FFND
One Global ETF
stockNYSEETF
At CloseOct 2, 2026 12:16:04 PM EDT
32.13USD-0.293%(-0.09)1,710
32.35Bid32.42Ask0.07SpreadFFND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.34 | 32.34 | 32.14 | 32.22 | +0.749% | 17,142 | 0.000% |
| 2026-10-01 | 32.04 | 32.04 | 31.97 | 31.98 | -0.279% | 6,375 | +0.749% |
| 2026-09-30 | 32.18 | 32.22 | 32.07 | 32.07 | -0.249% | 15,087 | +0.468% |
| 2026-09-29 | 32.20 | 32.20 | 32.12 | 32.15 | -0.138% | 11,959 | +0.218% |
| 2026-09-28 | 32.28 | 32.28 | 32.20 | 32.20 | -0.894% | 3,636 | +0.080% |
| 2026-09-25 | 32.47 | 32.50 | 32.42 | 32.49 | +0.264% | 4,781 | -0.815% |
| 2026-09-24 | 32.40 | 32.40 | 32.40 | 32.40 | +0.306% | 1,912 | -0.554% |
| 2026-09-23 | 32.45 | 32.45 | 32.30 | 32.30 | -1.235% | 6,918 | -0.250% |
| 2026-09-22 | 32.73 | 32.78 | 32.71 | 32.71 | -0.389% | 4,009 | -1.482% |
| 2026-09-21 | 32.57 | 32.89 | 32.57 | 32.84 | +1.565% | 7,481 | -1.865% |
| 2026-09-18 | 32.35 | 32.35 | 32.27 | 32.33 | -0.100% | 10,716 | -0.329% |
| 2026-09-17 | 32.35 | 32.40 | 32.32 | 32.36 | +1.026% | 20,183 | -0.429% |
| 2026-09-16 | 32.30 | 32.34 | 31.80 | 32.03 | -0.294% | 8,302 | +0.592% |
| 2026-09-15 | 32.14 | 32.18 | 32.10 | 32.13 | -0.487% | 10,250 | +0.296% |
| 2026-09-14 | 32.36 | 32.36 | 32.29 | 32.29 | -1.098% | 1,960 | -0.192% |
| 2026-09-11 | 32.59 | 32.72 | 32.59 | 32.64 | +1.050% | 14,404 | -1.288% |
| 2026-09-10 | 32.26 | 32.46 | 32.26 | 32.31 | -0.622% | 9,119 | -0.251% |
| 2026-09-09 | 32.55 | 32.57 | 32.51 | 32.51 | -0.885% | 6,660 | -0.872% |
| 2026-09-08 | 32.89 | 32.89 | 32.80 | 32.80 | -0.397% | 3,435 | -1.749% |
| 2026-09-04 | 32.91 | 32.94 | 32.86 | 32.93 | -0.196% | 8,281 | -2.139% |
| 2026-09-03 | 32.69 | 33.04 | 32.69 | 32.99 | +0.897% | 2,658 | -2.331% |
| 2026-09-02 | 32.77 | 32.77 | 32.70 | 32.70 | +0.424% | 4,222 | -1.455% |
| 2026-09-01 | 32.53 | 32.61 | 32.24 | 32.56 | -0.907% | 9,172 | -1.037% |
| 2026-08-31 | 32.79 | 32.86 | 32.79 | 32.86 | -0.635% | 2,408 | -1.935% |
| 2026-08-28 | 33.14 | 33.16 | 33.07 | 33.07 | -0.618% | 13,946 | -2.557% |
| 2026-08-27 | 33.17 | 33.30 | 33.17 | 33.28 | -0.241% | 4,149 | -3.159% |
| 2026-08-26 | 33.25 | 33.41 | 33.25 | 33.36 | +0.145% | 9,166 | -3.393% |
| 2026-08-25 | 33.28 | 33.31 | 33.22 | 33.31 | +0.355% | 3,272 | -3.253% |
| 2026-08-24 | 33.29 | 33.29 | 33.15 | 33.19 | -0.569% | 3,151 | -2.910% |
| 2026-08-21 | 33.30 | 33.41 | 33.30 | 33.38 | +0.451% | 9,859 | -3.462% |
| 2026-08-20 | 33.22 | 33.29 | 33.22 | 33.23 | -0.991% | 6,148 | -3.026% |
| 2026-08-19 | 33.65 | 33.65 | 33.56 | 33.56 | +0.106% | 8,726 | -3.988% |
| 2026-08-18 | 33.57 | 33.57 | 33.52 | 33.53 | -1.350% | 7,520 | -3.886% |
| 2026-08-17 | 34.03 | 34.03 | 33.98 | 33.99 | -0.037% | 3,018 | -5.183% |
| 2026-08-14 | 34.04 | 34.07 | 34.00 | 34.00 | +0.029% | 7,854 | -5.218% |
| 2026-08-13 | 34.02 | 34.02 | 33.96 | 33.99 | +0.009% | 3,303 | -5.191% |
| 2026-08-12 | 33.99 | 33.99 | 33.99 | 33.99 | +0.371% | 913 | -5.183% |
| 2026-08-11 | 34.02 | 34.05 | 33.79 | 33.86 | -0.017% | 5,314 | -4.831% |
| 2026-08-10 | 33.93 | 33.93 | 33.87 | 33.87 | -0.069% | 11,050 | -4.847% |
| 2026-08-07 | 33.59 | 33.89 | 33.59 | 33.89 | +1.449% | 9,884 | -4.913% |
| 2026-08-06 | 33.41 | 33.48 | 33.40 | 33.41 | +0.015% | 16,121 | -3.535% |
| 2026-08-05 | 33.58 | 33.58 | 33.40 | 33.40 | -0.149% | 63,885 | -3.520% |
| 2026-08-04 | 33.28 | 33.57 | 33.27 | 33.45 | +1.544% | 16,073 | -3.664% |
| 2026-08-03 | 32.89 | 32.98 | 32.89 | 32.94 | +1.401% | 3,171 | -2.177% |
| 2026-07-31 | 32.42 | 32.49 | 32.42 | 32.49 | +0.851% | 735 | -0.806% |
