FFLS
The Future Fund Long/Short ETF
stockNYSEETF
At CloseOct 2, 2026
23.43USD+0.312%(+0.07)1,102
After-hoursOct 2, 2026 4:10:30 PM EDT
23.43USD+0.248%(+0.06)
FFLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.44 | 23.44 | 23.43 | 23.43 | +0.312% | 1,102 | 0.000% |
| 2026-10-01 | 23.37 | 23.37 | 23.33 | 23.36 | -0.015% | 3,567 | +0.312% |
| 2026-09-30 | 23.38 | 23.42 | 23.36 | 23.36 | -0.095% | 1,520 | +0.297% |
| 2026-09-29 | 23.37 | 23.41 | 23.37 | 23.39 | +0.454% | 2,172 | +0.202% |
| 2026-09-28 | 23.34 | 23.34 | 23.25 | 23.28 | -0.156% | 4,124 | +0.657% |
| 2026-09-25 | 23.42 | 23.42 | 23.29 | 23.32 | -0.527% | 7,224 | +0.500% |
| 2026-09-24 | 23.30 | 23.44 | 23.30 | 23.44 | +1.005% | 16,586 | -0.030% |
| 2026-09-23 | 23.22 | 23.27 | 23.21 | 23.21 | -0.868% | 5,296 | +0.975% |
| 2026-09-22 | 23.39 | 23.46 | 23.35 | 23.41 | +0.127% | 18,205 | +0.098% |
| 2026-09-21 | 23.20 | 23.41 | 23.20 | 23.38 | +1.090% | 3,583 | +0.225% |
| 2026-09-18 | 23.18 | 23.19 | 23.13 | 23.13 | +0.253% | 3,310 | +1.317% |
| 2026-09-17 | 23.10 | 23.12 | 23.03 | 23.07 | +0.673% | 7,264 | +1.573% |
| 2026-09-16 | 22.90 | 22.92 | 22.84 | 22.92 | +0.756% | 5,507 | +2.257% |
| 2026-09-15 | 22.74 | 22.77 | 22.74 | 22.74 | -0.203% | 1,510 | +3.030% |
| 2026-09-14 | 22.76 | 22.84 | 22.76 | 22.79 | -0.909% | 2,244 | +2.821% |
| 2026-09-11 | 23.02 | 23.02 | 22.95 | 23.00 | +0.337% | 1,842 | +1.886% |
| 2026-09-10 | 22.81 | 22.93 | 22.81 | 22.92 | -0.036% | 1,168 | +2.230% |
| 2026-09-09 | 22.93 | 22.97 | 22.92 | 22.93 | -0.779% | 7,110 | +2.193% |
| 2026-09-08 | 23.04 | 23.17 | 23.04 | 23.11 | +0.437% | 7,091 | +1.397% |
| 2026-09-04 | 22.95 | 23.01 | 22.95 | 23.01 | +0.346% | 7,067 | +1.841% |
| 2026-09-03 | 22.82 | 22.93 | 22.82 | 22.93 | +0.306% | 14,860 | +2.193% |
| 2026-09-02 | 22.89 | 22.91 | 22.81 | 22.86 | +0.044% | 14,836 | +2.506% |
| 2026-09-01 | 22.95 | 22.95 | 22.78 | 22.85 | -0.675% | 11,571 | +2.551% |
| 2026-08-31 | 22.94 | 23.02 | 22.92 | 23.01 | -0.746% | 7,637 | +1.858% |
| 2026-08-28 | 23.40 | 23.40 | 23.17 | 23.18 | -1.032% | 7,108 | +1.098% |
| 2026-08-27 | 23.34 | 23.42 | 23.30 | 23.42 | -0.278% | 12,205 | +0.055% |
| 2026-08-26 | 23.49 | 23.50 | 23.41 | 23.49 | +0.430% | 10,345 | -0.223% |
| 2026-08-25 | 23.39 | 23.39 | 23.38 | 23.38 | +0.379% | 4,634 | +0.206% |
| 2026-08-24 | 23.25 | 23.32 | 23.25 | 23.30 | -1.230% | 2,717 | +0.586% |
| 2026-08-21 | 23.50 | 23.60 | 23.50 | 23.59 | -0.016% | 15,462 | -0.650% |
| 2026-08-20 | 23.74 | 23.74 | 23.53 | 23.59 | -0.799% | 4,588 | -0.666% |
| 2026-08-19 | 23.79 | 23.83 | 23.78 | 23.78 | -0.132% | 4,404 | -1.460% |
| 2026-08-18 | 23.78 | 23.84 | 23.78 | 23.81 | -1.376% | 2,378 | -1.590% |
| 2026-08-17 | 24.14 | 24.19 | 24.14 | 24.14 | +0.279% | 5,020 | -2.945% |
| 2026-08-14 | 24.00 | 24.08 | 24.00 | 24.08 | +0.158% | 4,729 | -2.674% |
| 2026-08-13 | 24.10 | 24.10 | 24.03 | 24.04 | -0.280% | 4,358 | -2.520% |
| 2026-08-12 | 24.17 | 24.18 | 24.11 | 24.11 | -0.290% | 3,424 | -2.793% |
| 2026-08-11 | 24.14 | 24.18 | 24.09 | 24.18 | +0.300% | 3,895 | -3.075% |
| 2026-08-10 | 24.04 | 24.23 | 24.04 | 24.10 | +0.114% | 1,450 | -2.783% |
| 2026-08-07 | 23.62 | 24.08 | 23.62 | 24.08 | +2.498% | 4,676 | -2.673% |
| 2026-08-06 | 23.57 | 23.57 | 23.44 | 23.49 | -0.260% | 1,555 | -0.241% |
| 2026-08-05 | 23.53 | 23.59 | 23.52 | 23.55 | -0.208% | 4,281 | -0.501% |
| 2026-08-04 | 23.48 | 23.61 | 23.48 | 23.60 | +1.567% | 6,457 | -0.708% |
| 2026-08-03 | 23.14 | 23.24 | 23.13 | 23.24 | +1.467% | 5,560 | +0.847% |
