FIAX
Nicholas Fixed Income Alternative ETF
stockNYSEETF
Market OpenOct 5, 2026 1:52:17 PM EDT
17.04USD0.000%(0.00)4,691
FIAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.04 | 17.04 | 17.04 | 17.04 | 0.000% | 4,691 | 0.000% |
| 2026-10-02 | 17.02 | 17.06 | 17.02 | 17.04 | +0.066% | 5,190 | 0.000% |
| 2026-10-01 | 16.98 | 17.03 | 16.98 | 17.03 | +0.111% | 24,559 | +0.066% |
| 2026-09-30 | 17.04 | 17.05 | 16.93 | 17.01 | -0.059% | 111,295 | +0.176% |
| 2026-09-29 | 17.01 | 17.02 | 17.01 | 17.02 | +0.059% | 2,360 | +0.118% |
| 2026-09-28 | 17.01 | 17.02 | 16.99 | 17.01 | -0.176% | 10,720 | +0.176% |
| 2026-09-25 | 17.03 | 17.05 | 17.01 | 17.04 | +0.176% | 4,425 | 0.000% |
| 2026-09-24 | 17.05 | 17.05 | 17.01 | 17.01 | -0.059% | 4,569 | +0.176% |
| 2026-09-23 | 17.05 | 17.05 | 17.02 | 17.02 | -0.392% | 4,271 | +0.118% |
| 2026-09-22 | 17.10 | 17.10 | 17.08 | 17.09 | +0.100% | 6,774 | -0.275% |
| 2026-09-21 | 17.07 | 17.08 | 17.04 | 17.07 | +0.117% | 18,624 | -0.176% |
| 2026-09-18 | 17.06 | 17.06 | 17.03 | 17.05 | -0.117% | 10,486 | -0.059% |
| 2026-09-17 | 17.07 | 17.07 | 17.07 | 17.07 | -0.408% | 1,762 | -0.176% |
| 2026-09-16 | 17.19 | 17.20 | 17.13 | 17.14 | -0.087% | 10,167 | -0.583% |
| 2026-09-15 | 17.18 | 17.18 | 17.16 | 17.16 | -0.087% | 4,120 | -0.670% |
| 2026-09-14 | 17.19 | 17.22 | 17.16 | 17.17 | -0.145% | 5,997 | -0.757% |
| 2026-09-11 | 17.22 | 17.22 | 17.19 | 17.20 | -0.261% | 12,639 | -0.901% |
| 2026-09-10 | 17.19 | 17.25 | 17.19 | 17.24 | -0.029% | 45,822 | -1.160% |
| 2026-09-09 | 17.26 | 17.26 | 17.24 | 17.25 | +0.087% | 78,455 | -1.189% |
| 2026-09-08 | 17.27 | 17.27 | 17.22 | 17.23 | -0.232% | 18,262 | -1.103% |
| 2026-09-04 | 17.28 | 17.28 | 17.25 | 17.27 | +0.058% | 6,838 | -1.332% |
| 2026-09-03 | 17.27 | 17.27 | 17.26 | 17.26 | +0.058% | 15,934 | -1.275% |
| 2026-09-02 | 17.24 | 17.25 | 17.24 | 17.25 | +0.168% | 12,526 | -1.217% |
| 2026-09-01 | 17.21 | 17.25 | 17.21 | 17.22 | -0.154% | 13,416 | -1.051% |
| 2026-08-31 | 17.26 | 17.27 | 17.24 | 17.25 | -0.072% | 10,202 | -1.204% |
| 2026-08-28 | 17.28 | 17.29 | 17.25 | 17.26 | -0.289% | 11,571 | -1.275% |
| 2026-08-27 | 17.32 | 17.32 | 17.31 | 17.31 | -0.069% | 4,588 | -1.560% |
| 2026-08-26 | 17.34 | 17.34 | 17.29 | 17.32 | -0.133% | 74,533 | -1.627% |
| 2026-08-25 | 17.34 | 17.35 | 17.32 | 17.34 | 0.000% | 41,149 | -1.758% |
| 2026-08-24 | 17.37 | 17.37 | 17.34 | 17.34 | -0.029% | 10,600 | -1.758% |
| 2026-08-21 | 17.35 | 17.36 | 17.34 | 17.35 | -0.173% | 10,844 | -1.787% |
| 2026-08-20 | 17.36 | 17.38 | 17.36 | 17.38 | -0.601% | 2,139 | -1.956% |
| 2026-08-19 | 17.48 | 17.48 | 17.46 | 17.48 | +0.115% | 2,766 | -2.545% |
| 2026-08-18 | 17.48 | 17.48 | 17.46 | 17.46 | 0.000% | 2,199 | -2.433% |
| 2026-08-17 | 17.47 | 17.48 | 17.46 | 17.46 | +0.057% | 9,754 | -2.433% |
| 2026-08-14 | 17.46 | 17.46 | 17.45 | 17.45 | -0.144% | 13,011 | -2.378% |
| 2026-08-13 | 17.48 | 17.50 | 17.48 | 17.48 | +0.029% | 3,212 | -2.518% |
| 2026-08-12 | 17.47 | 17.48 | 17.46 | 17.48 | 0.000% | 3,064 | -2.489% |
| 2026-08-11 | 17.46 | 17.48 | 17.46 | 17.48 | +0.086% | 1,925 | -2.489% |
| 2026-08-10 | 17.45 | 17.46 | 17.45 | 17.46 | -0.029% | 3,505 | -2.405% |
| 2026-08-07 | 17.47 | 17.47 | 17.46 | 17.46 | +0.086% | 2,965 | -2.433% |
| 2026-08-06 | 17.45 | 17.45 | 17.44 | 17.45 | -0.057% | 2,423 | -2.350% |
| 2026-08-05 | 17.44 | 17.46 | 17.41 | 17.46 | +0.057% | 20,749 | -2.405% |
| 2026-08-04 | 17.47 | 17.47 | 17.45 | 17.45 | -0.057% | 3,399 | -2.350% |