| 2026-07-30 | 32.07 | 32.25 | 32.07 | 32.21 | +1.727% | 9,975 | +0.038% |
| 2026-07-29 | 32.08 | 32.16 | 31.66 | 31.66 | -1.546% | 6,572 | +1.766% |
| 2026-07-28 | 31.99 | 32.16 | 31.99 | 32.16 | +0.238% | 7,721 | +0.193% |
| 2026-07-27 | 32.20 | 32.20 | 31.84 | 32.09 | +0.441% | 9,681 | +0.431% |
| 2026-07-24 | 32.06 | 32.20 | 31.91 | 31.95 | +0.006% | 37,129 | +0.874% |
| 2026-07-23 | 31.93 | 31.95 | 31.93 | 31.94 | -0.829% | 4,237 | +0.881% |
| 2026-07-22 | 32.24 | 32.24 | 32.19 | 32.21 | -0.316% | 2,646 | +0.044% |
| 2026-07-21 | 32.27 | 32.32 | 32.27 | 32.31 | +0.829% | 1,696 | -0.271% |
| 2026-07-20 | 32.10 | 32.11 | 32.05 | 32.05 | -0.274% | 4,245 | +0.556% |
| 2026-07-17 | 32.24 | 32.28 | 32.10 | 32.13 | -0.763% | 3,546 | +0.281% |
| 2026-07-16 | 32.28 | 32.58 | 32.28 | 32.38 | -0.768% | 1,586 | -0.485% |
| 2026-07-15 | 32.66 | 32.66 | 32.57 | 32.63 | +0.451% | 6,237 | -1.249% |
| 2026-07-14 | 32.48 | 32.52 | 32.48 | 32.49 | +0.543% | 3,607 | -0.804% |
| 2026-07-13 | 32.31 | 32.32 | 32.31 | 32.31 | -1.286% | 2,976 | -0.265% |
| 2026-07-10 | 32.68 | 32.73 | 32.68 | 32.73 | +0.299% | 977 | -1.548% |
| 2026-07-09 | 32.64 | 32.66 | 32.63 | 32.63 | +0.124% | 6,607 | -1.254% |
| 2026-07-08 | 32.39 | 32.62 | 32.39 | 32.59 | -0.433% | 3,569 | -1.132% |
| 2026-07-07 | 32.71 | 32.77 | 32.66 | 32.73 | -0.725% | 6,085 | -1.560% |
| 2026-07-06 | 32.79 | 33.06 | 32.78 | 32.97 | +0.924% | 9,727 | -2.273% |
| 2026-07-02 | 32.36 | 32.72 | 32.36 | 32.67 | +0.902% | 10,119 | -1.371% |
| 2026-07-01 | 32.45 | 32.49 | 32.38 | 32.38 | +0.213% | 3,781 | -0.481% |
| 2026-06-30 | 32.27 | 32.31 | 32.27 | 32.31 | +0.896% | 31,204 | -0.269% |
| 2026-06-29 | 32.01 | 32.02 | 32.01 | 32.02 | +1.010% | 16,514 | +0.625% |
| 2026-06-26 | 31.75 | 31.75 | 31.59 | 31.70 | +0.340% | 12,772 | +1.641% |
| 2026-06-25 | 31.86 | 31.92 | 31.57 | 31.60 | -0.396% | 36,888 | +1.986% |
| 2026-06-24 | 31.82 | 31.82 | 31.71 | 31.72 | +0.045% | 39,798 | +1.582% |
| 2026-06-23 | 31.73 | 31.74 | 31.67 | 31.71 | -0.961% | 4,863 | +1.628% |
| 2026-06-22 | 32.01 | 32.03 | 32.01 | 32.02 | -0.528% | 3,351 | +0.652% |
| 2026-06-18 | 32.11 | 32.19 | 32.06 | 32.19 | +0.948% | 7,256 | +0.121% |
| 2026-06-17 | 32.17 | 32.18 | 31.88 | 31.88 | -0.986% | 9,091 | +1.070% |
| 2026-06-16 | 32.27 | 32.27 | 32.20 | 32.20 | -0.261% | 2,326 | +0.073% |
| 2026-06-15 | 32.31 | 32.34 | 32.28 | 32.28 | +1.163% | 5,630 | -0.188% |
| 2026-06-12 | 31.95 | 31.95 | 31.90 | 31.91 | +0.166% | 7,217 | +0.973% |
| 2026-06-11 | 31.41 | 31.86 | 31.41 | 31.86 | +1.959% | 1,817 | +1.141% |
| 2026-06-10 | 31.58 | 31.69 | 31.22 | 31.25 | -1.688% | 5,765 | +3.122% |
| 2026-06-09 | 31.17 | 31.79 | 31.17 | 31.79 | +0.530% | 4,981 | +1.382% |
| 2026-06-08 | 31.79 | 31.79 | 31.62 | 31.62 | -0.061% | 1,604 | +1.920% |
| 2026-06-05 | 32.20 | 32.20 | 31.53 | 31.64 | -2.372% | 5,518 | +1.857% |
| 2026-06-04 | 32.16 | 32.44 | 32.16 | 32.41 | +1.015% | 484 | -0.559% |
| 2026-06-03 | 32.06 | 32.10 | 32.03 | 32.08 | -1.073% | 14,813 | +0.450% |
| 2026-06-02 | 32.41 | 32.55 | 32.41 | 32.43 | +0.334% | 10,398 | -0.628% |
| 2026-06-01 | 32.38 | 32.40 | 32.32 | 32.32 | -0.033% | 4,219 | -0.297% |
| 2026-05-29 | 32.36 | 32.36 | 32.33 | 32.33 | +0.019% | 2,515 | -0.330% |
| 2026-05-28 | 32.25 | 32.37 | 32.25 | 32.33 | +0.983% | 6,411 | -0.312% |
| 2026-05-27 | 32.03 | 32.09 | 32.01 | 32.01 | +0.130% | 5,980 | +0.669% |
| 2026-05-26 | 31.94 | 31.97 | 31.91 | 31.97 | +0.484% | 26,070 | +0.799% |
| 2026-05-22 | 31.88 | 31.91 | 31.77 | 31.82 | -0.079% | 15,096 | +1.287% |