| 2026-07-31 | 22.74 | 22.90 | 22.69 | 22.90 | +2.130% | 7,464 | +2.327% |
| 2026-07-30 | 22.34 | 22.45 | 22.34 | 22.42 | +1.551% | 9,458 | +4.506% |
| 2026-07-29 | 22.24 | 22.27 | 22.08 | 22.08 | -0.853% | 2,553 | +6.127% |
| 2026-07-28 | 22.21 | 22.31 | 22.17 | 22.27 | -0.392% | 9,673 | +5.222% |
| 2026-07-27 | 22.32 | 22.37 | 22.22 | 22.36 | -0.100% | 6,003 | +4.810% |
| 2026-07-24 | 22.48 | 22.48 | 22.37 | 22.38 | -0.754% | 14,069 | +4.705% |
| 2026-07-23 | 22.57 | 22.57 | 22.48 | 22.55 | -0.661% | 4,932 | +3.915% |
| 2026-07-22 | 22.77 | 22.78 | 22.65 | 22.70 | -0.439% | 3,034 | +3.229% |
| 2026-07-21 | 22.69 | 22.80 | 22.69 | 22.80 | +1.045% | 5,714 | +2.776% |
| 2026-07-20 | 22.62 | 22.62 | 22.56 | 22.56 | +0.196% | 5,748 | +3.850% |
| 2026-07-17 | 22.43 | 22.55 | 22.43 | 22.52 | -0.853% | 7,163 | +4.054% |
| 2026-07-16 | 22.95 | 22.95 | 22.66 | 22.71 | -1.447% | 17,752 | +3.166% |
| 2026-07-15 | 23.05 | 23.06 | 22.98 | 23.05 | -0.258% | 7,105 | +1.674% |
| 2026-07-14 | 23.09 | 23.12 | 23.09 | 23.11 | +0.677% | 1,183 | +1.411% |
| 2026-07-13 | 23.03 | 23.03 | 22.93 | 22.95 | -1.460% | 3,970 | +2.097% |
| 2026-07-10 | 23.22 | 23.30 | 23.22 | 23.29 | -0.134% | 794 | +0.607% |
| 2026-07-09 | 23.35 | 23.35 | 23.31 | 23.32 | +0.010% | 1,112 | +0.472% |
| 2026-07-08 | 23.35 | 23.37 | 23.32 | 23.32 | +0.066% | 2,011 | +0.482% |
| 2026-07-07 | 23.33 | 23.33 | 23.30 | 23.30 | -0.731% | 359 | +0.549% |
| 2026-07-06 | 23.40 | 23.55 | 23.40 | 23.48 | +0.542% | 3,160 | -0.186% |
| 2026-07-02 | 23.50 | 23.50 | 23.26 | 23.35 | -0.200% | 3,476 | +0.355% |
| 2026-07-01 | 23.34 | 23.44 | 23.34 | 23.40 | +0.029% | 3,062 | +0.154% |
| 2026-06-30 | 23.30 | 23.43 | 23.30 | 23.39 | +0.992% | 6,649 | +0.183% |
| 2026-06-29 | 23.02 | 23.16 | 22.91 | 23.16 | +1.224% | 4,613 | +1.177% |
| 2026-06-26 | 22.85 | 22.91 | 22.82 | 22.88 | +0.484% | 2,079 | +2.416% |
| 2026-06-25 | 22.80 | 22.88 | 22.75 | 22.77 | +0.154% | 8,024 | +2.911% |
| 2026-06-24 | 22.78 | 22.79 | 22.72 | 22.73 | +0.331% | 11,142 | +3.070% |
| 2026-06-23 | 22.61 | 22.75 | 22.59 | 22.66 | -0.788% | 8,463 | +3.411% |
| 2026-06-22 | 22.87 | 22.87 | 22.76 | 22.84 | -0.670% | 5,149 | +2.596% |
| 2026-06-18 | 22.74 | 22.99 | 22.74 | 22.99 | +1.809% | 4,776 | +1.908% |
| 2026-06-17 | 22.67 | 22.75 | 22.59 | 22.59 | -0.416% | 3,822 | +3.752% |
| 2026-06-16 | 22.67 | 22.76 | 22.64 | 22.68 | -0.627% | 16,673 | +3.320% |
| 2026-06-15 | 22.76 | 22.84 | 22.76 | 22.82 | +1.571% | 7,134 | +2.672% |
| 2026-06-12 | 22.42 | 22.51 | 22.42 | 22.47 | -0.422% | 3,432 | +4.285% |
| 2026-06-11 | 22.26 | 22.59 | 22.26 | 22.57 | +0.996% | 12,108 | +3.845% |
| 2026-06-10 | 22.39 | 22.39 | 22.32 | 22.34 | -1.270% | 5,979 | +4.880% |
| 2026-06-09 | 22.76 | 22.76 | 22.43 | 22.63 | -0.264% | 12,673 | +3.548% |
| 2026-06-08 | 22.79 | 22.81 | 22.67 | 22.69 | -0.307% | 5,466 | +3.274% |
| 2026-06-05 | 22.75 | 22.76 | 22.70 | 22.76 | -2.358% | 4,917 | +2.957% |
| 2026-06-04 | 23.14 | 23.35 | 23.14 | 23.31 | +0.675% | 3,458 | +0.529% |
| 2026-06-03 | 23.30 | 23.30 | 23.14 | 23.15 | -0.630% | 4,155 | +1.208% |
| 2026-06-02 | 23.27 | 23.31 | 23.23 | 23.30 | +0.666% | 22,365 | +0.570% |
| 2026-06-01 | 22.99 | 23.23 | 22.99 | 23.15 | +0.038% | 5,868 | +1.240% |
| 2026-05-29 | 23.05 | 23.16 | 23.05 | 23.14 | -0.275% | 3,068 | +1.279% |
| 2026-05-28 | 23.05 | 23.25 | 23.05 | 23.20 | +1.005% | 5,772 | +1.000% |
| 2026-05-27 | 22.87 | 22.97 | 22.87 | 22.97 | +0.363% | 4,154 | +2.015% |
