FGSM
Frontier Asset Global Small Cap Equity ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)612
After-hoursOct 2, 2026 4:10:30 PM EDT
34.43USD0.000%(0.00)
FGSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.49 | 34.49 | 34.43 | 34.43 | +0.880% | 704 | 0.000% |
| 2026-10-01 | 33.94 | 34.15 | 33.94 | 34.13 | -0.106% | 832 | +0.880% |
| 2026-09-30 | 34.41 | 34.41 | 34.16 | 34.16 | -0.426% | 1,931 | +0.773% |
| 2026-09-29 | 34.39 | 34.39 | 34.09 | 34.31 | -0.445% | 4,863 | +0.343% |
| 2026-09-28 | 34.49 | 34.53 | 34.46 | 34.46 | -0.878% | 11,590 | -0.104% |
| 2026-09-25 | 34.77 | 34.77 | 34.77 | 34.77 | +0.546% | 971 | -0.981% |
| 2026-09-24 | 34.53 | 34.58 | 34.51 | 34.58 | -0.221% | 16,146 | -0.440% |
| 2026-09-23 | 34.80 | 34.80 | 34.66 | 34.66 | -1.399% | 738 | -0.660% |
| 2026-09-22 | 35.02 | 35.15 | 35.02 | 35.15 | +0.518% | 742 | -2.050% |
| 2026-09-21 | 34.97 | 35.04 | 34.94 | 34.97 | +0.420% | 1,174 | -1.543% |
| 2026-09-18 | 34.82 | 34.82 | 34.82 | 34.82 | -0.540% | 172 | -1.129% |
| 2026-09-17 | 35.07 | 35.07 | 35.01 | 35.01 | +0.575% | 980 | -1.663% |
| 2026-09-16 | 35.00 | 35.00 | 34.72 | 34.81 | -0.315% | 2,005 | -1.098% |
| 2026-09-15 | 34.99 | 34.99 | 34.87 | 34.92 | -0.264% | 2,254 | -1.410% |
| 2026-09-14 | 34.98 | 35.09 | 34.98 | 35.01 | -0.660% | 1,149 | -1.670% |
| 2026-09-11 | 35.26 | 35.28 | 35.20 | 35.25 | +0.712% | 10,355 | -2.319% |
| 2026-09-10 | 35.10 | 35.12 | 34.96 | 35.00 | -0.938% | 85,677 | -1.623% |
| 2026-09-09 | 35.38 | 35.38 | 35.30 | 35.33 | -0.821% | 1,283 | -2.546% |
| 2026-09-08 | 35.73 | 35.76 | 35.62 | 35.62 | -0.837% | 965 | -3.346% |
| 2026-09-04 | 35.88 | 35.92 | 35.88 | 35.92 | +0.216% | 768 | -4.156% |
| 2026-09-03 | 35.87 | 35.90 | 35.83 | 35.84 | +0.890% | 2,497 | -3.949% |
| 2026-09-02 | 35.52 | 35.53 | 35.49 | 35.53 | +0.748% | 1,270 | -3.094% |
| 2026-09-01 | 35.56 | 35.56 | 35.26 | 35.26 | -1.096% | 1,390 | -2.369% |
| 2026-08-31 | 35.65 | 35.65 | 35.65 | 35.65 | -0.353% | 237 | -3.439% |
| 2026-08-28 | 35.86 | 35.86 | 35.77 | 35.78 | -0.753% | 1,976 | -3.780% |
| 2026-08-27 | 36.08 | 36.08 | 36.05 | 36.05 | +0.311% | 251 | -4.504% |
| 2026-08-26 | 35.89 | 35.98 | 35.89 | 35.94 | -0.023% | 5,374 | -4.208% |
| 2026-08-25 | 35.89 | 35.95 | 35.89 | 35.95 | +0.321% | 528 | -4.229% |
| 2026-08-24 | 36.20 | 36.20 | 35.77 | 35.83 | -0.381% | 3,662 | -3.922% |
| 2026-08-21 | 35.99 | 35.99 | 35.97 | 35.97 | +0.836% | 1,008 | -4.287% |
| 2026-08-20 | 35.80 | 35.80 | 35.63 | 35.67 | -0.557% | 921 | -3.487% |
| 2026-08-19 | 36.09 | 36.09 | 35.85 | 35.87 | +0.424% | 1,900 | -4.025% |
| 2026-08-18 | 35.96 | 35.99 | 35.72 | 35.72 | -1.200% | 1,635 | -3.618% |
| 2026-08-17 | 36.25 | 36.25 | 36.14 | 36.15 | -0.143% | 2,698 | -4.774% |
| 2026-08-14 | 36.20 | 36.24 | 36.20 | 36.21 | +0.343% | 1,656 | -4.910% |
| 2026-08-13 | 36.08 | 36.08 | 36.08 | 36.08 | +0.319% | 1,068 | -4.584% |
| 2026-08-12 | 35.86 | 36.00 | 35.86 | 35.97 | +0.445% | 1,032 | -4.280% |
| 2026-08-11 | 35.95 | 35.95 | 35.81 | 35.81 | +0.240% | 1,863 | -3.854% |
| 2026-08-10 | 35.80 | 35.82 | 35.72 | 35.72 | -0.408% | 24,262 | -3.623% |
| 2026-08-07 | 35.71 | 35.87 | 35.71 | 35.87 | +0.979% | 8,267 | -4.016% |
| 2026-08-06 | 35.76 | 35.76 | 35.52 | 35.52 | -0.433% | 568 | -3.077% |
| 2026-08-05 | 36.12 | 36.12 | 35.67 | 35.67 | -0.039% | 1,025 | -3.496% |
| 2026-08-04 | 35.41 | 35.72 | 35.40 | 35.69 | +1.600% | 2,491 | -3.533% |
| 2026-08-03 | 35.08 | 35.13 | 35.08 | 35.13 | +1.214% | 1,283 | -1.989% |
