FFIU
UVA Unconstrained Medium-Term Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:16:26 PM EDT
20.55USD+0.267%(+0.05)1,942
FFIU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.54 | 20.55 | 20.46 | 20.46 | -0.165% | 1,942 | 0.000% |
| 2026-10-01 | 20.59 | 20.59 | 20.50 | 20.50 | +0.224% | 595 | -0.165% |
| 2026-09-30 | 20.40 | 20.45 | 20.34 | 20.45 | -0.295% | 11,241 | +0.058% |
| 2026-09-29 | 20.51 | 20.51 | 20.51 | 20.51 | -1.212% | 186 | -0.237% |
| 2026-09-28 | 20.82 | 20.82 | 20.76 | 20.76 | -0.871% | 128 | -1.447% |
| 2026-09-25 | 20.94 | 20.94 | 20.94 | 20.94 | +0.334% | 17 | -2.305% |
| 2026-09-24 | 20.96 | 20.96 | 20.87 | 20.87 | -0.593% | 306 | -1.979% |
| 2026-09-23 | 21.00 | 21.00 | 21.00 | 21.00 | -1.108% | 24 | -2.561% |
| 2026-09-22 | 21.22 | 21.23 | 21.22 | 21.23 | +0.161% | 273 | -3.640% |
| 2026-09-21 | 21.12 | 21.28 | 21.12 | 21.20 | +0.258% | 1,677 | -3.484% |
| 2026-09-18 | 21.14 | 21.22 | 21.14 | 21.15 | -0.478% | 4,056 | -3.235% |
| 2026-09-17 | 21.57 | 21.57 | 21.21 | 21.25 | +0.600% | 757 | -3.697% |
| 2026-09-16 | 21.18 | 21.18 | 21.12 | 21.12 | -0.055% | 490 | -3.119% |
| 2026-09-15 | 21.12 | 21.13 | 21.04 | 21.13 | -0.036% | 6,433 | -3.172% |
| 2026-09-14 | 21.27 | 21.27 | 21.05 | 21.14 | -0.131% | 3,079 | -3.207% |
| 2026-09-11 | 21.21 | 21.30 | 21.12 | 21.17 | -0.531% | 4,560 | -3.334% |
| 2026-09-10 | 21.32 | 21.32 | 21.28 | 21.28 | -0.157% | 527 | -3.847% |
| 2026-09-09 | 21.26 | 21.36 | 21.26 | 21.31 | -0.306% | 2,591 | -3.998% |
| 2026-09-08 | 21.46 | 21.47 | 21.38 | 21.38 | -0.196% | 2,055 | -4.292% |
| 2026-09-04 | 21.42 | 21.42 | 21.42 | 21.42 | +0.074% | 14 | -4.479% |
| 2026-09-03 | 21.41 | 21.41 | 21.41 | 21.41 | +0.055% | 15 | -4.409% |
| 2026-09-02 | 21.39 | 21.39 | 21.39 | 21.39 | +0.132% | 4,419 | -4.356% |
| 2026-09-01 | 21.82 | 21.82 | 21.36 | 21.36 | -0.334% | 126 | -4.230% |
| 2026-08-31 | 21.43 | 21.44 | 21.43 | 21.44 | -0.132% | 371 | -4.550% |
| 2026-08-28 | 21.46 | 21.46 | 21.46 | 21.46 | -0.233% | 39 | -4.676% |
| 2026-08-27 | 21.54 | 21.54 | 21.52 | 21.52 | -0.023% | 398 | -4.898% |
| 2026-08-26 | 21.52 | 21.52 | 21.52 | 21.52 | +0.070% | 281 | -4.920% |
| 2026-08-25 | 21.60 | 21.60 | 21.49 | 21.50 | +0.228% | 2,836 | -4.853% |
| 2026-08-24 | 21.46 | 21.46 | 21.46 | 21.46 | +0.168% | 14 | -4.636% |
| 2026-08-21 | 21.32 | 21.42 | 21.32 | 21.42 | -0.060% | 2,534 | -4.476% |
| 2026-08-20 | 21.43 | 21.43 | 21.43 | 21.43 | -0.367% | 14 | -4.533% |
| 2026-08-19 | 21.56 | 21.56 | 21.51 | 21.51 | +0.463% | 528 | -4.883% |
| 2026-08-18 | 21.36 | 21.41 | 21.36 | 21.41 | +0.130% | 219 | -4.443% |
| 2026-08-17 | 21.39 | 21.39 | 21.39 | 21.39 | -0.419% | 88 | -4.319% |
| 2026-08-14 | 21.42 | 21.48 | 21.41 | 21.48 | -0.273% | 1,106 | -4.720% |
| 2026-08-13 | 21.53 | 21.53 | 21.53 | 21.53 | +0.507% | 162 | -4.980% |
| 2026-08-12 | 21.53 | 21.55 | 21.37 | 21.43 | -0.140% | 53,926 | -4.498% |
| 2026-08-11 | 21.45 | 21.45 | 21.45 | 21.45 | +0.310% | 14 | -4.632% |
| 2026-08-10 | 21.48 | 21.48 | 21.39 | 21.39 | -0.477% | 3,518 | -4.336% |
| 2026-08-07 | 21.49 | 21.49 | 21.49 | 21.49 | +0.100% | 13 | -4.793% |
| 2026-08-06 | 21.54 | 21.55 | 21.47 | 21.47 | -0.256% | 256 | -4.698% |
| 2026-08-05 | 21.48 | 21.52 | 21.48 | 21.52 | +0.093% | 1,793 | -4.942% |
| 2026-08-04 | 21.55 | 21.57 | 21.40 | 21.50 | -0.024% | 28,458 | -4.853% |
| 2026-08-03 | 21.51 | 21.51 | 21.51 | 21.51 | +0.750% | 216 | -4.875% |