| 2026-05-26 | 22.84 | 22.91 | 22.84 | 22.89 | +0.355% | 7,342 | +2.385% |
| 2026-05-22 | 22.82 | 22.87 | 22.73 | 22.81 | +0.132% | 9,897 | +2.748% |
| 2026-05-21 | 22.67 | 22.78 | 22.67 | 22.78 | +0.242% | 6,452 | +2.884% |
| 2026-05-20 | 22.65 | 22.76 | 22.65 | 22.72 | +0.403% | 4,956 | +3.132% |
| 2026-05-19 | 22.63 | 22.67 | 22.59 | 22.63 | -0.158% | 11,201 | +3.548% |
| 2026-05-18 | 22.73 | 22.73 | 22.58 | 22.67 | -0.187% | 6,802 | +3.385% |
| 2026-05-15 | 22.83 | 22.83 | 22.68 | 22.71 | -1.631% | 11,383 | +3.191% |
| 2026-05-14 | 23.10 | 23.10 | 23.04 | 23.08 | +0.115% | 6,413 | +1.509% |
| 2026-05-13 | 22.79 | 23.12 | 22.79 | 23.06 | +1.354% | 7,735 | +1.626% |
| 2026-05-12 | 22.71 | 22.82 | 22.60 | 22.75 | -0.350% | 17,894 | +3.002% |
| 2026-05-11 | 22.83 | 22.87 | 22.78 | 22.83 | +0.432% | 14,691 | +2.641% |
| 2026-05-08 | 22.74 | 22.79 | 22.72 | 22.73 | +0.055% | 14,584 | +3.084% |
| 2026-05-07 | 22.80 | 22.80 | 22.70 | 22.72 | -0.638% | 4,987 | +3.140% |
| 2026-05-06 | 22.80 | 22.89 | 22.78 | 22.87 | +2.109% | 3,445 | +2.483% |
| 2026-05-05 | 22.40 | 22.46 | 22.39 | 22.39 | -0.493% | 4,739 | +4.644% |
| 2026-05-04 | 22.56 | 22.56 | 22.48 | 22.50 | -0.257% | 854 | +4.128% |
| 2026-05-01 | 22.55 | 22.61 | 22.55 | 22.56 | -0.330% | 3,855 | +3.860% |
| 2026-04-30 | 22.59 | 22.64 | 22.57 | 22.64 | +1.077% | 2,926 | +3.517% |
| 2026-04-29 | 22.37 | 22.45 | 22.37 | 22.40 | -0.846% | 7,665 | +4.632% |
| 2026-04-28 | 22.58 | 22.60 | 22.53 | 22.59 | -0.675% | 4,449 | +3.747% |
| 2026-04-27 | 22.79 | 22.85 | 22.74 | 22.74 | -0.510% | 3,958 | +3.047% |
| 2026-04-24 | 22.62 | 22.86 | 22.62 | 22.86 | +1.176% | 10,704 | +2.522% |
| 2026-04-23 | 22.72 | 22.72 | 22.52 | 22.59 | -0.449% | 5,654 | +3.727% |
| 2026-04-22 | 22.67 | 22.73 | 22.67 | 22.69 | +0.514% | 2,698 | +3.262% |
| 2026-04-21 | 22.79 | 22.79 | 22.58 | 22.58 | -1.067% | 6,680 | +3.792% |
| 2026-04-20 | 22.79 | 22.84 | 22.77 | 22.82 | -0.604% | 3,251 | +2.685% |
| 2026-04-17 | 22.99 | 22.99 | 22.91 | 22.96 | +0.692% | 3,888 | +2.065% |
| 2026-04-16 | 22.82 | 22.82 | 22.79 | 22.80 | -0.301% | 4,221 | +2.771% |
| 2026-04-15 | 22.78 | 22.87 | 22.78 | 22.87 | +0.613% | 2,666 | +2.461% |
| 2026-04-14 | 22.70 | 22.73 | 22.68 | 22.73 | +0.696% | 2,731 | +3.090% |
| 2026-04-13 | 22.58 | 22.58 | 22.55 | 22.57 | +0.060% | 4,846 | +3.807% |
| 2026-04-10 | 22.61 | 22.63 | 22.56 | 22.56 | +0.183% | 8,390 | +3.869% |
| 2026-04-09 | 22.41 | 22.52 | 22.39 | 22.52 | +0.402% | 4,424 | +4.059% |
| 2026-04-08 | 22.34 | 22.43 | 22.34 | 22.43 | +2.063% | 3,802 | +4.477% |
| 2026-04-07 | 21.88 | 21.99 | 21.87 | 21.98 | -0.157% | 7,005 | +6.632% |
| 2026-04-06 | 22.03 | 22.05 | 22.00 | 22.01 | +0.014% | 7,540 | +6.465% |
| 2026-04-02 | 22.00 | 22.03 | 21.96 | 22.01 | -0.196% | 7,972 | +6.480% |
| 2026-04-01 | 22.07 | 22.07 | 22.03 | 22.05 | +0.666% | 4,516 | +6.272% |
| 2026-03-31 | 21.87 | 21.94 | 21.87 | 21.90 | +1.080% | 6,698 | +6.980% |
| 2026-03-30 | 21.66 | 21.67 | 21.64 | 21.67 | -0.184% | 4,524 | +8.135% |
| 2026-03-27 | 21.75 | 21.75 | 21.70 | 21.71 | -0.822% | 3,069 | +7.936% |
| 2026-03-26 | 21.91 | 21.93 | 21.88 | 21.89 | -1.085% | 6,906 | +7.048% |
| 2026-03-25 | 22.14 | 22.15 | 22.09 | 22.13 | +0.381% | 8,966 | +5.887% |
| 2026-03-24 | 22.04 | 22.07 | 22.01 | 22.05 | -0.109% | 6,023 | +6.291% |
| 2026-03-23 | 21.78 | 22.11 | 21.78 | 22.07 | +0.136% | 7,178 | +6.175% |
| 2026-03-20 | 22.08 | 22.08 | 22.04 | 22.04 | -1.826% | 3,675 | +6.320% |
| 2026-03-19 | 22.27 | 22.45 | 22.19 | 22.45 | +0.447% | 3,647 | +4.378% |
