FFOX
FundX Future Fund Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 10:43:12 AM EDT
28.85USD+1.477%(+0.42)16,288
29.08Bid29.13Ask0.05SpreadFFOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.73 | 28.85 | 28.73 | 28.79 | +1.267% | 16,288 | 0.000% |
| 2026-10-01 | 28.14 | 28.49 | 28.08 | 28.43 | +0.658% | 24,503 | +1.267% |
| 2026-09-30 | 28.36 | 28.37 | 28.24 | 28.24 | -0.318% | 23,697 | +1.933% |
| 2026-09-29 | 28.37 | 28.37 | 28.13 | 28.33 | -0.176% | 21,459 | +1.609% |
| 2026-09-28 | 28.37 | 28.47 | 28.22 | 28.38 | -0.404% | 13,930 | +1.430% |
| 2026-09-25 | 28.42 | 28.57 | 28.33 | 28.50 | +0.335% | 38,827 | +1.021% |
| 2026-09-24 | 28.20 | 28.41 | 28.20 | 28.40 | +0.499% | 21,495 | +1.358% |
| 2026-09-23 | 28.37 | 28.37 | 28.26 | 28.26 | -1.433% | 17,284 | +1.864% |
| 2026-09-22 | 28.66 | 28.70 | 28.59 | 28.67 | +0.660% | 9,898 | +0.404% |
| 2026-09-21 | 28.52 | 28.53 | 28.48 | 28.48 | +0.890% | 13,942 | +1.067% |
| 2026-09-18 | 28.17 | 28.25 | 28.16 | 28.23 | -0.135% | 27,553 | +1.966% |
| 2026-09-17 | 28.32 | 28.33 | 28.25 | 28.27 | +0.499% | 15,385 | +1.828% |
| 2026-09-16 | 28.35 | 28.38 | 27.87 | 28.13 | +0.003% | 23,523 | +2.336% |
| 2026-09-15 | 28.31 | 28.31 | 28.13 | 28.13 | -0.784% | 8,646 | +2.340% |
| 2026-09-14 | 28.31 | 28.40 | 28.30 | 28.35 | -0.701% | 16,600 | +1.537% |
| 2026-09-11 | 28.49 | 28.55 | 28.49 | 28.55 | +0.721% | 6,057 | +0.826% |
| 2026-09-10 | 28.46 | 28.63 | 28.31 | 28.35 | -0.970% | 7,184 | +1.553% |
| 2026-09-09 | 28.82 | 28.82 | 28.62 | 28.62 | -1.436% | 10,613 | +0.568% |
| 2026-09-08 | 29.09 | 29.16 | 29.04 | 29.04 | -0.446% | 13,899 | -0.875% |
| 2026-09-04 | 29.04 | 29.17 | 29.04 | 29.17 | +0.148% | 12,050 | -1.317% |
| 2026-09-03 | 28.84 | 29.13 | 28.84 | 29.13 | +0.551% | 27,196 | -1.171% |
| 2026-09-02 | 29.03 | 29.04 | 28.89 | 28.97 | +0.762% | 47,918 | -0.627% |
| 2026-09-01 | 28.97 | 28.97 | 28.75 | 28.75 | -1.816% | 19,134 | +0.131% |
| 2026-08-31 | 29.16 | 29.29 | 29.16 | 29.28 | -0.584% | 18,233 | -1.688% |
| 2026-08-28 | 29.94 | 29.94 | 29.45 | 29.45 | -1.326% | 13,063 | -2.262% |
| 2026-08-27 | 30.08 | 30.08 | 29.82 | 29.85 | -0.904% | 20,304 | -3.558% |
| 2026-08-26 | 30.19 | 30.19 | 30.12 | 30.12 | +0.433% | 30,144 | -4.430% |
| 2026-08-25 | 29.88 | 29.99 | 29.88 | 29.99 | +0.167% | 5,471 | -4.015% |
| 2026-08-24 | 30.03 | 30.03 | 29.89 | 29.94 | -1.253% | 6,256 | -3.855% |
| 2026-08-21 | 30.22 | 30.37 | 30.13 | 30.32 | +0.873% | 35,571 | -5.060% |
| 2026-08-20 | 30.34 | 30.37 | 30.04 | 30.06 | -1.515% | 18,412 | -4.231% |
| 2026-08-19 | 30.74 | 30.74 | 30.41 | 30.52 | +0.197% | 20,774 | -5.682% |
| 2026-08-18 | 30.92 | 30.92 | 30.46 | 30.46 | -2.340% | 16,814 | -5.496% |
| 2026-08-17 | 31.15 | 31.30 | 31.15 | 31.19 | -0.080% | 14,550 | -7.708% |
| 2026-08-14 | 31.09 | 31.24 | 31.09 | 31.21 | +0.596% | 24,375 | -7.782% |
| 2026-08-13 | 31.12 | 31.12 | 31.03 | 31.03 | -0.080% | 11,603 | -7.232% |
| 2026-08-12 | 30.97 | 31.13 | 30.97 | 31.05 | +0.546% | 6,558 | -7.306% |
| 2026-08-11 | 30.73 | 30.97 | 30.71 | 30.89 | +0.737% | 7,213 | -6.800% |
| 2026-08-10 | 30.73 | 30.79 | 30.66 | 30.66 | -0.303% | 11,521 | -6.113% |
