FINT
Frontier Asset Total International Equity ETF
stockNYSEETF
At CloseOct 2, 2026 10:00:20 AM EDT
36.35USD0.000%(+36.35)1,253
36.37Bid36.49Ask0.12SpreadFINT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.26 | 36.29 | 36.14 | 36.26 | +0.996% | 1,254 | 0.000% |
| 2026-10-01 | 35.86 | 35.92 | 35.73 | 35.90 | -0.432% | 2,035 | +0.996% |
| 2026-09-30 | 36.27 | 36.30 | 36.03 | 36.06 | -0.600% | 2,520 | +0.559% |
| 2026-09-29 | 36.26 | 36.31 | 36.19 | 36.27 | -0.455% | 7,966 | -0.045% |
| 2026-09-28 | 36.53 | 36.53 | 36.34 | 36.44 | -0.640% | 787 | -0.499% |
| 2026-09-25 | 36.63 | 36.70 | 36.59 | 36.67 | +0.737% | 1,523 | -1.136% |
| 2026-09-24 | 36.37 | 36.45 | 36.28 | 36.41 | -0.330% | 19,996 | -0.408% |
| 2026-09-23 | 36.94 | 36.94 | 36.49 | 36.53 | -1.642% | 1,873 | -0.736% |
| 2026-09-22 | 37.04 | 37.14 | 36.98 | 37.14 | +0.411% | 1,678 | -2.366% |
| 2026-09-21 | 36.88 | 37.05 | 36.88 | 36.98 | +1.243% | 2,730 | -1.965% |
| 2026-09-18 | 36.66 | 36.66 | 36.48 | 36.53 | -0.598% | 492 | -0.747% |
| 2026-09-17 | 36.77 | 36.77 | 36.71 | 36.75 | +1.219% | 1,738 | -1.340% |
| 2026-09-16 | 36.47 | 36.58 | 36.29 | 36.31 | -0.358% | 2,002 | -0.137% |
| 2026-09-15 | 36.41 | 36.44 | 36.41 | 36.44 | -0.436% | 747 | -0.495% |
| 2026-09-14 | 36.70 | 36.70 | 36.60 | 36.60 | -0.819% | 727 | -0.929% |
| 2026-09-11 | 36.91 | 36.93 | 36.87 | 36.90 | +0.888% | 4,602 | -1.740% |
| 2026-09-10 | 36.69 | 36.69 | 36.50 | 36.57 | -1.172% | 5,583 | -0.868% |
| 2026-09-09 | 37.02 | 37.02 | 36.96 | 37.01 | -0.680% | 1,492 | -2.030% |
| 2026-09-08 | 37.26 | 37.35 | 37.26 | 37.26 | -0.465% | 1,767 | -2.696% |
| 2026-09-04 | 37.38 | 37.44 | 37.38 | 37.44 | +0.404% | 1,594 | -3.148% |
| 2026-09-03 | 37.19 | 37.30 | 37.19 | 37.28 | +0.959% | 916 | -2.757% |
| 2026-09-02 | 36.85 | 36.94 | 36.82 | 36.93 | +0.378% | 1,195 | -1.825% |
| 2026-09-01 | 36.90 | 36.95 | 36.74 | 36.79 | -0.490% | 2,841 | -1.454% |
| 2026-08-31 | 36.91 | 36.97 | 36.91 | 36.97 | -0.129% | 446 | -1.937% |
| 2026-08-28 | 37.17 | 37.17 | 36.97 | 37.02 | -0.277% | 2,866 | -2.064% |
| 2026-08-27 | 37.06 | 37.13 | 37.06 | 37.12 | -0.032% | 1,526 | -2.335% |
| 2026-08-26 | 37.22 | 37.22 | 37.11 | 37.14 | -0.284% | 3,065 | -2.366% |
| 2026-08-25 | 37.22 | 37.24 | 37.17 | 37.24 | +0.848% | 873 | -2.643% |
| 2026-08-24 | 36.88 | 36.96 | 36.88 | 36.93 | -0.469% | 2,951 | -1.818% |
| 2026-08-21 | 37.04 | 37.17 | 37.04 | 37.10 | +0.828% | 2,707 | -2.278% |
| 2026-08-20 | 36.90 | 36.90 | 36.70 | 36.80 | +0.032% | 2,035 | -1.469% |
| 2026-08-19 | 36.88 | 36.88 | 36.75 | 36.79 | +0.697% | 1,927 | -1.438% |
| 2026-08-18 | 36.48 | 36.73 | 36.48 | 36.53 | -1.506% | 2,890 | -0.751% |
| 2026-08-17 | 37.20 | 37.20 | 37.02 | 37.09 | +0.348% | 2,928 | -2.246% |
| 2026-08-14 | 36.95 | 36.96 | 36.95 | 36.96 | -0.048% | 2,842 | -1.905% |
| 2026-08-13 | 36.94 | 36.98 | 36.94 | 36.98 | +0.332% | 30,460 | -1.952% |
| 2026-08-12 | 36.88 | 36.89 | 36.81 | 36.86 | +0.600% | 61,843 | -1.626% |
| 2026-08-11 | 36.69 | 36.74 | 36.56 | 36.64 | -0.009% | 31,330 | -1.036% |
| 2026-08-10 | 36.57 | 36.97 | 36.57 | 36.64 | -0.219% | 31,340 | -1.045% |
| 2026-08-07 | 36.67 | 36.72 | 36.62 | 36.72 | +0.775% | 9,704 | -1.262% |
| 2026-08-06 | 36.52 | 36.52 | 36.42 | 36.44 | -0.208% | 1,193 | -0.497% |
| 2026-08-05 | 36.49 | 36.51 | 36.49 | 36.51 | +0.080% | 754 | -0.703% |
| 2026-08-04 | 36.40 | 36.49 | 36.30 | 36.48 | +1.378% | 2,623 | -0.624% |
| 2026-08-03 | 35.82 | 36.02 | 35.80 | 35.99 | +0.258% | 1,842 | +0.745% |
