00 | 31.47 | 31.61 | -0.095% | 3,511,526 | +10.851% |
| 2026-05-27 | 31.72 | 31.93 | 31.39 | 31.64 | -1.739% | 1,506,832 | +10.746% |
| 2026-05-26 | 32.75 | 33.13 | 32.19 | 32.20 | -2.601% | 1,698,696 | +8.820% |
| 2026-05-22 | 32.82 | 33.13 | 32.75 | 33.06 | +0.425% | 1,601,912 | +5.989% |
| 2026-05-21 | 33.62 | 33.70 | 32.67 | 32.92 | -1.111% | 1,909,059 | +6.440% |
| 2026-05-20 | 33.94 | 34.33 | 33.23 | 33.29 | -2.289% | 2,666,285 | +5.257% |
| 2026-05-19 | 33.83 | 34.18 | 33.56 | 34.07 | +1.038% | 1,365,711 | +2.847% |
| 2026-05-18 | 33.00 | 33.81 | 32.76 | 33.72 | +1.781% | 1,828,254 | +3.915% |
| 2026-05-15 | 32.68 | 33.13 | 32.62 | 33.13 | +2.190% | 1,250,270 | +5.765% |
| 2026-05-14 | 32.10 | 32.47 | 32.10 | 32.42 | +0.808% | 1,174,237 | +8.081% |
| 2026-05-13 | 32.13 | 32.22 | 31.82 | 32.16 | -0.062% | 1,067,149 | +8.955% |
| 2026-05-12 | 32.20 | 32.30 | 31.93 | 32.18 | +0.720% | 1,655,512 | +8.888% |
| 2026-05-11 | 31.48 | 31.98 | 31.45 | 31.95 | +2.568% | 1,399,692 | +9.671% |
| 2026-05-08 | 31.29 | 31.44 | 31.05 | 31.15 | -0.543% | 1,623,301 | +12.488% |
| 2026-05-07 | 31.36 | 31.42 | 30.87 | 31.32 | -1.941% | 2,582,636 | +11.877% |
| 2026-05-06 | 32.12 | 32.41 | 31.74 | 31.94 | -3.940% | 2,912,627 | +9.706% |
| 2026-05-05 | 33.11 | 33.42 | 32.96 | 33.25 | 0.000% | 1,394,802 | +5.383% |
| 2026-05-04 | 32.87 | 33.31 | 32.59 | 33.25 | +1.002% | 2,294,111 | +5.383% |
| 2026-05-01 | 33.01 | 33.26 | 32.55 | 32.92 | -1.230% | 2,298,727 | +6.440% |
| 2026-04-30 | 32.62 | 33.42 | 32.41 | 33.33 | +0.847% | 1,500,997 | +5.131% |
| 2026-04-29 | 32.66 | 33.05 | 32.51 | 33.05 | +2.259% | 3,040,059 | +6.021% |
| 2026-04-28 | 32.35 | 32.46 | 32.13 | 32.32 | +1.539% | 1,904,714 | +8.416% |
| 2026-04-27 | 31.98 | 32.25 | 31.71 | 31.83 | +0.094% | 2,424,064 | +10.085% |
| 2026-04-24 | 31.77 | 31.83 | 31.43 | 31.80 | -0.188% | 1,848,760 | +10.189% |
| 2026-04-23 | 31.75 | 31.96 | 31.61 | 31.86 | +0.759% | 3,781,494 | +9.981% |
| 2026-04-22 | 31.48 | 31.71 | 31.41 | 31.62 | +1.281% | 1,789,274 | +10.816% |
| 2026-04-21 | 30.87 | 31.25 | 30.72 | 31.22 | +1.462% | 2,608,728 | +12.236% |
| 2026-04-20 | 30.75 | 31.08 | 30.59 | 30.77 | +0.261% | 1,645,502 | +13.877% |
| 2026-04-17 | 30.43 | 30.78 | 29.86 | 30.69 | -3.033% | 5,008,569 | +14.174% |
| 2026-04-16 | 31.17 | 31.76 | 31.17 | 31.65 | +1.605% | 1,426,185 | +10.711% |
| 2026-04-15 | 31.02 | 31.38 | 30.87 | 31.15 | -0.160% | 1,683,699 | +12.488% |
| 2026-04-14 | 31.57 | 31.58 | 30.98 | 31.20 | -2.225% | 2,321,782 | +12.308% |
| 2026-04-13 | 32.16 | 32.26 | 31.64 | 31.91 | +0.283% | 2,884,034 | +9.809% |
| 2026-04-10 | 31.84 | 32.07 | 31.51 | 31.82 | -0.531% | 1,844,190 | +10.119% |
| 2026-04-09 | 32.41 | 32.92 | 31.87 | 31.99 | -1.265% | 4,663,566 | +9.534% |
| 2026-04-08 | 31.63 | 32.45 | 31.34 | 32.40 | -3.399% | 4,381,764 | +8.148% |