| 2026-03-18 | 22.34 | 22.39 | 22.31 | 22.35 | -0.089% | 8,344 | +4.845% |
| 2026-03-17 | 22.34 | 22.41 | 22.34 | 22.37 | +0.378% | 9,082 | +4.751% |
| 2026-03-16 | 22.26 | 22.32 | 22.26 | 22.29 | +0.512% | 4,312 | +5.147% |
| 2026-03-13 | 22.16 | 22.20 | 22.16 | 22.17 | -0.600% | 4,531 | +5.685% |
| 2026-03-12 | 22.27 | 22.35 | 22.27 | 22.31 | -0.375% | 9,045 | +5.052% |
| 2026-03-11 | 22.39 | 22.41 | 22.35 | 22.39 | -0.163% | 4,462 | +4.658% |
| 2026-03-10 | 22.45 | 22.46 | 22.42 | 22.43 | +0.828% | 5,821 | +4.487% |
| 2026-03-09 | 22.19 | 22.26 | 22.19 | 22.24 | +0.365% | 3,222 | +5.352% |
| 2026-03-06 | 22.19 | 22.19 | 22.15 | 22.16 | -0.129% | 6,558 | +5.737% |
| 2026-03-05 | 22.22 | 22.22 | 22.12 | 22.19 | -0.622% | 32,682 | +5.600% |
| 2026-03-04 | 22.35 | 22.37 | 22.30 | 22.33 | -0.101% | 3,794 | +4.943% |
| 2026-03-03 | 22.40 | 22.40 | 22.35 | 22.35 | -0.460% | 2,702 | +4.837% |
| 2026-03-02 | 22.39 | 22.50 | 22.35 | 22.45 | -0.208% | 2,804 | +4.355% |
| 2026-02-27 | 22.52 | 22.52 | 22.49 | 22.50 | +0.774% | 3,220 | +4.138% |
| 2026-02-26 | 22.26 | 22.36 | 22.26 | 22.33 | -0.451% | 9,298 | +4.945% |
| 2026-02-25 | 22.42 | 22.44 | 22.38 | 22.43 | -0.222% | 6,460 | +4.471% |
| 2026-02-24 | 22.47 | 22.48 | 22.45 | 22.48 | -0.058% | 3,125 | +4.239% |
| 2026-02-23 | 22.46 | 22.50 | 21.43 | 22.49 | +0.123% | 3,795 | +4.179% |
| 2026-02-20 | 22.55 | 22.55 | 22.44 | 22.47 | +0.288% | 2,540 | +4.307% |
| 2026-02-19 | 22.41 | 22.41 | 22.38 | 22.40 | -0.659% | 2,487 | +4.608% |
| 2026-02-18 | 22.53 | 22.55 | 22.48 | 22.55 | +0.042% | 2,404 | +3.918% |
| 2026-02-17 | 22.38 | 22.58 | 22.38 | 22.54 | -0.310% | 7,639 | +3.961% |
| 2026-02-13 | 22.60 | 22.65 | 22.57 | 22.61 | 0.000% | 6,022 | +3.640% |
| 2026-02-12 | 22.67 | 22.67 | 22.51 | 22.61 | +0.044% | 11,625 | +3.640% |
| 2026-02-11 | 22.54 | 22.60 | 22.53 | 22.60 | -1.310% | 1,804 | +3.685% |
| 2026-02-10 | 22.95 | 22.95 | 22.90 | 22.90 | -0.174% | 3,269 | +2.327% |
| 2026-02-09 | 22.93 | 22.94 | 22.85 | 22.94 | +0.087% | 1,197 | +2.149% |
| 2026-02-06 | 22.89 | 22.92 | 22.86 | 22.92 | -0.004% | 5,592 | +2.238% |
| 2026-02-05 | 23.09 | 23.09 | 22.91 | 22.92 | -1.330% | 4,219 | +2.233% |
| 2026-02-04 | 23.17 | 23.23 | 23.17 | 23.23 | +0.519% | 10,949 | +0.873% |
| 2026-02-03 | 23.16 | 23.16 | 23.00 | 23.11 | -0.858% | 7,805 | +1.397% |
| 2026-02-02 | 23.35 | 23.35 | 23.29 | 23.31 | -0.639% | 6,001 | +0.527% |
| 2026-01-30 | 23.44 | 23.48 | 23.40 | 23.46 | -0.255% | 6,781 | -0.116% |
| 2026-01-29 | 23.44 | 23.52 | 23.43 | 23.52 | +0.085% | 4,424 | -0.370% |
| 2026-01-28 | 23.55 | 23.55 | 23.46 | 23.50 | +0.171% | 6,090 | -0.286% |
| 2026-01-27 | 23.58 | 23.58 | 23.44 | 23.46 | -0.845% | 6,494 | -0.116% |
| 2026-01-26 | 23.62 | 23.67 | 23.62 | 23.66 | +0.297% | 10,144 | -0.960% |
| 2026-01-23 | 23.66 | 23.66 | 23.55 | 23.59 | -0.169% | 5,388 | -0.666% |
| 2026-01-22 | 23.60 | 23.63 | 23.53 | 23.63 | +0.596% | 3,428 | -0.834% |
| 2026-01-21 | 23.46 | 23.55 | 23.43 | 23.49 | +0.299% | 6,897 | -0.243% |
| 2026-01-20 | 23.48 | 23.48 | 23.38 | 23.42 | -0.573% | 1,719 | +0.055% |
| 2026-01-16 | 23.54 | 23.60 | 23.52 | 23.55 | -0.568% | 5,500 | -0.518% |
| 2026-01-15 | 23.66 | 23.71 | 23.61 | 23.69 | -0.304% | 8,040 | -1.084% |
| 2026-01-14 | 23.79 | 23.79 | 23.76 | 23.76 | +0.014% | 5,228 | -1.384% |
| 2026-01-13 | 23.83 | 23.83 | 23.70 | 23.76 | -0.728% | 3,530 | -1.370% |
| 2026-01-12 | 23.95 | 23.95 | 23.88 | 23.93 | -0.010% | 3,694 | -2.088% |