| 2026-07-31 | 35.70 | 35.93 | 35.70 | 35.90 | -0.283% | 2,322 | +1.005% |
| 2026-07-30 | 35.95 | 36.00 | 35.95 | 36.00 | +2.575% | 799 | +0.719% |
| 2026-07-29 | 35.06 | 35.72 | 35.04 | 35.09 | -0.812% | 5,655 | +3.313% |
| 2026-07-28 | 35.15 | 35.41 | 35.15 | 35.38 | -0.404% | 8,195 | +2.474% |
| 2026-07-27 | 35.51 | 35.52 | 35.51 | 35.52 | +0.424% | 543 | +2.061% |
| 2026-07-24 | 35.38 | 35.38 | 35.37 | 35.37 | -0.129% | 363 | +2.494% |
| 2026-07-23 | 35.27 | 35.48 | 35.27 | 35.42 | -0.958% | 785 | +2.361% |
| 2026-07-22 | 35.83 | 35.83 | 35.73 | 35.76 | +0.190% | 1,038 | +1.381% |
| 2026-07-21 | 35.59 | 35.74 | 35.58 | 35.70 | +1.644% | 2,067 | +1.573% |
| 2026-07-20 | 35.26 | 35.26 | 35.12 | 35.12 | -0.467% | 587 | +3.243% |
| 2026-07-17 | 34.98 | 35.32 | 34.98 | 35.28 | -0.473% | 1,461 | +2.761% |
| 2026-07-16 | 35.51 | 35.51 | 35.39 | 35.45 | -0.841% | 3,390 | +2.275% |
| 2026-07-15 | 35.90 | 35.90 | 35.57 | 35.75 | +0.252% | 2,205 | +1.416% |
| 2026-07-14 | 35.77 | 35.77 | 35.59 | 35.66 | +0.918% | 2,137 | +1.671% |
| 2026-07-13 | 35.55 | 35.56 | 35.34 | 35.34 | -1.547% | 3,917 | +2.605% |
| 2026-07-10 | 35.74 | 35.93 | 35.74 | 35.89 | +0.381% | 774 | +1.018% |
| 2026-07-09 | 35.78 | 35.78 | 35.72 | 35.76 | +0.459% | 1,060 | +1.402% |
| 2026-07-08 | 35.41 | 35.59 | 35.41 | 35.59 | -0.107% | 4,097 | +1.867% |
| 2026-07-07 | 35.74 | 35.74 | 35.50 | 35.63 | -1.370% | 2,674 | +1.758% |
| 2026-07-06 | 35.99 | 36.18 | 35.99 | 36.13 | +1.583% | 10,163 | +0.364% |
| 2026-07-02 | 35.99 | 35.99 | 35.45 | 35.56 | +0.305% | 3,102 | +1.953% |
| 2026-07-01 | 35.51 | 35.51 | 35.45 | 35.45 | -1.282% | 818 | +2.264% |
| 2026-06-30 | 35.87 | 35.92 | 35.87 | 35.91 | +0.578% | 1,140 | +0.953% |
| 2026-06-29 | 35.51 | 35.71 | 35.51 | 35.71 | -0.352% | 947 | +1.537% |
| 2026-06-26 | 35.04 | 35.88 | 35.04 | 35.83 | -0.410% | 4,295 | +1.179% |
| 2026-06-25 | 36.22 | 36.22 | 35.98 | 35.98 | +0.675% | 2,488 | +0.765% |
| 2026-06-24 | 35.67 | 35.74 | 35.59 | 35.74 | -0.220% | 691 | +1.445% |
| 2026-06-23 | 35.85 | 35.88 | 35.79 | 35.82 | -2.705% | 4,661 | +1.222% |
| 2026-06-22 | 36.76 | 36.81 | 36.73 | 36.81 | +0.160% | 1,761 | -1.515% |
| 2026-06-18 | 36.75 | 36.76 | 36.70 | 36.76 | +1.162% | 1,786 | -1.358% |
| 2026-06-17 | 36.79 | 36.87 | 36.33 | 36.33 | -0.534% | 2,197 | -0.212% |
| 2026-06-16 | 36.71 | 36.71 | 36.53 | 36.53 | -0.503% | 1,983 | -0.745% |
| 2026-06-15 | 36.79 | 36.79 | 36.66 | 36.71 | +1.165% | 3,320 | -1.244% |
| 2026-06-12 | 36.17 | 36.32 | 36.17 | 36.29 | +0.296% | 13,384 | -0.094% |
| 2026-06-11 | 35.44 | 36.18 | 35.44 | 36.18 | +3.061% | 4,801 | +0.201% |
| 2026-06-10 | 35.50 | 35.50 | 35.11 | 35.11 | -1.011% | 12,132 | +3.268% |
| 2026-06-09 | 35.73 | 35.73 | 35.28 | 35.47 | +0.011% | 1,255 | +2.224% |
| 2026-06-08 | 35.54 | 35.57 | 35.46 | 35.46 | +1.047% | 9,066 | +2.235% |
| 2026-06-05 | 35.70 | 35.70 | 35.10 | 35.10 | -3.564% | 1,477 | +3.306% |
| 2026-06-04 | 36.22 | 36.42 | 36.20 | 36.39 | +0.262% | 2,825 | -0.375% |
| 2026-06-03 | 36.38 | 36.39 | 36.29 | 36.30 | -0.962% | 887 | -0.115% |
| 2026-06-02 | 36.49 | 36.65 | 36.49 | 36.65 | +0.624% | 3,951 | -1.075% |
| 2026-06-01 | 36.25 | 36.43 | 36.25 | 36.42 | +0.513% | 2,949 | -0.458% |
| 2026-05-29 | 35.94 | 36.26 | 35.94 | 36.24 | +0.083% | 1,711 | +0.053% |
| 2026-05-28 | 36.10 | 36.25 | 36.10 | 36.21 | +0.021% | 783 | +0.136% |
| 2026-05-27 | 36.21 | 36.25 | 36.20 | 36.20 | -0.429% | 1,573 | +0.157% |
| 2026-05-26 | 35.85 | 36.36 | 35.85 | 36.36 | +1.720% | 3,226 | -0.273% |
