FIVA
Fidelity International Value Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 2:29:39 PM EDT
37.83USD-0.264%(-0.10)54,742
37.88Bid37.93Ask0.05SpreadFIVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.66 | 37.88 | 37.66 | 37.83 | -0.264% | 54,742 | 0.000% |
| 2026-10-02 | 37.85 | 38.03 | 37.76 | 37.93 | +0.663% | 71,580 | -0.264% |
| 2026-10-01 | 37.89 | 37.89 | 37.55 | 37.68 | -0.972% | 121,770 | +0.398% |
| 2026-09-30 | 38.41 | 38.41 | 38.03 | 38.05 | -0.497% | 118,068 | -0.578% |
| 2026-09-29 | 38.34 | 38.47 | 38.02 | 38.24 | -0.727% | 80,480 | -1.072% |
| 2026-09-28 | 38.56 | 38.72 | 38.38 | 38.52 | -0.645% | 50,901 | -1.791% |
| 2026-09-25 | 38.57 | 38.78 | 38.51 | 38.77 | +0.754% | 89,913 | -2.425% |
| 2026-09-24 | 38.55 | 38.61 | 38.30 | 38.48 | -0.671% | 111,025 | -1.689% |
| 2026-09-23 | 39.00 | 39.00 | 38.64 | 38.74 | -1.525% | 101,931 | -2.349% |
| 2026-09-22 | 39.17 | 39.43 | 39.02 | 39.34 | +0.408% | 254,934 | -3.838% |
| 2026-09-21 | 39.36 | 39.36 | 39.00 | 39.18 | +0.616% | 139,215 | -3.446% |
| 2026-09-18 | 39.03 | 39.03 | 38.81 | 38.94 | -1.741% | 60,980 | -2.851% |
| 2026-09-17 | 39.70 | 39.74 | 39.56 | 39.63 | +1.174% | 48,819 | -4.542% |
| 2026-09-16 | 39.49 | 39.63 | 39.01 | 39.17 | -0.685% | 69,978 | -3.421% |
| 2026-09-15 | 39.46 | 39.52 | 39.30 | 39.44 | -0.530% | 59,456 | -4.082% |
| 2026-09-14 | 39.54 | 39.92 | 39.44 | 39.65 | -0.352% | 98,308 | -4.590% |
| 2026-09-11 | 39.83 | 39.86 | 39.70 | 39.79 | +0.964% | 43,917 | -4.926% |
| 2026-09-10 | 39.58 | 39.59 | 39.33 | 39.41 | -0.780% | 56,754 | -4.009% |
| 2026-09-09 | 39.99 | 39.99 | 39.62 | 39.72 | -0.799% | 93,823 | -4.758% |
| 2026-09-08 | 40.29 | 40.34 | 40.03 | 40.04 | -0.793% | 78,440 | -5.519% |
| 2026-09-04 | 40.27 | 40.46 | 40.27 | 40.36 | -0.111% | 56,474 | -6.269% |
| 2026-09-03 | 40.13 | 40.50 | 40.13 | 40.41 | +1.418% | 69,916 | -6.373% |
| 2026-09-02 | 39.69 | 39.84 | 39.69 | 39.84 | +0.682% | 60,182 | -5.045% |
| 2026-09-01 | 39.70 | 39.80 | 39.45 | 39.57 | -0.428% | 83,364 | -4.397% |
| 2026-08-31 | 40.00 | 40.00 | 39.65 | 39.74 | -0.176% | 149,876 | -4.806% |
| 2026-08-28 | 40.07 | 40.14 | 39.76 | 39.81 | -0.475% | 79,749 | -4.974% |
| 2026-08-27 | 40.16 | 40.16 | 39.87 | 40.00 | -0.324% | 115,914 | -5.425% |
| 2026-08-26 | 40.34 | 40.34 | 40.11 | 40.13 | -0.619% | 57,583 | -5.731% |
| 2026-08-25 | 40.32 | 40.39 | 40.19 | 40.38 | +0.473% | 89,882 | -6.315% |
| 2026-08-24 | 40.18 | 40.24 | 40.06 | 40.19 | -0.025% | 101,324 | -5.872% |