| 2026-08-03 | 17.47 | 17.47 | 17.45 | 17.46 | -0.086% | 2,810 | -2.405% |
| 2026-07-31 | 17.47 | 17.48 | 17.46 | 17.48 | -0.057% | 3,331 | -2.489% |
| 2026-07-30 | 17.46 | 17.48 | 17.45 | 17.48 | +0.543% | 7,319 | -2.545% |
| 2026-07-29 | 17.42 | 17.44 | 17.39 | 17.39 | -0.427% | 21,020 | -2.015% |
| 2026-07-28 | 17.44 | 17.47 | 17.44 | 17.46 | +0.172% | 2,174 | -2.433% |
| 2026-07-27 | 17.47 | 17.47 | 17.43 | 17.43 | +0.117% | 5,808 | -2.266% |
| 2026-07-24 | 17.42 | 17.45 | 17.39 | 17.41 | +0.133% | 13,097 | -2.152% |
| 2026-07-23 | 17.40 | 17.41 | 17.39 | 17.39 | -0.420% | 15,864 | -2.022% |
| 2026-07-22 | 17.46 | 17.46 | 17.46 | 17.46 | -0.057% | 1,027 | -2.433% |
| 2026-07-21 | 17.47 | 17.48 | 17.45 | 17.48 | +0.083% | 6,580 | -2.489% |
| 2026-07-20 | 17.49 | 17.50 | 17.46 | 17.46 | -0.169% | 14,586 | -2.408% |
| 2026-07-17 | 17.52 | 17.53 | 17.48 | 17.49 | +0.114% | 36,119 | -2.573% |
| 2026-07-16 | 17.49 | 17.49 | 17.45 | 17.47 | -0.767% | 6,244 | -2.461% |
| 2026-07-15 | 17.61 | 17.61 | 17.59 | 17.61 | +0.085% | 8,694 | -3.209% |
| 2026-07-14 | 17.59 | 17.59 | 17.58 | 17.59 | +0.171% | 12,093 | -3.127% |
| 2026-07-13 | 17.58 | 17.58 | 17.55 | 17.56 | -0.114% | 2,314 | -2.961% |
| 2026-07-10 | 17.61 | 17.61 | 17.57 | 17.58 | +0.046% | 8,687 | -3.072% |
| 2026-07-09 | 17.57 | 17.61 | 17.57 | 17.57 | +0.034% | 33,078 | -3.028% |
| 2026-07-08 | 17.57 | 17.59 | 17.47 | 17.57 | -0.193% | 69,710 | -2.994% |
| 2026-07-07 | 17.60 | 17.62 | 17.58 | 17.60 | -0.114% | 7,421 | -3.182% |
| 2026-07-06 | 17.61 | 17.63 | 17.59 | 17.62 | 0.000% | 24,574 | -3.292% |
| 2026-07-02 | 17.65 | 17.65 | 17.60 | 17.62 | +0.114% | 10,237 | -3.292% |
| 2026-07-01 | 17.61 | 17.66 | 17.57 | 17.60 | -0.011% | 63,555 | -3.182% |
| 2026-06-30 | 17.62 | 17.62 | 17.60 | 17.60 | +0.097% | 9,393 | -3.193% |
| 2026-06-29 | 17.58 | 17.61 | 17.58 | 17.59 | +0.114% | 4,396 | -3.099% |
| 2026-06-26 | 17.55 | 17.57 | 17.54 | 17.57 | +0.171% | 19,063 | -2.989% |
| 2026-06-25 | 17.54 | 17.57 | 17.53 | 17.54 | +0.057% | 4,438 | -2.823% |
| 2026-06-24 | 17.57 | 17.57 | 17.51 | 17.52 | +0.143% | 5,003 | -2.767% |
| 2026-06-23 | 17.51 | 17.52 | 17.49 | 17.50 | +0.229% | 9,284 | -2.629% |
| 2026-06-22 | 17.51 | 17.53 | 17.46 | 17.46 | -0.342% | 15,470 | -2.405% |
| 2026-06-18 | 17.53 | 17.54 | 17.48 | 17.52 | -0.455% | 8,540 | -2.740% |
| 2026-06-17 | 17.65 | 17.66 | 17.60 | 17.60 | -0.340% | 8,532 | -3.182% |
| 2026-06-16 | 17.64 | 17.67 | 17.64 | 17.66 | +0.199% | 4,148 | -3.511% |
| 2026-06-15 | 17.65 | 17.66 | 17.62 | 17.63 | +0.028% | 9,598 | -3.319% |
| 2026-06-12 | 17.61 | 17.62 | 17.59 | 17.62 | +0.048% | 10,448 | -3.292% |
| 2026-06-11 | 17.58 | 17.63 | 17.58 | 17.61 | +0.179% | 4,556 | -3.245% |
| 2026-06-10 | 17.67 | 17.67 | 17.57 | 17.58 | -0.057% | 5,926 | -3.072% |
| 2026-06-09 | 17.59 | 17.59 | 17.57 | 17.59 | +0.057% | 2,397 | -3.127% |
| 2026-06-08 | 17.59 | 17.59 | 17.55 | 17.58 | +0.057% | 12,326 | -3.072% |
| 2026-06-05 | 17.57 | 17.59 | 17.56 | 17.57 | -0.142% | 4,202 | -3.017% |
| 2026-06-04 | 17.61 | 17.61 | 17.59 | 17.59 | +0.028% | 16,983 | -3.154% |
| 2026-06-03 | 17.59 | 17.59 | 17.58 | 17.59 | -0.142% | 1,695 | -3.127% |
| 2026-06-02 | 17.61 | 17.62 | 17.61 | 17.61 | +0.057% | 510 | -3.264% |
| 2026-06-01 | 17.58 | 17.61 | 17.57 | 17.60 | -0.171% | 7,427 | -3.209% |
| 2026-05-29 | 17.62 | 17.64 | 17.62 | 17.64 | +0.137% | 8,033 | -3.374% |
| 2026-05-28 | 17.57 | 17.62 | 17.57 | 17.61 | +0.125% | 5,039 | -3.242% |
| 2026-05-27 | 17.60 | 17.63 | 17.59 | 17.59 | +0.023% | 13,814 | -3.121% |