| 2026-01-09 | 23.99 | 23.99 | 23.90 | 23.94 | -0.173% | 3,284 | -2.099% |
| 2026-01-08 | 24.01 | 24.06 | 23.98 | 23.98 | +1.018% | 4,773 | -2.268% |
| 2026-01-07 | 23.80 | 23.80 | 23.73 | 23.73 | +0.743% | 6,554 | -1.273% |
| 2026-01-06 | 23.59 | 23.59 | 23.52 | 23.56 | +0.427% | 13,290 | -0.539% |
| 2026-01-05 | 23.45 | 23.53 | 23.44 | 23.46 | +0.729% | 3,819 | -0.115% |
| 2026-01-02 | 23.24 | 23.37 | 23.24 | 23.29 | +0.325% | 1,587 | +0.614% |
| 2025-12-31 | 23.20 | 23.23 | 23.17 | 23.21 | +0.020% | 5,556 | +0.940% |
| 2025-12-30 | 23.20 | 23.21 | 23.13 | 23.21 | +0.266% | 8,512 | +0.960% |
| 2025-12-29 | 23.12 | 23.18 | 23.11 | 23.15 | -0.276% | 5,032 | +1.229% |
| 2025-12-26 | 23.25 | 23.25 | 23.21 | 23.21 | -5.985% | 5,960 | +0.950% |
| 2025-12-24 | 24.71 | 24.71 | 24.69 | 24.69 | -0.123% | 959 | -5.092% |
| 2025-12-23 | 24.67 | 24.78 | 24.63 | 24.72 | +0.184% | 11,253 | -5.208% |
| 2025-12-22 | 24.71 | 24.73 | 24.64 | 24.68 | +0.194% | 2,747 | -5.034% |
| 2025-12-19 | 24.65 | 24.67 | 24.59 | 24.63 | +0.007% | 4,366 | -4.850% |
| 2025-12-18 | 24.64 | 24.64 | 24.63 | 24.63 | -0.139% | 2,407 | -4.843% |
| 2025-12-17 | 24.72 | 24.76 | 24.65 | 24.66 | +0.151% | 6,251 | -4.976% |
| 2025-12-16 | 24.61 | 24.67 | 24.57 | 24.62 | +0.136% | 3,341 | -4.833% |
| 2025-12-15 | 24.54 | 24.63 | 24.54 | 24.59 | -0.108% | 6,680 | -4.703% |
| 2025-12-12 | 24.65 | 24.70 | 24.58 | 24.62 | +0.729% | 3,980 | -4.807% |
| 2025-12-11 | 24.56 | 24.56 | 24.44 | 24.44 | -0.697% | 4,496 | -4.113% |
| 2025-12-10 | 24.56 | 24.63 | 24.56 | 24.61 | +0.084% | 5,755 | -4.781% |
| 2025-12-09 | 24.55 | 24.64 | 24.55 | 24.59 | -0.377% | 4,962 | -4.702% |
| 2025-12-08 | 24.70 | 24.70 | 24.68 | 24.68 | -0.394% | 2,137 | -5.061% |
| 2025-12-05 | 24.79 | 24.86 | 24.78 | 24.78 | -0.081% | 2,995 | -5.435% |
| 2025-12-04 | 24.86 | 24.87 | 24.80 | 24.80 | -0.180% | 724 | -5.512% |
| 2025-12-03 | 24.74 | 24.90 | 24.74 | 24.84 | +0.473% | 3,445 | -5.681% |
| 2025-12-02 | 24.66 | 24.75 | 24.66 | 24.73 | +0.138% | 2,751 | -5.235% |
| 2025-12-01 | 24.75 | 24.77 | 24.69 | 24.69 | +0.257% | 863 | -5.104% |
| 2025-11-28 | 24.66 | 24.66 | 24.63 | 24.63 | -0.009% | 1,191 | -4.860% |
| 2025-11-26 | 24.67 | 24.68 | 24.62 | 24.63 | -0.032% | 3,398 | -4.869% |
| 2025-11-25 | 24.59 | 24.64 | 24.59 | 24.64 | +0.298% | 1,042 | -4.899% |
| 2025-11-24 | 24.45 | 24.57 | 24.45 | 24.57 | +0.227% | 3,114 | -4.616% |
| 2025-11-21 | 24.56 | 24.58 | 24.51 | 24.51 | -0.088% | 6,375 | -4.399% |
| 2025-11-20 | 24.56 | 24.56 | 24.47 | 24.53 | -0.343% | 4,425 | -4.484% |
| 2025-11-19 | 24.62 | 24.68 | 24.58 | 24.62 | +0.060% | 6,204 | -4.812% |
| 2025-11-18 | 24.50 | 24.65 | 24.50 | 24.60 | +0.245% | 6,695 | -4.754% |
| 2025-11-17 | 24.53 | 24.68 | 24.52 | 24.54 | -0.116% | 3,454 | -4.521% |
| 2025-11-14 | 24.56 | 24.59 | 24.54 | 24.57 | -0.583% | 1,793 | -4.631% |
| 2025-11-13 | 24.72 | 24.74 | 24.66 | 24.71 | -0.099% | 13,082 | -5.187% |
| 2025-11-12 | 24.83 | 24.87 | 24.74 | 24.74 | -0.565% | 2,516 | -5.281% |
| 2025-11-11 | 24.90 | 24.97 | 24.86 | 24.88 | +0.040% | 22,740 | -5.816% |
| 2025-11-10 | 24.95 | 24.95 | 24.77 | 24.87 | +0.485% | 5,120 | -5.778% |
| 2025-11-07 | 24.92 | 24.92 | 24.61 | 24.75 | -0.242% | 7,768 | -5.322% |
| 2025-11-06 | 25.00 | 25.00 | 24.80 | 24.81 | +0.467% | 5,635 | -5.551% |
| 2025-11-05 | 24.85 | 24.85 | 24.69 | 24.69 | -1.360% | 7,822 | -5.109% |
| 2025-11-04 | 25.10 | 25.10 | 25.02 | 25.04 | -0.683% | 3,003 | -6.399% |
| 2025-11-03 | 25.22 | 25.29 | 25.19 | 25.21 | -0.112% | 5,652 | -7.039% |