| 2026-08-07 | 30.45 | 30.75 | 30.41 | 30.75 | +2.306% | 18,763 | -6.398% |
| 2026-08-06 | 30.32 | 30.43 | 30.05 | 30.06 | -0.825% | 10,901 | -4.239% |
| 2026-08-05 | 30.61 | 30.70 | 30.31 | 30.31 | -0.460% | 15,355 | -5.029% |
| 2026-08-04 | 30.07 | 30.54 | 30.07 | 30.45 | +2.560% | 25,801 | -5.465% |
| 2026-08-03 | 29.23 | 29.72 | 29.23 | 29.69 | +2.274% | 8,175 | -3.045% |
| 2026-07-31 | 29.07 | 29.11 | 28.83 | 29.03 | +0.311% | 27,244 | -0.841% |
| 2026-07-30 | 28.78 | 28.95 | 28.78 | 28.94 | +1.580% | 7,699 | -0.533% |
| 2026-07-29 | 28.92 | 29.02 | 28.49 | 28.49 | -1.955% | 16,015 | +1.038% |
| 2026-07-28 | 28.84 | 29.06 | 28.84 | 29.06 | -0.349% | 19,599 | -0.937% |
| 2026-07-27 | 29.07 | 29.16 | 29.00 | 29.16 | +0.853% | 19,830 | -1.283% |
| 2026-07-24 | 29.01 | 29.08 | 28.89 | 28.91 | -0.264% | 11,318 | -0.441% |
| 2026-07-23 | 28.88 | 28.99 | 28.87 | 28.99 | +0.041% | 7,138 | -0.704% |
| 2026-07-22 | 29.14 | 29.14 | 28.93 | 28.98 | -0.658% | 6,339 | -0.663% |
| 2026-07-21 | 29.00 | 29.18 | 29.00 | 29.17 | +1.039% | 12,748 | -1.317% |
| 2026-07-20 | 28.99 | 29.08 | 28.87 | 28.87 | -0.414% | 11,713 | -0.292% |
| 2026-07-17 | 29.14 | 29.15 | 28.92 | 28.99 | -0.889% | 29,756 | -0.704% |
| 2026-07-16 | 29.59 | 29.59 | 29.18 | 29.25 | -0.747% | 33,615 | -1.587% |
| 2026-07-15 | 29.47 | 29.52 | 29.28 | 29.47 | +0.270% | 28,894 | -2.322% |
| 2026-07-14 | 29.45 | 29.45 | 29.37 | 29.39 | +0.334% | 12,989 | -2.058% |
| 2026-07-13 | 29.53 | 29.53 | 29.29 | 29.29 | -1.471% | 9,548 | -1.731% |
| 2026-07-10 | 29.77 | 29.77 | 29.72 | 29.73 | -0.635% | 5,699 | -3.176% |
| 2026-07-09 | 30.05 | 30.08 | 29.92 | 29.92 | +0.555% | 6,416 | -3.791% |
| 2026-07-08 | 29.71 | 29.76 | 29.46 | 29.75 | -1.234% | 17,222 | -3.257% |
| 2026-07-07 | 30.08 | 30.13 | 30.03 | 30.13 | -1.420% | 7,788 | -4.451% |
| 2026-07-06 | 30.67 | 30.68 | 30.56 | 30.56 | +0.853% | 14,233 | -5.808% |
| 2026-07-02 | 30.14 | 30.30 | 30.11 | 30.30 | -0.487% | 2,694 | -5.005% |
| 2026-07-01 | 30.18 | 30.54 | 30.18 | 30.45 | +0.530% | 21,813 | -5.467% |
| 2026-06-30 | 30.05 | 30.29 | 30.05 | 30.29 | +1.679% | 10,052 | -4.966% |
| 2026-06-29 | 29.62 | 29.79 | 29.62 | 29.79 | +0.299% | 7,337 | -3.370% |
| 2026-06-26 | 29.66 | 29.70 | 29.53 | 29.70 | +0.727% | 8,858 | -3.082% |
| 2026-06-25 | 29.64 | 29.64 | 29.39 | 29.49 | +0.982% | 16,886 | -2.377% |
| 2026-06-24 | 29.03 | 29.46 | 29.03 | 29.20 | +1.248% | 10,353 | -1.418% |
| 2026-06-23 | 28.86 | 29.08 | 28.78 | 28.84 | -0.791% | 16,431 | -0.188% |
| 2026-06-22 | 29.06 | 29.80 | 28.62 | 29.07 | -0.034% | 25,635 | -0.978% |
| 2026-06-18 | 28.86 | 29.10 | 28.76 | 29.08 | +1.714% | 14,409 | -1.012% |
| 2026-06-17 | 29.14 | 29.14 | 28.59 | 28.59 | -0.970% | 12,148 | +0.685% |
| 2026-06-16 | 29.18 | 29.18 | 28.86 | 28.87 | -1.028% | 55,236 | -0.292% |
| 2026-06-15 | 29.59 | 29.59 | 29.14 | 29.17 | +0.523% | 22,046 | -1.317% |
| 2026-06-12 | 28.95 | 29.16 | 28.85 | 29.02 | +0.399% | 16,255 | -0.801% |
| 2026-06-11 | 28.32 | 28.92 | 28.29 | 28.90 | +2.748% | 31,340 | -0.405% |
| 2026-06-10 | 28.54 | 28.77 | 28.09 | 28.13 | -1.090% | 32,102 | +2.331% |
| 2026-06-09 | 28.64 | 28.84 | 27.70 | 28.44 | +1.571% | 41,472 | +1.216% |