| 2026-05-26 | 17.57 | 17.59 | 17.55 | 17.59 | +0.400% | 7,708 | -3.099% |
| 2026-05-22 | 17.55 | 17.55 | 17.42 | 17.52 | +0.029% | 22,108 | -2.712% |
| 2026-05-21 | 17.51 | 17.52 | 17.45 | 17.51 | -0.596% | 6,486 | -2.684% |
| 2026-05-20 | 17.53 | 17.61 | 17.52 | 17.61 | +0.686% | 10,789 | -3.264% |
| 2026-05-19 | 17.50 | 17.50 | 17.46 | 17.50 | -0.370% | 10,988 | -2.601% |
| 2026-05-18 | 17.56 | 17.58 | 17.52 | 17.56 | -0.068% | 11,174 | -2.961% |
| 2026-05-15 | 17.59 | 17.60 | 17.57 | 17.57 | -0.521% | 3,061 | -3.027% |
| 2026-05-14 | 17.69 | 17.70 | 17.66 | 17.66 | -0.090% | 5,147 | -3.533% |
| 2026-05-13 | 17.65 | 17.68 | 17.65 | 17.68 | +0.057% | 7,365 | -3.620% |
| 2026-05-12 | 17.64 | 17.67 | 17.64 | 17.67 | -0.226% | 3,678 | -3.565% |
| 2026-05-11 | 17.74 | 17.75 | 17.71 | 17.71 | -0.189% | 9,188 | -3.783% |
| 2026-05-08 | 17.73 | 17.75 | 17.73 | 17.74 | +0.303% | 5,543 | -3.965% |
| 2026-05-07 | 17.77 | 17.78 | 17.68 | 17.69 | -0.422% | 10,560 | -3.674% |
| 2026-05-06 | 17.75 | 17.77 | 17.73 | 17.77 | +0.652% | 6,593 | -4.081% |
| 2026-05-05 | 17.68 | 17.68 | 17.64 | 17.65 | +0.170% | 31,353 | -3.456% |
| 2026-05-04 | 17.66 | 17.66 | 17.61 | 17.62 | -0.452% | 834 | -3.292% |
| 2026-05-01 | 17.71 | 17.76 | 17.67 | 17.70 | +0.141% | 14,734 | -3.729% |
| 2026-04-30 | 17.62 | 17.68 | 17.60 | 17.68 | +0.426% | 9,928 | -3.593% |
| 2026-04-29 | 17.63 | 17.64 | 17.60 | 17.60 | -0.312% | 1,976 | -3.182% |
| 2026-04-28 | 17.65 | 17.67 | 17.64 | 17.66 | -0.198% | 13,129 | -3.483% |
| 2026-04-27 | 17.71 | 17.72 | 17.64 | 17.69 | -0.113% | 80,303 | -3.674% |
| 2026-04-24 | 17.72 | 17.73 | 17.70 | 17.71 | +0.340% | 16,904 | -3.783% |
| 2026-04-23 | 17.71 | 17.71 | 17.63 | 17.65 | -0.057% | 6,064 | -3.456% |
| 2026-04-22 | 17.71 | 17.71 | 17.66 | 17.66 | +0.028% | 9,506 | -3.511% |
| 2026-04-21 | 17.68 | 17.70 | 17.64 | 17.66 | -0.302% | 12,760 | -3.483% |
| 2026-04-20 | 17.71 | 17.72 | 17.70 | 17.71 | -0.037% | 7,717 | -3.774% |
| 2026-04-17 | 17.69 | 17.75 | 17.68 | 17.71 | +0.438% | 23,078 | -3.810% |
| 2026-04-16 | 17.62 | 17.64 | 17.62 | 17.64 | -0.687% | 25,817 | -3.389% |
| 2026-04-15 | 17.81 | 17.81 | 17.74 | 17.76 | +0.134% | 5,316 | -4.053% |
| 2026-04-14 | 17.68 | 17.74 | 17.68 | 17.74 | +0.459% | 4,051 | -3.924% |
| 2026-04-13 | 17.62 | 17.66 | 17.61 | 17.66 | +0.398% | 1,649 | -3.483% |
| 2026-04-10 | 17.64 | 17.64 | 17.59 | 17.59 | -0.181% | 2,503 | -3.099% |
| 2026-04-09 | 17.58 | 17.62 | 17.56 | 17.62 | +0.132% | 9,633 | -3.275% |
| 2026-04-08 | 17.62 | 17.62 | 17.55 | 17.59 | +0.679% | 80,568 | -3.147% |
| 2026-04-07 | 17.41 | 17.48 | 17.41 | 17.48 | +0.001% | 12,223 | -2.489% |
| 2026-04-06 | 17.47 | 17.48 | 17.41 | 17.47 | +0.027% | 10,217 | -2.488% |
| 2026-04-02 | 17.45 | 17.47 | 17.41 | 17.47 | +0.029% | 14,943 | -2.461% |
| 2026-04-01 | 17.46 | 17.49 | 17.46 | 17.46 | +0.092% | 40,766 | -2.433% |
| 2026-03-31 | 17.35 | 17.45 | 17.35 | 17.45 | +0.658% | 10,820 | -2.344% |
| 2026-03-30 | 17.34 | 17.38 | 17.31 | 17.34 | +0.058% | 11,146 | -1.702% |
| 2026-03-27 | 17.32 | 17.35 | 17.30 | 17.32 | -0.362% | 51,129 | -1.645% |
| 2026-03-26 | 17.30 | 17.51 | 17.30 | 17.39 | +0.334% | 63,630 | -2.001% |
| 2026-03-25 | 17.34 | 17.34 | 17.29 | 17.33 | -0.374% | 5,901 | -1.673% |
| 2026-03-24 | 17.40 | 17.40 | 17.36 | 17.40 | -0.315% | 23,386 | -2.041% |
| 2026-03-23 | 17.42 | 17.45 | 17.41 | 17.45 | +0.374% | 7,045 | -2.350% |
| 2026-03-20 | 17.39 | 17.42 | 17.37 | 17.39 | -0.351% | 9,665 | -1.984% |
| 2026-03-19 | 17.37 | 17.45 | 17.32 | 17.45 | -0.586% | 37,022 | -2.328% |