| 2026-07-31 | 34.73 | 34.73 | 34.71 | 34.71 | -0.221% | 329 | -0.800% |
| 2026-07-30 | 34.75 | 34.78 | 34.75 | 34.78 | +1.628% | 739 | -1.019% |
| 2026-07-29 | 34.25 | 34.59 | 34.23 | 34.23 | -1.189% | 3,009 | +0.593% |
| 2026-07-28 | 34.49 | 34.65 | 34.48 | 34.64 | +0.023% | 21,069 | -0.603% |
| 2026-07-27 | 34.54 | 34.63 | 34.54 | 34.63 | +0.410% | 364 | -0.581% |
| 2026-07-24 | 34.46 | 34.49 | 34.46 | 34.49 | +0.380% | 160 | -0.173% |
| 2026-07-23 | 34.29 | 34.36 | 34.29 | 34.36 | -0.969% | 430 | +0.206% |
| 2026-07-22 | 34.65 | 34.70 | 34.65 | 34.69 | -0.110% | 703 | -0.766% |
| 2026-07-21 | 34.64 | 34.73 | 34.62 | 34.73 | +1.279% | 1,280 | -0.875% |
| 2026-07-20 | 34.29 | 34.29 | 34.29 | 34.29 | -0.548% | 269 | +0.393% |
| 2026-07-17 | 34.59 | 34.59 | 34.38 | 34.48 | -0.780% | 862 | -0.157% |
| 2026-07-16 | 34.77 | 34.78 | 34.75 | 34.75 | -0.014% | 1,026 | -0.937% |
| 2026-07-15 | 35.40 | 35.40 | 34.71 | 34.76 | +0.466% | 1,185 | -0.951% |
| 2026-07-14 | 34.70 | 34.71 | 34.53 | 34.60 | +0.558% | 1,371 | -0.489% |
| 2026-07-13 | 34.45 | 34.45 | 34.38 | 34.41 | -0.715% | 3,336 | +0.066% |
| 2026-07-10 | 34.47 | 34.65 | 34.47 | 34.65 | +0.463% | 1,591 | -0.649% |
| 2026-07-09 | 34.53 | 34.58 | 34.49 | 34.49 | +0.789% | 1,074 | -0.189% |
| 2026-07-08 | 34.31 | 34.31 | 34.15 | 34.22 | -0.957% | 4,035 | +0.599% |
| 2026-07-07 | 34.68 | 34.68 | 34.47 | 34.55 | -1.283% | 2,966 | -0.364% |
| 2026-07-06 | 34.95 | 35.03 | 34.95 | 35.00 | +0.798% | 5,186 | -1.642% |
| 2026-07-02 | 35.07 | 35.07 | 34.59 | 34.73 | -0.218% | 967 | -0.857% |
| 2026-07-01 | 34.97 | 34.97 | 34.80 | 34.80 | -0.174% | 467 | -1.074% |
| 2026-06-30 | 34.76 | 34.90 | 34.76 | 34.86 | +0.426% | 932 | -1.245% |
| 2026-06-29 | 34.66 | 34.71 | 34.58 | 34.71 | -0.598% | 670 | -0.825% |
| 2026-06-26 | 33.97 | 34.92 | 33.97 | 34.92 | +0.299% | 1,784 | -1.418% |
| 2026-06-25 | 34.87 | 34.87 | 34.74 | 34.82 | +0.675% | 1,419 | -1.123% |
| 2026-06-24 | 34.57 | 34.59 | 34.54 | 34.59 | +0.243% | 1,038 | -0.455% |
| 2026-06-23 | 34.51 | 34.63 | 31.79 | 34.50 | -0.994% | 3,801 | -0.214% |
| 2026-06-22 | 34.95 | 34.95 | 34.81 | 34.85 | +0.307% | 1,253 | -1.206% |
| 2026-06-18 | 34.61 | 34.74 | 34.61 | 34.74 | +0.893% | 785 | -0.903% |
| 2026-06-17 | 35.10 | 35.10 | 34.43 | 34.43 | -1.047% | 1,481 | -0.018% |
| 2026-06-16 | 35.13 | 35.13 | 34.80 | 34.80 | -0.059% | 988 | -1.066% |
| 2026-06-15 | 35.15 | 35.15 | 34.81 | 34.82 | -0.037% | 3,576 | -1.124% |
| 2026-06-12 | 34.78 | 34.91 | 34.78 | 34.83 | +0.975% | 5,267 | -1.160% |
| 2026-06-11 | 34.08 | 34.50 | 34.07 | 34.50 | +2.541% | 7,540 | -0.197% |
| 2026-06-10 | 34.19 | 34.22 | 33.41 | 33.64 | -1.219% | 10,376 | +2.339% |
| 2026-06-09 | 34.26 | 34.26 | 34.00 | 34.06 | +0.328% | 533 | +1.091% |
| 2026-06-08 | 34.03 | 34.03 | 33.94 | 33.94 | +0.482% | 3,096 | +1.423% |
| 2026-06-05 | 34.12 | 34.12 | 33.78 | 33.78 | -2.414% | 650 | +1.912% |
| 2026-06-04 | 34.53 | 34.63 | 34.53 | 34.62 | +0.912% | 780 | -0.548% |
| 2026-06-03 | 34.36 | 34.36 | 34.25 | 34.30 | -0.707% | 476 | +0.358% |
| 2026-06-02 | 34.46 | 34.55 | 34.45 | 34.55 | +0.586% | 1,959 | -0.351% |
| 2026-06-01 | 34.19 | 34.35 | 34.19 | 34.35 | -0.465% | 1,164 | +0.232% |
| 2026-05-29 | 34.55 | 34.56 | 34.51 | 34.51 | -0.048% | 533 | -0.234% |
| 2026-05-28 | 34.26 | 34.52 | 34.26 | 34.52 | +0.290% | 651 | -0.282% |
| 2026-05-27 | 34.48 | 34.50 | 34.41 | 34.42 | -0.454% | 1,905 | +0.008% |
| 2026-05-26 | 34.57 | 34.58 | 34.52 | 34.58 | +1.522% | 2,402 | -0.446% |