| 2026-04-07 | 33.32 | 33.83 | 33.32 | 33.54 | +0.812% | 2,561,583 | +4.472% |
| 2026-04-06 | 32.94 | 33.27 | 32.84 | 33.27 | +0.696% | 1,445,243 | +5.320% |
| 2026-04-02 | 33.54 | 33.91 | 32.88 | 33.04 | +0.732% | 3,455,744 | +6.053% |
| 2026-04-01 | 33.20 | 33.70 | 32.49 | 32.80 | -3.586% | 9,575,342 | +6.829% |
| 2026-03-31 | 34.49 | 34.88 | 33.38 | 34.02 | -1.133% | 7,844,405 | +2.998% |
| 2026-03-30 | 35.08 | 35.26 | 34.31 | 34.41 | -1.092% | 4,272,914 | +1.831% |
| 2026-03-27 | 34.23 | 34.89 | 34.09 | 34.79 | +1.636% | 4,431,770 | +0.719% |
| 2026-03-26 | 33.81 | 34.42 | 33.74 | 34.23 | +1.543% | 2,222,286 | +2.366% |
| 2026-03-25 | 33.53 | 33.90 | 33.53 | 33.71 | -0.414% | 2,933,179 | +3.945% |
| 2026-03-24 | 33.27 | 34.19 | 33.24 | 33.85 | +2.112% | 4,854,638 | +3.516% |
| 2026-03-23 | 32.28 | 33.28 | 32.11 | 33.15 | +1.067% | 5,749,647 | +5.701% |
| 2026-03-20 | 32.93 | 33.33 | 32.77 | 32.80 | -0.636% | 5,195,429 | +6.829% |
| 2026-03-19 | 32.70 | 33.25 | 32.56 | 33.01 | +1.569% | 3,563,084 | +6.150% |
| 2026-03-18 | 32.57 | 32.73 | 32.43 | 32.50 | +0.092% | 2,146,491 | +7.815% |
| 2026-03-17 | 32.30 | 32.74 | 32.19 | 32.47 | +1.216% | 2,956,979 | +7.915% |
| 2026-03-16 | 32.04 | 32.22 | 31.75 | 32.08 | +0.281% | 1,870,778 | +9.227% |
| 2026-03-13 | 31.83 | 32.10 | 31.66 | 31.99 | +0.345% | 3,563,022 | +9.534% |
| 2026-03-12 | 31.71 | 32.23 | 31.65 | 31.88 | +0.790% | 3,757,591 | +9.912% |
| 2026-03-11 | 30.86 | 31.66 | 30.86 | 31.63 | +2.396% | 2,563,083 | +10.781% |
| 2026-03-10 | 31.12 | 31.36 | 30.78 | 30.89 | -1.247% | 7,343,787 | +13.435% |
| 2026-03-09 | 31.55 | 31.69 | 31.07 | 31.28 | -0.287% | 8,909,842 | +12.020% |
| 2026-03-06 | 31.71 | 31.79 | 31.19 | 31.37 | -0.032% | 4,528,012 | +11.699% |
| 2026-03-05 | 31.36 | 31.66 | 31.12 | 31.38 | +0.512% | 8,177,817 | +11.663% |
| 2026-03-04 | 31.09 | 31.30 | 30.70 | 31.22 | -0.351% | 4,321,943 | +12.236% |
| 2026-03-03 | 31.86 | 31.93 | 31.08 | 31.33 | -0.948% | 11,278,085 | +11.842% |
| 2026-03-02 | 32.01 | 32.04 | 31.19 | 31.63 | +2.032% | 12,034,473 | +10.781% |
| 2026-02-27 | 30.80 | 31.11 | 30.46 | 31.00 | +1.639% | 2,933,797 | +13.032% |
| 2026-02-26 | 30.16 | 30.83 | 29.95 | 30.50 | +0.395% | 3,984,805 | +14.885% |
| 2026-02-25 | 30.60 | 30.67 | 30.00 | 30.38 | -0.491% | 2,198,957 | +15.339% |
| 2026-02-24 | 30.50 | 30.57 | 30.12 | 30.53 | +0.066% | 2,894,886 | +14.772% |
| 2026-02-23 | 30.49 | 30.96 | 30.34 | 30.51 | +0.296% | 2,382,376 | +14.848% |
| 2026-02-20 | 30.47 | 30.61 | 30.18 | 30.42 | -0.458% | 2,368,998 | +15.187% |
| 2026-02-19 | 30.57 | 30.88 | 30.40 | 30.56 | +0.858% | 3,716,509 | +14.660% |
| 2026-02-18 | 30.09 | 30.34 | 30.00 | 30.30 | +1.917% | 3,929,813 | +15.644% |
| 2026-02-17 | 30.15 | 30.34 | 29.39 | 29.73 | -1.131% | 2,741,119 | +17.861% |