| 2026-06-08 | 28.03 | 28.30 | 28.00 | 28.00 | +0.297% | 23,499 | +2.806% |
| 2026-06-05 | 28.19 | 28.19 | 27.82 | 27.92 | -2.114% | 26,347 | +3.112% |
| 2026-06-04 | 28.54 | 28.55 | 28.20 | 28.52 | +1.350% | 23,024 | +0.932% |
| 2026-06-03 | 28.01 | 28.14 | 27.91 | 28.14 | -0.706% | 22,687 | +2.295% |
| 2026-06-02 | 28.29 | 28.34 | 28.18 | 28.34 | -0.035% | 13,223 | +1.573% |
| 2026-06-01 | 28.10 | 28.42 | 28.09 | 28.35 | +0.216% | 13,526 | +1.537% |
| 2026-05-29 | 28.38 | 28.44 | 28.28 | 28.29 | -0.286% | 3,962 | +1.757% |
| 2026-05-28 | 28.21 | 28.45 | 28.21 | 28.37 | +0.567% | 12,611 | +1.466% |
| 2026-05-27 | 28.21 | 28.22 | 28.14 | 28.21 | -0.283% | 20,576 | +2.041% |
| 2026-05-26 | 28.13 | 28.31 | 28.13 | 28.29 | +1.108% | 22,365 | +1.753% |
| 2026-05-22 | 28.00 | 28.00 | 27.87 | 27.98 | +0.611% | 18,449 | +2.880% |
| 2026-05-21 | 27.38 | 27.86 | 27.38 | 27.81 | +0.350% | 15,419 | +3.509% |
| 2026-05-20 | 27.23 | 27.76 | 27.23 | 27.71 | +2.224% | 20,525 | +3.871% |
| 2026-05-19 | 27.31 | 27.31 | 27.00 | 27.11 | -0.805% | 23,772 | +6.181% |
| 2026-05-18 | 27.40 | 27.50 | 27.20 | 27.33 | +0.183% | 8,799 | +5.327% |
| 2026-05-15 | 27.25 | 27.32 | 27.25 | 27.28 | -1.764% | 33,518 | +5.520% |
| 2026-05-14 | 27.78 | 27.78 | 27.72 | 27.77 | +0.434% | 14,004 | +3.658% |
| 2026-05-13 | 27.52 | 27.67 | 27.52 | 27.65 | -0.468% | 10,682 | +4.108% |
| 2026-05-12 | 27.84 | 27.84 | 27.58 | 27.78 | -0.608% | 19,776 | +3.621% |
| 2026-05-11 | 27.98 | 28.10 | 27.91 | 27.95 | -0.272% | 33,077 | +2.990% |
| 2026-05-08 | 27.98 | 28.03 | 27.98 | 28.03 | -0.967% | 6,740 | +2.710% |
| 2026-05-07 | 28.20 | 28.30 | 28.13 | 28.30 | -1.769% | 26,536 | +1.717% |
| 2026-05-06 | 28.62 | 28.83 | 28.61 | 28.81 | +0.980% | 18,515 | -0.083% |
| 2026-05-05 | 29.27 | 29.27 | 28.51 | 28.53 | +0.109% | 13,419 | +0.897% |
| 2026-05-04 | 28.48 | 28.50 | 28.46 | 28.50 | -0.388% | 4,475 | +1.007% |
| 2026-05-01 | 28.72 | 28.72 | 28.58 | 28.61 | -0.140% | 22,506 | +0.614% |
| 2026-04-30 | 28.33 | 28.69 | 28.33 | 28.65 | +1.483% | 21,121 | +0.474% |
| 2026-04-29 | 28.11 | 28.23 | 28.11 | 28.23 | -1.117% | 6,633 | +1.964% |
| 2026-04-28 | 28.78 | 28.78 | 28.49 | 28.55 | -1.590% | 13,590 | +0.826% |
| 2026-04-27 | 29.08 | 29.09 | 29.01 | 29.01 | -0.715% | 12,782 | -0.777% |
| 2026-04-24 | 28.89 | 29.24 | 28.89 | 29.22 | +1.177% | 32,143 | -1.486% |
| 2026-04-23 | 29.02 | 29.07 | 28.57 | 28.88 | -0.619% | 36,929 | -0.326% |
| 2026-04-22 | 29.04 | 29.06 | 28.93 | 29.06 | 0.000% | 14,825 | -0.944% |
| 2026-04-21 | 29.57 | 29.64 | 28.98 | 29.06 | -0.921% | 22,609 | -0.944% |
| 2026-04-20 | 29.22 | 29.35 | 29.16 | 29.33 | +0.376% | 8,655 | -1.855% |
| 2026-04-17 | 29.06 | 29.42 | 29.06 | 29.22 | +2.383% | 31,704 | -1.486% |
| 2026-04-16 | 28.68 | 28.68 | 28.51 | 28.54 | -0.070% | 18,509 | +0.861% |
| 2026-04-15 | 28.57 | 28.58 | 28.47 | 28.56 | -0.105% | 18,707 | +0.791% |
| 2026-04-14 | 28.46 | 28.62 | 28.46 | 28.59 | +1.708% | 32,474 | +0.685% |
| 2026-04-13 | 27.99 | 28.11 | 27.99 | 28.11 | +1.737% | 35,127 | +2.404% |
| 2026-04-10 | 27.75 | 27.75 | 27.57 | 27.63 | -0.397% | 32,092 | +4.183% |
| 2026-04-09 | 27.46 | 27.79 | 27.46 | 27.74 | +0.046% | 43,754 | +3.770% |