| 2026-05-22 | 33.97 | 34.10 | 33.96 | 34.06 | +0.436% | 1,495 | +1.069% |
| 2026-05-21 | 33.51 | 33.92 | 33.51 | 33.92 | +0.231% | 477 | +1.510% |
| 2026-05-20 | 33.76 | 33.84 | 33.73 | 33.84 | +1.852% | 2,122 | +1.744% |
| 2026-05-19 | 33.28 | 33.35 | 33.18 | 33.22 | -1.208% | 1,559 | +3.628% |
| 2026-05-18 | 33.39 | 33.69 | 33.39 | 33.63 | +0.414% | 605 | +2.376% |
| 2026-05-15 | 33.51 | 33.51 | 33.48 | 33.49 | -1.789% | 2,127 | +2.800% |
| 2026-05-14 | 34.12 | 34.15 | 34.05 | 34.10 | +0.629% | 15,946 | +0.961% |
| 2026-05-13 | 33.81 | 33.89 | 33.78 | 33.89 | -0.185% | 1,760 | +1.596% |
| 2026-05-12 | 33.67 | 33.95 | 33.67 | 33.95 | -0.528% | 1,204 | +1.409% |
| 2026-05-11 | 34.25 | 34.25 | 34.13 | 34.13 | -0.230% | 3,058 | +0.873% |
| 2026-05-08 | 34.16 | 34.21 | 34.12 | 34.21 | +0.721% | 4,248 | +0.641% |
| 2026-05-07 | 34.13 | 34.13 | 33.96 | 33.96 | -1.009% | 7,684 | +1.366% |
| 2026-05-06 | 34.44 | 34.44 | 34.15 | 34.31 | +1.269% | 334,400 | +0.343% |
| 2026-05-05 | 33.72 | 33.89 | 33.72 | 33.88 | +1.692% | 22,481 | +1.617% |
| 2026-05-04 | 33.76 | 33.76 | 33.24 | 33.32 | -0.964% | 7,663 | +3.336% |
| 2026-05-01 | 33.69 | 33.71 | 33.64 | 33.64 | -0.117% | 1,642 | +2.340% |
| 2026-04-30 | 33.69 | 33.69 | 33.64 | 33.68 | +1.919% | 2,181 | +2.220% |
| 2026-04-29 | 33.05 | 33.05 | 33.05 | 33.05 | -0.860% | 214 | +4.182% |
| 2026-04-28 | 33.33 | 33.38 | 33.32 | 33.33 | -0.407% | 4,120 | +3.285% |
| 2026-04-27 | 33.48 | 33.48 | 33.47 | 33.47 | +0.123% | 831 | +2.865% |
| 2026-04-24 | 33.44 | 33.44 | 33.43 | 33.43 | +0.291% | 416 | +2.992% |
| 2026-04-23 | 33.32 | 33.33 | 33.25 | 33.33 | -0.123% | 1,095 | +3.292% |
| 2026-04-22 | 33.44 | 33.44 | 33.32 | 33.37 | -0.087% | 5,591 | +3.164% |
| 2026-04-21 | 33.40 | 33.40 | 33.40 | 33.40 | -0.972% | 327 | +3.074% |
| 2026-04-20 | 33.69 | 33.77 | 33.69 | 33.73 | -0.147% | 2,576 | +2.073% |
| 2026-04-17 | 33.95 | 34.00 | 33.76 | 33.78 | +1.850% | 1,459 | +1.923% |
| 2026-04-16 | 33.15 | 33.20 | 33.11 | 33.16 | +0.123% | 2,273 | +3.808% |
| 2026-04-15 | 33.09 | 33.14 | 33.08 | 33.12 | -0.214% | 1,122 | +3.936% |
| 2026-04-14 | 33.04 | 33.23 | 33.04 | 33.20 | +0.615% | 420 | +3.713% |
| 2026-04-13 | 32.48 | 32.99 | 32.48 | 32.99 | +1.056% | 1,596 | +4.352% |
| 2026-04-10 | 32.76 | 32.81 | 32.62 | 32.65 | -0.154% | 2,436 | +5.453% |
| 2026-04-09 | 32.55 | 32.73 | 32.55 | 32.70 | +0.222% | 1,567 | +5.291% |
| 2026-04-08 | 32.54 | 32.71 | 32.49 | 32.63 | +2.977% | 1,411 | +5.525% |
| 2026-04-07 | 31.47 | 31.69 | 31.23 | 31.68 | -0.058% | 54,632 | +8.666% |
| 2026-04-06 | 31.49 | 31.75 | 31.49 | 31.70 | +0.652% | 8,775 | +8.603% |
| 2026-04-02 | 31.43 | 31.50 | 31.43 | 31.50 | -0.036% | 1,022 | +9.311% |
| 2026-04-01 | 31.55 | 31.56 | 31.51 | 31.51 | +1.123% | 1,457 | +9.272% |
| 2026-03-31 | 31.02 | 31.16 | 31.02 | 31.16 | +2.810% | 1,680 | +10.499% |
| 2026-03-30 | 30.48 | 30.48 | 30.19 | 30.30 | -0.382% | 4,207 | +13.605% |
| 2026-03-27 | 30.41 | 30.45 | 30.41 | 30.42 | -1.276% | 503 | +13.171% |
| 2026-03-26 | 31.26 | 31.26 | 30.81 | 30.81 | -1.458% | 3,053 | +11.727% |
| 2026-03-25 | 31.32 | 31.32 | 30.95 | 31.27 | +1.224% | 7,728 | +10.098% |
| 2026-03-24 | 30.61 | 31.04 | 30.61 | 30.89 | +0.306% | 2,465 | +11.446% |
| 2026-03-23 | 30.74 | 30.96 | 30.74 | 30.80 | +2.061% | 912 | +11.788% |
| 2026-03-20 | 30.17 | 30.21 | 30.17 | 30.18 | -2.372% | 6,882 | +14.092% |
| 2026-03-19 | 30.69 | 30.92 | 30.62 | 30.91 | +0.173% | 6,710 | +11.385% |
| 2026-03-18 | 30.97 | 30.97 | 30.86 | 30.86 | -1.004% | 3,692 | +11.578% |