| 2026-08-21 | 40.21 | 40.29 | 40.13 | 40.20 | +1.005% | 98,869 | -5.896% |
| 2026-08-20 | 39.79 | 39.96 | 39.51 | 39.80 | -0.125% | 73,668 | -4.950% |
| 2026-08-19 | 40.00 | 40.10 | 39.84 | 39.85 | +0.075% | 96,824 | -5.069% |
| 2026-08-18 | 40.16 | 40.16 | 39.81 | 39.82 | -1.142% | 83,655 | -4.997% |
| 2026-08-17 | 40.33 | 40.38 | 40.25 | 40.28 | +0.224% | 113,930 | -6.082% |
| 2026-08-14 | 40.27 | 40.31 | 40.14 | 40.19 | +0.050% | 140,728 | -5.872% |
| 2026-08-13 | 40.15 | 40.19 | 40.00 | 40.17 | +0.375% | 79,166 | -5.825% |
| 2026-08-12 | 40.12 | 40.16 | 39.91 | 40.02 | +0.349% | 90,682 | -5.472% |
| 2026-08-11 | 39.98 | 40.07 | 39.78 | 39.88 | +0.078% | 74,663 | -5.143% |
| 2026-08-10 | 39.97 | 40.13 | 39.81 | 39.85 | -0.730% | 165,909 | -5.069% |
| 2026-08-07 | 40.13 | 40.22 | 39.97 | 40.14 | +0.862% | 92,684 | -5.762% |
| 2026-08-06 | 39.95 | 40.06 | 39.75 | 39.80 | -0.025% | 77,018 | -4.950% |
| 2026-08-05 | 40.03 | 40.13 | 39.81 | 39.81 | -0.038% | 128,413 | -4.974% |
| 2026-08-04 | 39.68 | 39.90 | 39.59 | 39.83 | +0.874% | 111,669 | -5.009% |
| 2026-08-03 | 39.54 | 39.55 | 39.25 | 39.48 | +0.972% | 134,388 | -4.179% |
| 2026-07-31 | 39.30 | 39.30 | 38.73 | 39.10 | -0.458% | 72,644 | -3.248% |
| 2026-07-30 | 38.77 | 39.35 | 38.77 | 39.28 | +2.478% | 124,477 | -3.691% |
| 2026-07-29 | 38.50 | 38.88 | 38.20 | 38.33 | -0.596% | 57,005 | -1.304% |
| 2026-07-28 | 38.38 | 38.73 | 38.33 | 38.56 | -0.331% | 81,230 | -1.893% |
| 2026-07-27 | 38.84 | 38.88 | 38.53 | 38.69 | +0.384% | 65,885 | -2.218% |
| 2026-07-24 | 38.62 | 38.76 | 38.47 | 38.54 | +0.260% | 48,615 | -1.842% |
| 2026-07-23 | 38.57 | 38.57 | 38.37 | 38.44 | -1.106% | 67,573 | -1.587% |
| 2026-07-22 | 38.88 | 39.03 | 38.87 | 38.87 | +0.349% | 46,520 | -2.676% |
| 2026-07-21 | 38.55 | 38.78 | 38.42 | 38.73 | +1.427% | 68,967 | -2.336% |
| 2026-07-20 | 38.52 | 38.52 | 38.06 | 38.19 | -0.521% | 80,876 | -0.943% |
| 2026-07-17 | 38.24 | 38.47 | 38.07 | 38.39 | -0.570% | 67,018 | -1.459% |
| 2026-07-16 | 38.71 | 38.79 | 38.55 | 38.61 | -1.127% | 99,921 | -2.020% |
| 2026-07-15 | 39.08 | 39.12 | 38.75 | 39.05 | +0.567% | 105,929 | -3.124% |
| 2026-07-14 | 38.90 | 39.09 | 38.75 | 38.83 | +0.936% | 90,361 | -2.575% |
| 2026-07-13 | 38.66 | 38.68 | 38.40 | 38.47 | -1.029% | 64,925 | -1.664% |
| 2026-07-10 | 38.72 | 38.97 | 38.69 | 38.87 | +0.647% | 107,771 | -2.676% |
| 2026-07-09 | 38.48 | 38.71 | 38.48 | 38.62 | +0.730% | 58,268 | -2.046% |