| 2026-04-08 | 27.62 | 27.73 | 27.61 | 27.73 | +3.421% | 18,104 | +3.818% |
| 2026-04-07 | 26.77 | 26.85 | 26.62 | 26.81 | -0.132% | 21,977 | +7.370% |
| 2026-04-06 | 26.84 | 26.87 | 26.82 | 26.85 | +0.496% | 16,879 | +7.228% |
| 2026-04-02 | 26.61 | 27.07 | 26.53 | 26.71 | +0.727% | 8,965 | +7.760% |
| 2026-04-01 | 26.46 | 26.81 | 26.39 | 26.52 | +0.683% | 37,628 | +8.544% |
| 2026-03-31 | 25.96 | 26.38 | 25.95 | 26.34 | +3.132% | 40,635 | +9.285% |
| 2026-03-30 | 25.86 | 25.88 | 25.44 | 25.54 | -1.428% | 22,875 | +12.709% |
| 2026-03-27 | 26.16 | 26.16 | 25.90 | 25.91 | -2.042% | 11,220 | +11.099% |
| 2026-03-26 | 26.89 | 26.94 | 26.45 | 26.45 | -2.012% | 17,067 | +8.831% |
| 2026-03-25 | 27.07 | 27.07 | 26.96 | 26.99 | +0.645% | 17,600 | +6.641% |
| 2026-03-24 | 26.86 | 26.94 | 26.72 | 26.82 | -1.252% | 34,010 | +7.330% |
| 2026-03-23 | 27.51 | 27.51 | 26.80 | 27.16 | +2.957% | 40,503 | +5.986% |
| 2026-03-20 | 26.60 | 26.65 | 26.23 | 26.38 | -3.228% | 37,508 | +9.120% |
| 2026-03-19 | 26.76 | 27.26 | 26.76 | 27.26 | +1.451% | 10,666 | +5.597% |
| 2026-03-18 | 27.16 | 27.16 | 26.87 | 26.87 | -1.286% | 20,471 | +7.130% |
| 2026-03-17 | 26.35 | 27.33 | 26.35 | 27.22 | +1.002% | 60,531 | +5.752% |
| 2026-03-16 | 27.16 | 27.16 | 26.90 | 26.95 | +0.936% | 37,230 | +6.812% |
| 2026-03-13 | 26.75 | 26.75 | 26.62 | 26.70 | -0.336% | 42,876 | +7.812% |
| 2026-03-12 | 27.01 | 27.01 | 26.78 | 26.79 | -2.681% | 58,267 | +7.450% |
| 2026-03-11 | 27.43 | 27.53 | 27.42 | 27.53 | -0.559% | 24,101 | +4.569% |
| 2026-03-10 | 27.91 | 27.98 | 27.68 | 27.68 | -0.400% | 45,490 | +3.985% |
| 2026-03-09 | 27.32 | 27.84 | 27.32 | 27.79 | +0.995% | 33,956 | +3.569% |
| 2026-03-06 | 27.46 | 27.60 | 27.45 | 27.52 | -1.831% | 18,109 | +4.600% |
| 2026-03-05 | 28.39 | 28.39 | 27.81 | 28.03 | -1.981% | 13,013 | +2.684% |
| 2026-03-04 | 28.54 | 28.67 | 28.54 | 28.60 | +0.367% | 24,801 | +0.650% |
| 2026-03-03 | 28.13 | 28.63 | 28.13 | 28.50 | -1.264% | 14,339 | +1.019% |
| 2026-03-02 | 28.89 | 28.93 | 28.82 | 28.86 | +0.268% | 17,669 | -0.257% |
| 2026-02-27 | 28.66 | 28.78 | 28.66 | 28.78 | -1.293% | 16,554 | +0.010% |
| 2026-02-26 | 28.86 | 29.16 | 28.86 | 29.16 | +1.250% | 20,630 | -1.283% |
| 2026-02-25 | 28.62 | 28.85 | 28.62 | 28.80 | +0.559% | 13,266 | -0.049% |
| 2026-02-24 | 28.55 | 28.65 | 28.55 | 28.64 | +1.130% | 23,951 | +0.509% |
| 2026-02-23 | 28.25 | 28.34 | 28.24 | 28.32 | -1.759% | 20,711 | +1.645% |
| 2026-02-20 | 28.89 | 28.89 | 28.71 | 28.83 | +0.181% | 9,839 | -0.143% |
| 2026-02-19 | 28.70 | 28.77 | 28.57 | 28.77 | -0.156% | 8,702 | +0.038% |
| 2026-02-18 | 28.87 | 28.98 | 28.71 | 28.82 | +0.558% | 12,703 | -0.119% |
| 2026-02-17 | 28.50 | 28.73 | 28.42 | 28.66 | +0.420% | 19,550 | +0.439% |
| 2026-02-13 | 27.45 | 28.66 | 27.45 | 28.54 | +0.635% | 26,510 | +0.861% |
| 2026-02-12 | 28.39 | 28.49 | 28.36 | 28.36 | -1.650% | 15,288 | +1.501% |
| 2026-02-11 | 28.83 | 28.88 | 28.77 | 28.84 | -0.669% | 7,423 | -0.173% |
| 2026-02-10 | 29.08 | 29.08 | 28.99 | 29.03 | -0.343% | 16,271 | -0.841% |
| 2026-02-09 | 29.02 | 29.16 | 28.98 | 29.13 | +0.778% | 23,068 | -1.182% |
| 2026-02-06 | 28.58 | 28.91 | 28.41 | 28.91 | +3.844% | 38,997 | -0.412% |