| 2026-05-21 | 31.38 | 31.84 | 31.38 | 31.84 | +0.583% | 6,794 | +1.207% |
| 2026-05-20 | 31.35 | 31.69 | 31.35 | 31.66 | +1.332% | 9,271 | +1.797% |
| 2026-05-19 | 31.24 | 31.34 | 31.24 | 31.24 | -0.738% | 1,998 | +3.153% |
| 2026-05-18 | 31.53 | 31.53 | 31.44 | 31.47 | +0.461% | 727 | +2.392% |
| 2026-05-15 | 31.45 | 31.45 | 31.33 | 31.33 | -1.826% | 9,431 | +2.863% |
| 2026-05-14 | 31.82 | 31.91 | 31.82 | 31.91 | +0.682% | 5,472 | +0.985% |
| 2026-05-13 | 31.60 | 31.73 | 31.60 | 31.69 | +0.457% | 1,196 | +1.674% |
| 2026-05-12 | 31.43 | 31.55 | 31.43 | 31.55 | +0.094% | 1,967 | +2.139% |
| 2026-05-11 | 31.57 | 31.57 | 31.51 | 31.52 | -0.073% | 1,651 | +2.234% |
| 2026-05-08 | 31.55 | 31.55 | 31.54 | 31.54 | +0.159% | 3,928 | +2.160% |
| 2026-05-07 | 31.46 | 31.54 | 31.46 | 31.49 | -0.964% | 10,701 | +2.322% |
| 2026-05-06 | 31.55 | 31.83 | 31.55 | 31.80 | +1.917% | 12,883 | +1.336% |
| 2026-05-05 | 31.19 | 31.27 | 31.19 | 31.20 | +0.074% | 5,293 | +3.279% |
| 2026-05-04 | 31.13 | 31.20 | 31.13 | 31.18 | -0.597% | 1,002 | +3.356% |
| 2026-05-01 | 31.42 | 31.46 | 31.37 | 31.37 | +0.017% | 9,396 | +2.738% |
| 2026-04-30 | 31.12 | 31.36 | 31.08 | 31.36 | +1.523% | 3,982 | +2.756% |
| 2026-04-29 | 30.84 | 30.90 | 30.81 | 30.89 | -0.198% | 11,874 | +4.321% |
| 2026-04-28 | 30.85 | 30.99 | 30.84 | 30.95 | -1.157% | 12,289 | +4.115% |
| 2026-04-27 | 31.29 | 31.36 | 31.24 | 31.31 | +0.010% | 11,866 | +2.910% |
| 2026-04-24 | 31.31 | 31.38 | 31.31 | 31.31 | +0.909% | 9,880 | +2.920% |
| 2026-04-23 | 31.03 | 31.03 | 30.95 | 31.03 | -0.691% | 15,692 | +3.856% |
| 2026-04-22 | 31.18 | 31.24 | 31.16 | 31.24 | +0.527% | 1,775 | +3.139% |
| 2026-04-21 | 31.53 | 31.53 | 31.07 | 31.08 | -1.258% | 10,278 | +3.682% |
| 2026-04-20 | 31.52 | 31.52 | 31.48 | 31.48 | -0.172% | 1,850 | +2.378% |
| 2026-04-17 | 31.61 | 31.61 | 31.47 | 31.53 | +1.458% | 10,580 | +2.202% |
| 2026-04-16 | 31.03 | 31.11 | 31.03 | 31.08 | -0.155% | 10,276 | +3.692% |
| 2026-04-15 | 31.05 | 31.16 | 31.05 | 31.13 | +0.630% | 6,859 | +3.532% |
| 2026-04-14 | 30.95 | 31.00 | 30.89 | 30.93 | +1.151% | 19,404 | +4.185% |
| 2026-04-13 | 30.06 | 30.58 | 30.06 | 30.58 | +1.220% | 10,710 | +5.384% |
| 2026-04-10 | 30.33 | 30.33 | 30.17 | 30.21 | -0.265% | 14,300 | +6.669% |
| 2026-04-09 | 30.02 | 30.33 | 30.02 | 30.29 | +0.598% | 11,537 | +6.386% |
| 2026-04-08 | 30.10 | 30.11 | 30.00 | 30.11 | +3.332% | 11,038 | +7.023% |
| 2026-04-07 | 28.92 | 29.17 | 28.92 | 29.14 | -0.211% | 14,999 | +10.588% |
| 2026-04-06 | 29.14 | 29.20 | 29.12 | 29.20 | +0.520% | 6,032 | +10.355% |
| 2026-04-02 | 28.62 | 29.05 | 28.62 | 29.05 | -0.035% | 4,974 | +10.928% |
| 2026-04-01 | 29.05 | 29.25 | 29.05 | 29.06 | +0.807% | 24,118 | +10.889% |
| 2026-03-31 | 28.74 | 28.84 | 28.74 | 28.83 | +3.047% | 16,533 | +11.784% |
| 2026-03-30 | 28.15 | 28.17 | 27.87 | 27.98 | -0.431% | 9,763 | +15.190% |
| 2026-03-27 | 28.47 | 28.47 | 28.10 | 28.10 | -1.913% | 1,985 | +14.694% |
| 2026-03-26 | 28.93 | 28.93 | 28.64 | 28.64 | -1.904% | 8,930 | +12.499% |
| 2026-03-25 | 29.19 | 29.20 | 29.16 | 29.20 | +1.050% | 5,327 | +10.357% |
| 2026-03-24 | 28.85 | 29.00 | 28.85 | 28.90 | -0.528% | 3,409 | +11.516% |
| 2026-03-23 | 28.94 | 29.21 | 28.94 | 29.05 | +1.450% | 13,538 | +10.927% |
| 2026-03-20 | 28.86 | 28.86 | 28.54 | 28.63 | -0.815% | 7,243 | +12.535% |
| 2026-03-19 | 28.95 | 29.29 | 28.87 | 28.87 | -1.264% | 3,459 | +11.619% |
| 2026-03-18 | 29.42 | 29.42 | 29.24 | 29.24 | -1.185% | 6,775 | +10.208% |