| 2026-03-17 | 31.33 | 31.33 | 30.91 | 31.17 | +0.418% | 4,775 | +10.458% |
| 2026-03-16 | 31.09 | 31.09 | 31.03 | 31.04 | +1.129% | 2,153 | +10.920% |
| 2026-03-13 | 30.70 | 30.73 | 30.69 | 30.69 | -0.913% | 1,858 | +12.172% |
| 2026-03-12 | 30.99 | 31.13 | 30.97 | 30.97 | -1.915% | 3,266 | +11.148% |
| 2026-03-11 | 31.40 | 31.58 | 31.40 | 31.58 | -0.023% | 937 | +9.020% |
| 2026-03-10 | 31.96 | 31.96 | 31.59 | 31.59 | -0.047% | 1,484 | +8.995% |
| 2026-03-09 | 31.08 | 31.60 | 30.98 | 31.60 | +0.077% | 4,152 | +8.944% |
| 2026-03-06 | 31.47 | 31.65 | 31.47 | 31.58 | -1.552% | 234,579 | +9.027% |
| 2026-03-05 | 31.80 | 32.08 | 31.54 | 32.08 | -1.825% | 1,074 | +7.335% |
| 2026-03-04 | 32.55 | 32.69 | 32.55 | 32.67 | +0.621% | 956 | +5.377% |
| 2026-03-03 | 31.92 | 32.47 | 31.92 | 32.47 | -2.099% | 2,728 | +6.031% |
| 2026-03-02 | 33.19 | 33.24 | 33.12 | 33.17 | -0.115% | 9,299 | +3.806% |
| 2026-02-27 | 33.16 | 33.20 | 33.16 | 33.20 | -0.795% | 903 | +3.686% |
| 2026-02-26 | 33.27 | 33.47 | 33.27 | 33.47 | +0.428% | 8,170 | +2.862% |
| 2026-02-25 | 33.31 | 33.36 | 33.31 | 33.33 | +0.597% | 1,279 | +3.301% |
| 2026-02-24 | 33.08 | 33.13 | 33.08 | 33.13 | +0.733% | 4,046 | +3.918% |
| 2026-02-23 | 32.94 | 32.94 | 32.85 | 32.89 | -1.235% | 1,715 | +4.680% |
| 2026-02-20 | 33.22 | 33.34 | 33.22 | 33.30 | +0.588% | 2,017 | +3.388% |
| 2026-02-19 | 32.99 | 33.11 | 32.96 | 33.11 | -0.051% | 998 | +3.995% |
| 2026-02-18 | 33.11 | 33.12 | 33.08 | 33.12 | +0.431% | 1,065 | +3.942% |
| 2026-02-17 | 32.73 | 33.10 | 32.63 | 32.98 | -0.206% | 2,725 | +4.390% |
| 2026-02-13 | 33.09 | 33.09 | 33.03 | 33.05 | +0.757% | 2,201 | +4.175% |
| 2026-02-12 | 33.06 | 33.50 | 32.67 | 32.80 | -1.428% | 2,404 | +4.964% |
| 2026-02-11 | 33.04 | 33.29 | 33.04 | 33.27 | +0.189% | 4,436 | +3.465% |
| 2026-02-10 | 33.30 | 33.35 | 33.21 | 33.21 | +0.402% | 4,815 | +3.661% |
| 2026-02-09 | 32.83 | 33.17 | 32.83 | 33.08 | +0.805% | 6,035 | +4.077% |
| 2026-02-06 | 32.53 | 32.81 | 32.53 | 32.81 | +2.849% | 2,015 | +4.915% |
| 2026-02-05 | 32.00 | 32.00 | 31.91 | 31.91 | -1.420% | 2,013 | +7.905% |
| 2026-02-04 | 32.39 | 32.43 | 32.37 | 32.37 | +0.561% | 6,763 | +6.372% |
| 2026-02-03 | 32.26 | 32.26 | 31.97 | 32.18 | +0.531% | 1,184 | +6.969% |
| 2026-02-02 | 32.06 | 32.06 | 31.95 | 32.01 | +0.637% | 4,179 | +7.537% |
| 2026-01-30 | 31.82 | 31.82 | 31.81 | 31.81 | -1.723% | 1,542 | +8.222% |
| 2026-01-29 | 32.21 | 32.37 | 32.21 | 32.37 | +0.497% | 2,683 | +6.357% |
| 2026-01-28 | 32.18 | 32.23 | 32.18 | 32.21 | -0.471% | 2,634 | +6.885% |
| 2026-01-27 | 32.31 | 32.36 | 32.27 | 32.36 | +0.566% | 8,211 | +6.382% |
| 2026-01-26 | 32.16 | 32.23 | 32.16 | 32.18 | +0.183% | 1,608 | +6.984% |
| 2026-01-23 | 32.05 | 32.14 | 32.05 | 32.12 | -0.571% | 1,061 | +7.181% |
| 2026-01-22 | 32.33 | 32.33 | 32.29 | 32.31 | +0.688% | 1,016 | +6.569% |
| 2026-01-21 | 32.06 | 32.09 | 32.03 | 32.08 | +1.917% | 2,268 | +7.302% |
| 2026-01-20 | 31.61 | 31.68 | 31.45 | 31.48 | -1.089% | 3,291 | +9.359% |
| 2026-01-16 | 31.93 | 31.93 | 31.83 | 31.83 | -0.027% | 3,733 | +8.169% |
| 2026-01-15 | 31.81 | 31.89 | 31.81 | 31.84 | +0.824% | 1,515 | +8.139% |
| 2026-01-14 | 31.50 | 31.58 | 31.48 | 31.58 | +0.497% | 1,566 | +9.030% |
| 2026-01-13 | 31.38 | 31.47 | 31.38 | 31.42 | -0.254% | 1,596 | +9.573% |
| 2026-01-12 | 31.49 | 31.50 | 31.43 | 31.50 | +0.351% | 981 | +9.295% |
| 2026-01-09 | 31.36 | 31.39 | 31.36 | 31.39 | +0.791% | 1,434 | +9.678% |
| 2026-01-08 | 30.90 | 31.17 | 30.90 | 31.14 | +0.629% | 96,046 | +10.546% |