| 2026-05-22 | 35.72 | 35.85 | 35.72 | 35.74 | -0.274% | 1,785 | +1.442% |
| 2026-05-21 | 35.84 | 35.84 | 35.84 | 35.84 | +0.513% | 294 | +1.164% |
| 2026-05-20 | 35.24 | 35.66 | 35.24 | 35.66 | +1.356% | 2,114 | +1.682% |
| 2026-05-19 | 35.13 | 35.37 | 35.12 | 35.18 | -0.689% | 1,909 | +3.061% |
| 2026-05-18 | 35.25 | 35.44 | 35.25 | 35.42 | +0.477% | 1,312 | +2.352% |
| 2026-05-15 | 35.22 | 35.34 | 35.22 | 35.26 | -1.956% | 1,787 | +2.840% |
| 2026-05-14 | 35.97 | 36.03 | 35.96 | 35.96 | -0.052% | 1,950 | +0.828% |
| 2026-05-13 | 35.90 | 35.98 | 35.85 | 35.98 | +0.966% | 1,419 | +0.775% |
| 2026-05-12 | 35.55 | 35.64 | 35.45 | 35.63 | -1.236% | 5,475 | +1.748% |
| 2026-05-11 | 36.08 | 36.12 | 36.05 | 36.08 | +0.200% | 18,422 | +0.491% |
| 2026-05-08 | 35.93 | 36.01 | 35.90 | 36.01 | +1.270% | 5,513 | +0.692% |
| 2026-05-07 | 35.92 | 35.92 | 35.56 | 35.56 | -1.369% | 11,099 | +1.970% |
| 2026-05-06 | 35.93 | 36.08 | 35.88 | 36.05 | +2.093% | 201,899 | +0.574% |
| 2026-05-05 | 35.19 | 35.35 | 35.19 | 35.31 | +1.500% | 3,634 | +2.680% |
| 2026-05-04 | 35.08 | 35.09 | 34.71 | 34.79 | -0.801% | 8,416 | +4.220% |
| 2026-05-01 | 35.28 | 35.28 | 35.07 | 35.07 | -0.303% | 1,939 | +3.385% |
| 2026-04-30 | 34.73 | 35.18 | 34.73 | 35.18 | +2.198% | 4,463 | +3.071% |
| 2026-04-29 | 34.46 | 34.46 | 34.42 | 34.42 | -0.664% | 482 | +5.337% |
| 2026-04-28 | 34.66 | 34.70 | 34.65 | 34.65 | -0.464% | 1,534 | +4.638% |
| 2026-04-27 | 34.81 | 34.82 | 34.81 | 34.81 | -0.253% | 5,554 | +4.153% |
| 2026-04-24 | 34.75 | 34.90 | 34.75 | 34.90 | +0.950% | 399 | +3.889% |
| 2026-04-23 | 34.82 | 34.82 | 34.51 | 34.57 | -0.977% | 17,372 | +4.875% |
| 2026-04-22 | 34.84 | 34.91 | 34.84 | 34.91 | +0.944% | 2,683 | +3.851% |
| 2026-04-21 | 35.09 | 35.09 | 34.59 | 34.59 | -1.587% | 691 | +4.831% |
| 2026-04-20 | 35.11 | 35.16 | 35.10 | 35.14 | -0.477% | 3,280 | +3.168% |
| 2026-04-17 | 35.35 | 35.35 | 35.31 | 35.31 | +1.249% | 798 | +2.676% |
| 2026-04-16 | 34.89 | 34.89 | 34.85 | 34.88 | +0.015% | 1,717 | +3.958% |
| 2026-04-15 | 34.85 | 34.88 | 34.85 | 34.87 | -0.249% | 1,300 | +3.974% |
| 2026-04-14 | 34.85 | 34.99 | 34.85 | 34.96 | +0.827% | 576 | +3.714% |
| 2026-04-13 | 34.33 | 34.67 | 34.33 | 34.67 | +0.739% | 855 | +4.572% |
| 2026-04-10 | 34.58 | 34.58 | 34.41 | 34.42 | +0.182% | 3,732 | +5.345% |
| 2026-04-09 | 34.20 | 34.71 | 34.08 | 34.35 | -0.117% | 30,688 | +5.536% |
| 2026-04-08 | 30.47 | 34.48 | 30.47 | 34.40 | +3.446% | 9,735 | +5.412% |
| 2026-04-07 | 32.96 | 33.25 | 32.90 | 33.25 | +0.029% | 156,286 | +9.045% |
| 2026-04-06 | 33.15 | 33.25 | 33.14 | 33.24 | +0.599% | 7,457 | +9.076% |
| 2026-04-02 | 32.59 | 33.04 | 32.59 | 33.04 | -0.476% | 1,936 | +9.730% |
| 2026-04-01 | 33.12 | 33.26 | 33.12 | 33.20 | +1.029% | 1,504 | +9.208% |
| 2026-03-31 | 32.61 | 32.86 | 32.61 | 32.86 | +2.915% | 2,550 | +10.332% |
| 2026-03-30 | 32.08 | 32.08 | 31.81 | 31.93 | +0.001% | 5,161 | +13.548% |
| 2026-03-27 | 32.02 | 32.02 | 31.88 | 31.93 | -0.497% | 1,062 | +13.549% |
| 2026-03-26 | 32.59 | 32.59 | 32.09 | 32.09 | -2.233% | 5,032 | +12.985% |
| 2026-03-25 | 32.88 | 32.96 | 32.82 | 32.82 | +1.301% | 9,239 | +10.462% |
| 2026-03-24 | 32.34 | 32.47 | 32.34 | 32.40 | -0.597% | 1,538 | +11.899% |
| 2026-03-23 | 32.45 | 32.72 | 32.37 | 32.60 | +2.279% | 1,074 | +11.230% |
| 2026-03-20 | 32.24 | 32.34 | 31.87 | 31.87 | -2.818% | 7,383 | +13.765% |
| 2026-03-19 | 32.59 | 32.85 | 32.53 | 32.79 | -0.028% | 5,801 | +10.559% |
| 2026-03-18 | 33.15 | 33.15 | 32.80 | 32.80 | -1.628% | 2,650 | +10.528% |