| 2026-02-05 | 28.34 | 28.34 | 27.83 | 27.84 | -0.978% | 13,006 | +3.416% |
| 2026-02-04 | 28.44 | 28.44 | 27.77 | 28.11 | -0.142% | 124,649 | +2.404% |
| 2026-02-03 | 28.31 | 28.31 | 27.87 | 28.15 | -0.354% | 20,030 | +2.258% |
| 2026-02-02 | 28.08 | 28.29 | 28.08 | 28.25 | +0.821% | 27,016 | +1.897% |
| 2026-01-30 | 28.10 | 28.10 | 27.93 | 28.02 | -1.024% | 19,979 | +2.733% |
| 2026-01-29 | 28.32 | 28.32 | 28.04 | 28.31 | -0.422% | 15,877 | +1.681% |
| 2026-01-28 | 28.57 | 28.57 | 28.43 | 28.43 | -0.521% | 12,342 | +1.251% |
| 2026-01-27 | 28.61 | 28.64 | 28.58 | 28.58 | -0.509% | 15,396 | +0.724% |
| 2026-01-26 | 28.76 | 28.76 | 28.69 | 28.73 | +0.157% | 11,129 | +0.212% |
| 2026-01-23 | 28.69 | 28.71 | 28.65 | 28.68 | -1.376% | 49,777 | +0.369% |
| 2026-01-22 | 29.17 | 29.24 | 29.05 | 29.08 | +0.518% | 17,316 | -1.012% |
| 2026-01-21 | 28.50 | 29.02 | 28.50 | 28.93 | +1.844% | 20,599 | -0.498% |
| 2026-01-20 | 28.37 | 28.41 | 28.36 | 28.41 | -1.742% | 8,299 | +1.336% |
| 2026-01-16 | 28.96 | 28.96 | 28.89 | 28.91 | -0.138% | 20,914 | -0.430% |
| 2026-01-15 | 28.90 | 29.07 | 28.90 | 28.95 | +1.188% | 27,865 | -0.567% |
| 2026-01-14 | 28.04 | 28.61 | 28.04 | 28.61 | +0.210% | 24,491 | +0.614% |
| 2026-01-13 | 28.80 | 28.80 | 28.42 | 28.55 | -0.971% | 14,629 | +0.826% |
| 2026-01-12 | 28.58 | 28.83 | 28.58 | 28.83 | +0.139% | 19,323 | -0.153% |
| 2026-01-09 | 28.75 | 28.80 | 28.58 | 28.79 | +0.735% | 15,362 | -0.015% |
| 2026-01-08 | 28.48 | 28.58 | 28.48 | 28.58 | +0.528% | 16,491 | +0.720% |
| 2026-01-07 | 28.43 | 28.56 | 28.37 | 28.43 | -0.455% | 32,701 | +1.251% |
| 2026-01-06 | 28.34 | 28.56 | 28.34 | 28.56 | +1.493% | 53,274 | +0.791% |
| 2026-01-05 | 27.91 | 28.21 | 27.91 | 28.14 | +1.754% | 20,230 | +2.295% |
| 2026-01-02 | 27.45 | 27.66 | 27.45 | 27.66 | +1.412% | 5,860 | +4.089% |
| 2025-12-31 | 27.41 | 27.41 | 27.25 | 27.27 | -2.607% | 18,835 | +5.558% |
| 2025-12-30 | 28.07 | 28.07 | 27.92 | 28.00 | -0.780% | 15,108 | +2.806% |
| 2025-12-29 | 28.16 | 28.22 | 28.15 | 28.22 | -0.564% | 6,175 | +2.005% |
| 2025-12-26 | 28.31 | 28.39 | 28.31 | 28.38 | +0.123% | 1,483 | +1.430% |
| 2025-12-24 | 28.27 | 28.36 | 28.27 | 28.34 | +0.018% | 1,050 | +1.555% |
| 2025-12-23 | 28.22 | 28.38 | 28.22 | 28.34 | -0.457% | 19,733 | +1.573% |
| 2025-12-22 | 28.42 | 28.51 | 28.40 | 28.47 | +0.993% | 11,409 | +1.109% |
| 2025-12-19 | 28.14 | 28.19 | 28.11 | 28.19 | +1.221% | 12,401 | +2.114% |
| 2025-12-18 | 27.78 | 27.88 | 27.78 | 27.85 | +0.879% | 9,930 | +3.360% |
| 2025-12-17 | 28.02 | 28.09 | 27.61 | 27.61 | -1.014% | 4,759 | +4.269% |
| 2025-12-16 | 27.86 | 27.91 | 27.80 | 27.89 | -0.818% | 5,231 | +3.212% |
| 2025-12-15 | 28.24 | 28.24 | 28.09 | 28.12 | -0.284% | 9,635 | +2.368% |
| 2025-12-12 | 28.56 | 28.56 | 28.14 | 28.20 | -1.330% | 15,252 | +2.077% |
| 2025-12-11 | 28.38 | 28.59 | 28.38 | 28.58 | +0.811% | 14,123 | +0.720% |
| 2025-12-10 | 28.05 | 28.44 | 28.05 | 28.35 | +0.962% | 15,774 | +1.537% |
| 2025-12-09 | 28.57 | 28.57 | 28.05 | 28.08 | -0.071% | 9,820 | +2.514% |
| 2025-12-08 | 28.21 | 28.21 | 28.05 | 28.10 | -0.142% | 6,967 | +2.441% |