| 2026-07-31 | 21.38 | 21.38 | 21.35 | 21.35 | -0.558% | 1,182 | -4.162% |
| 2026-07-30 | 21.46 | 21.47 | 21.46 | 21.47 | +0.248% | 709 | -4.696% |
| 2026-07-29 | 21.55 | 21.55 | 21.42 | 21.42 | -0.342% | 743 | -4.460% |
| 2026-07-28 | 21.49 | 21.49 | 21.47 | 21.49 | +0.130% | 4,338 | -4.787% |
| 2026-07-27 | 21.55 | 21.55 | 21.46 | 21.46 | +0.151% | 225 | -4.663% |
| 2026-07-24 | 21.33 | 21.43 | 21.33 | 21.43 | +0.045% | 514 | -4.519% |
| 2026-07-23 | 21.50 | 21.52 | 21.31 | 21.42 | +0.003% | 1,482 | -4.476% |
| 2026-07-22 | 21.38 | 21.45 | 21.37 | 21.42 | -0.143% | 3,073 | -4.473% |
| 2026-07-21 | 21.51 | 21.57 | 21.45 | 21.45 | -0.232% | 2,788 | -4.609% |
| 2026-07-20 | 21.57 | 21.57 | 21.50 | 21.50 | -0.693% | 3,104 | -4.831% |
| 2026-07-17 | 21.56 | 21.65 | 21.55 | 21.65 | +0.255% | 3,403 | -5.491% |
| 2026-07-16 | 21.50 | 21.68 | 21.50 | 21.59 | -0.139% | 27,184 | -5.250% |
| 2026-07-15 | 21.68 | 21.68 | 21.63 | 21.63 | +0.139% | 321 | -5.381% |
| 2026-07-14 | 21.66 | 21.66 | 21.59 | 21.59 | -0.139% | 9,440 | -5.250% |
| 2026-07-13 | 21.59 | 21.63 | 21.59 | 21.63 | -0.094% | 218 | -5.381% |
| 2026-07-10 | 21.78 | 21.78 | 21.65 | 21.65 | -0.075% | 2,556 | -5.470% |
| 2026-07-09 | 21.66 | 21.71 | 21.66 | 21.66 | +0.016% | 686 | -5.541% |
| 2026-07-08 | 21.66 | 21.66 | 21.66 | 21.66 | -0.038% | 22 | -5.526% |
| 2026-07-07 | 21.67 | 21.67 | 21.67 | 21.67 | -0.567% | 117 | -5.563% |
| 2026-07-06 | 21.82 | 21.82 | 21.79 | 21.79 | -0.116% | 545 | -6.098% |
| 2026-07-02 | 21.82 | 21.82 | 21.82 | 21.82 | +0.144% | 1,536 | -6.207% |
| 2026-07-01 | 21.78 | 21.78 | 21.78 | 21.78 | -0.051% | 10 | -6.071% |
| 2026-06-30 | 21.75 | 21.80 | 21.72 | 21.80 | +0.023% | 1,749 | -6.120% |
| 2026-06-29 | 21.76 | 21.80 | 21.76 | 21.79 | -1.171% | 3,725 | -6.098% |
| 2026-06-26 | 22.10 | 22.10 | 22.05 | 22.05 | -0.167% | 864 | -7.197% |
| 2026-06-25 | 22.00 | 22.20 | 22.00 | 22.09 | +0.294% | 1,754 | -7.352% |
| 2026-06-24 | 22.01 | 22.02 | 22.00 | 22.02 | +0.344% | 523 | -7.080% |
| 2026-06-23 | 21.95 | 21.95 | 21.95 | 21.95 | +0.046% | 22 | -6.761% |
| 2026-06-22 | 22.26 | 22.26 | 21.80 | 21.93 | -0.522% | 4,652 | -6.718% |
| 2026-06-18 | 22.05 | 22.05 | 22.05 | 22.05 | +0.352% | 15 | -7.205% |
| 2026-06-17 | 21.97 | 21.97 | 21.97 | 21.97 | -0.269% | 59 | -6.879% |
| 2026-06-16 | 22.03 | 22.03 | 22.03 | 22.03 | +0.351% | 14 | -7.129% |
| 2026-06-15 | 21.95 | 21.95 | 21.95 | 21.95 | +0.147% | 14 | -6.803% |
| 2026-06-12 | 22.02 | 22.05 | 21.92 | 21.92 | -0.215% | 2,025 | -6.666% |
| 2026-06-11 | 21.76 | 21.97 | 21.75 | 21.97 | +0.744% | 8,198 | -6.867% |
| 2026-06-10 | 21.75 | 21.81 | 21.75 | 21.81 | -0.344% | 4,649 | -6.174% |
| 2026-06-09 | 21.86 | 21.88 | 21.86 | 21.88 | +0.189% | 376 | -6.497% |
| 2026-06-08 | 21.89 | 21.89 | 21.84 | 21.84 | -0.025% | 1,262 | -6.320% |
| 2026-06-05 | 21.94 | 21.94 | 21.85 | 21.85 | -0.395% | 933 | -6.344% |
| 2026-06-04 | 21.93 | 21.93 | 21.93 | 21.93 | +0.141% | 60 | -6.713% |
| 2026-06-03 | 21.90 | 21.90 | 21.90 | 21.90 | -0.161% | 118 | -6.582% |
| 2026-06-02 | 22.02 | 22.04 | 21.94 | 21.94 | +0.117% | 899 | -6.733% |
| 2026-06-01 | 21.85 | 22.02 | 21.85 | 21.91 | -0.032% | 1,884 | -6.623% |
| 2026-05-29 | 21.95 | 21.99 | 21.92 | 21.92 | +0.273% | 4,153 | -6.653% |
| 2026-05-28 | 21.93 | 21.93 | 21.86 | 21.86 | +0.097% | 882 | -6.398% |
| 2026-05-27 | 21.83 | 21.84 | 21.83 | 21.84 | +0.155% | 585 | -6.308% |
| 2026-05-26 | 21.80 | 21.80 | 21.80 | 21.80 | +0.588% | 19 | -6.162% |