| 2026-03-17 | 29.63 | 29.69 | 29.59 | 29.59 | +0.296% | 14,747 | +8.903% |
| 2026-03-16 | 29.54 | 29.60 | 29.48 | 29.50 | +1.054% | 5,536 | +9.225% |
| 2026-03-13 | 29.58 | 29.58 | 29.20 | 29.20 | -0.528% | 4,119 | +10.376% |
| 2026-03-12 | 29.51 | 29.51 | 29.35 | 29.35 | -1.938% | 5,625 | +9.793% |
| 2026-03-11 | 29.99 | 29.99 | 29.84 | 29.93 | -0.147% | 16,788 | +7.666% |
| 2026-03-10 | 30.06 | 30.06 | 29.93 | 29.97 | -0.070% | 15,541 | +7.508% |
| 2026-03-09 | 29.65 | 30.00 | 29.54 | 30.00 | +0.910% | 9,905 | +7.432% |
| 2026-03-06 | 29.66 | 29.77 | 29.59 | 29.72 | -1.084% | 18,163 | +8.410% |
| 2026-03-05 | 30.29 | 30.33 | 29.86 | 30.05 | -1.249% | 11,866 | +7.236% |
| 2026-03-04 | 30.42 | 30.48 | 30.34 | 30.43 | +0.711% | 11,353 | +5.896% |
| 2026-03-03 | 29.95 | 30.34 | 29.95 | 30.22 | -1.483% | 4,758 | +6.649% |
| 2026-03-02 | 30.51 | 30.75 | 30.51 | 30.67 | -0.166% | 11,255 | +5.068% |
| 2026-02-27 | 30.61 | 30.72 | 30.56 | 30.72 | -0.496% | 1,418 | +4.894% |
| 2026-02-26 | 30.84 | 30.88 | 30.81 | 30.87 | +0.078% | 5,138 | +4.374% |
| 2026-02-25 | 30.70 | 30.88 | 30.70 | 30.85 | +0.850% | 8,310 | +4.455% |
| 2026-02-24 | 30.42 | 30.67 | 30.42 | 30.59 | +0.164% | 6,992 | +5.343% |
| 2026-02-23 | 30.73 | 30.80 | 30.20 | 30.54 | -1.018% | 9,141 | +5.515% |
| 2026-02-20 | 30.88 | 30.88 | 30.79 | 30.85 | +0.534% | 15,315 | +4.441% |
| 2026-02-19 | 30.62 | 30.69 | 30.52 | 30.69 | -0.366% | 7,624 | +4.999% |
| 2026-02-18 | 30.77 | 30.86 | 30.67 | 30.80 | +0.649% | 4,155 | +4.616% |
| 2026-02-17 | 30.58 | 30.66 | 30.58 | 30.60 | +0.390% | 12,413 | +5.294% |
| 2026-02-13 | 30.53 | 30.58 | 30.40 | 30.48 | +0.313% | 5,312 | +5.705% |
| 2026-02-12 | 30.78 | 30.78 | 30.39 | 30.39 | -1.495% | 13,257 | +6.036% |
| 2026-02-11 | 30.84 | 30.86 | 30.83 | 30.85 | -0.608% | 2,876 | +4.451% |
| 2026-02-10 | 31.17 | 31.18 | 31.02 | 31.04 | -0.064% | 10,791 | +3.815% |
| 2026-02-09 | 30.96 | 31.14 | 30.96 | 31.06 | +0.669% | 4,536 | +3.749% |
| 2026-02-06 | 30.45 | 30.85 | 30.45 | 30.85 | +2.130% | 2,682 | +4.443% |
| 2026-02-05 | 30.57 | 30.57 | 30.21 | 30.21 | -1.468% | 25,572 | +6.668% |
| 2026-02-04 | 30.81 | 30.81 | 30.56 | 30.66 | -0.422% | 42,120 | +5.102% |
| 2026-02-03 | 30.98 | 31.01 | 30.60 | 30.79 | -0.645% | 4,559 | +4.658% |
| 2026-02-02 | 30.81 | 31.03 | 30.81 | 30.99 | +0.535% | 13,415 | +3.983% |
| 2026-01-30 | 30.96 | 30.96 | 30.75 | 30.82 | -0.789% | 18,999 | +4.539% |
| 2026-01-29 | 31.20 | 31.20 | 30.58 | 31.07 | -0.161% | 14,055 | +3.715% |
| 2026-01-28 | 31.32 | 31.32 | 31.12 | 31.12 | -0.470% | 9,430 | +3.549% |
| 2026-01-27 | 31.19 | 31.31 | 31.19 | 31.27 | +0.472% | 2,518 | +3.062% |
| 2026-01-26 | 31.00 | 31.20 | 31.00 | 31.12 | +0.436% | 5,313 | +3.549% |
| 2026-01-23 | 31.00 | 31.00 | 30.96 | 30.98 | -0.241% | 3,787 | +4.000% |
| 2026-01-22 | 31.05 | 31.06 | 30.98 | 31.06 | +0.355% | 4,999 | +3.749% |
| 2026-01-21 | 30.73 | 30.99 | 30.64 | 30.95 | +1.210% | 12,279 | +4.117% |
| 2026-01-20 | 30.70 | 30.82 | 30.53 | 30.58 | -1.767% | 16,506 | +5.377% |
| 2026-01-16 | 31.21 | 31.21 | 31.09 | 31.13 | +0.032% | 7,063 | +3.515% |
| 2026-01-15 | 31.13 | 31.19 | 31.08 | 31.12 | +0.484% | 3,652 | +3.549% |
| 2026-01-14 | 30.89 | 30.97 | 30.84 | 30.97 | -0.177% | 6,680 | +4.050% |
| 2026-01-13 | 31.11 | 31.11 | 30.95 | 31.02 | -0.417% | 10,651 | +3.866% |
| 2026-01-12 | 31.05 | 31.47 | 31.01 | 31.16 | +0.214% | 9,005 | +3.432% |
| 2026-01-09 | 31.06 | 31.13 | 31.06 | 31.09 | +0.496% | 6,739 | +3.654% |
| 2026-01-08 | 30.81 | 31.10 | 30.81 | 30.93 | +0.406% | 6,936 | +4.168% |