| 2026-03-18 | 17.56 | 17.58 | 17.52 | 17.55 | -0.205% | 2,370 | -2.900% |
| 2026-03-17 | 17.55 | 17.59 | 17.54 | 17.59 | +0.257% | 3,716 | -3.099% |
| 2026-03-16 | 17.55 | 17.55 | 17.50 | 17.54 | +0.118% | 6,807 | -2.851% |
| 2026-03-13 | 17.57 | 17.57 | 17.51 | 17.52 | -0.169% | 19,626 | -2.736% |
| 2026-03-12 | 17.61 | 17.61 | 17.55 | 17.55 | -0.482% | 20,350 | -2.900% |
| 2026-03-11 | 17.66 | 17.66 | 17.62 | 17.63 | -0.149% | 3,302 | -3.368% |
| 2026-03-10 | 17.72 | 17.72 | 17.66 | 17.66 | +0.059% | 1,607 | -3.513% |
| 2026-03-09 | 17.54 | 17.67 | 17.49 | 17.65 | +0.199% | 19,101 | -3.456% |
| 2026-03-06 | 17.61 | 17.67 | 17.61 | 17.61 | -0.564% | 4,443 | -3.264% |
| 2026-03-05 | 17.74 | 17.77 | 17.71 | 17.71 | -0.537% | 59,400 | -3.810% |
| 2026-03-04 | 17.74 | 17.82 | 17.74 | 17.81 | +0.426% | 5,496 | -4.327% |
| 2026-03-03 | 17.63 | 17.75 | 17.61 | 17.73 | -0.113% | 7,073 | -3.919% |
| 2026-03-02 | 17.68 | 17.79 | 17.68 | 17.75 | -0.113% | 8,811 | -4.027% |
| 2026-02-27 | 17.76 | 17.78 | 17.75 | 17.77 | -0.298% | 9,159 | -4.135% |
| 2026-02-26 | 17.84 | 17.84 | 17.82 | 17.83 | -0.095% | 3,514 | -4.421% |
| 2026-02-25 | 17.80 | 17.85 | 17.80 | 17.84 | +0.450% | 15,078 | -4.511% |
| 2026-02-24 | 17.75 | 17.78 | 17.75 | 17.77 | -0.028% | 24,730 | -4.081% |
| 2026-02-23 | 17.86 | 17.87 | 17.77 | 17.77 | -0.420% | 18,946 | -4.108% |
| 2026-02-20 | 17.82 | 17.86 | 17.82 | 17.84 | +0.084% | 17,686 | -4.511% |
| 2026-02-19 | 17.82 | 17.83 | 17.79 | 17.83 | -0.696% | 11,841 | -4.431% |
| 2026-02-18 | 17.93 | 17.96 | 17.92 | 17.95 | +0.335% | 55,897 | -5.096% |
| 2026-02-17 | 17.85 | 17.90 | 17.85 | 17.89 | -0.046% | 2,919 | -4.778% |
| 2026-02-13 | 17.88 | 17.91 | 17.88 | 17.90 | +0.186% | 2,119 | -4.821% |
| 2026-02-12 | 17.88 | 17.90 | 17.87 | 17.87 | -0.418% | 3,018 | -4.645% |
| 2026-02-11 | 17.97 | 17.97 | 17.93 | 17.95 | -0.250% | 9,663 | -5.043% |
| 2026-02-10 | 18.00 | 18.04 | 17.99 | 17.99 | +0.028% | 13,279 | -5.281% |
| 2026-02-09 | 17.93 | 17.99 | 17.93 | 17.98 | +0.279% | 31,443 | -5.254% |
| 2026-02-06 | 17.87 | 17.93 | 17.87 | 17.93 | +0.617% | 22,403 | -4.990% |
| 2026-02-05 | 17.86 | 17.86 | 17.82 | 17.82 | -0.338% | 12,910 | -4.404% |
| 2026-02-04 | 17.90 | 17.91 | 17.86 | 17.89 | +0.002% | 11,748 | -4.727% |
| 2026-02-03 | 17.93 | 17.95 | 17.85 | 17.89 | -0.445% | 6,046 | -4.725% |
| 2026-02-02 | 17.86 | 17.96 | 17.86 | 17.96 | +0.363% | 11,230 | -5.149% |
| 2026-01-30 | 17.94 | 17.94 | 17.88 | 17.90 | +0.003% | 33,680 | -4.804% |
| 2026-01-29 | 17.88 | 17.90 | 17.86 | 17.90 | -0.201% | 5,970 | -4.802% |
| 2026-01-28 | 17.95 | 17.96 | 17.91 | 17.94 | +0.059% | 13,102 | -4.993% |
| 2026-01-27 | 17.92 | 17.93 | 17.90 | 17.93 | +0.224% | 4,137 | -4.937% |
| 2026-01-26 | 17.88 | 17.89 | 17.87 | 17.89 | +0.321% | 2,508 | -4.725% |
| 2026-01-23 | 17.83 | 17.84 | 17.81 | 17.83 | -0.542% | 2,319 | -4.419% |
| 2026-01-22 | 17.95 | 17.95 | 17.93 | 17.93 | +0.415% | 4,276 | -4.937% |
| 2026-01-21 | 17.79 | 17.85 | 17.79 | 17.85 | +0.512% | 395,023 | -4.543% |
| 2026-01-20 | 17.85 | 17.85 | 17.76 | 17.76 | -0.948% | 9,839 | -4.054% |
| 2026-01-16 | 17.92 | 17.95 | 17.89 | 17.93 | -0.195% | 20,603 | -4.964% |
| 2026-01-15 | 17.95 | 17.99 | 17.95 | 17.96 | -0.388% | 1,766 | -5.149% |
| 2026-01-14 | 18.03 | 18.04 | 18.02 | 18.04 | 0.000% | 7,527 | -5.517% |
| 2026-01-13 | 18.07 | 18.07 | 18.01 | 18.04 | -0.055% | 9,102 | -5.517% |
| 2026-01-12 | 18.03 | 18.05 | 18.02 | 18.05 | +0.111% | 9,284 | -5.569% |