| 2026-05-22 | 21.64 | 21.68 | 21.64 | 21.68 | +0.213% | 736 | -5.610% |
| 2026-05-21 | 21.63 | 21.63 | 21.63 | 21.63 | -0.172% | 30 | -5.409% |
| 2026-05-20 | 21.60 | 21.67 | 21.60 | 21.67 | +0.925% | 1,153 | -5.572% |
| 2026-05-19 | 21.47 | 21.47 | 21.47 | 21.47 | -0.656% | 107 | -4.699% |
| 2026-05-18 | 21.61 | 21.61 | 21.61 | 21.61 | -0.250% | 159 | -5.324% |
| 2026-05-15 | 21.60 | 21.67 | 21.60 | 21.67 | -0.455% | 596 | -5.560% |
| 2026-05-14 | 21.90 | 21.90 | 21.75 | 21.77 | -0.091% | 1,327 | -5.990% |
| 2026-05-13 | 21.80 | 21.80 | 21.78 | 21.78 | -0.074% | 1,748 | -6.076% |
| 2026-05-12 | 21.93 | 21.93 | 21.67 | 21.80 | -0.178% | 3,168 | -6.146% |
| 2026-05-11 | 21.87 | 21.92 | 21.84 | 21.84 | -0.455% | 726 | -6.313% |
| 2026-05-08 | 21.94 | 21.94 | 21.94 | 21.94 | +0.262% | 24 | -6.739% |
| 2026-05-07 | 21.95 | 21.95 | 21.88 | 21.88 | -0.710% | 7,061 | -6.494% |
| 2026-05-06 | 21.86 | 22.04 | 21.86 | 22.04 | +0.593% | 1,117 | -7.158% |
| 2026-05-05 | 21.89 | 21.94 | 21.87 | 21.91 | +0.200% | 7,319 | -6.607% |
| 2026-05-04 | 21.86 | 21.86 | 21.86 | 21.86 | -0.311% | 47 | -6.420% |
| 2026-05-01 | 21.96 | 21.96 | 21.93 | 21.93 | +0.093% | 279 | -6.711% |
| 2026-04-30 | 21.91 | 21.91 | 21.91 | 21.91 | +0.356% | 682 | -6.624% |
| 2026-04-29 | 21.91 | 21.95 | 21.84 | 21.84 | -1.012% | 8,328 | -6.292% |
| 2026-04-28 | 22.06 | 22.06 | 22.06 | 22.06 | -0.098% | 111 | -7.240% |
| 2026-04-27 | 22.08 | 22.08 | 22.08 | 22.08 | -0.023% | 62 | -7.331% |
| 2026-04-24 | 21.92 | 22.09 | 21.92 | 22.09 | +0.455% | 681 | -7.352% |
| 2026-04-23 | 21.98 | 21.98 | 21.98 | 21.98 | +0.114% | 8 | -6.931% |
| 2026-04-22 | 21.96 | 21.96 | 21.96 | 21.96 | -0.145% | 591 | -6.825% |
| 2026-04-21 | 22.09 | 22.09 | 21.99 | 21.99 | -0.759% | 14,375 | -6.959% |
| 2026-04-20 | 22.07 | 22.16 | 22.07 | 22.16 | +0.375% | 977 | -7.666% |
| 2026-04-17 | 21.96 | 22.08 | 21.96 | 22.08 | +0.513% | 2,261 | -7.319% |
| 2026-04-16 | 21.96 | 21.96 | 21.96 | 21.96 | -0.183% | 7 | -6.844% |
| 2026-04-15 | 21.90 | 22.00 | 21.90 | 22.00 | -0.123% | 3,298 | -7.015% |
| 2026-04-14 | 22.03 | 22.03 | 22.03 | 22.03 | +0.268% | 36 | -7.129% |
| 2026-04-13 | 21.75 | 21.97 | 21.75 | 21.97 | +0.265% | 11,511 | -6.880% |
| 2026-04-10 | 21.84 | 21.95 | 21.84 | 21.91 | -0.114% | 4,555 | -6.633% |
| 2026-04-09 | 21.94 | 21.94 | 21.94 | 21.94 | +0.131% | 109 | -6.740% |
| 2026-04-08 | 21.91 | 21.91 | 21.91 | 21.91 | +0.164% | 10 | -6.618% |
| 2026-04-07 | 21.89 | 21.93 | 21.88 | 21.88 | -0.044% | 21,196 | -6.464% |
| 2026-04-06 | 21.89 | 21.89 | 21.89 | 21.89 | +0.022% | 49 | -6.505% |
| 2026-04-02 | 21.97 | 21.97 | 21.88 | 21.88 | +0.667% | 606 | -6.485% |
| 2026-04-01 | 21.74 | 21.74 | 21.74 | 21.74 | -0.570% | 75 | -5.861% |
| 2026-03-31 | 21.86 | 21.86 | 21.86 | 21.86 | +0.550% | 1,273 | -6.398% |
| 2026-03-30 | 21.87 | 21.89 | 21.74 | 21.74 | -0.624% | 5,809 | -5.884% |
| 2026-03-27 | 21.91 | 21.91 | 21.88 | 21.88 | -0.129% | 5,587 | -6.471% |
| 2026-03-26 | 22.09 | 22.09 | 21.91 | 21.91 | -0.494% | 459 | -6.592% |
| 2026-03-25 | 22.01 | 22.01 | 22.01 | 22.01 | +0.389% | 26 | -7.053% |
| 2026-03-24 | 21.94 | 21.94 | 21.93 | 21.93 | +0.396% | 126 | -6.692% |
| 2026-03-23 | 21.80 | 21.86 | 21.80 | 21.84 | +0.111% | 986 | -6.323% |
| 2026-03-20 | 21.82 | 21.82 | 21.82 | 21.82 | -1.374% | 89 | -6.218% |
| 2026-03-19 | 22.01 | 22.12 | 22.01 | 22.12 | +0.355% | 812 | -7.507% |
| 2026-03-18 | 22.04 | 22.04 | 22.04 | 22.04 | -0.493% | 16 | -7.178% |