| 2026-02-13 | 29.81 | 30.19 | 29.73 | 30.07 | +0.872% | 4,356,785 | +16.528% |
| 2026-02-12 | 30.37 | 30.50 | 29.65 | 29.81 | -1.973% | 5,741,212 | +17.544% |
| 2026-02-11 | 30.05 | 30.44 | 30.04 | 30.41 | +2.529% | 4,317,577 | +15.225% |
| 2026-02-10 | 29.80 | 29.80 | 29.48 | 29.66 | -0.235% | 2,503,726 | +18.139% |
| 2026-02-09 | 29.43 | 29.77 | 29.33 | 29.73 | +0.916% | 2,818,486 | +17.861% |
| 2026-02-06 | 28.98 | 29.52 | 28.92 | 29.46 | +2.221% | 2,540,755 | +18.941% |
| 2026-02-05 | 28.90 | 28.96 | 28.39 | 28.82 | -1.234% | 4,351,211 | +21.582% |
| 2026-02-04 | 28.69 | 29.24 | 28.69 | 29.18 | +2.064% | 6,011,499 | +20.082% |
| 2026-02-03 | 27.81 | 28.65 | 27.75 | 28.59 | +3.064% | 12,685,249 | +22.560% |
| 2026-02-02 | 27.75 | 28.00 | 27.58 | 27.74 | -1.909% | 5,793,538 | +26.316% |
| 2026-01-30 | 27.95 | 28.32 | 27.66 | 28.28 | +0.892% | 8,464,164 | +23.904% |
| 2026-01-29 | 28.30 | 28.65 | 27.99 | 28.03 | +1.118% | 8,154,186 | +25.009% |
| 2026-01-28 | 27.70 | 27.78 | 27.45 | 27.72 | +0.617% | 4,965,487 | +26.407% |
| 2026-01-27 | 27.34 | 27.59 | 27.25 | 27.55 | +1.027% | 2,248,352 | +27.187% |
| 2026-01-26 | 27.59 | 27.60 | 27.14 | 27.27 | +0.073% | 4,454,244 | +28.493% |
| 2026-01-23 | 27.44 | 27.66 | 27.21 | 27.25 | +0.479% | 4,012,683 | +28.587% |
| 2026-01-22 | 27.00 | 27.18 | 26.90 | 27.12 | +0.185% | 5,835,052 | +29.204% |
| 2026-01-21 | 26.78 | 27.20 | 26.78 | 27.07 | +2.538% | 6,536,273 | +29.442% |
| 2026-01-20 | 26.64 | 26.77 | 26.34 | 26.40 | -0.264% | 4,348,154 | +32.727% |
| 2026-01-16 | 26.39 | 26.52 | 26.34 | 26.47 | +0.265% | 3,361,474 | +32.376% |
| 2026-01-15 | 26.36 | 26.62 | 26.17 | 26.40 | -0.826% | 8,298,542 | +32.727% |
| 2026-01-14 | 26.17 | 26.93 | 26.14 | 26.62 | +2.227% | 17,376,112 | +31.630% |
| 2026-01-13 | 25.85 | 26.23 | 25.85 | 26.04 | +1.520% | 8,950,246 | +34.562% |
| 2026-01-12 | 25.86 | 25.86 | 25.55 | 25.65 | -0.581% | 6,480,916 | +36.608% |
| 2026-01-09 | 25.85 | 25.93 | 25.73 | 25.80 | +0.272% | 4,731,406 | +35.814% |
| 2026-01-08 | 25.08 | 25.90 | 25.06 | 25.73 | +2.961% | 6,463,495 | +36.183% |
| 2026-01-07 | 25.33 | 25.33 | 24.96 | 24.99 | -1.069% | 7,646,748 | +40.216% |
| 2026-01-06 | 25.94 | 25.96 | 25.20 | 25.26 | -2.471% | 11,813,465 | +38.717% |
| 2026-01-05 | 26.14 | 26.17 | 25.27 | 25.90 | +2.372% | 12,190,831 | +35.290% |
| 2026-01-02 | 24.78 | 25.37 | 24.65 | 25.30 | +2.140% | 5,200,022 | +38.498% |
| 2025-12-31 | 24.92 | 24.92 | 24.68 | 24.77 | -0.602% | 2,814,325 | +41.461% |
| 2025-12-30 | 24.83 | 24.97 | 24.83 | 24.92 | +0.768% | 2,852,371 | +40.610% |
| 2025-12-29 | 24.62 | 24.79 | 24.55 | 24.73 | +0.939% | 3,898,876 | +41.690% |
| 2025-12-26 | 24.55 | 24.61 | 24.38 | 24.50 | -0.366% | 2,568,415 | +43.020% |
| 2025-12-24 | 24.65 | 24.68 | 24.55 | 24.59 | -0.324% | 2,138,513 | +42.497% |