| 2026-01-09 | 18.03 | 18.03 | 18.02 | 18.02 | -0.083% | 8,268 | -5.465% |
| 2026-01-08 | 18.02 | 18.05 | 18.02 | 18.04 | +0.053% | 16,467 | -5.543% |
| 2026-01-07 | 18.05 | 18.05 | 18.03 | 18.03 | +0.003% | 13,196 | -5.493% |
| 2026-01-06 | 18.02 | 18.03 | 18.01 | 18.03 | +0.222% | 27,129 | -5.491% |
| 2026-01-05 | 18.04 | 18.04 | 17.96 | 17.99 | +0.056% | 10,451 | -5.281% |
| 2026-01-02 | 17.99 | 17.99 | 17.95 | 17.98 | +0.061% | 18,206 | -5.228% |
| 2025-12-31 | 17.99 | 17.99 | 17.96 | 17.97 | -0.199% | 4,875 | -5.171% |
| 2025-12-30 | 18.04 | 18.04 | 17.98 | 18.00 | -0.055% | 78,335 | -5.360% |
| 2025-12-29 | 17.99 | 18.02 | 17.99 | 18.01 | +0.138% | 10,278 | -5.412% |
| 2025-12-26 | 17.98 | 17.99 | 17.97 | 17.99 | 0.000% | 24,445 | -5.281% |
| 2025-12-24 | 17.99 | 18.00 | 17.98 | 17.99 | +0.591% | 8,173 | -5.281% |
| 2025-12-23 | 17.89 | 17.93 | 17.75 | 17.88 | -0.615% | 11,848 | -4.721% |
| 2025-12-22 | 18.00 | 18.00 | 17.98 | 18.00 | +0.335% | 22,778 | -5.307% |
| 2025-12-19 | 17.93 | 17.96 | 17.90 | 17.93 | -0.250% | 30,080 | -4.990% |
| 2025-12-18 | 17.96 | 18.00 | 17.94 | 17.98 | -0.305% | 7,155 | -5.228% |
| 2025-12-17 | 18.07 | 18.07 | 18.03 | 18.04 | -0.166% | 9,173 | -5.517% |
| 2025-12-16 | 18.07 | 18.08 | 18.06 | 18.07 | -0.166% | 6,552 | -5.674% |
| 2025-12-15 | 18.11 | 18.11 | 18.09 | 18.09 | -0.025% | 4,308 | -5.830% |
| 2025-12-12 | 18.13 | 18.13 | 18.09 | 18.10 | +0.086% | 5,749 | -5.854% |
| 2025-12-11 | 18.10 | 18.10 | 18.05 | 18.08 | -0.061% | 20,132 | -5.773% |
| 2025-12-10 | 18.06 | 18.10 | 18.05 | 18.09 | +0.277% | 17,578 | -5.830% |
| 2025-12-09 | 18.07 | 18.07 | 18.05 | 18.05 | +0.055% | 5,709 | -5.569% |
| 2025-12-08 | 18.06 | 18.07 | 18.03 | 18.04 | -0.276% | 4,058 | -5.517% |
| 2025-12-05 | 18.10 | 18.11 | 18.07 | 18.09 | +0.056% | 11,938 | -5.778% |
| 2025-12-04 | 18.09 | 18.09 | 18.06 | 18.07 | -0.111% | 21,130 | -5.726% |
| 2025-12-03 | 18.05 | 18.10 | 18.05 | 18.09 | +0.277% | 21,274 | -5.830% |
| 2025-12-02 | 18.05 | 18.05 | 18.01 | 18.05 | +0.055% | 13,297 | -5.569% |
| 2025-12-01 | 18.01 | 18.05 | 18.01 | 18.04 | -0.078% | 16,141 | -5.517% |
| 2025-11-28 | 18.05 | 18.05 | 18.04 | 18.05 | +0.050% | 4,849 | -5.590% |
| 2025-11-26 | 18.01 | 18.05 | 18.01 | 18.04 | +0.158% | 6,272 | -5.543% |
| 2025-11-25 | 17.97 | 18.02 | 17.95 | 18.01 | +0.272% | 5,846 | -5.394% |
| 2025-11-24 | 17.91 | 18.00 | 17.91 | 17.96 | +0.341% | 6,022 | -5.137% |
| 2025-11-21 | 17.87 | 17.92 | 17.76 | 17.90 | -0.325% | 18,073 | -4.814% |
| 2025-11-20 | 18.08 | 18.08 | 17.96 | 17.96 | -0.109% | 18,084 | -5.122% |
| 2025-11-19 | 17.97 | 18.01 | 17.95 | 17.98 | +0.144% | 18,226 | -5.226% |
| 2025-11-18 | 17.94 | 17.98 | 17.93 | 17.95 | -0.062% | 12,455 | -5.090% |
| 2025-11-17 | 18.03 | 18.04 | 17.94 | 17.96 | -0.471% | 12,821 | -5.149% |
| 2025-11-14 | 18.01 | 18.18 | 18.01 | 18.05 | +0.028% | 24,878 | -5.596% |
| 2025-11-13 | 18.12 | 18.14 | 18.04 | 18.05 | -0.606% | 55,392 | -5.569% |
| 2025-11-12 | 18.17 | 18.30 | 18.15 | 18.16 | -0.017% | 43,206 | -6.142% |
| 2025-11-11 | 18.10 | 18.16 | 18.10 | 18.16 | +0.343% | 20,284 | -6.157% |
| 2025-11-10 | 18.09 | 18.10 | 18.07 | 18.10 | +0.522% | 20,601 | -5.836% |
| 2025-11-07 | 18.01 | 18.02 | 18.00 | 18.00 | -0.084% | 16,048 | -5.344% |
| 2025-11-06 | 18.04 | 18.04 | 17.95 | 18.02 | -0.137% | 33,349 | -5.423% |
| 2025-11-05 | 18.04 | 18.05 | 18.04 | 18.04 | +0.122% | 5,793 | -5.553% |
| 2025-11-04 | 17.99 | 18.03 | 17.99 | 18.02 | -0.111% | 10,345 | -5.438% |
| 2025-11-03 | 18.04 | 18.05 | 17.98 | 18.04 | +0.022% | 18,604 | -5.543% |