| 2026-03-17 | 22.25 | 22.30 | 22.15 | 22.15 | +0.151% | 4,895 | -7.636% |
| 2026-03-16 | 22.21 | 22.21 | 22.12 | 22.12 | +0.414% | 233 | -7.497% |
| 2026-03-13 | 21.99 | 22.03 | 21.99 | 22.03 | -0.333% | 967 | -7.113% |
| 2026-03-12 | 22.06 | 22.10 | 22.06 | 22.10 | -0.389% | 473 | -7.423% |
| 2026-03-11 | 22.20 | 22.20 | 22.19 | 22.19 | -0.162% | 900 | -7.783% |
| 2026-03-10 | 22.44 | 22.44 | 22.22 | 22.22 | -0.600% | 256 | -7.933% |
| 2026-03-09 | 22.36 | 22.36 | 22.36 | 22.36 | +0.425% | 5 | -8.485% |
| 2026-03-06 | 22.17 | 22.26 | 22.17 | 22.26 | -0.363% | 357 | -8.097% |
| 2026-03-05 | 22.34 | 22.34 | 22.34 | 22.34 | -0.108% | 208 | -8.430% |
| 2026-03-04 | 22.37 | 22.37 | 22.37 | 22.37 | -0.071% | 284 | -8.529% |
| 2026-03-03 | 22.41 | 22.41 | 22.39 | 22.39 | -0.134% | 635 | -8.594% |
| 2026-03-02 | 22.32 | 22.41 | 22.32 | 22.41 | -0.510% | 201 | -8.716% |
| 2026-02-27 | 22.50 | 22.58 | 22.50 | 22.53 | +0.468% | 388 | -9.182% |
| 2026-02-26 | 22.40 | 22.43 | 22.40 | 22.43 | +0.067% | 305 | -8.757% |
| 2026-02-25 | 22.42 | 22.42 | 22.33 | 22.41 | -0.239% | 1,890 | -8.696% |
| 2026-02-24 | 22.52 | 22.56 | 22.46 | 22.46 | +0.442% | 5,002 | -8.914% |
| 2026-02-23 | 22.40 | 22.40 | 22.36 | 22.36 | +0.067% | 691 | -8.512% |
| 2026-02-20 | 22.41 | 22.41 | 22.35 | 22.35 | -0.290% | 317 | -8.451% |
| 2026-02-19 | 22.41 | 22.41 | 22.41 | 22.41 | +0.179% | 12 | -8.716% |
| 2026-02-18 | 22.45 | 22.45 | 22.38 | 22.38 | -0.208% | 8,794 | -8.553% |
| 2026-02-17 | 22.45 | 22.45 | 22.42 | 22.42 | -0.059% | 307 | -8.743% |
| 2026-02-13 | 22.43 | 22.43 | 22.43 | 22.43 | -0.111% | 407 | -8.797% |
| 2026-02-12 | 22.46 | 22.46 | 22.46 | 22.46 | +1.285% | 241 | -8.899% |
| 2026-02-11 | 22.23 | 22.23 | 22.18 | 22.18 | -0.627% | 2,003 | -7.728% |
| 2026-02-10 | 22.26 | 22.32 | 22.26 | 22.32 | +0.428% | 415 | -8.307% |
| 2026-02-09 | 22.12 | 22.22 | 22.12 | 22.22 | +0.068% | 751 | -7.915% |
| 2026-02-06 | 22.50 | 22.50 | 22.20 | 22.20 | -0.036% | 217 | -7.853% |
| 2026-02-05 | 22.21 | 22.21 | 22.21 | 22.21 | +0.489% | 31 | -7.886% |
| 2026-02-04 | 22.11 | 22.11 | 22.11 | 22.11 | -0.158% | 67 | -7.436% |
| 2026-02-03 | 22.14 | 22.14 | 22.14 | 22.14 | -0.180% | 11 | -7.582% |
| 2026-02-02 | 22.18 | 22.24 | 22.03 | 22.18 | +0.109% | 15,011 | -7.749% |
| 2026-01-30 | 22.16 | 22.16 | 22.16 | 22.16 | -0.117% | 25 | -7.648% |
| 2026-01-29 | 22.18 | 22.18 | 22.18 | 22.18 | +0.120% | 211 | -7.756% |
| 2026-01-28 | 22.06 | 22.16 | 22.06 | 22.16 | -0.088% | 134 | -7.646% |
| 2026-01-27 | 22.10 | 22.17 | 22.09 | 22.17 | -0.149% | 2,518 | -7.728% |
| 2026-01-26 | 22.51 | 22.51 | 22.21 | 22.21 | -0.073% | 678 | -7.866% |
| 2026-01-23 | 22.16 | 22.22 | 22.16 | 22.22 | +0.177% | 3,420 | -7.933% |
| 2026-01-22 | 22.04 | 22.20 | 22.04 | 22.18 | +0.749% | 2,563 | -7.770% |
| 2026-01-21 | 22.18 | 22.18 | 22.02 | 22.02 | -0.084% | 1,414 | -7.079% |
| 2026-01-20 | 21.96 | 22.04 | 21.95 | 22.04 | -0.703% | 1,139 | -7.157% |
| 2026-01-16 | 22.19 | 22.19 | 22.19 | 22.19 | -0.091% | 228 | -7.810% |
| 2026-01-15 | 22.21 | 22.21 | 22.21 | 22.21 | -0.045% | 76 | -7.894% |
| 2026-01-14 | 22.23 | 22.23 | 22.23 | 22.23 | +0.203% | 34 | -7.936% |
| 2026-01-13 | 22.24 | 22.24 | 22.09 | 22.18 | +0.133% | 6,189 | -7.749% |
| 2026-01-12 | 22.14 | 22.22 | 22.14 | 22.15 | +0.021% | 5,739 | -7.626% |
| 2026-01-09 | 22.14 | 22.18 | 22.13 | 22.15 | +0.278% | 1,602 | -7.607% |