| 2025-12-05 | 28.16 | 28.19 | 28.14 | 28.14 | -0.565% | 12,631 | +2.295% |
| 2025-12-04 | 27.81 | 28.30 | 27.81 | 28.30 | +0.390% | 8,690 | +1.717% |
| 2025-12-03 | 28.05 | 28.21 | 28.04 | 28.19 | +0.445% | 18,473 | +2.114% |
| 2025-12-02 | 28.20 | 28.20 | 28.05 | 28.07 | 0.000% | 5,279 | +2.568% |
| 2025-12-01 | 28.16 | 28.25 | 28.06 | 28.07 | -0.988% | 4,349 | +2.568% |
| 2025-11-28 | 28.27 | 28.37 | 28.22 | 28.34 | +0.479% | 7,658 | +1.555% |
| 2025-11-26 | 28.19 | 28.35 | 28.18 | 28.21 | +0.499% | 12,425 | +2.041% |
| 2025-11-25 | 27.52 | 28.09 | 27.52 | 28.07 | +1.740% | 10,479 | +2.550% |
| 2025-11-24 | 27.38 | 27.61 | 27.38 | 27.59 | +1.696% | 14,754 | +4.334% |
| 2025-11-21 | 26.67 | 27.31 | 26.67 | 27.13 | +2.262% | 27,627 | +6.103% |
| 2025-11-20 | 26.87 | 26.87 | 26.46 | 26.53 | -1.813% | 26,630 | +8.503% |
| 2025-11-19 | 26.91 | 27.10 | 26.91 | 27.02 | +0.633% | 23,525 | +6.535% |
| 2025-11-18 | 26.80 | 27.04 | 26.80 | 26.85 | +0.168% | 10,860 | +7.210% |
| 2025-11-17 | 26.99 | 27.05 | 26.66 | 26.80 | -1.416% | 23,162 | +7.390% |
| 2025-11-14 | 27.02 | 27.31 | 27.02 | 27.19 | +0.184% | 5,767 | +5.869% |
| 2025-11-13 | 27.60 | 27.60 | 27.12 | 27.14 | -2.339% | 15,881 | +6.064% |
| 2025-11-12 | 28.04 | 28.04 | 27.77 | 27.79 | +0.072% | 2,271 | +3.583% |
| 2025-11-11 | 27.70 | 27.85 | 27.70 | 27.77 | -0.251% | 24,327 | +3.658% |
| 2025-11-10 | 27.81 | 27.93 | 27.81 | 27.84 | +1.089% | 28,611 | +3.397% |
| 2025-11-07 | 27.13 | 27.54 | 27.10 | 27.54 | +1.138% | 28,346 | +4.524% |
| 2025-11-06 | 27.50 | 27.50 | 27.23 | 27.23 | -1.376% | 28,249 | +5.714% |
| 2025-11-05 | 27.61 | 27.70 | 27.59 | 27.61 | +1.210% | 32,172 | +4.259% |
| 2025-11-04 | 27.41 | 27.41 | 27.25 | 27.28 | -1.409% | 15,523 | +5.520% |
| 2025-11-03 | 27.47 | 27.67 | 27.47 | 27.67 | +0.145% | 16,450 | +4.033% |
| 2025-10-31 | 27.56 | 27.64 | 27.56 | 27.63 | +0.582% | 32,038 | +4.183% |
| 2025-10-30 | 27.74 | 27.74 | 27.45 | 27.47 | -0.615% | 23,341 | +4.790% |
| 2025-10-29 | 27.83 | 27.94 | 27.53 | 27.64 | -1.144% | 22,397 | +4.145% |
| 2025-10-28 | 28.06 | 28.10 | 27.96 | 27.96 | -0.851% | 20,575 | +2.954% |
| 2025-10-27 | 28.28 | 28.31 | 28.16 | 28.20 | +0.356% | 20,074 | +2.077% |
| 2025-10-24 | 28.19 | 28.19 | 28.09 | 28.10 | +0.807% | 25,379 | +2.441% |
| 2025-10-23 | 27.67 | 27.92 | 27.62 | 27.88 | +1.364% | 20,566 | +3.267% |
| 2025-10-22 | 27.68 | 27.69 | 27.30 | 27.50 | -1.044% | 41,492 | +4.676% |
| 2025-10-21 | 27.69 | 27.80 | 27.69 | 27.79 | +0.234% | 10,485 | +3.583% |
| 2025-10-20 | 27.73 | 27.77 | 27.62 | 27.73 | +1.316% | 6,929 | +3.826% |
| 2025-10-17 | 27.31 | 27.37 | 27.31 | 27.36 | -0.164% | 9,054 | +5.192% |
| 2025-10-16 | 27.62 | 27.64 | 27.27 | 27.41 | -0.400% | 16,312 | +5.019% |
| 2025-10-15 | 27.71 | 27.81 | 27.51 | 27.52 | +0.438% | 31,678 | +4.600% |
| 2025-10-14 | 26.87 | 27.58 | 26.87 | 27.40 | +0.575% | 16,568 | +5.058% |
| 2025-10-13 | 27.09 | 27.24 | 27.09 | 27.24 | +2.093% | 11,350 | +5.662% |
| 2025-10-10 | 27.49 | 27.49 | 26.68 | 26.68 | -2.946% | 33,814 | +7.873% |
| 2025-10-09 | 27.60 | 27.61 | 27.46 | 27.50 | -0.955% | 68,853 | +4.695% |
| 2025-10-08 | 27.59 | 27.77 | 27.55 | 27.76 | +1.425% | 67,683 | +3.695% |