| 2026-01-07 | 30.88 | 30.97 | 30.81 | 30.81 | -0.613% | 7,893 | +4.590% |
| 2026-01-06 | 30.96 | 31.08 | 30.96 | 31.00 | +0.551% | 8,577 | +3.949% |
| 2026-01-05 | 30.75 | 30.92 | 30.74 | 30.83 | +1.582% | 9,665 | +4.522% |
| 2026-01-02 | 30.29 | 30.42 | 30.25 | 30.35 | +0.948% | 12,199 | +6.176% |
| 2025-12-31 | 30.14 | 30.21 | 30.06 | 30.07 | -0.622% | 8,859 | +7.182% |
| 2025-12-30 | 30.26 | 30.30 | 30.06 | 30.25 | -0.188% | 8,349 | +6.516% |
| 2025-12-29 | 30.32 | 30.35 | 30.23 | 30.31 | -0.506% | 7,091 | +6.316% |
| 2025-12-26 | 30.37 | 30.47 | 30.27 | 30.46 | -0.477% | 5,879 | +5.778% |
| 2025-12-24 | 30.63 | 30.65 | 30.58 | 30.61 | +0.361% | 8,968 | +5.274% |
| 2025-12-23 | 30.44 | 30.54 | 30.44 | 30.50 | +0.247% | 22,789 | +5.653% |
| 2025-12-22 | 30.40 | 30.46 | 30.36 | 30.43 | +0.579% | 15,017 | +5.914% |
| 2025-12-19 | 30.26 | 30.35 | 30.25 | 30.25 | +0.666% | 4,120 | +6.527% |
| 2025-12-18 | 30.10 | 30.18 | 30.05 | 30.05 | +0.434% | 21,274 | +7.236% |
| 2025-12-17 | 30.19 | 30.19 | 29.92 | 29.92 | -0.664% | 17,541 | +7.702% |
| 2025-12-16 | 30.09 | 30.20 | 30.04 | 30.12 | -0.331% | 8,524 | +6.986% |
| 2025-12-15 | 30.43 | 30.43 | 30.22 | 30.22 | -0.231% | 35,187 | +6.632% |
| 2025-12-12 | 30.56 | 30.56 | 30.26 | 30.29 | -0.656% | 32,578 | +6.386% |
| 2025-12-11 | 30.30 | 30.52 | 30.30 | 30.49 | +0.408% | 362,135 | +5.688% |
| 2025-12-10 | 30.12 | 30.43 | 30.11 | 30.37 | +0.850% | 7,327 | +6.120% |
| 2025-12-09 | 30.25 | 30.25 | 30.11 | 30.11 | -0.190% | 15,130 | +7.022% |
| 2025-12-08 | 30.32 | 30.32 | 30.16 | 30.17 | -0.471% | 4,057 | +6.819% |
| 2025-12-05 | 30.45 | 30.45 | 30.30 | 30.31 | -0.132% | 184,603 | +6.316% |
| 2025-12-04 | 30.32 | 30.36 | 30.29 | 30.35 | -0.013% | 5,995 | +6.176% |
| 2025-12-03 | 30.19 | 30.37 | 30.19 | 30.35 | +0.829% | 3,746 | +6.162% |
| 2025-12-02 | 30.06 | 30.17 | 30.02 | 30.10 | +0.305% | 6,103 | +7.041% |
| 2025-12-01 | 29.92 | 30.09 | 29.92 | 30.01 | -0.348% | 5,974 | +7.368% |
| 2025-11-28 | 30.10 | 30.13 | 30.09 | 30.12 | +0.446% | 2,214 | +6.995% |
| 2025-11-26 | 29.97 | 30.07 | 29.94 | 29.98 | +0.625% | 15,373 | +7.472% |
| 2025-11-25 | 29.54 | 29.81 | 29.54 | 29.80 | +1.193% | 10,174 | +8.144% |
| 2025-11-24 | 29.33 | 29.48 | 29.33 | 29.45 | +1.017% | 7,909 | +9.434% |
| 2025-11-21 | 29.35 | 29.35 | 29.15 | 29.15 | +0.830% | 12,551 | +10.546% |
| 2025-11-20 | 29.19 | 29.22 | 28.84 | 28.91 | -1.580% | 27,972 | +11.464% |
| 2025-11-19 | 29.25 | 29.42 | 29.24 | 29.37 | -0.122% | 22,668 | +9.703% |
| 2025-11-18 | 29.22 | 29.53 | 29.22 | 29.41 | -0.240% | 21,848 | +9.569% |
| 2025-11-17 | 29.75 | 29.81 | 29.42 | 29.48 | -1.155% | 2,409 | +9.306% |
| 2025-11-14 | 29.89 | 29.99 | 29.83 | 29.83 | -0.383% | 9,582 | +8.043% |
| 2025-11-13 | 30.27 | 30.27 | 29.91 | 29.94 | -1.370% | 18,226 | +7.630% |
| 2025-11-12 | 30.40 | 30.43 | 30.35 | 30.36 | -0.059% | 19,935 | +6.155% |
| 2025-11-11 | 30.20 | 30.38 | 30.20 | 30.37 | +0.710% | 23,774 | +6.092% |
| 2025-11-10 | 30.21 | 30.23 | 30.16 | 30.16 | +1.072% | 10,159 | +6.844% |
| 2025-11-07 | 29.61 | 29.85 | 29.61 | 29.84 | +0.101% | 21,000 | +7.990% |
| 2025-11-06 | 29.83 | 29.97 | 29.80 | 29.81 | -0.534% | 161,754 | +8.099% |
| 2025-11-05 | 30.08 | 30.09 | 29.97 | 29.97 | +0.067% | 24,807 | +7.522% |
| 2025-11-04 | 30.01 | 30.02 | 29.95 | 29.95 | -0.926% | 7,109 | +7.594% |
| 2025-11-03 | 30.12 | 30.30 | 30.12 | 30.23 | -0.099% | 19,107 | +6.597% |
| 2025-10-31 | 30.32 | 30.35 | 30.16 | 30.26 | +0.232% | 64,140 | +6.491% |