| 2025-10-31 | 18.05 | 18.07 | 18.00 | 18.04 | -0.095% | 15,852 | -5.522% |
| 2025-10-30 | 18.08 | 18.08 | 18.05 | 18.05 | +0.045% | 2,671 | -5.612% |
| 2025-10-29 | 18.10 | 18.10 | 18.03 | 18.05 | -0.304% | 8,155 | -5.569% |
| 2025-10-28 | 18.09 | 18.11 | 18.09 | 18.10 | -0.055% | 8,467 | -5.856% |
| 2025-10-27 | 18.11 | 18.11 | 18.08 | 18.11 | +0.166% | 39,052 | -5.908% |
| 2025-10-24 | 18.08 | 18.11 | 18.04 | 18.08 | +0.111% | 9,625 | -5.752% |
| 2025-10-23 | 18.04 | 18.06 | 18.04 | 18.06 | +0.105% | 4,524 | -5.648% |
| 2025-10-22 | 18.07 | 18.07 | 18.03 | 18.04 | +0.228% | 5,652 | -5.548% |
| 2025-10-21 | 18.06 | 18.07 | 18.00 | 18.00 | -0.222% | 13,659 | -5.333% |
| 2025-10-20 | 18.02 | 18.05 | 17.96 | 18.04 | +0.165% | 23,691 | -5.543% |
| 2025-10-17 | 18.01 | 18.02 | 17.99 | 18.01 | +0.112% | 14,690 | -5.387% |
| 2025-10-16 | 18.04 | 18.04 | 17.98 | 17.99 | -0.882% | 15,107 | -5.281% |
| 2025-10-15 | 18.20 | 18.20 | 18.13 | 18.15 | +0.110% | 6,466 | -6.116% |
| 2025-10-14 | 18.13 | 18.19 | 18.12 | 18.13 | -0.105% | 6,195 | -6.012% |
| 2025-10-13 | 18.14 | 18.16 | 18.10 | 18.15 | +0.160% | 23,211 | -6.111% |
| 2025-10-10 | 18.11 | 18.12 | 18.10 | 18.12 | +0.277% | 10,776 | -5.960% |
| 2025-10-09 | 18.10 | 18.11 | 18.02 | 18.07 | -0.111% | 66,945 | -5.700% |
| 2025-10-08 | 18.07 | 18.10 | 18.06 | 18.09 | +0.138% | 26,231 | -5.804% |
| 2025-10-07 | 18.06 | 18.08 | 18.05 | 18.07 | +0.083% | 13,850 | -5.674% |
| 2025-10-06 | 18.05 | 18.08 | 18.02 | 18.05 | -0.083% | 24,277 | -5.596% |
| 2025-10-03 | 18.05 | 18.07 | 18.05 | 18.07 | +0.085% | 16,426 | -5.674% |
| 2025-10-02 | 18.04 | 18.05 | 18.04 | 18.05 | +0.054% | 10,097 | -5.594% |
| 2025-10-01 | 18.02 | 18.05 | 18.02 | 18.04 | +0.057% | 11,932 | -5.543% |
| 2025-09-30 | 18.02 | 18.03 | 18.01 | 18.03 | +0.107% | 12,692 | -5.489% |
| 2025-09-29 | 18.01 | 18.02 | 18.01 | 18.01 | +0.003% | 19,549 | -5.389% |
| 2025-09-26 | 18.01 | 18.03 | 18.00 | 18.01 | +0.055% | 7,377 | -5.386% |
| 2025-09-25 | 18.02 | 18.02 | 17.99 | 18.00 | -0.110% | 13,487 | -5.334% |
| 2025-09-24 | 18.04 | 18.04 | 18.01 | 18.02 | -0.055% | 18,105 | -5.438% |
| 2025-09-23 | 17.99 | 18.05 | 17.99 | 18.03 | +0.186% | 4,947 | -5.491% |
| 2025-09-22 | 18.02 | 18.02 | 17.95 | 18.00 | -0.158% | 92,432 | -5.315% |
| 2025-09-19 | 18.04 | 18.05 | 18.02 | 18.02 | 0.000% | 19,654 | -5.465% |
| 2025-09-18 | 18.02 | 18.07 | 18.01 | 18.02 | -0.634% | 15,947 | -5.465% |
| 2025-09-17 | 18.16 | 18.18 | 18.14 | 18.14 | -0.165% | 17,281 | -6.064% |
| 2025-09-16 | 18.16 | 18.17 | 18.14 | 18.17 | +0.138% | 36,521 | -6.219% |
| 2025-09-15 | 18.15 | 18.16 | 18.14 | 18.14 | +0.138% | 67,450 | -6.090% |
| 2025-09-12 | 18.12 | 18.13 | 18.10 | 18.12 | -0.220% | 2,843 | -5.960% |
| 2025-09-11 | 18.16 | 18.17 | 18.13 | 18.16 | +0.110% | 14,564 | -6.167% |
| 2025-09-10 | 18.16 | 18.18 | 18.14 | 18.14 | -0.028% | 40,741 | -6.064% |
| 2025-09-09 | 18.16 | 18.16 | 18.14 | 18.14 | -0.050% | 1,963 | -6.090% |
| 2025-09-08 | 18.16 | 18.17 | 18.12 | 18.15 | -0.082% | 15,498 | -6.137% |
| 2025-09-05 | 18.18 | 18.18 | 18.12 | 18.17 | +0.154% | 17,593 | -6.214% |
| 2025-09-04 | 18.14 | 18.16 | 18.14 | 18.14 | -0.160% | 16,170 | -6.069% |
| 2025-09-03 | 18.15 | 18.17 | 18.15 | 18.17 | +0.221% | 9,344 | -6.219% |
| 2025-09-02 | 18.15 | 18.15 | 18.09 | 18.13 | -0.385% | 28,401 | -6.012% |
| 2025-08-29 | 18.15 | 18.27 | 18.13 | 18.20 | +0.275% | 4,197 | -6.374% |
| 2025-08-28 | 18.12 | 18.15 | 18.12 | 18.15 | +0.008% | 2,876 | -6.116% |