| 2026-01-07 | 30.97 | 30.97 | 30.93 | 30.95 | -0.359% | 1,137 | +11.242% |
| 2026-01-06 | 30.81 | 31.09 | 30.80 | 31.06 | +1.012% | 6,685 | +10.843% |
| 2026-01-05 | 30.59 | 30.83 | 30.59 | 30.75 | +1.286% | 5,384 | +11.965% |
| 2026-01-02 | 30.35 | 30.38 | 30.35 | 30.36 | +0.875% | 3,143 | +13.405% |
| 2025-12-31 | 30.15 | 30.16 | 30.10 | 30.10 | -0.829% | 1,328 | +14.396% |
| 2025-12-30 | 30.39 | 30.40 | 30.35 | 30.35 | -0.958% | 1,209 | +13.448% |
| 2025-12-29 | 30.63 | 30.64 | 30.63 | 30.64 | -0.354% | 250 | +12.360% |
| 2025-12-26 | 30.70 | 30.75 | 30.69 | 30.75 | -0.129% | 1,919 | +11.963% |
| 2025-12-24 | 30.74 | 30.79 | 30.74 | 30.79 | +0.219% | 243 | +11.818% |
| 2025-12-23 | 30.75 | 30.78 | 30.69 | 30.72 | -0.002% | 3,220 | +12.063% |
| 2025-12-22 | 30.80 | 30.80 | 30.72 | 30.72 | +0.876% | 2,056 | +12.061% |
| 2025-12-19 | 30.44 | 30.50 | 30.44 | 30.46 | +0.479% | 5,262 | +13.042% |
| 2025-12-18 | 30.37 | 30.39 | 30.31 | 30.31 | +0.581% | 2,480 | +13.584% |
| 2025-12-17 | 30.44 | 30.44 | 30.14 | 30.14 | -0.621% | 2,787 | +14.244% |
| 2025-12-16 | 30.25 | 30.34 | 30.25 | 30.32 | -0.498% | 2,860 | +13.534% |
| 2025-12-15 | 30.50 | 30.55 | 30.48 | 30.48 | -0.044% | 1,248 | +12.969% |
| 2025-12-12 | 30.48 | 30.50 | 30.48 | 30.49 | -0.848% | 849 | +12.919% |
| 2025-12-11 | 30.70 | 30.79 | 30.70 | 30.75 | +0.727% | 2,321 | +11.962% |
| 2025-12-10 | 30.49 | 30.53 | 30.49 | 30.53 | +1.436% | 1,167 | +12.776% |
| 2025-12-09 | 30.16 | 30.16 | 30.10 | 30.10 | +0.107% | 709 | +14.396% |
| 2025-12-08 | 30.11 | 30.11 | 30.06 | 30.06 | -0.387% | 354 | +14.518% |
| 2025-12-05 | 30.29 | 30.31 | 30.18 | 30.18 | +0.125% | 2,161 | +14.075% |
| 2025-12-04 | 30.18 | 30.18 | 30.14 | 30.14 | +0.045% | 539 | +14.218% |
| 2025-12-03 | 30.02 | 30.15 | 30.00 | 30.13 | +1.025% | 1,092 | +14.269% |
| 2025-12-02 | 29.82 | 29.87 | 29.82 | 29.82 | -0.210% | 1,512 | +15.441% |
| 2025-12-01 | 30.00 | 30.01 | 29.89 | 29.89 | -0.432% | 7,015 | +15.199% |
| 2025-11-28 | 29.98 | 30.02 | 29.98 | 30.02 | +0.626% | 1,002 | +14.701% |
| 2025-11-26 | 29.87 | 29.96 | 29.83 | 29.83 | +0.837% | 1,170 | +15.419% |
| 2025-11-25 | 29.38 | 29.62 | 29.38 | 29.58 | +1.888% | 3,195 | +16.385% |
| 2025-11-24 | 28.85 | 29.03 | 28.85 | 29.03 | +1.149% | 4,405 | +18.583% |
| 2025-11-21 | 28.24 | 28.82 | 28.24 | 28.70 | +1.979% | 3,395 | +19.946% |
| 2025-11-20 | 28.91 | 28.94 | 28.15 | 28.15 | -1.582% | 2,158 | +22.319% |
| 2025-11-19 | 28.61 | 28.61 | 28.59 | 28.60 | +0.025% | 1,987 | +20.384% |
| 2025-11-18 | 28.61 | 28.61 | 28.59 | 28.59 | -0.225% | 1,391 | +20.414% |
| 2025-11-17 | 29.09 | 29.09 | 28.59 | 28.66 | -1.513% | 3,253 | +20.143% |
| 2025-11-14 | 29.20 | 29.20 | 29.10 | 29.10 | -0.108% | 933 | +18.325% |
| 2025-11-13 | 29.55 | 29.55 | 29.08 | 29.13 | -1.695% | 7,141 | +18.197% |
| 2025-11-12 | 29.63 | 29.63 | 29.63 | 29.63 | +0.487% | 267 | +16.194% |
| 2025-11-11 | 29.42 | 29.52 | 29.42 | 29.49 | +0.223% | 2,821 | +16.760% |
| 2025-11-10 | 29.32 | 29.48 | 29.20 | 29.42 | +1.199% | 7,699 | +17.021% |
| 2025-11-07 | 28.78 | 29.07 | 28.78 | 29.07 | +0.589% | 1,171 | +18.424% |
| 2025-11-06 | 28.99 | 29.00 | 28.90 | 28.90 | -0.886% | 2,548 | +19.122% |
| 2025-11-05 | 29.04 | 29.22 | 29.04 | 29.16 | +0.959% | 570 | +18.066% |
| 2025-11-04 | 28.90 | 28.90 | 28.88 | 28.88 | -1.289% | 1,065 | +19.199% |
| 2025-11-03 | 29.25 | 29.26 | 29.21 | 29.26 | -0.025% | 4,884 | +17.662% |
| 2025-10-31 | 29.21 | 29.27 | 29.19 | 29.27 | +0.008% | 1,472 | +17.634% |