| 2025-10-31 | 25.23 | 25.28 | 25.17 | 25.24 | +0.532% | 8,985 | -7.143% |
| 2025-10-30 | 25.11 | 25.17 | 25.09 | 25.10 | -0.192% | 2,944 | -6.649% |
| 2025-10-29 | 25.11 | 25.15 | 25.10 | 25.15 | +0.456% | 3,118 | -6.829% |
| 2025-10-28 | 24.91 | 25.09 | 24.91 | 25.04 | +0.064% | 4,005 | -6.404% |
| 2025-10-27 | 24.97 | 25.03 | 24.91 | 25.02 | +1.072% | 15,999 | -6.343% |
| 2025-10-24 | 24.84 | 24.84 | 24.75 | 24.75 | -0.343% | 3,251 | -5.340% |
| 2025-10-23 | 24.77 | 24.84 | 24.75 | 24.84 | +0.475% | 6,170 | -5.665% |
| 2025-10-22 | 24.72 | 24.77 | 24.72 | 24.72 | -0.651% | 7,937 | -5.217% |
| 2025-10-21 | 24.85 | 24.92 | 24.85 | 24.88 | +0.280% | 2,209 | -5.834% |
| 2025-10-20 | 24.83 | 24.87 | 24.82 | 24.82 | +0.645% | 2,061 | -5.570% |
| 2025-10-17 | 24.61 | 24.68 | 24.61 | 24.66 | -0.113% | 1,512 | -4.961% |
| 2025-10-16 | 24.52 | 24.73 | 24.52 | 24.68 | +0.941% | 4,405 | -5.068% |
| 2025-10-15 | 24.45 | 24.50 | 24.45 | 24.45 | -0.397% | 2,211 | -4.175% |
| 2025-10-14 | 24.65 | 24.66 | 24.55 | 24.55 | -0.843% | 1,282 | -4.555% |
| 2025-10-13 | 24.68 | 24.79 | 24.66 | 24.76 | +1.210% | 4,815 | -5.360% |
| 2025-10-10 | 24.78 | 24.78 | 24.46 | 24.46 | -1.856% | 906 | -4.215% |
| 2025-10-09 | 24.84 | 24.93 | 24.84 | 24.93 | +0.317% | 6,572 | -5.993% |
| 2025-10-08 | 24.83 | 24.89 | 24.70 | 24.85 | +0.446% | 14,690 | -5.695% |
| 2025-10-07 | 24.80 | 24.80 | 24.71 | 24.74 | -1.069% | 11,114 | -5.274% |
| 2025-10-06 | 25.32 | 25.32 | 24.92 | 25.00 | -1.122% | 2,401 | -6.287% |
| 2025-10-03 | 25.36 | 25.36 | 25.27 | 25.29 | -0.098% | 2,680 | -7.339% |
| 2025-10-02 | 25.30 | 25.36 | 25.25 | 25.31 | -0.369% | 11,986 | -7.429% |
| 2025-10-01 | 25.42 | 25.44 | 25.39 | 25.41 | +0.029% | 3,623 | -7.771% |
| 2025-09-30 | 25.45 | 25.45 | 25.33 | 25.40 | -0.584% | 5,138 | -7.744% |
| 2025-09-29 | 25.57 | 25.60 | 25.51 | 25.55 | +0.078% | 2,357 | -8.284% |
| 2025-09-26 | 25.56 | 25.56 | 25.53 | 25.53 | -0.198% | 3,262 | -8.212% |
| 2025-09-25 | 25.56 | 25.58 | 25.52 | 25.58 | -0.098% | 5,927 | -8.394% |
| 2025-09-24 | 25.65 | 25.65 | 25.60 | 25.61 | -0.397% | 5,489 | -8.483% |
| 2025-09-23 | 25.85 | 25.85 | 25.67 | 25.71 | -0.802% | 2,234 | -8.847% |
| 2025-09-22 | 25.95 | 25.96 | 25.88 | 25.91 | +0.200% | 2,570 | -9.578% |
| 2025-09-19 | 25.88 | 25.88 | 25.82 | 25.86 | -0.297% | 4,172 | -9.397% |
| 2025-09-18 | 26.04 | 26.04 | 25.93 | 25.94 | -0.058% | 2,087 | -9.666% |
| 2025-09-17 | 25.99 | 25.99 | 25.90 | 25.96 | -0.048% | 6,242 | -9.719% |
| 2025-09-16 | 25.85 | 25.97 | 25.85 | 25.97 | +0.651% | 2,169 | -9.762% |
| 2025-09-15 | 25.73 | 25.80 | 25.73 | 25.80 | +0.428% | 3,628 | -9.175% |
| 2025-09-12 | 25.66 | 25.73 | 25.66 | 25.69 | -0.291% | 2,289 | -8.786% |
| 2025-09-11 | 25.80 | 25.80 | 25.69 | 25.77 | +0.311% | 2,263 | -9.051% |
| 2025-09-10 | 25.66 | 25.71 | 25.66 | 25.68 | -0.702% | 3,747 | -8.768% |
| 2025-09-09 | 25.83 | 25.90 | 25.83 | 25.87 | +0.006% | 3,254 | -9.409% |
| 2025-09-08 | 25.85 | 25.91 | 25.82 | 25.86 | +0.420% | 2,541 | -9.403% |
| 2025-09-05 | 25.80 | 25.80 | 25.69 | 25.76 | +0.601% | 3,092 | -9.022% |
| 2025-09-04 | 25.58 | 25.66 | 25.57 | 25.60 | +0.034% | 46,818 | -8.476% |
| 2025-09-03 | 25.55 | 25.62 | 25.52 | 25.59 | +0.323% | 5,525 | -8.445% |
| 2025-09-02 | 25.40 | 25.52 | 25.40 | 25.51 | -0.383% | 1,254 | -8.149% |
| 2025-08-29 | 25.57 | 25.61 | 25.55 | 25.61 | -0.098% | 1,610 | -8.501% |
| 2025-08-28 | 25.67 | 25.67 | 25.64 | 25.64 | -0.054% | 1,019 | -8.590% |
| 2025-08-27 | 25.56 | 25.66 | 25.56 | 25.65 | +0.387% | 4,622 | -8.640% |