| 2025-08-27 | 18.13 | 18.15 | 18.12 | 18.15 | +0.105% | 9,944 | -6.108% |
| 2025-08-26 | 18.12 | 18.13 | 18.11 | 18.13 | +0.052% | 2,642 | -6.010% |
| 2025-08-25 | 18.11 | 18.12 | 18.11 | 18.12 | -0.034% | 1,270 | -5.960% |
| 2025-08-22 | 18.11 | 18.14 | 18.10 | 18.13 | +0.200% | 11,031 | -5.992% |
| 2025-08-21 | 18.09 | 18.10 | 18.08 | 18.09 | -0.055% | 23,721 | -5.804% |
| 2025-08-20 | 18.12 | 18.13 | 18.09 | 18.10 | +0.083% | 65,662 | -5.856% |
| 2025-08-19 | 18.07 | 18.10 | 18.07 | 18.09 | +0.055% | 11,570 | -5.778% |
| 2025-08-18 | 18.08 | 18.08 | 18.07 | 18.07 | -0.055% | 2,675 | -5.726% |
| 2025-08-15 | 18.08 | 18.09 | 18.05 | 18.09 | +0.138% | 11,531 | -5.778% |
| 2025-08-14 | 18.08 | 18.10 | 18.06 | 18.06 | -0.796% | 19,849 | -5.648% |
| 2025-08-13 | 18.22 | 18.22 | 18.19 | 18.20 | +0.110% | 14,667 | -6.399% |
| 2025-08-12 | 18.18 | 18.18 | 18.18 | 18.18 | +0.028% | 34,180 | -6.296% |
| 2025-08-11 | 18.19 | 18.20 | 18.18 | 18.18 | -0.082% | 13,309 | -6.271% |
| 2025-08-08 | 18.20 | 18.22 | 18.20 | 18.20 | -0.027% | 10,382 | -6.348% |
| 2025-08-07 | 18.21 | 18.22 | 18.18 | 18.20 | -0.110% | 17,803 | -6.374% |
| 2025-08-06 | 18.22 | 18.24 | 18.19 | 18.22 | 0.000% | 18,559 | -6.476% |
| 2025-08-05 | 18.21 | 18.24 | 18.20 | 18.22 | -0.027% | 7,346 | -6.476% |
| 2025-08-04 | 18.23 | 18.24 | 18.22 | 18.23 | 0.000% | 3,356 | -6.502% |
| 2025-08-01 | 18.20 | 18.24 | 18.20 | 18.23 | +0.607% | 10,976 | -6.502% |
| 2025-07-31 | 18.12 | 18.14 | 18.11 | 18.11 | -0.085% | 7,735 | -5.934% |
| 2025-07-30 | 18.15 | 18.15 | 18.10 | 18.13 | -0.025% | 4,104 | -6.015% |
| 2025-07-29 | 18.11 | 18.15 | 18.10 | 18.14 | +0.055% | 9,896 | -6.038% |
| 2025-07-28 | 18.15 | 18.15 | 18.12 | 18.13 | -0.110% | 9,121 | -5.986% |
| 2025-07-25 | 18.15 | 18.15 | 18.13 | 18.14 | +0.193% | 26,262 | -6.090% |
| 2025-07-24 | 18.13 | 18.16 | 18.10 | 18.11 | -0.220% | 50,545 | -5.908% |
| 2025-07-23 | 18.14 | 18.15 | 18.13 | 18.15 | +0.055% | 8,982 | -6.116% |
| 2025-07-22 | 18.10 | 18.14 | 18.09 | 18.14 | +0.443% | 17,334 | -6.064% |
| 2025-07-21 | 18.06 | 18.07 | 18.05 | 18.06 | +0.529% | 12,664 | -5.648% |
| 2025-07-18 | 18.00 | 18.00 | 17.96 | 17.96 | -0.001% | 16,158 | -5.149% |
| 2025-07-17 | 17.96 | 17.98 | 17.95 | 17.97 | -1.073% | 45,524 | -5.150% |
| 2025-07-16 | 18.15 | 18.19 | 18.12 | 18.16 | +0.165% | 29,569 | -6.167% |
| 2025-07-15 | 18.19 | 18.19 | 18.10 | 18.13 | -0.385% | 17,740 | -6.012% |
| 2025-07-14 | 18.18 | 18.23 | 18.18 | 18.20 | -0.027% | 12,447 | -6.374% |
| 2025-07-11 | 18.23 | 18.23 | 18.18 | 18.20 | -0.082% | 11,660 | -6.399% |
| 2025-07-10 | 18.22 | 18.23 | 18.20 | 18.22 | -0.044% | 7,219 | -6.476% |
| 2025-07-09 | 18.18 | 18.23 | 18.16 | 18.23 | +0.303% | 8,666 | -6.518% |
| 2025-07-08 | 18.29 | 18.29 | 18.17 | 18.17 | -0.585% | 13,754 | -6.235% |
| 2025-07-07 | 18.25 | 18.29 | 18.25 | 18.28 | +0.049% | 6,904 | -6.783% |
| 2025-07-03 | 18.27 | 18.28 | 18.26 | 18.27 | -0.021% | 7,679 | -6.738% |
| 2025-07-02 | 18.28 | 18.29 | 18.27 | 18.27 | -0.137% | 5,389 | -6.758% |
| 2025-07-01 | 18.27 | 18.32 | 18.27 | 18.30 | +0.277% | 4,004 | -6.885% |
| 2025-06-30 | 18.21 | 18.26 | 18.20 | 18.25 | +0.327% | 7,776 | -6.627% |
| 2025-06-27 | 18.18 | 18.21 | 18.16 | 18.19 | 0.000% | 16,129 | -6.322% |
| 2025-06-26 | 18.21 | 18.21 | 18.16 | 18.19 | -0.110% | 12,402 | -6.322% |
| 2025-06-25 | 18.25 | 18.25 | 18.17 | 18.21 | -0.192% | 21,024 | -6.425% |
| 2025-06-24 | 18.23 | 18.25 | 18.23 | 18.25 | +0.385% | 9,745 | -6.605% |
| 2025-06-23 | 18.10 | 18.18 | 18.10 | 18.18 | +0.498% | 7,674 | -6.245% |