| 2025-12-23 | 24.57 | 24.70 | 24.50 | 24.67 | +0.694% | 2,705,676 | +42.035% |
| 2025-12-22 | 24.49 | 24.67 | 24.45 | 24.50 | +0.989% | 3,698,345 | +43.020% |
| 2025-12-19 | 24.30 | 24.46 | 24.21 | 24.26 | -0.574% | 3,392,730 | +44.435% |
| 2025-12-18 | 24.72 | 24.72 | 24.33 | 24.40 | -1.414% | 6,330,692 | +43.607% |
| 2025-12-17 | 24.41 | 24.80 | 24.39 | 24.75 | +2.020% | 7,968,480 | +41.576% |
| 2025-12-16 | 24.80 | 24.80 | 24.21 | 24.26 | -3.038% | 9,343,291 | +44.435% |
| 2025-12-15 | 25.24 | 25.25 | 24.81 | 25.02 | -0.793% | 4,989,003 | +40.048% |
| 2025-12-12 | 25.53 | 25.61 | 25.16 | 25.22 | -1.020% | 5,313,129 | +38.937% |
| 2025-12-11 | 25.43 | 25.63 | 25.41 | 25.48 | -0.469% | 6,170,528 | +37.520% |
| 2025-12-10 | 25.42 | 25.64 | 25.29 | 25.60 | +0.867% | 5,970,807 | +36.875% |
| 2025-12-09 | 25.27 | 25.59 | 25.27 | 25.38 | +0.595% | 4,446,111 | +38.061% |
| 2025-12-08 | 25.35 | 25.51 | 25.15 | 25.23 | -1.136% | 4,543,297 | +38.882% |
| 2025-12-05 | 25.58 | 25.91 | 25.51 | 25.52 | -0.390% | 4,057,696 | +37.304% |
| 2025-12-04 | 25.51 | 25.66 | 25.43 | 25.62 | +0.392% | 3,665,672 | +36.768% |
| 2025-12-03 | 25.14 | 25.55 | 25.14 | 25.52 | +2.121% | 2,892,519 | +37.304% |
| 2025-12-02 | 25.27 | 25.27 | 24.88 | 24.99 | -1.264% | 4,616,384 | +40.216% |
| 2025-12-01 | 25.12 | 25.44 | 25.09 | 25.31 | +0.877% | 2,490,531 | +38.443% |
| 2025-11-28 | 24.78 | 25.18 | 24.74 | 25.09 | +1.374% | 1,610,238 | +39.657% |
| 2025-11-26 | 24.57 | 24.95 | 24.57 | 24.75 | +0.692% | 3,931,129 | +41.576% |
| 2025-11-25 | 24.53 | 24.64 | 24.34 | 24.58 | -0.486% | 3,716,591 | +42.555% |
| 2025-11-24 | 24.68 | 24.77 | 24.29 | 24.70 | -0.121% | 4,272,492 | +41.862% |
| 2025-11-21 | 24.58 | 24.82 | 24.35 | 24.73 | +0.610% | 3,844,528 | +41.690% |
| 2025-11-20 | 25.02 | 25.37 | 24.57 | 24.58 | -1.245% | 4,167,496 | +42.555% |
| 2025-11-19 | 24.75 | 24.96 | 24.60 | 24.89 | -1.112% | 3,535,678 | +40.779% |
| 2025-11-18 | 24.88 | 25.25 | 24.81 | 25.17 | +0.801% | 5,256,652 | +39.213% |
| 2025-11-17 | 25.40 | 25.40 | 24.87 | 24.97 | -1.809% | 5,330,890 | +40.328% |
| 2025-11-14 | 25.10 | 25.48 | 24.82 | 25.43 | +1.639% | 4,719,334 | +37.790% |
| 2025-11-13 | 25.02 | 25.25 | 24.89 | 25.02 | +0.120% | 5,252,067 | +40.048% |
| 2025-11-12 | 25.23 | 25.29 | 24.95 | 24.99 | -1.420% | 3,150,006 | +40.216% |
| 2025-11-11 | 25.16 | 25.53 | 25.16 | 25.35 | +1.278% | 4,301,137 | +38.225% |
| 2025-11-10 | 24.86 | 25.10 | 24.56 | 25.03 | +0.927% | 4,583,006 | +39.992% |
| 2025-11-07 | 24.51 | 24.82 | 24.43 | 24.80 | +1.515% | 4,625,347 | +41.290% |
| 2025-11-06 | 24.28 | 24.68 | 24.28 | 24.43 | +0.825% | 2,783,834 | +43.430% |
| 2025-11-05 | 24.18 | 24.49 | 24.18 | 24.23 | +0.124% | 4,138,369 | +44.614% |
| 2025-11-04 | 24.14 | 24.27 | 23.98 | 24.20 | -1.184% | 4,917,681 | +44.793% |