| 2025-10-07 | 27.32 | 27.41 | 27.32 | 27.37 | -1.138% | 27,962 | +5.173% |
| 2025-10-06 | 27.84 | 27.84 | 27.68 | 27.68 | -0.072% | 12,815 | +3.976% |
| 2025-10-03 | 27.84 | 27.84 | 27.66 | 27.70 | +0.235% | 26,118 | +3.901% |
| 2025-10-02 | 27.63 | 27.68 | 27.63 | 27.64 | +0.509% | 8,027 | +4.145% |
| 2025-10-01 | 27.47 | 27.55 | 27.44 | 27.50 | +0.055% | 11,972 | +4.676% |
| 2025-09-30 | 27.39 | 27.53 | 27.35 | 27.48 | -0.091% | 25,539 | +4.733% |
| 2025-09-29 | 27.54 | 27.58 | 27.48 | 27.51 | +0.091% | 16,830 | +4.638% |
| 2025-09-26 | 27.41 | 27.53 | 27.39 | 27.48 | +0.825% | 18,849 | +4.733% |
| 2025-09-25 | 27.28 | 27.30 | 27.24 | 27.26 | -0.584% | 32,266 | +5.597% |
| 2025-09-24 | 27.78 | 27.78 | 27.42 | 27.42 | -1.402% | 30,306 | +4.981% |
| 2025-09-23 | 27.97 | 27.97 | 27.74 | 27.81 | -0.323% | 19,886 | +3.509% |
| 2025-09-22 | 27.67 | 27.90 | 27.67 | 27.90 | +0.486% | 13,669 | +3.175% |
| 2025-09-19 | 27.92 | 27.92 | 27.75 | 27.77 | -0.910% | 14,981 | +3.677% |
| 2025-09-18 | 27.83 | 28.02 | 27.83 | 28.02 | +1.743% | 35,264 | +2.733% |
| 2025-09-17 | 27.70 | 27.94 | 27.40 | 27.54 | -0.199% | 22,319 | +4.524% |
| 2025-09-16 | 27.57 | 27.59 | 27.45 | 27.59 | -0.127% | 20,159 | +4.315% |
| 2025-09-15 | 27.68 | 27.73 | 27.57 | 27.63 | -0.018% | 22,940 | +4.183% |
| 2025-09-12 | 27.81 | 27.81 | 27.62 | 27.64 | -0.843% | 47,394 | +4.164% |
| 2025-09-11 | 27.67 | 27.93 | 27.67 | 27.87 | +1.235% | 30,627 | +3.286% |
| 2025-09-10 | 27.73 | 27.73 | 27.44 | 27.53 | -0.236% | 17,566 | +4.562% |
| 2025-09-09 | 27.53 | 27.59 | 27.43 | 27.59 | -0.415% | 10,570 | +4.315% |
| 2025-09-08 | 27.75 | 27.75 | 27.53 | 27.71 | +0.446% | 15,785 | +3.882% |
| 2025-09-05 | 27.70 | 27.72 | 27.47 | 27.59 | +0.480% | 20,034 | +4.346% |
| 2025-09-04 | 27.27 | 27.45 | 27.25 | 27.45 | +0.863% | 5,213 | +4.847% |
| 2025-09-03 | 27.24 | 27.24 | 27.11 | 27.22 | +0.074% | 15,735 | +5.752% |
| 2025-09-02 | 26.83 | 27.20 | 26.83 | 27.20 | -0.293% | 6,428 | +5.830% |
| 2025-08-29 | 27.23 | 27.28 | 27.16 | 27.28 | -0.800% | 27,153 | +5.520% |
| 2025-08-28 | 27.31 | 27.50 | 27.31 | 27.50 | +1.140% | 9,537 | +4.676% |
| 2025-08-27 | 27.27 | 27.27 | 27.19 | 27.19 | +0.443% | 197,654 | +5.869% |
| 2025-08-26 | 27.03 | 27.07 | 26.99 | 27.07 | +0.632% | 24,557 | +6.338% |
| 2025-08-25 | 27.01 | 27.01 | 26.90 | 26.90 | -0.945% | 12,590 | +7.010% |
| 2025-08-22 | 27.13 | 27.17 | 27.11 | 27.16 | +2.323% | 9,296 | +6.000% |
| 2025-08-21 | 26.48 | 26.54 | 26.47 | 26.54 | 0.000% | 14,146 | +8.462% |
| 2025-08-20 | 26.31 | 26.55 | 26.31 | 26.54 | -0.038% | 26,888 | +8.462% |
| 2025-08-19 | 26.75 | 26.75 | 26.47 | 26.55 | -0.413% | 11,937 | +8.421% |
| 2025-08-18 | 26.64 | 26.70 | 26.64 | 26.66 | +0.535% | 22,013 | +7.974% |
| 2025-08-15 | 26.55 | 26.55 | 26.49 | 26.52 | +0.106% | 18,375 | +8.551% |
| 2025-08-14 | 26.63 | 26.63 | 26.40 | 26.49 | -1.524% | 20,399 | +8.667% |
| 2025-08-13 | 26.72 | 26.90 | 26.57 | 26.90 | +1.090% | 6,265 | +7.010% |
| 2025-08-12 | 26.12 | 26.61 | 26.12 | 26.61 | +2.662% | 18,533 | +8.177% |
| 2025-08-11 | 26.11 | 26.11 | 25.92 | 25.92 | -0.308% | 5,754 | +11.056% |
| 2025-08-08 | 26.04 | 26.06 | 25.96 | 26.00 | -0.230% | 415,566 | +10.715% |