| 2025-06-20 | 18.09 | 18.10 | 18.08 | 18.09 | +0.138% | 18,309 | -5.778% |
| 2025-06-18 | 18.07 | 18.10 | 18.06 | 18.06 | -0.735% | 11,880 | -5.648% |
| 2025-06-17 | 18.17 | 18.24 | 18.17 | 18.19 | -0.221% | 26,198 | -6.342% |
| 2025-06-16 | 18.26 | 18.28 | 18.23 | 18.23 | -0.142% | 2,561 | -6.549% |
| 2025-06-13 | 18.28 | 18.28 | 18.24 | 18.26 | -0.047% | 6,762 | -6.681% |
| 2025-06-12 | 18.24 | 18.27 | 18.22 | 18.27 | +0.218% | 14,743 | -6.725% |
| 2025-06-11 | 18.23 | 18.24 | 18.21 | 18.23 | -0.094% | 6,040 | -6.522% |
| 2025-06-10 | 18.25 | 18.26 | 18.22 | 18.25 | +0.148% | 36,070 | -6.610% |
| 2025-06-09 | 18.17 | 18.24 | 18.16 | 18.22 | +0.023% | 23,598 | -6.471% |
| 2025-06-06 | 18.21 | 18.24 | 18.20 | 18.21 | +0.192% | 22,395 | -6.450% |
| 2025-06-05 | 18.23 | 18.23 | 18.18 | 18.18 | -0.302% | 4,024 | -6.271% |
| 2025-06-04 | 18.23 | 18.28 | 18.23 | 18.23 | +0.110% | 1,527 | -6.553% |
| 2025-06-03 | 18.19 | 18.22 | 18.19 | 18.21 | +0.205% | 13,873 | -6.451% |
| 2025-06-02 | 18.14 | 18.18 | 18.12 | 18.18 | +0.763% | 6,190 | -6.259% |
| 2025-05-30 | 18.12 | 18.15 | 18.04 | 18.04 | -0.578% | 9,280 | -5.543% |
| 2025-05-29 | 18.12 | 18.14 | 18.12 | 18.14 | +0.193% | 9,038 | -6.089% |
| 2025-05-28 | 18.13 | 18.14 | 18.11 | 18.11 | -0.165% | 103,739 | -5.908% |
| 2025-05-27 | 18.10 | 18.15 | 18.10 | 18.14 | +0.443% | 3,841 | -6.064% |
| 2025-05-23 | 18.06 | 18.08 | 18.02 | 18.06 | -0.221% | 20,386 | -5.648% |
| 2025-05-22 | 18.07 | 18.11 | 18.05 | 18.10 | +0.136% | 14,695 | -5.856% |
| 2025-05-21 | 18.12 | 18.14 | 18.07 | 18.08 | -0.328% | 7,917 | -5.729% |
| 2025-05-20 | 18.15 | 18.16 | 18.13 | 18.14 | -0.083% | 42,332 | -6.038% |
| 2025-05-19 | 18.12 | 18.15 | 18.11 | 18.15 | -0.110% | 7,473 | -6.116% |
| 2025-05-16 | 18.19 | 18.19 | 18.13 | 18.17 | +0.387% | 16,734 | -6.219% |
| 2025-05-15 | 18.08 | 18.14 | 18.08 | 18.10 | -0.713% | 8,751 | -5.856% |
| 2025-05-14 | 18.25 | 18.25 | 18.20 | 18.23 | -0.055% | 12,268 | -6.528% |
| 2025-05-13 | 18.20 | 18.24 | 18.20 | 18.24 | +0.330% | 7,805 | -6.579% |
| 2025-05-12 | 18.15 | 18.24 | 18.15 | 18.18 | +0.303% | 22,496 | -6.271% |
| 2025-05-09 | 18.14 | 18.14 | 18.11 | 18.13 | -0.028% | 1,962 | -5.986% |
| 2025-05-08 | 18.10 | 18.15 | 18.10 | 18.13 | +0.696% | 16,681 | -6.012% |
| 2025-05-07 | 18.00 | 18.04 | 17.99 | 18.00 | +0.081% | 28,426 | -5.358% |
| 2025-05-06 | 17.96 | 18.00 | 17.96 | 17.99 | +0.167% | 3,620 | -5.281% |
| 2025-05-05 | 17.98 | 18.02 | 17.96 | 17.96 | -0.499% | 5,396 | -5.122% |
| 2025-05-02 | 18.07 | 18.08 | 18.05 | 18.05 | -0.055% | 29,044 | -5.596% |
| 2025-05-01 | 18.05 | 18.08 | 18.03 | 18.06 | +0.305% | 7,017 | -5.648% |
| 2025-04-30 | 17.95 | 18.01 | 17.95 | 18.01 | -0.006% | 8,844 | -5.360% |
| 2025-04-29 | 17.98 | 18.01 | 17.98 | 18.01 | -0.004% | 3,156 | -5.366% |
| 2025-04-28 | 17.97 | 18.02 | 17.94 | 18.01 | +0.176% | 9,962 | -5.370% |
| 2025-04-25 | 17.95 | 17.98 | 17.95 | 17.98 | +0.247% | 24,793 | -5.203% |
| 2025-04-24 | 17.89 | 17.94 | 17.88 | 17.93 | +0.257% | 17,136 | -4.969% |
| 2025-04-23 | 17.92 | 17.93 | 17.89 | 17.89 | +0.242% | 11,162 | -4.725% |
| 2025-04-22 | 17.78 | 17.87 | 17.78 | 17.84 | +0.887% | 10,401 | -4.494% |
| 2025-04-21 | 17.71 | 17.71 | 17.60 | 17.68 | -0.658% | 13,367 | -3.647% |
| 2025-04-17 | 17.81 | 17.83 | 17.80 | 17.80 | +0.011% | 9,626 | -4.281% |
| 2025-04-16 | 17.82 | 17.83 | 17.76 | 17.80 | -0.991% | 48,386 | -4.270% |
| 2025-04-15 | 18.01 | 18.01 | 17.97 | 17.98 | 0.000% | 11,104 | -5.219% |