| 2025-11-03 | 24.46 | 24.54 | 24.20 | 24.49 | +0.082% | 3,959,659 | +43.079% |
| 2025-10-31 | 24.40 | 24.59 | 24.27 | 24.47 | +0.575% | 4,838,779 | +43.196% |
| 2025-10-30 | 24.46 | 24.64 | 24.29 | 24.33 | -0.572% | 4,345,590 | +44.020% |
| 2025-10-29 | 24.29 | 24.58 | 24.26 | 24.47 | +0.741% | 4,180,331 | +43.196% |
| 2025-10-28 | 24.42 | 24.51 | 24.27 | 24.29 | -0.978% | 3,291,992 | +44.257% |
| 2025-10-27 | 24.57 | 24.63 | 24.44 | 24.53 | +0.245% | 5,204,231 | +42.845% |
| 2025-10-24 | 24.79 | 24.80 | 24.46 | 24.47 | -0.931% | 4,051,449 | +43.196% |
| 2025-10-23 | 24.71 | 24.85 | 24.52 | 24.70 | +1.646% | 7,337,929 | +41.862% |
| 2025-10-22 | 24.13 | 24.41 | 23.95 | 24.30 | +1.166% | 5,406,617 | +44.198% |
| 2025-10-21 | 24.16 | 24.21 | 23.92 | 24.02 | -0.332% | 5,364,357 | +45.878% |
| 2025-10-20 | 23.94 | 24.17 | 23.93 | 24.10 | +1.091% | 3,315,920 | +45.394% |
| 2025-10-17 | 23.77 | 23.91 | 23.67 | 23.84 | +0.633% | 2,429,871 | +46.980% |
| 2025-10-16 | 24.08 | 24.10 | 23.52 | 23.69 | -1.292% | 2,385,795 | +47.911% |
| 2025-10-15 | 24.16 | 24.30 | 23.80 | 24.00 | +0.042% | 2,148,529 | +46.000% |
| 2025-10-14 | 23.69 | 24.13 | 23.64 | 23.99 | -0.166% | 2,959,112 | +46.061% |
| 2025-10-13 | 23.87 | 24.04 | 23.78 | 24.03 | +1.607% | 2,306,175 | +45.818% |
| 2025-10-10 | 24.25 | 24.35 | 23.64 | 23.65 | -2.954% | 2,803,659 | +48.161% |
| 2025-10-09 | 24.77 | 24.99 | 24.34 | 24.37 | -1.496% | 2,899,698 | +43.783% |
| 2025-10-08 | 24.84 | 24.84 | 24.54 | 24.74 | -0.362% | 2,709,692 | +41.633% |
| 2025-10-07 | 24.75 | 24.85 | 24.43 | 24.83 | +0.121% | 2,196,431 | +41.120% |
| 2025-10-06 | 24.79 | 24.93 | 24.71 | 24.80 | +0.527% | 2,768,949 | +41.290% |
| 2025-10-03 | 24.63 | 24.80 | 24.61 | 24.67 | +0.694% | 2,878,850 | +42.035% |
| 2025-10-02 | 24.70 | 24.92 | 24.49 | 24.50 | -1.130% | 2,955,511 | +43.020% |
| 2025-10-01 | 24.64 | 24.85 | 24.59 | 24.78 | +0.243% | 5,105,052 | +41.404% |
| 2025-09-30 | 24.76 | 24.83 | 24.53 | 24.72 | -1.041% | 7,130,897 | +41.748% |
| 2025-09-29 | 25.33 | 25.33 | 24.86 | 24.98 | -1.885% | 2,558,070 | +40.272% |
| 2025-09-26 | 25.26 | 25.73 | 25.26 | 25.46 | +0.912% | 2,308,930 | +37.628% |
| 2025-09-25 | 25.04 | 25.27 | 24.95 | 25.23 | +0.719% | 2,311,298 | +38.882% |
| 2025-09-24 | 24.89 | 25.29 | 24.89 | 25.05 | +1.253% | 1,491,156 | +39.880% |
| 2025-09-23 | 24.43 | 25.02 | 24.43 | 24.74 | +1.769% | 2,960,253 | +41.633% |
| 2025-09-22 | 24.20 | 24.42 | 24.13 | 24.31 | 0.000% | 2,685,010 | +44.138% |
| 2025-09-19 | 24.62 | 24.62 | 24.23 | 24.31 | -2.173% | 3,916,223 | +44.138% |
| 2025-09-18 | 24.92 | 24.98 | 24.64 | 24.85 | -0.201% | 4,261,806 | +41.006% |
| 2025-09-17 | 24.82 | 25.10 | 24.72 | 24.90 | +0.161% | 3,770,269 | +40.723% |
| 2025-09-16 | 24.55 | 24.91 | 24.55 | 24.86 | +1.718% | 5,565,727 | +40.949% |