| 2025-10-30 | 29.48 | 29.48 | 29.26 | 29.26 | -0.468% | 7,836 | +17.642% |
| 2025-10-29 | 29.44 | 29.44 | 29.36 | 29.40 | -0.924% | 1,663 | +17.092% |
| 2025-10-28 | 29.72 | 29.72 | 29.66 | 29.68 | -0.745% | 1,389 | +16.010% |
| 2025-10-27 | 29.96 | 29.96 | 29.89 | 29.90 | +0.275% | 2,984 | +15.146% |
| 2025-10-24 | 29.85 | 29.85 | 29.81 | 29.82 | +0.623% | 1,136 | +15.462% |
| 2025-10-23 | 29.52 | 29.63 | 29.52 | 29.63 | +1.344% | 682 | +16.181% |
| 2025-10-22 | 29.30 | 29.30 | 29.16 | 29.24 | -0.524% | 3,301 | +17.743% |
| 2025-10-21 | 29.30 | 29.39 | 29.30 | 29.39 | -0.372% | 33,396 | +17.126% |
| 2025-10-20 | 29.46 | 29.50 | 29.46 | 29.50 | +1.253% | 436 | +16.690% |
| 2025-10-17 | 29.12 | 29.14 | 29.00 | 29.14 | +0.014% | 8,666 | +18.152% |
| 2025-10-16 | 29.16 | 29.16 | 29.13 | 29.13 | -1.003% | 942 | +18.169% |
| 2025-10-15 | 29.48 | 29.48 | 29.43 | 29.43 | +0.532% | 1,306 | +16.983% |
| 2025-10-14 | 29.33 | 29.33 | 29.27 | 29.27 | +0.776% | 736 | +17.606% |
| 2025-10-13 | 28.91 | 29.06 | 28.91 | 29.05 | +1.843% | 806 | +18.518% |
| 2025-10-10 | 28.69 | 28.69 | 28.52 | 28.52 | -2.794% | 458 | +20.702% |
| 2025-10-09 | 29.45 | 29.45 | 29.26 | 29.34 | -0.716% | 4,243 | +17.330% |
| 2025-10-08 | 29.50 | 29.55 | 29.50 | 29.55 | +0.461% | 982 | +16.490% |
| 2025-10-07 | 29.43 | 29.43 | 29.39 | 29.42 | -1.036% | 2,797 | +17.026% |
| 2025-10-06 | 29.82 | 29.82 | 29.72 | 29.73 | +0.001% | 1,508 | +15.814% |
| 2025-10-03 | 29.88 | 29.88 | 29.71 | 29.73 | +0.703% | 1,529 | +15.815% |
| 2025-10-02 | 29.45 | 29.55 | 29.45 | 29.52 | +0.251% | 2,954 | +16.629% |
| 2025-10-01 | 29.39 | 29.48 | 29.36 | 29.45 | +0.547% | 934 | +16.922% |
| 2025-09-30 | 29.24 | 29.29 | 29.24 | 29.29 | -0.217% | 1,442 | +17.561% |
| 2025-09-29 | 29.34 | 29.35 | 29.31 | 29.35 | +0.045% | 3,832 | +17.306% |
| 2025-09-26 | 29.21 | 29.34 | 29.19 | 29.34 | +1.006% | 4,791 | +17.359% |
| 2025-09-25 | 29.10 | 29.10 | 29.01 | 29.04 | -0.775% | 1,613 | +18.540% |
| 2025-09-24 | 29.34 | 29.34 | 29.27 | 29.27 | -0.748% | 6,149 | +17.621% |
| 2025-09-23 | 29.52 | 29.52 | 29.49 | 29.49 | -0.152% | 3,133 | +16.742% |
| 2025-09-22 | 29.47 | 29.54 | 29.47 | 29.54 | +0.431% | 4,628 | +16.564% |
| 2025-09-19 | 29.50 | 29.50 | 29.36 | 29.41 | -0.795% | 1,001 | +17.066% |
| 2025-09-18 | 29.53 | 29.64 | 29.45 | 29.64 | +1.160% | 2,015 | +16.135% |
| 2025-09-17 | 29.45 | 29.60 | 29.30 | 29.30 | -0.167% | 1,856 | +17.482% |
| 2025-09-16 | 29.32 | 29.36 | 29.30 | 29.35 | -0.046% | 2,157 | +17.286% |
| 2025-09-15 | 29.41 | 29.41 | 29.34 | 29.37 | +0.232% | 9,476 | +17.233% |
| 2025-09-12 | 29.35 | 29.35 | 29.30 | 29.30 | -0.834% | 4,789 | +17.505% |
| 2025-09-11 | 29.55 | 29.55 | 29.55 | 29.55 | +1.760% | 223 | +16.524% |
| 2025-09-10 | 29.21 | 29.21 | 29.01 | 29.03 | -0.267% | 2,818 | +18.575% |
| 2025-09-09 | 29.06 | 29.12 | 29.05 | 29.11 | -0.587% | 6,418 | +18.259% |
| 2025-09-08 | 29.13 | 29.28 | 29.13 | 29.28 | +0.450% | 4,492 | +17.565% |
| 2025-09-05 | 29.04 | 29.15 | 29.04 | 29.15 | +0.550% | 2,726 | +18.094% |
| 2025-09-04 | 28.77 | 28.99 | 28.77 | 28.99 | +1.051% | 5,401 | +18.744% |
| 2025-09-03 | 28.69 | 28.69 | 28.69 | 28.69 | -0.024% | 186 | +19.992% |
| 2025-09-02 | 28.56 | 28.70 | 28.56 | 28.70 | -0.680% | 1,351 | +19.963% |
| 2025-08-29 | 28.86 | 28.90 | 28.83 | 28.90 | -0.375% | 630 | +19.147% |
| 2025-08-28 | 28.97 | 29.02 | 28.96 | 29.00 | +0.098% | 1,244 | +18.701% |
| 2025-08-27 | 28.95 | 28.98 | 28.95 | 28.98 | +0.463% | 617 | +18.817% |