| 2025-10-30 | 30.31 | 30.36 | 30.11 | 30.19 | -0.198% | 20,143 | +6.738% |
| 2025-10-29 | 30.47 | 30.47 | 30.12 | 30.25 | -0.385% | 17,694 | +6.527% |
| 2025-10-28 | 30.40 | 30.46 | 30.36 | 30.37 | -0.141% | 21,703 | +6.116% |
| 2025-10-27 | 30.25 | 30.48 | 30.25 | 30.41 | +0.860% | 38,463 | +5.966% |
| 2025-10-24 | 30.08 | 30.23 | 30.08 | 30.15 | +0.550% | 30,672 | +6.877% |
| 2025-10-23 | 29.86 | 30.06 | 29.86 | 29.99 | +0.692% | 12,836 | +7.464% |
| 2025-10-22 | 30.00 | 30.00 | 29.66 | 29.78 | -0.866% | 28,495 | +8.208% |
| 2025-10-21 | 29.98 | 30.15 | 29.98 | 30.04 | +0.100% | 9,439 | +7.271% |
| 2025-10-20 | 29.86 | 30.11 | 29.83 | 30.01 | +1.069% | 6,782 | +7.379% |
| 2025-10-17 | 29.55 | 29.71 | 29.55 | 29.69 | +0.272% | 3,974 | +8.526% |
| 2025-10-16 | 29.85 | 29.85 | 29.47 | 29.61 | -0.341% | 16,885 | +8.822% |
| 2025-10-15 | 29.85 | 29.85 | 29.69 | 29.71 | +0.202% | 20,123 | +8.451% |
| 2025-10-14 | 29.30 | 29.84 | 29.30 | 29.65 | +0.082% | 10,692 | +8.670% |
| 2025-10-13 | 29.43 | 29.72 | 29.43 | 29.63 | +1.748% | 8,024 | +8.759% |
| 2025-10-10 | 29.93 | 29.93 | 29.12 | 29.12 | -2.873% | 12,725 | +10.660% |
| 2025-10-09 | 30.01 | 30.02 | 29.90 | 29.98 | -0.394% | 9,823 | +7.481% |
| 2025-10-08 | 30.08 | 30.18 | 30.04 | 30.10 | +0.744% | 77,344 | +7.057% |
| 2025-10-07 | 29.85 | 29.91 | 29.77 | 29.88 | -0.640% | 37,857 | +7.854% |
| 2025-10-06 | 30.11 | 30.18 | 30.06 | 30.07 | +0.267% | 5,896 | +7.164% |
| 2025-10-03 | 30.10 | 30.19 | 29.99 | 29.99 | -0.020% | 22,543 | +7.450% |
| 2025-10-02 | 30.00 | 30.03 | 29.96 | 30.00 | +0.235% | 6,663 | +7.429% |
| 2025-10-01 | 29.85 | 29.96 | 29.85 | 29.93 | +0.205% | 9,979 | +7.681% |
| 2025-09-30 | 29.88 | 29.88 | 29.71 | 29.86 | -0.165% | 18,428 | +7.902% |
| 2025-09-29 | 29.92 | 29.93 | 29.84 | 29.91 | +0.235% | 4,726 | +7.723% |
| 2025-09-26 | 29.79 | 29.85 | 29.79 | 29.84 | +0.519% | 20,929 | +7.976% |
| 2025-09-25 | 29.57 | 29.69 | 29.53 | 29.69 | -0.143% | 120,549 | +8.536% |
| 2025-09-24 | 29.94 | 29.94 | 29.73 | 29.73 | -0.417% | 88,753 | +8.380% |
| 2025-09-23 | 30.07 | 30.07 | 29.83 | 29.86 | -0.675% | 12,517 | +7.929% |
| 2025-09-22 | 29.86 | 30.08 | 29.86 | 30.06 | +0.508% | 15,943 | +7.200% |
| 2025-09-19 | 29.89 | 29.94 | 29.81 | 29.91 | +0.025% | 14,592 | +7.744% |
| 2025-09-18 | 29.90 | 29.94 | 29.87 | 29.90 | +0.922% | 12,752 | +7.771% |
| 2025-09-17 | 29.71 | 29.78 | 29.55 | 29.63 | +0.165% | 7,769 | +8.764% |
| 2025-09-16 | 29.51 | 29.60 | 29.47 | 29.58 | +0.137% | 8,263 | +8.944% |
| 2025-09-15 | 29.55 | 29.58 | 29.49 | 29.54 | +0.237% | 6,220 | +9.093% |
| 2025-09-12 | 29.56 | 29.56 | 29.45 | 29.47 | -0.437% | 18,409 | +9.352% |
| 2025-09-11 | 29.52 | 29.61 | 29.52 | 29.60 | +1.231% | 16,110 | +8.874% |
| 2025-09-10 | 29.37 | 29.37 | 29.17 | 29.24 | -0.416% | 23,767 | +10.214% |
| 2025-09-09 | 29.28 | 29.36 | 29.28 | 29.36 | +0.104% | 11,754 | +9.755% |
| 2025-09-08 | 29.29 | 29.35 | 29.25 | 29.33 | +0.341% | 13,094 | +9.869% |
| 2025-09-05 | 29.39 | 29.39 | 29.11 | 29.23 | -0.103% | 10,284 | +10.244% |
| 2025-09-04 | 29.07 | 29.30 | 29.07 | 29.26 | +0.688% | 13,200 | +10.131% |
| 2025-09-03 | 29.00 | 29.06 | 28.89 | 29.06 | +0.363% | 9,497 | +10.889% |
| 2025-09-02 | 28.89 | 28.96 | 28.74 | 28.95 | -0.559% | 7,770 | +11.291% |
| 2025-08-29 | 29.12 | 29.15 | 29.08 | 29.12 | -0.640% | 14,979 | +10.669% |
| 2025-08-28 | 29.23 | 29.33 | 29.23 | 29.31 | +0.452% | 10,616 | +9.960% |
| 2025-08-27 | 29.23 | 29.23 | 29.16 | 29.17 | +0.218% | 4,361 | +10.457% |
| 2025-08-26 | 29.08 | 29.11 | 29.07 | 29.11 | +0.059% | 12,127 | +10.698% |