| 2025-09-15 | 24.55 | 24.62 | 24.39 | 24.44 | -0.286% | 3,217,342 | +43.372% |
| 2025-09-12 | 24.76 | 24.86 | 24.50 | 24.51 | -0.608% | 3,025,777 | +42.962% |
| 2025-09-11 | 24.49 | 24.71 | 24.39 | 24.66 | 0.000% | 3,372,664 | +42.092% |
| 2025-09-10 | 24.32 | 24.68 | 24.25 | 24.66 | +1.733% | 4,145,539 | +42.092% |
| 2025-09-09 | 24.24 | 24.58 | 24.23 | 24.24 | +0.456% | 4,994,154 | +44.554% |
| 2025-09-08 | 24.27 | 24.37 | 23.91 | 24.13 | -0.207% | 3,477,090 | +45.213% |
| 2025-09-05 | 24.42 | 24.54 | 24.07 | 24.18 | -1.867% | 4,600,806 | +44.913% |
| 2025-09-04 | 24.49 | 24.74 | 24.37 | 24.64 | +0.695% | 3,581,977 | +42.208% |
| 2025-09-03 | 24.82 | 25.02 | 24.39 | 24.47 | -2.159% | 3,656,075 | +43.196% |
| 2025-09-02 | 24.88 | 25.02 | 24.69 | 25.01 | +0.281% | 4,212,461 | +40.104% |
| 2025-08-29 | 24.85 | 25.02 | 24.82 | 24.94 | +0.443% | 2,328,056 | +40.497% |
| 2025-08-28 | 24.66 | 24.87 | 24.49 | 24.83 | +0.771% | 3,667,352 | +41.120% |
| 2025-08-27 | 24.35 | 24.74 | 24.35 | 24.64 | +1.108% | 3,596,373 | +42.208% |
| 2025-08-26 | 24.31 | 24.39 | 24.17 | 24.37 | -0.205% | 2,474,566 | +43.783% |
| 2025-08-25 | 24.28 | 24.44 | 24.20 | 24.42 | +0.370% | 2,428,270 | +43.489% |
| 2025-08-22 | 23.88 | 24.39 | 23.88 | 24.33 | +2.098% | 2,906,286 | +44.020% |
| 2025-08-21 | 23.62 | 23.88 | 23.57 | 23.83 | +0.719% | 2,002,529 | +47.042% |
| 2025-08-20 | 23.52 | 23.76 | 23.48 | 23.66 | +0.896% | 4,057,947 | +48.098% |
| 2025-08-19 | 23.40 | 23.60 | 23.32 | 23.45 | -0.170% | 5,949,452 | +49.424% |
| 2025-08-18 | 23.51 | 23.58 | 23.33 | 23.49 | -0.466% | 3,694,016 | +49.170% |
| 2025-08-15 | 23.61 | 23.88 | 23.54 | 23.60 | -0.169% | 3,995,365 | +48.475% |
| 2025-08-14 | 23.63 | 23.66 | 23.39 | 23.64 | -0.042% | 4,483,523 | +48.223% |
| 2025-08-13 | 23.42 | 23.66 | 23.34 | 23.65 | +0.982% | 3,973,516 | +48.161% |
| 2025-08-12 | 23.33 | 23.60 | 23.27 | 23.42 | +0.645% | 3,469,319 | +49.616% |
| 2025-08-11 | 23.52 | 23.61 | 23.23 | 23.27 | -0.852% | 3,811,855 | +50.580% |
| 2025-08-08 | 23.44 | 23.71 | 23.34 | 23.47 | +0.600% | 5,626,967 | +49.297% |
| 2025-08-07 | 23.59 | 23.85 | 23.31 | 23.33 | -0.512% | 4,740,060 | +50.193% |
| 2025-08-06 | 23.81 | 23.97 | 23.39 | 23.45 | -0.846% | 5,561,158 | +49.424% |
| 2025-08-05 | 23.61 | 23.67 | 23.32 | 23.65 | +0.254% | 3,630,567 | +48.161% |
| 2025-08-04 | 23.57 | 23.76 | 23.46 | 23.59 | -0.127% | 3,189,655 | +48.538% |
| 2025-08-01 | 24.01 | 24.04 | 23.50 | 23.62 | -1.951% | 3,815,124 | +48.349% |
| 2025-07-31 | 24.00 | 24.36 | 24.00 | 24.09 | -0.578% | 2,953,483 | +45.455% |
| 2025-07-30 | 24.44 | 24.44 | 24.05 | 24.23 | -1.344% | 2,332,615 | +44.614% |
| 2025-07-29 | 24.38 | 24.57 | 24.30 | 24.56 | +0.904% | 4,422,065 | +42.671% |
| 2025-07-28 | 24.23 | 24.39 | 24.23 | 24.34 | +1.248% | 2,568,462 | +43.961% |