| 2025-08-26 | 28.83 | 28.88 | 28.79 | 28.84 | +0.214% | 3,868 | +19.366% |
| 2025-08-25 | 28.81 | 28.81 | 28.78 | 28.78 | -0.715% | 910 | +19.622% |
| 2025-08-22 | 28.85 | 28.99 | 28.85 | 28.99 | +2.910% | 657 | +18.766% |
| 2025-08-21 | 28.18 | 28.20 | 28.12 | 28.17 | -0.034% | 1,817 | +22.222% |
| 2025-08-20 | 28.14 | 28.18 | 28.13 | 28.18 | -0.227% | 1,858 | +22.180% |
| 2025-08-19 | 28.21 | 28.24 | 28.20 | 28.24 | -0.001% | 1,296 | +21.902% |
| 2025-08-18 | 28.18 | 28.24 | 28.18 | 28.24 | +0.129% | 2,673 | +21.901% |
| 2025-08-15 | 28.22 | 28.22 | 28.20 | 28.21 | -0.257% | 498 | +22.059% |
| 2025-08-14 | 28.25 | 28.28 | 28.20 | 28.28 | -0.883% | 1,345 | +21.745% |
| 2025-08-13 | 28.16 | 28.53 | 28.16 | 28.53 | +1.302% | 795 | +20.670% |
| 2025-08-12 | 27.93 | 28.16 | 27.93 | 28.16 | +2.107% | 885 | +22.241% |
| 2025-08-11 | 27.68 | 27.69 | 27.58 | 27.58 | -0.342% | 1,172 | +24.816% |
| 2025-08-08 | 27.72 | 27.74 | 27.68 | 27.68 | +0.286% | 2,993 | +24.389% |
| 2025-08-07 | 27.64 | 27.64 | 27.53 | 27.60 | +0.008% | 898 | +24.745% |
| 2025-08-06 | 27.52 | 27.60 | 27.52 | 27.60 | +0.304% | 11,431 | +24.755% |
| 2025-08-05 | 27.44 | 27.51 | 27.44 | 27.51 | +0.522% | 477 | +25.134% |
| 2025-08-04 | 27.18 | 27.41 | 27.18 | 27.37 | +1.291% | 2,043 | +25.787% |
| 2025-08-01 | 26.93 | 27.02 | 26.92 | 27.02 | -0.774% | 2,115 | +27.410% |
| 2025-07-31 | 27.38 | 27.38 | 27.23 | 27.23 | -0.852% | 696 | +26.425% |
| 2025-07-30 | 27.47 | 27.47 | 27.47 | 27.47 | -0.752% | 411 | +25.347% |
| 2025-07-29 | 27.61 | 27.67 | 27.61 | 27.67 | -0.172% | 395 | +24.404% |
| 2025-07-28 | 27.72 | 27.74 | 27.71 | 27.72 | -0.752% | 3,119 | +24.190% |
| 2025-07-25 | 27.78 | 27.93 | 27.78 | 27.93 | +0.258% | 753 | +23.257% |
| 2025-07-24 | 27.91 | 27.91 | 27.86 | 27.86 | -1.011% | 1,437 | +23.574% |
| 2025-07-23 | 28.03 | 28.14 | 28.03 | 28.14 | +1.380% | 1,679 | +22.325% |
| 2025-07-22 | 27.68 | 27.80 | 27.66 | 27.76 | +1.117% | 4,055 | +24.013% |
| 2025-07-21 | 27.59 | 27.59 | 27.45 | 27.45 | +0.115% | 1,283 | +25.398% |
| 2025-07-18 | 27.41 | 27.42 | 27.41 | 27.42 | -0.382% | 501 | +25.542% |
| 2025-07-17 | 27.55 | 27.55 | 27.52 | 27.53 | +0.830% | 1,498 | +25.062% |
| 2025-07-16 | 27.31 | 27.31 | 27.29 | 27.30 | +0.343% | 7,531 | +26.101% |
| 2025-07-15 | 27.43 | 27.48 | 27.21 | 27.21 | -1.455% | 3,608 | +26.533% |
| 2025-07-14 | 27.61 | 27.61 | 27.61 | 27.61 | +0.190% | 281 | +24.692% |
| 2025-07-11 | 27.56 | 27.56 | 27.56 | 27.56 | -0.728% | 255 | +24.929% |
| 2025-07-10 | 27.81 | 27.81 | 27.76 | 27.76 | +0.438% | 2,801 | +24.019% |
| 2025-07-09 | 27.45 | 27.64 | 27.45 | 27.64 | +0.798% | 1,290 | +24.563% |
| 2025-07-08 | 27.42 | 27.47 | 27.41 | 27.42 | +0.718% | 11,605 | +25.557% |
| 2025-07-07 | 27.49 | 27.49 | 27.21 | 27.22 | -1.206% | 1,294 | +26.459% |
| 2025-07-03 | 27.55 | 27.60 | 27.53 | 27.56 | +0.501% | 7,105 | +24.934% |
| 2025-07-02 | 27.40 | 27.42 | 27.31 | 27.42 | +0.851% | 1,123 | +25.560% |
| 2025-07-01 | 27.03 | 27.19 | 27.03 | 27.19 | +0.767% | 989 | +26.628% |
| 2025-06-30 | 26.94 | 26.99 | 26.92 | 26.98 | +0.203% | 3,023 | +27.600% |
| 2025-06-27 | 27.00 | 27.00 | 26.80 | 26.93 | -0.356% | 2,157 | +27.858% |
| 2025-06-26 | 26.86 | 27.02 | 26.86 | 27.02 | +1.589% | 2,267 | +27.403% |
| 2025-06-25 | 26.63 | 26.67 | 26.60 | 26.60 | -0.743% | 1,673 | +29.428% |
| 2025-06-24 | 26.81 | 26.85 | 26.79 | 26.80 | +0.956% | 27,877 | +28.466% |
| 2025-06-23 | 26.52 | 26.55 | 26.52 | 26.55 | +0.742% | 518 | +29.694% |
| 2025-06-20 | 26.37 | 26.37 | 26.32 | 26.35 | -0.096% | 1,750 | +30.656% |