| 2026-01-08 | 22.18 | 22.18 | 22.02 | 22.08 | -0.298% | 3,795 | -7.350% |
| 2026-01-07 | 22.16 | 22.20 | 22.15 | 22.15 | +0.183% | 971 | -7.626% |
| 2026-01-06 | 21.98 | 22.11 | 21.98 | 22.11 | -0.136% | 162 | -7.457% |
| 2026-01-05 | 22.14 | 22.14 | 22.14 | 22.14 | +0.790% | 136 | -7.582% |
| 2026-01-02 | 21.99 | 21.99 | 21.93 | 21.97 | -1.252% | 6,425 | -6.852% |
| 2025-12-31 | 22.24 | 22.25 | 22.20 | 22.25 | -0.625% | 480 | -8.018% |
| 2025-12-30 | 22.37 | 22.39 | 22.37 | 22.39 | -0.685% | 2,469 | -8.594% |
| 2025-12-29 | 22.41 | 22.54 | 22.41 | 22.54 | +1.209% | 534 | -9.219% |
| 2025-12-26 | 22.30 | 22.37 | 22.27 | 22.27 | +0.023% | 1,083 | -8.122% |
| 2025-12-24 | 22.30 | 22.30 | 22.27 | 22.27 | -0.336% | 1,949 | -8.101% |
| 2025-12-23 | 22.31 | 22.34 | 22.31 | 22.34 | +0.518% | 2,582 | -8.410% |
| 2025-12-22 | 22.12 | 22.22 | 22.12 | 22.22 | +0.085% | 3,688 | -7.935% |
| 2025-12-19 | 22.17 | 22.21 | 22.17 | 22.21 | +0.005% | 332 | -7.857% |
| 2025-12-18 | 22.26 | 22.26 | 22.20 | 22.20 | -0.207% | 3,894 | -7.853% |
| 2025-12-17 | 22.25 | 22.25 | 22.25 | 22.25 | +0.077% | 125 | -8.044% |
| 2025-12-16 | 22.21 | 22.23 | 22.17 | 22.23 | -1.139% | 29,273 | -7.973% |
| 2025-12-15 | 22.48 | 22.49 | 22.48 | 22.49 | +0.200% | 576 | -9.020% |
| 2025-12-12 | 22.45 | 22.45 | 22.45 | 22.45 | +0.067% | 173 | -8.838% |
| 2025-12-11 | 22.62 | 22.62 | 22.15 | 22.43 | +0.030% | 27,033 | -8.777% |
| 2025-12-10 | 22.27 | 22.42 | 22.27 | 22.42 | +0.170% | 1,294 | -8.750% |
| 2025-12-09 | 22.39 | 22.39 | 22.39 | 22.39 | -0.021% | 219 | -8.595% |
| 2025-12-08 | 22.11 | 22.39 | 22.11 | 22.39 | -0.156% | 116 | -8.614% |
| 2025-12-05 | 22.43 | 22.43 | 22.43 | 22.43 | -0.235% | 235 | -8.757% |
| 2025-12-04 | 22.39 | 22.48 | 22.39 | 22.48 | -0.162% | 3,269 | -8.971% |
| 2025-12-03 | 22.26 | 22.51 | 22.26 | 22.51 | +0.134% | 1,214 | -9.119% |
| 2025-12-02 | 22.48 | 22.48 | 22.48 | 22.48 | +0.019% | 409 | -8.997% |
| 2025-12-01 | 22.09 | 22.48 | 22.08 | 22.48 | -0.290% | 1,109 | -8.980% |
| 2025-11-28 | 22.55 | 22.55 | 22.55 | 22.55 | -0.242% | 102 | -9.244% |
| 2025-11-26 | 22.27 | 22.60 | 22.27 | 22.60 | +0.111% | 242 | -9.463% |
| 2025-11-25 | 22.57 | 22.57 | 22.57 | 22.57 | +0.222% | 104 | -9.363% |
| 2025-11-24 | 22.29 | 22.52 | 22.29 | 22.52 | +0.089% | 1,271 | -9.162% |
| 2025-11-21 | 22.35 | 22.50 | 22.35 | 22.50 | +0.156% | 2,065 | -9.081% |
| 2025-11-20 | 22.47 | 22.47 | 22.47 | 22.47 | +0.582% | 204 | -8.939% |
| 2025-11-19 | 22.09 | 22.34 | 22.09 | 22.34 | -1.063% | 2,757 | -8.410% |
| 2025-11-18 | 22.25 | 22.58 | 22.25 | 22.58 | +0.402% | 962 | -9.383% |
| 2025-11-17 | 22.11 | 22.49 | 22.11 | 22.49 | +0.134% | 4,666 | -9.019% |
| 2025-11-14 | 22.28 | 22.46 | 22.28 | 22.46 | +0.221% | 1,130 | -8.897% |
| 2025-11-13 | 22.27 | 22.82 | 22.27 | 22.41 | +0.705% | 899 | -8.696% |
| 2025-11-12 | 22.35 | 22.35 | 22.20 | 22.25 | -1.217% | 7,466 | -8.052% |
| 2025-11-11 | 22.53 | 22.53 | 22.53 | 22.53 | +0.190% | 12 | -9.171% |
| 2025-11-10 | 22.48 | 22.48 | 22.48 | 22.48 | +0.335% | 58 | -8.999% |
| 2025-11-07 | 22.41 | 22.41 | 22.41 | 22.41 | -0.469% | 184 | -8.694% |
| 2025-11-06 | 22.36 | 22.52 | 22.36 | 22.52 | -0.004% | 2,380 | -9.122% |
| 2025-11-05 | 22.33 | 22.52 | 22.33 | 22.52 | +1.561% | 212 | -9.126% |
| 2025-11-04 | 22.06 | 22.17 | 22.05 | 22.17 | -0.203% | 25,226 | -7.707% |
| 2025-11-03 | 22.04 | 22.38 | 22.04 | 22.21 | -1.483% | 98,217 | -7.894% |
| 2025-10-31 | 22.37 | 22.55 | 22.37 | 22.55 | -0.094% | 1,351 | -9.260% |