| 2025-07-25 | 24.20 | 24.20 | 23.94 | 24.04 | -0.497% | 2,329,243 | +45.757% |
| 2025-07-24 | 23.92 | 24.18 | 23.81 | 24.16 | +0.793% | 5,168,019 | +45.033% |
| 2025-07-23 | 23.66 | 23.97 | 23.64 | 23.97 | +1.568% | 3,888,909 | +46.183% |
| 2025-07-22 | 23.42 | 23.70 | 23.42 | 23.60 | +0.640% | 4,648,385 | +48.475% |
| 2025-07-21 | 23.77 | 23.80 | 23.41 | 23.45 | -1.429% | 2,736,543 | +49.424% |
| 2025-07-18 | 24.14 | 24.22 | 23.69 | 23.79 | -0.543% | 5,475,410 | +47.289% |
| 2025-07-17 | 23.67 | 23.95 | 23.60 | 23.92 | +0.673% | 2,710,615 | +46.488% |
| 2025-07-16 | 23.98 | 24.07 | 23.66 | 23.76 | -0.917% | 3,889,461 | +47.475% |
| 2025-07-15 | 24.32 | 24.41 | 23.97 | 23.98 | -1.479% | 4,028,561 | +46.122% |
| 2025-07-14 | 24.55 | 24.55 | 24.23 | 24.34 | -1.097% | 4,025,913 | +43.961% |
| 2025-07-11 | 24.41 | 24.69 | 24.37 | 24.61 | +0.572% | 2,509,016 | +42.381% |
| 2025-07-10 | 24.20 | 24.48 | 24.06 | 24.47 | +0.824% | 3,099,453 | +43.196% |
| 2025-07-09 | 24.37 | 24.45 | 24.21 | 24.27 | -0.614% | 2,819,766 | +44.376% |
| 2025-07-08 | 23.76 | 24.52 | 23.76 | 24.42 | +2.648% | 6,108,045 | +43.489% |
| 2025-07-07 | 23.90 | 24.02 | 23.56 | 23.79 | -1.040% | 2,856,396 | +47.289% |
| 2025-07-03 | 23.96 | 24.10 | 23.93 | 24.04 | +0.125% | 1,891,862 | +45.757% |
| 2025-07-02 | 23.77 | 24.05 | 23.54 | 24.01 | +1.824% | 2,837,956 | +45.939% |
| 2025-07-01 | 23.48 | 23.72 | 23.24 | 23.58 | +0.554% | 7,383,173 | +48.601% |
| 2025-06-30 | 23.47 | 23.58 | 23.39 | 23.45 | -0.509% | 5,042,242 | +49.424% |
| 2025-06-27 | 23.67 | 23.67 | 23.43 | 23.57 | -0.507% | 3,419,675 | +48.664% |
| 2025-06-26 | 23.39 | 23.75 | 23.36 | 23.69 | +1.456% | 2,524,734 | +47.911% |
| 2025-06-25 | 23.49 | 23.51 | 23.30 | 23.35 | -0.554% | 4,118,471 | +50.064% |
| 2025-06-24 | 23.41 | 23.72 | 23.38 | 23.48 | -1.178% | 4,163,364 | +49.233% |
| 2025-06-23 | 24.70 | 24.70 | 23.68 | 23.76 | -2.583% | 8,077,024 | +47.475% |
| 2025-06-20 | 24.27 | 24.46 | 24.22 | 24.39 | -0.082% | 3,026,017 | +43.665% |
| 2025-06-18 | 24.62 | 24.76 | 24.35 | 24.41 | -0.611% | 3,874,778 | +43.548% |
| 2025-06-17 | 24.54 | 24.73 | 24.36 | 24.56 | +0.987% | 3,519,322 | +42.671% |
| 2025-06-16 | 24.32 | 24.57 | 24.13 | 24.32 | -0.246% | 4,508,515 | +44.079% |
| 2025-06-13 | 24.36 | 24.50 | 24.04 | 24.38 | +1.795% | 5,055,771 | +43.724% |
| 2025-06-12 | 23.77 | 23.95 | 23.58 | 23.95 | +0.377% | 2,751,115 | +46.305% |
| 2025-06-11 | 23.66 | 23.91 | 23.45 | 23.86 | +1.532% | 2,723,898 | +46.857% |
| 2025-06-10 | 23.33 | 23.66 | 23.33 | 23.50 | +1.644% | 7,616,569 | +49.106% |
| 2025-06-09 | 23.15 | 23.35 | 22.98 | 23.12 | +0.173% | 1,818,615 | +51.557% |
| 2025-06-06 | 22.85 | 23.15 | 22.85 | 23.08 | +1.943% | 1,462,210 | +51.820% |
| 2025-06-05 | 22.81 | 22.82 | 22.59 | 22.64 | -0.132% | 1,621,066 | +54.770% |