| 2026-03-17 | 33.50 | 33.50 | 33.34 | 33.35 | +0.489% | 2,606 | +8.728% |
| 2026-03-16 | 33.08 | 33.19 | 33.08 | 33.18 | +1.906% | 2,496 | +9.260% |
| 2026-03-13 | 32.93 | 33.03 | 32.56 | 32.56 | -0.791% | 2,853 | +11.342% |
| 2026-03-12 | 32.96 | 32.96 | 32.81 | 32.82 | -1.698% | 2,695 | +10.462% |
| 2026-03-11 | 33.27 | 33.39 | 33.27 | 33.39 | -0.090% | 1,906 | +8.586% |
| 2026-03-10 | 33.53 | 33.53 | 33.42 | 33.42 | +0.120% | 10,411 | +8.489% |
| 2026-03-09 | 32.52 | 33.42 | 32.52 | 33.38 | +0.987% | 7,872 | +8.619% |
| 2026-03-06 | 32.89 | 33.14 | 32.89 | 33.05 | -0.633% | 26,894 | +9.691% |
| 2026-03-05 | 33.31 | 33.31 | 33.14 | 33.26 | -2.077% | 716 | +8.997% |
| 2026-03-04 | 33.71 | 34.02 | 33.71 | 33.97 | +0.871% | 1,821 | +6.733% |
| 2026-03-03 | 33.08 | 33.68 | 33.08 | 33.68 | -3.456% | 1,038 | +7.663% |
| 2026-03-02 | 34.76 | 34.92 | 34.71 | 34.88 | -1.431% | 13,804 | +3.942% |
| 2026-02-27 | 35.29 | 35.39 | 35.29 | 35.39 | +0.054% | 1,365 | +2.454% |
| 2026-02-26 | 35.35 | 35.38 | 35.33 | 35.37 | -0.209% | 5,925 | +2.509% |
| 2026-02-25 | 35.30 | 35.44 | 35.30 | 35.44 | +0.718% | 1,282 | +2.295% |
| 2026-02-24 | 35.17 | 35.19 | 35.15 | 35.19 | +0.816% | 9,777 | +3.030% |
| 2026-02-23 | 34.83 | 34.91 | 34.83 | 34.91 | -0.518% | 1,758 | +3.870% |
| 2026-02-20 | 35.02 | 35.09 | 35.02 | 35.09 | +1.219% | 1,031 | +3.332% |
| 2026-02-19 | 34.56 | 34.67 | 34.56 | 34.67 | -0.128% | 600 | +4.591% |
| 2026-02-18 | 34.67 | 34.71 | 34.65 | 34.71 | +0.261% | 1,166 | +4.457% |
| 2026-02-17 | 34.32 | 34.63 | 34.25 | 34.62 | -0.107% | 3,770 | +4.729% |
| 2026-02-13 | 34.47 | 34.67 | 34.47 | 34.66 | +0.309% | 1,399 | +4.617% |
| 2026-02-12 | 35.10 | 35.10 | 34.48 | 34.55 | -0.904% | 4,460 | +4.941% |
| 2026-02-11 | 34.71 | 34.88 | 34.61 | 34.87 | +0.923% | 3,066 | +3.992% |
| 2026-02-10 | 34.60 | 34.60 | 34.55 | 34.55 | +0.207% | 7,278 | +4.952% |
| 2026-02-09 | 34.34 | 34.50 | 34.34 | 34.47 | +1.121% | 2,552 | +5.170% |
| 2026-02-06 | 33.89 | 34.09 | 33.89 | 34.09 | +2.223% | 1,129 | +6.349% |
| 2026-02-05 | 33.45 | 33.45 | 33.35 | 33.35 | -0.997% | 1,299 | +8.713% |
| 2026-02-04 | 33.95 | 33.95 | 33.61 | 33.69 | -0.050% | 5,822 | +7.628% |
| 2026-02-03 | 33.68 | 33.70 | 33.55 | 33.70 | +0.322% | 1,152 | +7.575% |
| 2026-02-02 | 33.46 | 33.60 | 33.46 | 33.60 | +0.541% | 5,511 | +7.921% |
| 2026-01-30 | 33.67 | 33.67 | 33.36 | 33.42 | -1.425% | 2,601 | +8.505% |
| 2026-01-29 | 33.80 | 33.90 | 33.58 | 33.90 | +0.276% | 1,998 | +6.959% |
| 2026-01-28 | 33.69 | 33.80 | 33.69 | 33.80 | -0.011% | 3,636 | +7.254% |
| 2026-01-27 | 33.73 | 34.17 | 33.70 | 33.81 | +1.361% | 2,228 | +7.242% |
| 2026-01-26 | 33.79 | 33.79 | 33.35 | 33.35 | +0.255% | 1,888 | +8.701% |
| 2026-01-23 | 33.17 | 33.27 | 33.17 | 33.27 | +0.563% | 3,144 | +8.978% |
| 2026-01-22 | 33.05 | 33.10 | 33.05 | 33.08 | +0.531% | 947 | +9.591% |
| 2026-01-21 | 32.72 | 32.95 | 32.72 | 32.91 | +1.169% | 3,239 | +10.174% |
| 2026-01-20 | 32.69 | 32.69 | 32.50 | 32.53 | -1.130% | 3,012 | +11.461% |
| 2026-01-16 | 32.86 | 32.90 | 32.86 | 32.90 | +0.007% | 1,231 | +10.202% |
| 2026-01-15 | 32.92 | 32.98 | 32.90 | 32.90 | +0.233% | 803 | +10.210% |
| 2026-01-14 | 32.92 | 33.16 | 32.74 | 32.82 | +0.549% | 2,859 | +10.466% |
| 2026-01-13 | 32.63 | 32.64 | 32.62 | 32.64 | -0.503% | 1,460 | +11.073% |
| 2026-01-12 | 32.75 | 32.81 | 32.75 | 32.81 | +0.817% | 751 | +10.514% |
| 2026-01-09 | 32.52 | 32.54 | 32.52 | 32.54 | +0.741% | 549 | +11.417% |
| 2026-01-08 | 32.24 | 32.30 | 32.22 | 32.30 | +0.100% | 9,946 | +12.242% |