| 2025-10-30 | 22.57 | 22.57 | 22.57 | 22.57 | -0.285% | 16 | -9.345% |
| 2025-10-29 | 22.53 | 22.63 | 22.39 | 22.63 | -0.197% | 10,107 | -9.603% |
| 2025-10-28 | 22.58 | 22.68 | 22.57 | 22.68 | -0.043% | 1,822 | -9.781% |
| 2025-10-27 | 22.69 | 22.69 | 22.69 | 22.69 | -0.076% | 76 | -9.820% |
| 2025-10-24 | 22.71 | 22.71 | 22.71 | 22.71 | +1.449% | 10 | -9.888% |
| 2025-10-23 | 22.34 | 22.39 | 22.29 | 22.38 | -1.427% | 2,669 | -8.582% |
| 2025-10-22 | 22.94 | 22.94 | 22.71 | 22.71 | -0.082% | 177 | -9.886% |
| 2025-10-21 | 23.02 | 23.02 | 22.52 | 22.72 | -1.238% | 2,146 | -9.960% |
| 2025-10-20 | 22.98 | 23.11 | 22.98 | 23.01 | +1.853% | 350 | -11.075% |
| 2025-10-17 | 22.95 | 22.95 | 22.59 | 22.59 | -0.040% | 273 | -9.427% |
| 2025-10-16 | 22.82 | 22.82 | 22.13 | 22.60 | +1.947% | 200,620 | -9.463% |
| 2025-10-15 | 22.89 | 22.89 | 22.16 | 22.17 | -0.143% | 1,041 | -7.700% |
| 2025-10-14 | 22.53 | 22.53 | 22.20 | 22.20 | -1.683% | 554 | -7.832% |
| 2025-10-13 | 22.89 | 22.89 | 22.58 | 22.58 | +1.529% | 192 | -9.383% |
| 2025-10-10 | 22.24 | 22.24 | 22.24 | 22.24 | -0.891% | 540 | -7.998% |
| 2025-10-09 | 22.44 | 22.44 | 22.44 | 22.44 | -0.089% | 355 | -8.818% |
| 2025-10-08 | 22.25 | 22.77 | 22.02 | 22.46 | +0.084% | 6,407 | -8.899% |
| 2025-10-07 | 22.74 | 22.74 | 22.44 | 22.44 | +0.206% | 310 | -8.823% |
| 2025-10-06 | 22.39 | 22.39 | 22.39 | 22.39 | +0.160% | 429 | -8.635% |
| 2025-10-03 | 22.76 | 22.76 | 22.15 | 22.36 | -0.433% | 942 | -8.488% |
| 2025-10-02 | 22.75 | 22.75 | 22.46 | 22.46 | +0.174% | 141 | -8.884% |
| 2025-10-01 | 22.76 | 22.76 | 22.42 | 22.42 | +0.121% | 272 | -8.725% |
| 2025-09-30 | 22.41 | 22.41 | 22.39 | 22.39 | +1.143% | 332 | -8.615% |
| 2025-09-29 | 22.21 | 22.50 | 21.98 | 22.14 | -0.406% | 30,533 | -7.570% |
| 2025-09-26 | 22.15 | 22.34 | 22.12 | 22.23 | -0.071% | 1,701 | -7.946% |
| 2025-09-25 | 22.21 | 22.24 | 22.21 | 22.24 | -0.213% | 267 | -8.011% |
| 2025-09-24 | 22.45 | 22.45 | 22.29 | 22.29 | -0.656% | 765 | -8.207% |
| 2025-09-23 | 22.43 | 22.47 | 22.42 | 22.44 | +0.250% | 2,045 | -8.810% |
| 2025-09-22 | 22.41 | 22.41 | 22.38 | 22.38 | -0.151% | 542 | -8.582% |
| 2025-09-19 | 22.45 | 22.45 | 22.42 | 22.42 | +0.272% | 295 | -8.720% |
| 2025-09-18 | 22.41 | 22.41 | 22.34 | 22.36 | -0.169% | 112,382 | -8.471% |
| 2025-09-17 | 22.53 | 22.53 | 22.39 | 22.39 | -0.189% | 5,154 | -8.626% |
| 2025-09-16 | 22.57 | 22.57 | 22.44 | 22.44 | +0.448% | 2,863 | -8.799% |
| 2025-09-15 | 22.34 | 22.34 | 22.34 | 22.34 | -0.089% | 478 | -8.390% |
| 2025-09-12 | 22.36 | 22.36 | 22.36 | 22.36 | -0.278% | 177 | -8.471% |
| 2025-09-11 | 22.56 | 22.56 | 22.42 | 22.42 | +0.312% | 10,328 | -8.726% |
| 2025-09-10 | 22.35 | 22.35 | 22.35 | 22.35 | +0.180% | 25 | -8.441% |
| 2025-09-09 | 22.21 | 22.31 | 22.18 | 22.31 | -0.635% | 488 | -8.276% |
| 2025-09-08 | 22.46 | 22.46 | 22.45 | 22.45 | +1.149% | 276 | -8.858% |
| 2025-09-05 | 22.35 | 22.35 | 22.20 | 22.20 | +0.339% | 91,007 | -7.811% |
| 2025-09-04 | 22.23 | 22.24 | 22.12 | 22.12 | +1.236% | 19,794 | -7.499% |
| 2025-09-03 | 22.12 | 22.14 | 21.85 | 21.85 | -0.727% | 6,438 | -6.356% |
| 2025-09-02 | 22.18 | 22.18 | 21.96 | 22.01 | +0.152% | 505 | -7.036% |
| 2025-08-29 | 21.87 | 21.98 | 21.87 | 21.98 | +0.441% | 133 | -6.895% |
| 2025-08-28 | 22.12 | 22.12 | 21.88 | 21.88 | +0.275% | 17,836 | -6.484% |
| 2025-08-27 | 22.10 | 22.10 | 21.82 | 21.82 | -0.708% | 50,756 | -6.227% |