| 2025-08-26 | 25.50 | 25.58 | 25.50 | 25.55 | 0.000% | 953 | -8.286% |
| 2025-08-25 | 25.59 | 25.59 | 25.48 | 25.55 | -0.156% | 3,566 | -8.286% |
| 2025-08-22 | 25.50 | 25.61 | 25.50 | 25.59 | +0.788% | 3,190 | -8.429% |
| 2025-08-21 | 25.43 | 25.44 | 25.36 | 25.39 | +0.058% | 4,283 | -7.708% |
| 2025-08-20 | 25.34 | 25.38 | 25.34 | 25.38 | -0.184% | 1,899 | -7.655% |
| 2025-08-19 | 25.41 | 25.45 | 25.41 | 25.42 | -0.110% | 2,573 | -7.825% |
| 2025-08-18 | 25.47 | 25.52 | 25.45 | 25.45 | +0.098% | 8,600 | -7.926% |
| 2025-08-15 | 25.40 | 25.46 | 25.40 | 25.43 | +0.509% | 1,862 | -7.835% |
| 2025-08-14 | 25.17 | 25.32 | 25.17 | 25.30 | +0.169% | 2,076 | -7.366% |
| 2025-08-13 | 25.22 | 25.26 | 25.21 | 25.25 | -0.230% | 986 | -7.210% |
| 2025-08-12 | 25.27 | 25.32 | 25.26 | 25.31 | +0.684% | 3,307 | -7.424% |
| 2025-08-11 | 25.22 | 25.22 | 25.14 | 25.14 | -0.396% | 2,480 | -6.790% |
| 2025-08-08 | 25.34 | 25.34 | 25.24 | 25.24 | -0.552% | 6,338 | -7.160% |
| 2025-08-07 | 25.50 | 25.50 | 25.32 | 25.38 | -0.273% | 1,770 | -7.672% |
| 2025-08-06 | 25.36 | 25.50 | 25.36 | 25.45 | +0.338% | 6,765 | -7.924% |
| 2025-08-05 | 25.37 | 25.39 | 25.31 | 25.36 | -0.632% | 7,097 | -7.613% |
| 2025-08-04 | 25.57 | 25.57 | 25.50 | 25.53 | +0.850% | 2,206 | -8.197% |
| 2025-08-01 | 25.31 | 25.37 | 25.31 | 25.31 | -0.939% | 3,502 | -7.417% |
| 2025-07-31 | 25.65 | 25.66 | 25.55 | 25.55 | -0.069% | 4,554 | -8.286% |
| 2025-07-30 | 25.57 | 25.63 | 25.57 | 25.57 | +0.035% | 5,211 | -8.349% |
| 2025-07-29 | 25.57 | 25.61 | 25.56 | 25.56 | -0.511% | 4,554 | -8.317% |
| 2025-07-28 | 25.72 | 25.76 | 25.65 | 25.69 | +0.058% | 1,766 | -8.786% |
| 2025-07-25 | 25.65 | 25.73 | 25.64 | 25.68 | +0.176% | 5,637 | -8.733% |
| 2025-07-24 | 25.64 | 25.64 | 25.55 | 25.63 | -0.038% | 7,655 | -8.572% |
| 2025-07-23 | 25.53 | 25.70 | 25.53 | 25.64 | +0.469% | 4,055 | -8.607% |
| 2025-07-22 | 25.57 | 25.62 | 25.52 | 25.52 | -0.039% | 6,757 | -8.178% |
| 2025-07-21 | 25.52 | 25.59 | 25.52 | 25.53 | +0.989% | 3,666 | -8.214% |
| 2025-07-18 | 25.18 | 25.34 | 25.18 | 25.28 | +0.477% | 3,211 | -7.307% |
| 2025-07-17 | 25.13 | 25.21 | 25.13 | 25.16 | -0.079% | 10,183 | -6.864% |
| 2025-07-16 | 25.18 | 25.18 | 25.16 | 25.18 | -0.227% | 3,794 | -6.938% |
| 2025-07-15 | 25.21 | 25.28 | 25.21 | 25.24 | +0.391% | 2,446 | -7.150% |
| 2025-07-14 | 25.11 | 25.23 | 25.11 | 25.14 | -0.047% | 9,851 | -6.787% |
| 2025-07-11 | 25.19 | 25.19 | 25.15 | 25.15 | -0.510% | 3,472 | -6.831% |
| 2025-07-10 | 25.24 | 25.29 | 25.24 | 25.28 | -0.536% | 548 | -7.307% |
| 2025-07-09 | 25.35 | 25.45 | 25.33 | 25.42 | +0.432% | 4,452 | -7.803% |
| 2025-07-08 | 25.28 | 25.35 | 25.15 | 25.31 | +0.440% | 5,878 | -7.405% |
| 2025-07-07 | 25.21 | 25.24 | 25.17 | 25.20 | -0.217% | 2,118 | -6.998% |
| 2025-07-03 | 25.20 | 25.32 | 25.20 | 25.25 | +0.440% | 4,270 | -7.200% |
| 2025-07-02 | 25.10 | 25.16 | 25.09 | 25.14 | +0.282% | 3,052 | -6.791% |
| 2025-07-01 | 25.14 | 25.14 | 25.07 | 25.07 | -0.989% | 1,327 | -6.529% |
| 2025-06-30 | 25.22 | 25.32 | 25.22 | 25.32 | +0.163% | 1,346 | -7.453% |
| 2025-06-27 | 25.16 | 25.28 | 25.16 | 25.28 | +0.553% | 1,080 | -7.303% |
| 2025-06-26 | 25.07 | 25.21 | 25.07 | 25.14 | +0.165% | 19,957 | -6.790% |
| 2025-06-25 | 25.09 | 25.16 | 25.09 | 25.10 | +0.315% | 1,704 | -6.637% |
| 2025-06-24 | 25.12 | 25.12 | 25.01 | 25.02 | +0.867% | 4,741 | -6.343% |
| 2025-06-23 | 24.76 | 24.86 | 24.76 | 24.80 | +0.060% | 2,075 | -5.531% |