| 2026-01-07 | 32.34 | 32.34 | 32.25 | 32.27 | -0.525% | 3,822 | +12.355% |
| 2026-01-06 | 32.44 | 32.46 | 32.44 | 32.44 | +0.458% | 6,465 | +11.765% |
| 2026-01-05 | 32.04 | 32.29 | 32.04 | 32.29 | +0.914% | 9,674 | +12.277% |
| 2026-01-02 | 31.91 | 32.02 | 31.91 | 32.00 | +1.360% | 2,323 | +13.303% |
| 2025-12-31 | 31.56 | 31.57 | 31.56 | 31.57 | -0.365% | 809 | +14.845% |
| 2025-12-30 | 31.70 | 31.70 | 31.69 | 31.69 | -0.845% | 667 | +14.425% |
| 2025-12-29 | 31.93 | 31.96 | 31.93 | 31.96 | -0.269% | 214 | +13.458% |
| 2025-12-26 | 32.00 | 32.04 | 32.00 | 32.04 | +0.301% | 1,431 | +13.153% |
| 2025-12-24 | 31.95 | 31.95 | 31.95 | 31.95 | +0.051% | 261 | +13.493% |
| 2025-12-23 | 31.88 | 31.93 | 31.88 | 31.93 | +0.630% | 3,357 | +13.552% |
| 2025-12-22 | 31.72 | 31.73 | 31.70 | 31.73 | +0.372% | 1,073 | +14.267% |
| 2025-12-19 | 31.61 | 31.70 | 31.61 | 31.61 | +0.695% | 3,991 | +14.692% |
| 2025-12-18 | 31.38 | 31.44 | 31.38 | 31.39 | +0.805% | 1,073 | +15.489% |
| 2025-12-17 | 31.36 | 31.36 | 31.14 | 31.14 | -0.671% | 2,886 | +16.419% |
| 2025-12-16 | 31.33 | 31.37 | 31.33 | 31.35 | -0.662% | 2,382 | +15.637% |
| 2025-12-15 | 31.55 | 31.57 | 31.55 | 31.56 | +0.439% | 859 | +14.872% |
| 2025-12-12 | 31.44 | 31.45 | 31.43 | 31.43 | -0.736% | 503 | +15.376% |
| 2025-12-11 | 31.65 | 31.69 | 31.65 | 31.66 | +0.209% | 1,700 | +14.527% |
| 2025-12-10 | 31.52 | 31.59 | 31.52 | 31.59 | +0.929% | 843 | +14.766% |
| 2025-12-09 | 31.34 | 31.34 | 31.30 | 31.30 | -0.070% | 820 | +15.833% |
| 2025-12-08 | 31.32 | 31.32 | 31.32 | 31.32 | -0.335% | 318 | +15.752% |
| 2025-12-05 | 31.57 | 31.57 | 31.43 | 31.43 | +0.123% | 1,659 | +15.363% |
| 2025-12-04 | 31.32 | 31.39 | 31.32 | 31.39 | +0.181% | 1,072 | +15.505% |
| 2025-12-03 | 31.27 | 31.33 | 31.27 | 31.33 | +0.307% | 1,289 | +15.714% |
| 2025-12-02 | 31.19 | 31.24 | 31.19 | 31.24 | +0.184% | 2,284 | +16.068% |
| 2025-12-01 | 31.19 | 31.22 | 31.18 | 31.18 | -0.309% | 6,551 | +16.283% |
| 2025-11-28 | 31.20 | 31.28 | 31.20 | 31.28 | +0.337% | 389 | +15.924% |
| 2025-11-26 | 31.18 | 31.19 | 31.17 | 31.17 | +0.879% | 1,165 | +16.315% |
| 2025-11-25 | 30.75 | 30.90 | 30.74 | 30.90 | +0.782% | 3,383 | +17.337% |
| 2025-11-24 | 30.61 | 30.66 | 30.61 | 30.66 | +0.453% | 2,723 | +18.255% |
| 2025-11-21 | 30.50 | 30.58 | 30.50 | 30.52 | +0.856% | 2,293 | +18.790% |
| 2025-11-20 | 30.82 | 30.85 | 30.26 | 30.26 | -1.222% | 2,087 | +19.807% |
| 2025-11-19 | 30.63 | 30.64 | 30.63 | 30.64 | -0.252% | 1,700 | +18.343% |
| 2025-11-18 | 30.75 | 30.75 | 30.71 | 30.71 | -0.697% | 2,181 | +18.044% |
| 2025-11-17 | 31.10 | 31.18 | 30.86 | 30.93 | -1.080% | 2,944 | +17.222% |
| 2025-11-14 | 31.10 | 31.28 | 31.10 | 31.27 | +0.044% | 1,599 | +15.956% |
| 2025-11-13 | 31.54 | 31.54 | 31.24 | 31.25 | -0.992% | 5,750 | +16.007% |
| 2025-11-12 | 31.57 | 31.57 | 31.57 | 31.57 | +0.409% | 76 | +14.856% |
| 2025-11-11 | 31.41 | 31.46 | 31.41 | 31.44 | +0.530% | 3,484 | +15.326% |
| 2025-11-10 | 31.14 | 31.27 | 31.08 | 31.27 | +1.359% | 7,501 | +15.936% |
| 2025-11-07 | 30.64 | 30.85 | 30.60 | 30.85 | +0.190% | 2,841 | +17.512% |
| 2025-11-06 | 30.86 | 30.87 | 30.80 | 30.80 | -0.489% | 2,829 | +17.735% |
| 2025-11-05 | 30.90 | 30.97 | 30.90 | 30.95 | +0.863% | 614 | +17.160% |
| 2025-11-04 | 30.68 | 30.68 | 30.68 | 30.68 | -1.318% | 1,181 | +18.172% |
| 2025-11-03 | 31.11 | 31.12 | 31.09 | 31.09 | +0.287% | 992 | +16.614% |
| 2025-10-31 | 30.95 | 31.00 | 30.95 | 31.00 | -0.194% | 1,016 | +16.949% |