| 2025-08-25 | 29.18 | 29.18 | 29.08 | 29.09 | -0.162% | 11,699 | +10.764% |
| 2025-08-22 | 29.16 | 29.23 | 29.13 | 29.14 | +1.865% | 15,946 | +10.584% |
| 2025-08-21 | 28.62 | 28.70 | 28.60 | 28.61 | -0.445% | 20,999 | +12.647% |
| 2025-08-20 | 28.58 | 28.77 | 28.54 | 28.73 | -0.054% | 13,157 | +12.145% |
| 2025-08-19 | 28.76 | 28.80 | 28.75 | 28.75 | -0.531% | 34,937 | +12.085% |
| 2025-08-18 | 28.89 | 28.92 | 28.87 | 28.90 | +0.173% | 4,723 | +11.489% |
| 2025-08-15 | 28.92 | 28.92 | 28.82 | 28.85 | -0.125% | 7,148 | +11.681% |
| 2025-08-14 | 28.82 | 28.93 | 28.76 | 28.89 | +0.069% | 7,736 | +11.541% |
| 2025-08-13 | 28.86 | 28.93 | 28.83 | 28.87 | +0.313% | 8,620 | +11.619% |
| 2025-08-12 | 28.48 | 28.78 | 28.48 | 28.78 | +1.481% | 13,817 | +11.968% |
| 2025-08-11 | 28.48 | 28.48 | 28.36 | 28.36 | -0.513% | 14,949 | +13.626% |
| 2025-08-08 | 28.47 | 28.55 | 28.45 | 28.51 | +0.486% | 14,047 | +13.043% |
| 2025-08-07 | 28.37 | 28.37 | 28.26 | 28.37 | -0.006% | 15,879 | +13.592% |
| 2025-08-06 | 28.28 | 28.41 | 28.28 | 28.37 | +0.649% | 18,863 | +13.586% |
| 2025-08-05 | 28.34 | 28.34 | 28.18 | 28.19 | -0.476% | 10,297 | +14.322% |
| 2025-08-04 | 28.16 | 28.35 | 28.16 | 28.32 | +1.603% | 13,693 | +13.778% |
| 2025-08-01 | 27.77 | 27.91 | 27.77 | 27.88 | -1.501% | 23,941 | +15.602% |
| 2025-07-31 | 28.45 | 28.45 | 28.26 | 28.30 | -0.035% | 25,775 | +13.867% |
| 2025-07-30 | 28.42 | 28.49 | 28.25 | 28.31 | -0.426% | 252,047 | +13.827% |
| 2025-07-29 | 28.59 | 28.59 | 28.41 | 28.43 | -0.242% | 12,878 | +13.342% |
| 2025-07-28 | 28.59 | 28.59 | 28.47 | 28.50 | -0.504% | 17,181 | +13.068% |
| 2025-07-25 | 28.67 | 28.68 | 28.63 | 28.64 | +0.472% | 20,416 | +12.497% |
| 2025-07-24 | 28.63 | 28.63 | 28.51 | 28.51 | -0.129% | 8,535 | +13.028% |
| 2025-07-23 | 28.38 | 28.56 | 28.38 | 28.55 | +1.070% | 7,220 | +12.882% |
| 2025-07-22 | 28.08 | 28.27 | 28.08 | 28.24 | +0.301% | 7,912 | +14.090% |
| 2025-07-21 | 28.15 | 28.26 | 28.14 | 28.16 | +0.351% | 10,933 | +14.433% |
| 2025-07-18 | 28.09 | 28.09 | 28.02 | 28.06 | -0.053% | 5,402 | +14.835% |
| 2025-07-17 | 27.80 | 28.08 | 27.80 | 28.08 | +0.797% | 2,946 | +14.774% |
| 2025-07-16 | 27.76 | 27.87 | 27.60 | 27.85 | +0.310% | 12,164 | +15.688% |
| 2025-07-15 | 27.95 | 27.95 | 27.77 | 27.77 | -0.562% | 3,388 | +16.047% |
| 2025-07-14 | 27.84 | 27.97 | 27.84 | 27.93 | +0.220% | 2,090 | +15.395% |
| 2025-07-11 | 27.88 | 27.96 | 27.84 | 27.86 | -0.747% | 5,204 | +15.649% |
| 2025-07-10 | 28.02 | 28.09 | 28.02 | 28.07 | +0.067% | 6,240 | +14.785% |
| 2025-07-09 | 28.03 | 28.05 | 28.01 | 28.05 | +0.645% | 8,577 | +14.862% |
| 2025-07-08 | 27.90 | 27.90 | 27.88 | 27.88 | -0.054% | 6,246 | +15.603% |
| 2025-07-07 | 27.99 | 28.01 | 27.78 | 27.89 | -0.496% | 9,950 | +15.541% |
| 2025-07-03 | 27.99 | 28.06 | 27.99 | 28.03 | +0.606% | 1,334 | +14.968% |
| 2025-07-02 | 27.69 | 27.86 | 27.69 | 27.86 | +0.469% | 23,200 | +15.665% |
| 2025-07-01 | 27.73 | 27.74 | 27.70 | 27.73 | -0.144% | 1,846 | +16.207% |
| 2025-06-30 | 27.67 | 27.77 | 27.67 | 27.77 | +0.616% | 3,042 | +16.040% |
| 2025-06-27 | 27.46 | 27.60 | 27.46 | 27.60 | +0.767% | 5,193 | +16.755% |
| 2025-06-26 | 27.39 | 27.43 | 27.39 | 27.39 | +0.680% | 246,010 | +17.650% |
| 2025-06-25 | 27.17 | 27.23 | 27.17 | 27.21 | -0.055% | 1,959 | +18.449% |
| 2025-06-24 | 27.05 | 27.23 | 27.05 | 27.22 | +1.378% | 14,792 | +18.385% |
| 2025-06-23 | 26.69 | 26.85 | 26.49 | 26.85 | +0.805% | 8,399 | +20.016% |
| 2025-06-20 | 26.60 | 26.64 | 26.60 | 26.64 | -0.357% | 1,078 | +20.983% |