| 2025-06-20 | 24.76 | 24.86 | 24.76 | 24.79 | -0.540% | 541 | -5.474% |
| 2025-06-18 | 24.77 | 24.97 | 24.77 | 24.92 | -0.284% | 1,826 | -5.984% |
| 2025-06-17 | 24.98 | 25.01 | 24.98 | 25.00 | -0.190% | 730 | -6.251% |
| 2025-06-16 | 24.97 | 25.08 | 24.97 | 25.04 | +0.333% | 12,893 | -6.430% |
| 2025-06-13 | 24.95 | 25.00 | 24.91 | 24.96 | -0.399% | 3,352 | -6.118% |
| 2025-06-12 | 24.98 | 25.06 | 24.98 | 25.06 | +0.240% | 3,311 | -6.493% |
| 2025-06-11 | 24.99 | 25.04 | 24.96 | 25.00 | -0.380% | 2,573 | -6.268% |
| 2025-06-10 | 25.13 | 25.13 | 25.07 | 25.10 | +0.141% | 3,934 | -6.625% |
| 2025-06-09 | 25.12 | 25.15 | 25.06 | 25.06 | -0.083% | 1,456 | -6.493% |
| 2025-06-06 | 25.02 | 25.13 | 25.02 | 25.08 | +0.767% | 8,933 | -6.570% |
| 2025-06-05 | 24.98 | 25.03 | 24.89 | 24.89 | -0.277% | 9,646 | -5.854% |
| 2025-06-04 | 24.94 | 24.99 | 24.92 | 24.96 | +0.682% | 2,072 | -6.115% |
| 2025-06-03 | 24.66 | 24.80 | 24.66 | 24.79 | +0.731% | 6,825 | -5.474% |
| 2025-06-02 | 24.47 | 24.70 | 24.47 | 24.61 | +0.104% | 10,209 | -4.783% |
| 2025-05-30 | 24.54 | 24.61 | 24.52 | 24.58 | -0.212% | 4,480 | -4.684% |
| 2025-05-29 | 24.67 | 24.67 | 24.58 | 24.64 | +0.021% | 2,629 | -4.886% |
| 2025-05-28 | 24.73 | 24.73 | 24.63 | 24.63 | -0.035% | 6,008 | -4.866% |
| 2025-05-27 | 24.64 | 24.67 | 24.58 | 24.64 | +0.908% | 2,963 | -4.900% |
| 2025-05-23 | 24.40 | 24.51 | 24.40 | 24.42 | -0.313% | 727 | -4.037% |
| 2025-05-22 | 24.56 | 24.62 | 24.50 | 24.50 | +0.105% | 1,933 | -4.337% |
| 2025-05-21 | 24.54 | 24.54 | 24.45 | 24.47 | -0.257% | 903 | -4.237% |
| 2025-05-20 | 24.56 | 24.56 | 24.51 | 24.53 | -0.092% | 1,054 | -4.483% |
| 2025-05-19 | 24.51 | 24.58 | 24.51 | 24.56 | +0.112% | 1,670 | -4.571% |
| 2025-05-16 | 24.51 | 24.58 | 24.50 | 24.53 | +0.513% | 3,950 | -4.464% |
| 2025-05-15 | 24.46 | 24.46 | 24.40 | 24.40 | -0.233% | 1,086 | -3.974% |
| 2025-05-14 | 24.45 | 24.50 | 24.45 | 24.46 | -0.002% | 2,576 | -4.197% |
| 2025-05-13 | 24.42 | 24.46 | 24.36 | 24.46 | +1.060% | 15,913 | -4.199% |
| 2025-05-12 | 24.01 | 24.22 | 24.01 | 24.20 | +2.036% | 1,915 | -3.183% |
| 2025-05-09 | 23.84 | 23.84 | 23.70 | 23.72 | -0.208% | 1,081 | -1.212% |
| 2025-05-08 | 23.79 | 23.81 | 23.77 | 23.77 | +0.069% | 808 | -1.418% |
| 2025-05-07 | 23.73 | 23.75 | 23.60 | 23.75 | -0.096% | 6,472 | -1.351% |
| 2025-05-06 | 23.75 | 23.81 | 23.70 | 23.78 | -0.212% | 8,517 | -1.446% |
| 2025-05-05 | 23.49 | 23.88 | 23.49 | 23.83 | -0.082% | 4,632 | -1.655% |
| 2025-05-02 | 23.90 | 23.90 | 23.85 | 23.85 | +0.023% | 765 | -1.736% |
| 2025-05-01 | 23.89 | 23.91 | 23.84 | 23.84 | +0.089% | 1,072 | -1.713% |
| 2025-04-30 | 23.72 | 23.82 | 23.71 | 23.82 | -0.126% | 6,925 | -1.625% |
| 2025-04-29 | 23.86 | 23.86 | 23.84 | 23.85 | +0.516% | 2,466 | -1.749% |
| 2025-04-28 | 23.67 | 23.73 | 23.67 | 23.73 | +0.098% | 3,663 | -1.242% |
| 2025-04-25 | 23.73 | 23.73 | 23.67 | 23.70 | +0.807% | 2,911 | -1.145% |
| 2025-04-24 | 23.47 | 23.52 | 23.47 | 23.51 | +1.179% | 2,115 | -0.347% |
| 2025-04-23 | 23.21 | 23.24 | 23.20 | 23.24 | +0.739% | 1,267 | +0.827% |
| 2025-04-22 | 23.13 | 23.13 | 23.04 | 23.07 | +0.492% | 2,475 | +1.573% |
| 2025-04-21 | 23.14 | 23.14 | 22.89 | 22.96 | -1.218% | 3,548 | +2.073% |
| 2025-04-17 | 23.23 | 23.28 | 23.20 | 23.24 | +0.781% | 3,796 | +0.830% |
| 2025-04-16 | 23.05 | 23.06 | 22.88 | 23.06 | -0.860% | 5,318 | +1.617% |
| 2025-04-15 | 23.25 | 23.27 | 23.18 | 23.26 | +0.129% | 5,235 | +0.743% |
| 2025-04-14 | 23.18 | 23.25 | 23.18 | 23.23 | 0.000% | 1,186 | +0.873% |