| 2025-10-30 | 31.12 | 31.14 | 31.06 | 31.06 | -0.492% | 1,507 | +16.722% |
| 2025-10-29 | 31.37 | 31.37 | 31.15 | 31.22 | -0.300% | 654 | +16.148% |
| 2025-10-28 | 31.22 | 31.34 | 31.22 | 31.31 | -0.191% | 3,364 | +15.800% |
| 2025-10-27 | 31.29 | 31.37 | 31.29 | 31.37 | +0.803% | 5,010 | +15.579% |
| 2025-10-24 | 31.16 | 31.16 | 31.12 | 31.12 | +0.249% | 1,964 | +16.507% |
| 2025-10-23 | 30.96 | 31.10 | 30.96 | 31.04 | +0.672% | 847 | +16.797% |
| 2025-10-22 | 30.80 | 30.84 | 30.79 | 30.84 | +0.030% | 2,464 | +17.582% |
| 2025-10-21 | 30.86 | 30.86 | 30.83 | 30.83 | -0.720% | 25,152 | +17.617% |
| 2025-10-20 | 31.07 | 31.08 | 31.05 | 31.05 | +0.811% | 903 | +16.770% |
| 2025-10-17 | 30.74 | 30.83 | 30.74 | 30.80 | -0.039% | 5,252 | +17.717% |
| 2025-10-16 | 30.77 | 30.81 | 30.77 | 30.81 | +0.416% | 522 | +17.671% |
| 2025-10-15 | 30.71 | 30.71 | 30.68 | 30.68 | +0.878% | 3,901 | +18.161% |
| 2025-10-14 | 30.29 | 30.50 | 30.29 | 30.42 | -0.132% | 829 | +19.199% |
| 2025-10-13 | 30.39 | 30.47 | 30.39 | 30.46 | +1.594% | 1,948 | +19.042% |
| 2025-10-10 | 29.98 | 29.98 | 29.98 | 29.98 | -2.414% | 198 | +20.940% |
| 2025-10-09 | 30.88 | 30.88 | 30.70 | 30.72 | -0.782% | 3,307 | +18.020% |
| 2025-10-08 | 30.94 | 30.96 | 30.94 | 30.96 | +0.399% | 694 | +17.097% |
| 2025-10-07 | 30.99 | 30.99 | 30.82 | 30.84 | -0.836% | 2,561 | +17.565% |
| 2025-10-06 | 30.99 | 31.10 | 30.99 | 31.10 | +0.355% | 1,145 | +16.582% |
| 2025-10-03 | 31.02 | 31.02 | 30.97 | 30.99 | +0.585% | 1,423 | +16.996% |
| 2025-10-02 | 30.72 | 30.83 | 30.72 | 30.81 | +0.186% | 2,579 | +17.680% |
| 2025-10-01 | 30.70 | 30.78 | 30.70 | 30.75 | +0.739% | 1,042 | +17.899% |
| 2025-09-30 | 30.48 | 30.53 | 30.48 | 30.53 | +0.385% | 915 | +18.770% |
| 2025-09-29 | 30.40 | 30.41 | 30.39 | 30.41 | +0.424% | 7,700 | +19.227% |
| 2025-09-26 | 30.20 | 30.28 | 30.19 | 30.28 | +0.316% | 4,113 | +19.733% |
| 2025-09-25 | 30.20 | 30.21 | 30.16 | 30.19 | -0.539% | 1,585 | +20.112% |
| 2025-09-24 | 30.44 | 30.46 | 30.35 | 30.35 | -0.607% | 7,274 | +19.464% |
| 2025-09-23 | 30.67 | 30.67 | 30.53 | 30.54 | -0.140% | 3,560 | +18.739% |
| 2025-09-22 | 30.44 | 30.58 | 30.44 | 30.58 | +0.379% | 4,890 | +18.573% |
| 2025-09-19 | 30.50 | 30.50 | 30.44 | 30.46 | -0.359% | 1,044 | +19.023% |
| 2025-09-18 | 30.53 | 30.57 | 30.53 | 30.57 | +0.087% | 2,301 | +18.596% |
| 2025-09-17 | 30.59 | 30.60 | 30.55 | 30.55 | -0.159% | 2,817 | +18.700% |
| 2025-09-16 | 30.54 | 30.62 | 30.54 | 30.59 | +0.170% | 3,699 | +18.511% |
| 2025-09-15 | 30.50 | 30.56 | 30.50 | 30.54 | +0.599% | 5,738 | +18.713% |
| 2025-09-12 | 30.37 | 30.37 | 30.36 | 30.36 | -0.329% | 480 | +19.424% |
| 2025-09-11 | 30.36 | 30.46 | 30.36 | 30.46 | +1.095% | 2,150 | +19.032% |
| 2025-09-10 | 30.22 | 30.22 | 30.13 | 30.13 | +0.333% | 3,263 | +20.335% |
| 2025-09-09 | 30.03 | 30.08 | 30.03 | 30.03 | 0.000% | 5,764 | +20.736% |
| 2025-09-08 | 29.94 | 30.04 | 29.94 | 30.03 | +0.839% | 4,163 | +20.736% |
| 2025-09-05 | 29.73 | 29.79 | 29.73 | 29.78 | +0.568% | 1,533 | +21.749% |
| 2025-09-04 | 29.51 | 29.61 | 29.50 | 29.61 | +0.322% | 5,828 | +22.441% |
| 2025-09-03 | 29.48 | 29.52 | 29.47 | 29.52 | +0.228% | 1,264 | +22.836% |
| 2025-09-02 | 29.43 | 29.45 | 29.36 | 29.45 | -0.552% | 453 | +23.115% |
| 2025-08-29 | 29.57 | 29.62 | 29.57 | 29.61 | -0.447% | 1,413 | +22.435% |
| 2025-08-28 | 29.76 | 29.76 | 29.74 | 29.75 | +0.280% | 1,447 | +21.887% |
| 2025-08-27 | 29.66 | 29.66 | 29.66 | 29.66 | -0.124% | 240 | +22.229% |