| 2025-08-07 | 26.18 | 26.28 | 25.92 | 26.06 | +0.154% | 4,274 | +10.460% |
| 2025-08-06 | 26.16 | 26.16 | 26.00 | 26.02 | -0.038% | 7,925 | +10.630% |
| 2025-08-05 | 26.02 | 26.06 | 25.94 | 26.03 | -0.421% | 20,143 | +10.587% |
| 2025-08-04 | 26.06 | 26.14 | 26.06 | 26.14 | +1.593% | 10,294 | +10.122% |
| 2025-08-01 | 25.51 | 25.86 | 25.51 | 25.73 | -1.223% | 21,980 | +11.876% |
| 2025-07-31 | 26.37 | 26.37 | 26.05 | 26.05 | -1.219% | 14,638 | +10.508% |
| 2025-07-30 | 26.52 | 26.52 | 26.27 | 26.37 | +0.731% | 29,577 | +9.161% |
| 2025-07-29 | 26.20 | 26.20 | 26.16 | 26.18 | -0.272% | 13,953 | +9.959% |
| 2025-07-28 | 26.25 | 26.26 | 26.21 | 26.25 | 0.000% | 13,369 | +9.660% |
| 2025-07-25 | 26.25 | 26.26 | 26.23 | 26.25 | +0.690% | 19,044 | +9.660% |
| 2025-07-24 | 26.18 | 26.18 | 26.07 | 26.07 | -0.837% | 17,457 | +10.417% |
| 2025-07-23 | 26.26 | 26.32 | 26.19 | 26.29 | +0.883% | 19,011 | +9.493% |
| 2025-07-22 | 25.96 | 26.09 | 25.95 | 26.06 | +0.347% | 28,435 | +10.460% |
| 2025-07-21 | 26.11 | 26.12 | 25.96 | 25.97 | -0.255% | 15,386 | +10.843% |
| 2025-07-18 | 26.09 | 26.09 | 26.00 | 26.04 | -0.359% | 10,722 | +10.560% |
| 2025-07-17 | 26.03 | 26.16 | 26.03 | 26.13 | +1.077% | 5,680 | +10.164% |
| 2025-07-16 | 25.71 | 25.87 | 25.68 | 25.85 | +0.642% | 24,243 | +11.350% |
| 2025-07-15 | 25.85 | 25.89 | 25.69 | 25.69 | -1.005% | 12,646 | +12.065% |
| 2025-07-14 | 25.92 | 26.00 | 25.92 | 25.95 | +0.398% | 10,423 | +10.939% |
| 2025-07-11 | 25.88 | 25.91 | 25.84 | 25.84 | -0.838% | 16,580 | +11.380% |
| 2025-07-10 | 25.96 | 26.19 | 25.96 | 26.06 | +0.156% | 14,439 | +10.447% |
| 2025-07-09 | 25.89 | 26.05 | 25.89 | 26.02 | +0.365% | 14,716 | +10.618% |
| 2025-07-08 | 25.91 | 25.97 | 25.91 | 25.93 | +0.198% | 33,893 | +11.022% |
| 2025-07-07 | 26.11 | 26.11 | 25.82 | 25.88 | -1.135% | 8,232 | +11.242% |
| 2025-07-03 | 26.16 | 26.20 | 26.14 | 26.17 | +0.935% | 19,131 | +9.979% |
| 2025-07-02 | 25.76 | 25.93 | 25.76 | 25.93 | +0.537% | 323,174 | +11.007% |
| 2025-07-01 | 25.84 | 25.93 | 25.76 | 25.79 | -0.490% | 9,076 | +11.603% |
| 2025-06-30 | 25.95 | 25.95 | 25.82 | 25.92 | +0.449% | 15,629 | +11.056% |
| 2025-06-27 | 25.81 | 25.92 | 25.67 | 25.80 | +0.325% | 3,727 | +11.555% |
| 2025-06-26 | 25.54 | 25.72 | 25.51 | 25.72 | +1.194% | 44,442 | +11.917% |
| 2025-06-25 | 25.53 | 25.53 | 25.41 | 25.42 | -0.624% | 7,766 | +13.254% |
| 2025-06-24 | 25.54 | 25.60 | 25.54 | 25.58 | +1.403% | 198,554 | +12.547% |
| 2025-06-23 | 24.96 | 25.23 | 24.96 | 25.22 | +1.149% | 24,432 | +14.125% |
| 2025-06-20 | 25.04 | 25.04 | 24.88 | 24.94 | -0.198% | 57,912 | +15.436% |
| 2025-06-18 | 25.09 | 25.09 | 24.99 | 24.99 | +0.339% | 112,834 | +15.208% |
| 2025-06-17 | 24.99 | 24.99 | 24.90 | 24.90 | -0.641% | 228,681 | +15.598% |
| 2025-06-16 | 25.19 | 25.19 | 25.04 | 25.06 | +1.184% | 56,087 | +14.857% |
| 2025-06-13 | 25.07 | 25.07 | 24.75 | 24.77 | -1.558% | 1,990,849 | +16.218% |
| 2025-06-12 | 25.15 | 25.21 | 25.14 | 25.16 | -0.108% | 18,150 | +14.407% |
| 2025-06-11 | 25.28 | 25.28 | 25.17 | 25.19 | -0.236% | 32,837 | +14.283% |
| 2025-06-10 | 25.17 | 25.27 | 25.17 | 25.25 | 0.000% | 17,681 | +14.014% |