| 2025-06-18 | 26.55 | 26.56 | 26.34 | 26.38 | +0.281% | 2,744 | +30.531% |
| 2025-06-17 | 26.52 | 26.52 | 26.27 | 26.30 | -0.943% | 8,596 | +30.897% |
| 2025-06-16 | 26.70 | 26.70 | 26.52 | 26.55 | +0.802% | 13,141 | +29.662% |
| 2025-06-13 | 26.47 | 26.47 | 26.34 | 26.34 | -1.420% | 757 | +30.702% |
| 2025-06-12 | 26.77 | 26.77 | 26.70 | 26.72 | +0.150% | 6,019 | +28.847% |
| 2025-06-11 | 26.75 | 26.87 | 26.68 | 26.68 | -0.187% | 5,204 | +29.040% |
| 2025-06-10 | 26.79 | 26.79 | 26.69 | 26.73 | +0.338% | 4,393 | +28.798% |
| 2025-06-09 | 26.63 | 26.73 | 26.63 | 26.64 | +0.377% | 2,738 | +29.233% |
| 2025-06-06 | 26.58 | 26.58 | 26.47 | 26.54 | +0.721% | 325,412 | +29.720% |
| 2025-06-05 | 26.45 | 26.45 | 26.35 | 26.35 | -0.161% | 1,425 | +30.656% |
| 2025-06-04 | 26.45 | 26.45 | 26.39 | 26.39 | +0.123% | 6,945 | +30.446% |
| 2025-06-03 | 26.29 | 26.39 | 26.29 | 26.36 | +0.611% | 3,428 | +30.606% |
| 2025-06-02 | 26.04 | 26.22 | 26.04 | 26.20 | +0.349% | 4,876 | +31.404% |
| 2025-05-30 | 26.01 | 26.13 | 26.01 | 26.11 | +0.027% | 2,406 | +31.862% |
| 2025-05-29 | 26.01 | 26.12 | 25.96 | 26.10 | +0.338% | 2,947 | +31.898% |
| 2025-05-28 | 26.11 | 26.11 | 26.01 | 26.01 | -0.937% | 18,906 | +32.344% |
| 2025-05-27 | 26.15 | 26.27 | 26.15 | 26.26 | +1.972% | 3,215 | +31.104% |
| 2025-05-23 | 25.75 | 25.81 | 25.70 | 25.75 | +0.147% | 2,640 | +33.689% |
| 2025-05-22 | 25.76 | 25.84 | 25.71 | 25.71 | -0.070% | 1,709 | +33.886% |
| 2025-05-21 | 26.00 | 26.00 | 25.73 | 25.73 | -1.747% | 6,041 | +33.793% |
| 2025-05-20 | 26.23 | 26.23 | 26.15 | 26.19 | +0.084% | 4,217 | +31.455% |
| 2025-05-19 | 26.01 | 26.17 | 26.01 | 26.17 | -0.047% | 503 | +31.566% |
| 2025-05-16 | 26.24 | 26.24 | 26.14 | 26.18 | +0.647% | 39,820 | +31.504% |
| 2025-05-15 | 25.86 | 26.01 | 25.86 | 26.01 | +0.427% | 6,060 | +32.354% |
| 2025-05-14 | 25.95 | 25.95 | 25.90 | 25.90 | -0.602% | 2,541 | +32.919% |
| 2025-05-13 | 25.84 | 26.12 | 25.84 | 26.06 | +0.667% | 7,630 | +32.118% |
| 2025-05-12 | 25.84 | 25.94 | 25.84 | 25.89 | +2.428% | 7,941 | +33.000% |
| 2025-05-09 | 25.37 | 25.37 | 25.27 | 25.27 | +0.168% | 3,383 | +36.228% |
| 2025-05-08 | 25.24 | 25.35 | 25.23 | 25.23 | +1.018% | 4,925 | +36.457% |
| 2025-05-07 | 25.00 | 25.08 | 24.94 | 24.98 | -0.165% | 3,668 | +37.846% |
| 2025-05-06 | 25.02 | 25.02 | 25.02 | 25.02 | -0.034% | 3,280 | +37.618% |
| 2025-05-05 | 25.10 | 25.19 | 25.03 | 25.03 | -0.010% | 2,691 | +37.571% |
| 2025-05-02 | 25.01 | 25.13 | 24.97 | 25.03 | +1.654% | 10,913 | +37.558% |
| 2025-05-01 | 24.67 | 24.67 | 24.62 | 24.62 | +0.050% | 1,455 | +39.833% |
| 2025-04-30 | 24.29 | 24.61 | 24.29 | 24.61 | -0.214% | 1,966 | +39.903% |
| 2025-04-29 | 24.73 | 24.75 | 24.65 | 24.66 | +0.320% | 5,200 | +39.604% |
| 2025-04-28 | 24.41 | 24.58 | 24.41 | 24.58 | +0.845% | 1,515 | +40.051% |
| 2025-04-25 | 24.30 | 24.38 | 24.30 | 24.38 | -0.080% | 663 | +41.235% |
| 2025-04-24 | 24.40 | 24.40 | 24.40 | 24.40 | +1.624% | 291 | +41.122% |
| 2025-04-23 | 24.05 | 24.05 | 23.95 | 24.01 | +0.552% | 2,154 | +43.414% |
| 2025-04-22 | 23.68 | 23.90 | 23.68 | 23.87 | +2.221% | 875 | +44.206% |
| 2025-04-21 | 23.35 | 23.36 | 23.15 | 23.36 | -1.282% | 3,903 | +47.408% |
| 2025-04-17 | 23.79 | 23.81 | 23.66 | 23.66 | +1.166% | 18,380 | +45.518% |
| 2025-04-16 | 23.47 | 23.61 | 23.22 | 23.39 | -0.505% | 1,836 | +47.215% |
| 2025-04-15 | 23.59 | 23.59 | 23.49 | 23.50 | +0.054% | 5,831 | +46.472% |
| 2025-04-14 | 23.40 | 23.59 | 23.40 | 23.49 | 0.000% | 13,822 | +46.552% |