| 2025-08-26 | 29.69 | 29.73 | 29.69 | 29.70 | -0.260% | 2,455 | +22.077% |
| 2025-08-25 | 29.81 | 29.81 | 29.78 | 29.78 | -0.817% | 892 | +21.761% |
| 2025-08-22 | 29.96 | 30.03 | 29.96 | 30.02 | +1.565% | 565 | +20.766% |
| 2025-08-21 | 29.61 | 29.61 | 29.56 | 29.56 | -0.332% | 2,392 | +22.656% |
| 2025-08-20 | 29.64 | 29.66 | 29.63 | 29.66 | +0.251% | 1,581 | +22.248% |
| 2025-08-19 | 29.59 | 29.59 | 29.58 | 29.58 | -0.305% | 1,545 | +22.555% |
| 2025-08-18 | 29.63 | 29.67 | 29.63 | 29.67 | +0.184% | 2,971 | +22.182% |
| 2025-08-15 | 29.62 | 29.63 | 29.62 | 29.62 | +0.373% | 3,720 | +22.407% |
| 2025-08-14 | 29.50 | 29.51 | 29.50 | 29.51 | -0.551% | 1,519 | +22.863% |
| 2025-08-13 | 29.49 | 29.67 | 29.49 | 29.67 | +0.630% | 360 | +22.186% |
| 2025-08-12 | 29.34 | 29.49 | 29.34 | 29.49 | +1.020% | 806 | +22.957% |
| 2025-08-11 | 29.17 | 29.25 | 29.17 | 29.19 | -0.307% | 1,897 | +24.210% |
| 2025-08-08 | 29.26 | 29.32 | 29.26 | 29.28 | +0.295% | 4,882 | +23.829% |
| 2025-08-07 | 29.18 | 29.19 | 29.17 | 29.19 | +0.718% | 1,052 | +24.193% |
| 2025-08-06 | 28.92 | 28.99 | 28.90 | 28.99 | +0.541% | 6,558 | +25.085% |
| 2025-08-05 | 28.83 | 28.85 | 28.79 | 28.83 | +0.069% | 1,066 | +25.761% |
| 2025-08-04 | 28.73 | 28.81 | 28.73 | 28.81 | +1.199% | 1,954 | +25.849% |
| 2025-08-01 | 28.37 | 28.47 | 28.15 | 28.47 | -0.435% | 2,452 | +27.357% |
| 2025-07-31 | 28.71 | 28.71 | 28.56 | 28.59 | -0.853% | 1,029 | +26.802% |
| 2025-07-30 | 28.95 | 28.95 | 28.84 | 28.84 | -0.742% | 385 | +25.720% |
| 2025-07-29 | 29.07 | 29.07 | 29.06 | 29.06 | -0.001% | 1,183 | +24.787% |
| 2025-07-28 | 29.08 | 29.10 | 29.03 | 29.06 | -1.186% | 2,127 | +24.785% |
| 2025-07-25 | 29.24 | 29.40 | 29.24 | 29.40 | -0.241% | 635 | +23.306% |
| 2025-07-24 | 29.52 | 29.52 | 29.48 | 29.48 | -0.544% | 781 | +23.009% |
| 2025-07-23 | 29.47 | 29.65 | 29.45 | 29.64 | +1.616% | 773 | +22.340% |
| 2025-07-22 | 29.00 | 29.17 | 29.00 | 29.16 | +0.406% | 2,081 | +24.317% |
| 2025-07-21 | 29.06 | 29.07 | 29.05 | 29.05 | +0.524% | 857 | +24.822% |
| 2025-07-18 | 28.88 | 28.90 | 28.88 | 28.90 | -0.249% | 783 | +25.476% |
| 2025-07-17 | 28.99 | 28.99 | 28.96 | 28.97 | +0.304% | 1,278 | +25.164% |
| 2025-07-16 | 28.89 | 28.89 | 28.88 | 28.88 | +0.323% | 9,329 | +25.544% |
| 2025-07-15 | 28.84 | 28.84 | 28.79 | 28.79 | -0.322% | 5,167 | +25.950% |
| 2025-07-14 | 28.84 | 28.88 | 28.84 | 28.88 | +0.126% | 292 | +25.544% |
| 2025-07-11 | 28.85 | 28.87 | 28.83 | 28.84 | -0.637% | 1,595 | +25.703% |
| 2025-07-10 | 29.02 | 29.04 | 28.99 | 29.03 | +0.215% | 2,795 | +24.902% |
| 2025-07-09 | 28.95 | 28.97 | 28.95 | 28.97 | +0.350% | 567 | +25.171% |
| 2025-07-08 | 28.82 | 28.90 | 28.80 | 28.86 | +0.643% | 14,816 | +25.609% |
| 2025-07-07 | 28.72 | 28.72 | 28.68 | 28.68 | -1.272% | 1,914 | +26.416% |
| 2025-07-03 | 29.03 | 29.06 | 29.00 | 29.05 | +0.322% | 8,359 | +24.809% |
| 2025-07-02 | 28.92 | 28.96 | 28.92 | 28.96 | +0.317% | 724 | +25.211% |
| 2025-07-01 | 28.85 | 28.88 | 28.85 | 28.87 | +0.080% | 1,506 | +25.608% |
| 2025-06-30 | 28.74 | 28.84 | 28.74 | 28.84 | +0.246% | 2,476 | +25.709% |
| 2025-06-27 | 28.68 | 28.77 | 28.68 | 28.77 | -0.583% | 2,263 | +26.018% |
| 2025-06-26 | 28.97 | 28.98 | 28.94 | 28.94 | +0.807% | 1,340 | +25.283% |
| 2025-06-25 | 28.69 | 28.71 | 28.68 | 28.71 | -0.284% | 1,562 | +26.295% |
| 2025-06-24 | 28.74 | 28.83 | 28.74 | 28.79 | +1.302% | 12,854 | +25.936% |
| 2025-06-23 | 28.25 | 28.42 | 28.25 | 28.42 | +0.519% | 1,337 | +27.576% |
| 2025-06-20 | 28.36 | 28.36 | 28.27 | 28.27 | -0.621% | 1,662 | +28.237% |