| 2025-06-04 | 23.09 | 23.27 | 22.64 | 22.67 | -1.819% | 1,835,884 | +54.566% |
| 2025-06-03 | 22.80 | 23.24 | 22.59 | 23.09 | +1.361% | 1,873,067 | +51.754% |
| 2025-06-02 | 22.88 | 22.93 | 22.53 | 22.78 | +1.289% | 2,628,677 | +53.819% |
| 2025-05-30 | 22.54 | 22.60 | 22.31 | 22.49 | -0.794% | 2,609,318 | +55.803% |
| 2025-05-29 | 22.57 | 22.68 | 22.43 | 22.67 | +0.532% | 1,697,764 | +54.566% |
| 2025-05-28 | 22.94 | 22.97 | 22.48 | 22.55 | -1.140% | 1,398,793 | +55.388% |
| 2025-05-27 | 22.73 | 22.84 | 22.57 | 22.81 | +0.974% | 1,212,578 | +53.617% |
| 2025-05-23 | 22.33 | 22.64 | 22.32 | 22.59 | +0.400% | 871,002 | +55.113% |
| 2025-05-22 | 22.49 | 22.63 | 22.21 | 22.50 | -0.398% | 1,316,820 | +55.733% |
| 2025-05-21 | 22.88 | 22.91 | 22.59 | 22.59 | -1.868% | 1,054,760 | +55.113% |
| 2025-05-20 | 23.22 | 23.25 | 23.00 | 23.02 | -0.861% | 707,067 | +52.215% |
| 2025-05-19 | 23.33 | 23.33 | 23.05 | 23.22 | -1.276% | 902,878 | +50.904% |
| 2025-05-16 | 23.60 | 23.62 | 23.28 | 23.52 | -0.212% | 611,495 | +48.980% |
| 2025-05-15 | 23.26 | 23.57 | 23.15 | 23.57 | +0.255% | 1,195,739 | +48.664% |
| 2025-05-14 | 23.51 | 23.58 | 23.40 | 23.51 | -0.508% | 772,320 | +49.043% |
| 2025-05-13 | 23.44 | 23.82 | 23.35 | 23.63 | +1.416% | 967,488 | +48.286% |
| 2025-05-12 | 23.50 | 23.66 | 23.14 | 23.30 | +2.553% | 942,173 | +50.386% |
| 2025-05-09 | 22.80 | 22.84 | 22.54 | 22.72 | +1.023% | 732,619 | +54.225% |
| 2025-05-08 | 22.39 | 22.78 | 22.36 | 22.49 | +1.398% | 1,465,970 | +55.803% |
| 2025-05-07 | 22.21 | 22.29 | 22.01 | 22.18 | +0.181% | 815,708 | +57.980% |
| 2025-05-06 | 22.23 | 22.35 | 22.04 | 22.14 | +0.045% | 819,039 | +58.266% |
| 2025-05-05 | 22.25 | 22.28 | 22.02 | 22.13 | -1.863% | 1,017,611 | +58.337% |
| 2025-05-02 | 22.50 | 22.61 | 22.09 | 22.55 | +1.531% | 1,460,516 | +55.388% |
| 2025-05-01 | 21.93 | 22.48 | 21.93 | 22.21 | +0.634% | 1,429,773 | +57.767% |
| 2025-04-30 | 22.34 | 22.34 | 21.80 | 22.07 | -2.647% | 947,988 | +58.768% |
| 2025-04-29 | 22.53 | 22.78 | 22.46 | 22.67 | -0.352% | 549,800 | +54.566% |
| 2025-04-28 | 22.58 | 22.82 | 22.55 | 22.75 | +0.708% | 501,580 | +54.022% |
| 2025-04-25 | 22.41 | 22.60 | 22.33 | 22.59 | 0.000% | 865,786 | +55.113% |
| 2025-04-24 | 22.40 | 22.68 | 22.27 | 22.59 | +1.574% | 1,532,162 | +55.113% |
| 2025-04-23 | 22.49 | 22.74 | 22.11 | 22.24 | -0.180% | 1,630,124 | +57.554% |
| 2025-04-22 | 22.01 | 22.45 | 21.93 | 22.28 | +2.484% | 1,354,807 | +57.271% |
| 2025-04-21 | 22.07 | 22.07 | 21.51 | 21.74 | -2.729% | 1,054,670 | +61.178% |
| 2025-04-17 | 22.01 | 22.68 | 22.01 | 22.35 | +2.382% | 1,516,184 | +56.779% |
| 2025-04-16 | 21.77 | 22.19 | 21.72 | 21.83 | +0.925% | 1,295,230 | +60.513% |
| 2025-04-15 | 21.66 | 22.03 | 21.62 | 21.63 | 0.000% | 1,702,142 | +61.997% |