| 2025-08-26 | 21.78 | 21.98 | 21.78 | 21.98 | +0.298% | 621 | -6.890% |
| 2025-08-25 | 21.91 | 21.91 | 21.91 | 21.91 | -0.191% | 6 | -6.612% |
| 2025-08-22 | 22.08 | 22.08 | 21.95 | 21.95 | +0.513% | 208 | -6.791% |
| 2025-08-21 | 21.88 | 21.92 | 21.84 | 21.84 | -0.274% | 19,692 | -6.313% |
| 2025-08-20 | 22.05 | 22.05 | 21.90 | 21.90 | +0.012% | 329 | -6.569% |
| 2025-08-19 | 22.04 | 22.04 | 21.76 | 21.90 | +0.034% | 1,620 | -6.558% |
| 2025-08-18 | 21.89 | 21.89 | 21.89 | 21.89 | -0.182% | 488 | -6.527% |
| 2025-08-15 | 21.85 | 21.93 | 21.85 | 21.93 | -0.182% | 751 | -6.697% |
| 2025-08-14 | 21.97 | 21.97 | 21.97 | 21.97 | -0.019% | 403 | -6.867% |
| 2025-08-13 | 21.91 | 22.15 | 21.81 | 21.97 | -0.019% | 51,143 | -6.885% |
| 2025-08-12 | 21.83 | 21.99 | 21.83 | 21.98 | +0.450% | 12,320 | -6.902% |
| 2025-08-11 | 22.01 | 22.01 | 21.88 | 21.88 | -0.365% | 1,337 | -6.483% |
| 2025-08-08 | 21.88 | 21.96 | 21.88 | 21.96 | +0.159% | 143 | -6.825% |
| 2025-08-07 | 21.93 | 21.93 | 21.93 | 21.93 | -0.499% | 24 | -6.676% |
| 2025-08-06 | 21.99 | 22.04 | 21.99 | 22.04 | +0.456% | 693 | -7.142% |
| 2025-08-05 | 21.87 | 21.93 | 21.79 | 21.93 | +0.010% | 3,424 | -6.718% |
| 2025-08-04 | 21.94 | 21.94 | 21.93 | 21.93 | +0.190% | 459 | -6.710% |
| 2025-08-01 | 21.76 | 21.89 | 21.76 | 21.89 | +0.861% | 555 | -6.533% |
| 2025-07-31 | 21.64 | 21.83 | 21.64 | 21.70 | +0.137% | 480 | -5.728% |
| 2025-07-30 | 21.53 | 21.83 | 21.53 | 21.67 | -0.251% | 1,071 | -5.599% |
| 2025-07-29 | 21.61 | 21.85 | 21.61 | 21.73 | +0.611% | 2,348 | -5.836% |
| 2025-07-28 | 21.65 | 21.65 | 21.60 | 21.60 | -0.352% | 308 | -5.261% |
| 2025-07-25 | 21.67 | 21.67 | 21.67 | 21.67 | +0.366% | 21 | -5.595% |
| 2025-07-24 | 21.52 | 21.59 | 21.52 | 21.59 | -0.139% | 407 | -5.249% |
| 2025-07-23 | 21.51 | 21.63 | 21.51 | 21.63 | -0.394% | 501 | -5.381% |
| 2025-07-22 | 21.55 | 21.74 | 21.54 | 21.71 | +0.350% | 1,713 | -5.754% |
| 2025-07-21 | 21.63 | 21.63 | 21.63 | 21.63 | +0.674% | 321 | -5.424% |
| 2025-07-18 | 21.62 | 21.65 | 21.37 | 21.49 | -0.647% | 30,030 | -4.787% |
| 2025-07-17 | 21.72 | 21.72 | 21.53 | 21.63 | -0.081% | 2,429 | -5.403% |
| 2025-07-16 | 21.53 | 21.75 | 21.53 | 21.65 | +0.275% | 6,108 | -5.480% |
| 2025-07-15 | 21.73 | 21.73 | 21.59 | 21.59 | -0.312% | 177 | -5.220% |
| 2025-07-14 | 21.76 | 21.76 | 21.56 | 21.66 | -0.112% | 3,212 | -5.516% |
| 2025-07-11 | 21.68 | 21.68 | 21.68 | 21.68 | -0.572% | 13 | -5.622% |
| 2025-07-10 | 21.70 | 21.80 | 21.70 | 21.80 | +0.158% | 1,801 | -6.162% |
| 2025-07-09 | 21.80 | 21.80 | 21.77 | 21.77 | +0.510% | 418 | -6.014% |
| 2025-07-08 | 21.73 | 21.77 | 21.66 | 21.66 | -0.322% | 1,215 | -5.534% |
| 2025-07-07 | 21.86 | 21.86 | 21.73 | 21.73 | -0.266% | 330 | -5.838% |
| 2025-07-03 | 21.79 | 21.79 | 21.79 | 21.79 | -0.251% | 13 | -6.089% |
| 2025-07-02 | 21.84 | 21.84 | 21.84 | 21.84 | -0.189% | 24 | -6.324% |
| 2025-07-01 | 21.88 | 21.88 | 21.88 | 21.88 | +0.524% | 182 | -6.501% |
| 2025-06-30 | 21.87 | 21.94 | 21.77 | 21.77 | +0.508% | 20,310 | -6.011% |
| 2025-06-27 | 21.78 | 21.78 | 21.47 | 21.66 | -1.714% | 4,707 | -5.534% |
| 2025-06-26 | 22.04 | 22.04 | 22.04 | 22.04 | +0.464% | 4 | -7.154% |
| 2025-06-25 | 22.01 | 22.01 | 21.94 | 21.94 | -0.280% | 12,874 | -6.723% |
| 2025-06-24 | 21.90 | 22.00 | 21.90 | 22.00 | +0.834% | 5,540 | -6.984% |
| 2025-06-23 | 21.82 | 21.82 | 21.82 | 21.82 | +0.029% | 102 | -6.208% |
| 2025-06-20 | 21.81 | 21.81 | 21.81 | 21.81 | -0.066% | 3 | -6.181% |