| 2025-06-18 | 28.57 | 28.57 | 28.45 | 28.45 | -0.105% | 2,714 | +27.441% |
| 2025-06-17 | 28.66 | 28.66 | 28.48 | 28.48 | -1.111% | 4,757 | +27.307% |
| 2025-06-16 | 28.96 | 28.99 | 28.80 | 28.80 | +0.646% | 8,495 | +25.892% |
| 2025-06-13 | 28.66 | 28.66 | 28.58 | 28.62 | -1.179% | 1,233 | +26.706% |
| 2025-06-12 | 28.96 | 28.97 | 28.93 | 28.96 | +0.592% | 2,895 | +25.212% |
| 2025-06-11 | 28.73 | 28.87 | 28.73 | 28.79 | +0.022% | 2,134 | +25.952% |
| 2025-06-10 | 28.76 | 28.78 | 28.72 | 28.78 | +0.384% | 5,090 | +25.980% |
| 2025-06-09 | 28.62 | 28.70 | 28.62 | 28.67 | +0.408% | 2,098 | +26.463% |
| 2025-06-06 | 28.50 | 28.56 | 28.49 | 28.55 | +0.486% | 127,851 | +26.979% |
| 2025-06-05 | 28.45 | 28.45 | 28.42 | 28.42 | +0.102% | 1,104 | +27.596% |
| 2025-06-04 | 28.38 | 28.40 | 28.36 | 28.39 | +0.715% | 2,475 | +27.727% |
| 2025-06-03 | 28.11 | 28.20 | 28.11 | 28.18 | -0.238% | 1,950 | +28.639% |
| 2025-06-02 | 28.13 | 28.25 | 28.13 | 28.25 | +0.781% | 6,889 | +28.334% |
| 2025-05-30 | 28.03 | 28.03 | 27.96 | 28.03 | -0.311% | 1,981 | +29.336% |
| 2025-05-29 | 28.07 | 28.14 | 28.03 | 28.12 | +0.465% | 2,296 | +28.933% |
| 2025-05-28 | 28.05 | 28.05 | 27.97 | 27.99 | -0.760% | 6,061 | +29.533% |
| 2025-05-27 | 28.22 | 28.22 | 28.19 | 28.20 | +0.768% | 1,436 | +28.549% |
| 2025-05-23 | 27.87 | 28.01 | 27.87 | 27.99 | +0.395% | 2,635 | +29.536% |
| 2025-05-22 | 27.93 | 27.95 | 27.88 | 27.88 | -0.107% | 2,131 | +30.047% |
| 2025-05-21 | 28.13 | 28.13 | 27.91 | 27.91 | -0.357% | 6,091 | +29.907% |
| 2025-05-20 | 27.94 | 28.02 | 27.94 | 28.01 | +0.215% | 4,384 | +29.443% |
| 2025-05-19 | 27.82 | 27.95 | 27.82 | 27.95 | +0.503% | 1,026 | +29.721% |
| 2025-05-16 | 27.81 | 27.83 | 27.81 | 27.81 | +0.252% | 22,983 | +30.374% |
| 2025-05-15 | 27.66 | 27.74 | 27.63 | 27.74 | +0.617% | 4,146 | +30.703% |
| 2025-05-14 | 27.67 | 27.68 | 27.57 | 27.57 | -0.017% | 5,081 | +31.509% |
| 2025-05-13 | 27.79 | 27.79 | 27.54 | 27.57 | +0.308% | 4,592 | +31.486% |
| 2025-05-12 | 27.40 | 27.49 | 27.40 | 27.49 | +1.211% | 7,532 | +31.892% |
| 2025-05-09 | 27.19 | 27.21 | 27.15 | 27.16 | +0.522% | 3,938 | +33.489% |
| 2025-05-08 | 27.54 | 27.54 | 27.02 | 27.02 | -0.332% | 5,233 | +34.186% |
| 2025-05-07 | 27.11 | 27.15 | 27.07 | 27.11 | -0.477% | 4,128 | +33.740% |
| 2025-05-06 | 27.26 | 27.26 | 27.24 | 27.24 | -0.220% | 2,400 | +33.102% |
| 2025-05-05 | 27.34 | 27.37 | 27.30 | 27.30 | +0.257% | 4,425 | +32.810% |
| 2025-05-02 | 27.00 | 27.23 | 27.00 | 27.23 | +2.122% | 10,614 | +33.151% |
| 2025-05-01 | 26.70 | 26.71 | 26.66 | 26.66 | -0.266% | 1,920 | +35.976% |
| 2025-04-30 | 26.52 | 26.74 | 26.52 | 26.74 | +0.170% | 3,753 | +35.614% |
| 2025-04-29 | 26.74 | 26.75 | 26.69 | 26.69 | +0.265% | 4,556 | +35.845% |
| 2025-04-28 | 26.56 | 26.62 | 26.53 | 26.62 | +0.603% | 1,683 | +36.205% |
| 2025-04-25 | 26.36 | 26.46 | 26.36 | 26.46 | -0.189% | 1,161 | +37.026% |
| 2025-04-24 | 26.31 | 26.51 | 26.31 | 26.51 | +1.261% | 2,521 | +36.767% |
| 2025-04-23 | 26.35 | 26.35 | 26.14 | 26.18 | +0.600% | 2,504 | +38.491% |
| 2025-04-22 | 25.91 | 26.02 | 25.91 | 26.02 | +1.742% | 742 | +39.322% |
| 2025-04-21 | 25.59 | 25.59 | 25.42 | 25.58 | -0.286% | 4,019 | +41.749% |
| 2025-04-17 | 25.73 | 25.79 | 25.65 | 25.65 | +1.150% | 2,491 | +41.343% |
| 2025-04-16 | 25.50 | 25.62 | 25.31 | 25.36 | -0.745% | 1,079 | +42.969% |
| 2025-04-15 | 25.62 | 25.62 | 25.55 | 25.55 | +0.459% | 1,909 | +41.904% |
| 2025-04-14 | 25.48 | 25.50 | 25.31 | 25.43 | 0.000% | 5,077 | +42.556% |