| 2025-06-18 | 26.79 | 26.85 | 26.73 | 26.73 | +0.027% | 9,995 | +20.550% |
| 2025-06-17 | 26.83 | 26.83 | 26.72 | 26.72 | -0.770% | 3,976 | +20.583% |
| 2025-06-16 | 26.87 | 26.95 | 26.86 | 26.93 | +1.359% | 4,591 | +19.655% |
| 2025-06-13 | 26.80 | 26.80 | 26.57 | 26.57 | -1.702% | 9,301 | +21.281% |
| 2025-06-12 | 26.96 | 27.03 | 26.92 | 27.03 | +0.371% | 4,107 | +19.217% |
| 2025-06-11 | 27.04 | 27.07 | 26.89 | 26.93 | -0.300% | 2,248 | +19.659% |
| 2025-06-10 | 26.95 | 27.02 | 26.91 | 27.01 | +0.064% | 12,175 | +19.301% |
| 2025-06-09 | 26.98 | 27.06 | 26.98 | 26.99 | +0.006% | 12,793 | +19.377% |
| 2025-06-06 | 26.95 | 27.01 | 26.95 | 26.99 | +0.942% | 8,889 | +19.385% |
| 2025-06-05 | 26.73 | 26.87 | 26.73 | 26.74 | -0.054% | 6,602 | +20.510% |
| 2025-06-04 | 26.77 | 26.79 | 26.75 | 26.75 | +0.477% | 1,298 | +20.444% |
| 2025-06-03 | 26.44 | 26.67 | 26.44 | 26.63 | +0.745% | 2,523 | +21.018% |
| 2025-06-02 | 26.45 | 26.47 | 26.43 | 26.43 | +0.302% | 3,384 | +21.920% |
| 2025-05-30 | 26.22 | 26.38 | 26.14 | 26.35 | -0.034% | 12,664 | +22.288% |
| 2025-05-29 | 26.37 | 26.37 | 26.25 | 26.36 | +0.330% | 16,156 | +22.247% |
| 2025-05-28 | 26.44 | 26.44 | 26.27 | 26.27 | -0.818% | 6,486 | +22.650% |
| 2025-05-27 | 26.39 | 26.50 | 26.37 | 26.49 | +1.767% | 10,918 | +21.647% |
| 2025-05-23 | 25.85 | 26.09 | 25.85 | 26.03 | -0.236% | 12,264 | +23.797% |
| 2025-05-22 | 26.09 | 26.19 | 26.09 | 26.09 | +0.199% | 1,639 | +23.504% |
| 2025-05-21 | 26.37 | 26.43 | 26.03 | 26.04 | -1.401% | 11,649 | +23.749% |
| 2025-05-20 | 26.45 | 26.45 | 26.41 | 26.41 | -0.206% | 3,147 | +22.016% |
| 2025-05-19 | 26.34 | 26.47 | 26.34 | 26.46 | +0.148% | 8,376 | +21.764% |
| 2025-05-16 | 26.27 | 26.44 | 26.27 | 26.43 | +0.891% | 5,864 | +21.944% |
| 2025-05-15 | 26.19 | 26.20 | 26.14 | 26.19 | +0.700% | 4,559 | +23.031% |
| 2025-05-14 | 26.05 | 26.05 | 25.95 | 26.01 | -0.383% | 37,269 | +23.892% |
| 2025-05-13 | 25.94 | 26.18 | 25.94 | 26.11 | +0.889% | 11,420 | +23.417% |
| 2025-05-12 | 25.79 | 25.90 | 25.72 | 25.88 | +2.821% | 6,050 | +24.514% |
| 2025-05-09 | 25.28 | 25.28 | 25.14 | 25.17 | -0.159% | 10,908 | +28.027% |
| 2025-05-08 | 25.26 | 25.36 | 25.21 | 25.21 | +0.701% | 12,048 | +27.823% |
| 2025-05-07 | 25.05 | 25.05 | 24.89 | 25.03 | +0.253% | 16,024 | +28.720% |
| 2025-05-06 | 25.01 | 25.03 | 24.93 | 24.97 | -0.710% | 11,017 | +29.045% |
| 2025-05-05 | 25.17 | 25.28 | 25.15 | 25.15 | -0.426% | 8,998 | +28.128% |
| 2025-05-02 | 25.16 | 25.30 | 25.16 | 25.26 | +1.559% | 2,367 | +27.582% |
| 2025-05-01 | 24.98 | 25.09 | 24.82 | 24.87 | +0.201% | 17,191 | +29.571% |
| 2025-04-30 | 24.55 | 24.82 | 24.30 | 24.82 | +0.117% | 33,437 | +29.832% |
| 2025-04-29 | 24.67 | 24.80 | 24.67 | 24.79 | +0.450% | 23,130 | +29.983% |
| 2025-04-28 | 24.71 | 24.71 | 24.45 | 24.68 | +0.366% | 3,220 | +30.568% |
| 2025-04-25 | 24.45 | 24.61 | 24.39 | 24.59 | +0.163% | 55,921 | +31.046% |
| 2025-04-24 | 24.18 | 24.55 | 24.18 | 24.55 | +1.994% | 16,492 | +31.260% |
| 2025-04-23 | 24.19 | 24.37 | 23.98 | 24.07 | +1.311% | 14,130 | +33.877% |
| 2025-04-22 | 23.77 | 23.77 | 23.57 | 23.76 | +2.540% | 7,264 | +35.633% |
| 2025-04-21 | 23.26 | 23.26 | 23.05 | 23.17 | -2.071% | 20,062 | +39.078% |
| 2025-04-17 | 23.76 | 23.76 | 23.63 | 23.66 | +0.810% | 12,778 | +36.197% |
| 2025-04-16 | 23.64 | 23.66 | 23.29 | 23.47 | -1.428% | 34,132 | +37.300% |
| 2025-04-15 | 23.96 | 23.96 | 23.81 | 23.81 | -0.377% | 37,619 | +35.339% |
| 2025-04-14 | 24.02 | 24.02 | 23.68 | 23.90 | 0.000% | 19,502 | +34.830% |