| 2025-06-18 | 21.71 | 21.82 | 21.71 | 21.82 | -0.134% | 266 | -6.243% |
| 2025-06-17 | 21.85 | 21.85 | 21.85 | 21.85 | +0.589% | 5 | -6.368% |
| 2025-06-16 | 21.67 | 21.73 | 21.67 | 21.73 | -0.207% | 319 | -5.817% |
| 2025-06-13 | 21.77 | 21.77 | 21.77 | 21.77 | -0.594% | 5 | -6.011% |
| 2025-06-12 | 21.84 | 21.90 | 21.84 | 21.90 | +0.657% | 465 | -6.569% |
| 2025-06-11 | 21.65 | 21.76 | 21.65 | 21.76 | +0.142% | 640 | -5.955% |
| 2025-06-10 | 21.72 | 21.73 | 21.72 | 21.73 | +0.306% | 122 | -5.822% |
| 2025-06-09 | 21.50 | 21.75 | 21.50 | 21.66 | +0.187% | 2,693 | -5.534% |
| 2025-06-06 | 21.66 | 21.66 | 21.62 | 21.62 | -0.554% | 1,394 | -5.358% |
| 2025-06-05 | 21.80 | 21.80 | 21.74 | 21.74 | -0.315% | 1,493 | -5.882% |
| 2025-06-04 | 21.81 | 21.81 | 21.81 | 21.81 | +0.944% | 302 | -6.179% |
| 2025-06-03 | 21.49 | 21.61 | 21.49 | 21.60 | -0.254% | 353 | -5.293% |
| 2025-06-02 | 21.66 | 21.66 | 21.66 | 21.66 | -0.223% | 13 | -5.534% |
| 2025-05-30 | 21.81 | 21.81 | 21.71 | 21.71 | +0.141% | 57,470 | -5.745% |
| 2025-05-29 | 21.67 | 21.68 | 21.53 | 21.68 | +0.360% | 8,896 | -5.612% |
| 2025-05-28 | 21.55 | 21.60 | 21.55 | 21.60 | -0.283% | 262 | -5.272% |
| 2025-05-27 | 21.47 | 21.66 | 21.47 | 21.66 | +0.610% | 503 | -5.540% |
| 2025-05-23 | 21.48 | 21.53 | 21.48 | 21.53 | +0.279% | 2,571 | -4.964% |
| 2025-05-22 | 21.25 | 21.47 | 21.25 | 21.47 | +0.278% | 370 | -4.698% |
| 2025-05-21 | 21.41 | 21.41 | 21.30 | 21.41 | -0.616% | 1,810 | -4.433% |
| 2025-05-20 | 21.56 | 21.60 | 21.54 | 21.54 | -0.330% | 3,334 | -5.021% |
| 2025-05-19 | 21.51 | 21.66 | 21.46 | 21.61 | -0.011% | 42,925 | -5.334% |
| 2025-05-16 | 21.63 | 21.75 | 21.62 | 21.62 | -0.343% | 18,719 | -5.345% |
| 2025-05-15 | 21.53 | 21.73 | 21.53 | 21.69 | +0.777% | 8,690 | -5.669% |
| 2025-05-14 | 21.52 | 21.52 | 21.52 | 21.52 | -0.213% | 54 | -4.936% |
| 2025-05-13 | 21.47 | 21.67 | 21.42 | 21.57 | -0.120% | 14,920 | -5.139% |
| 2025-05-12 | 21.78 | 21.91 | 21.60 | 21.60 | -0.646% | 1,736 | -5.253% |
| 2025-05-09 | 21.88 | 21.88 | 21.74 | 21.74 | +0.802% | 103 | -5.865% |
| 2025-05-08 | 21.92 | 21.92 | 21.56 | 21.56 | -0.964% | 2,002 | -5.110% |
| 2025-05-07 | 21.84 | 21.91 | 21.57 | 21.77 | +0.521% | 21,643 | -6.024% |
| 2025-05-06 | 21.72 | 21.75 | 21.66 | 21.66 | +0.046% | 896 | -5.534% |
| 2025-05-05 | 21.73 | 21.79 | 21.50 | 21.65 | -0.050% | 4,102 | -5.491% |
| 2025-05-02 | 21.46 | 21.73 | 21.46 | 21.66 | -0.498% | 6,849 | -5.538% |
| 2025-05-01 | 21.77 | 21.77 | 21.77 | 21.77 | -0.464% | 9 | -6.009% |
| 2025-04-30 | 21.97 | 21.97 | 21.83 | 21.87 | -0.211% | 33,605 | -6.445% |
| 2025-04-29 | 21.98 | 22.10 | 21.70 | 21.92 | +0.491% | 12,442 | -6.642% |
| 2025-04-28 | 21.89 | 21.91 | 21.81 | 21.81 | -0.324% | 385 | -6.184% |
| 2025-04-25 | 21.87 | 21.91 | 21.75 | 21.88 | +0.049% | 70,288 | -6.487% |
| 2025-04-24 | 21.75 | 21.87 | 21.66 | 21.87 | +1.445% | 5,225 | -6.441% |
| 2025-04-23 | 21.84 | 21.84 | 21.56 | 21.56 | +0.301% | 222 | -5.089% |
| 2025-04-22 | 21.65 | 21.68 | 21.36 | 21.49 | +0.939% | 10,427 | -4.804% |
| 2025-04-21 | 21.69 | 21.69 | 21.23 | 21.29 | -1.097% | 19,612 | -3.910% |
| 2025-04-17 | 21.80 | 21.87 | 21.53 | 21.53 | -0.424% | 578 | -4.964% |
| 2025-04-16 | 21.54 | 21.79 | 21.54 | 21.62 | +0.444% | 1,160 | -5.367% |
| 2025-04-15 | 21.71 | 21.71 | 21.53 | 21.53 | +0.470% | 198 | -4.947% |
| 2025-04-14 | 21.20 | 21.62 | 21.20 | 21.43 | 0.000% | 2,299 | -4.501% |