| 2026-07-08 | 38.25 | 38.34 | 37.93 | 38.34 | -0.338% | 61,198 | -1.330% |
| 2026-07-07 | 38.70 | 38.77 | 38.37 | 38.47 | -1.105% | 70,469 | -1.664% |
| 2026-07-06 | 38.63 | 38.95 | 38.63 | 38.90 | +1.091% | 62,237 | -2.751% |
| 2026-07-02 | 38.69 | 38.83 | 38.22 | 38.48 | +0.647% | 80,846 | -1.689% |
| 2026-07-01 | 38.36 | 38.40 | 38.22 | 38.23 | -0.746% | 110,463 | -1.053% |
| 2026-06-30 | 38.42 | 38.60 | 38.34 | 38.52 | +0.469% | 142,961 | -1.791% |
| 2026-06-29 | 38.26 | 38.37 | 37.96 | 38.34 | +0.131% | 69,350 | -1.330% |
| 2026-06-26 | 38.25 | 38.39 | 38.12 | 38.29 | -0.597% | 52,429 | -1.201% |
| 2026-06-25 | 38.49 | 38.66 | 38.30 | 38.52 | +1.743% | 79,453 | -1.791% |
| 2026-06-24 | 38.00 | 38.01 | 37.78 | 37.86 | -0.473% | 74,848 | -0.079% |
| 2026-06-23 | 38.07 | 38.36 | 37.64 | 38.04 | -2.311% | 63,642 | -0.552% |
| 2026-06-22 | 38.82 | 38.99 | 38.77 | 38.94 | +0.750% | 98,178 | -2.851% |
| 2026-06-18 | 38.76 | 38.76 | 38.47 | 38.65 | -0.515% | 156,971 | -2.122% |
| 2026-06-17 | 39.39 | 39.51 | 38.80 | 38.85 | -0.842% | 97,550 | -2.625% |
| 2026-06-16 | 39.39 | 39.44 | 39.17 | 39.18 | -0.178% | 92,411 | -3.446% |
| 2026-06-15 | 39.61 | 39.61 | 39.20 | 39.25 | +0.538% | 81,928 | -3.618% |
| 2026-06-12 | 38.86 | 39.05 | 38.58 | 39.04 | +0.905% | 110,777 | -3.099% |
| 2026-06-11 | 37.96 | 38.75 | 37.81 | 38.69 | +3.394% | 80,660 | -2.223% |
| 2026-06-10 | 37.76 | 37.90 | 37.42 | 37.42 | -1.449% | 105,500 | +1.096% |
| 2026-06-09 | 38.22 | 38.33 | 37.50 | 37.97 | +0.238% | 64,426 | -0.369% |
| 2026-06-08 | 38.03 | 38.07 | 37.82 | 37.88 | +0.986% | 73,692 | -0.132% |
| 2026-06-05 | 38.32 | 38.33 | 37.50 | 37.51 | -2.849% | 76,041 | +0.853% |
| 2026-06-04 | 38.42 | 38.74 | 38.42 | 38.61 | +0.783% | 66,828 | -2.020% |
| 2026-06-03 | 38.50 | 38.50 | 38.30 | 38.31 | -0.364% | 42,079 | -1.253% |
| 2026-06-02 | 38.15 | 38.50 | 38.15 | 38.45 | +1.264% | 50,980 | -1.612% |
| 2026-06-01 | 37.90 | 38.17 | 37.75 | 37.97 | -0.315% | 67,188 | -0.369% |
| 2026-05-29 | 38.23 | 38.35 | 38.09 | 38.09 | +0.053% | 176,678 | -0.683% |
| 2026-05-28 | 37.97 | 38.23 | 37.75 | 38.07 | -0.026% | 60,436 | -0.630% |
| 2026-05-27 | 38.28 | 38.28 | 38.01 | 38.08 | -0.411% | 87,225 | -0.657% |
| 2026-05-26 | 38.00 | 38.34 | 38.00 | 38.24 | +1.210% | 71,438 | -1.064% |
| 2026-05-22 | 37.96 | 37.96 | 37.66 | 37.78 | -0.343% | 38,818 | +0.132% |
| 2026-05-21 | 37.44 | 38.00 | 37.27 | 37.91 | +0.717% | 67,696 | -0.211% |
| 2026-05-20 | 37.24 | 37.74 | 37.13 | 37.64 | +1.483% | 59,800 | +0.505% |
| 2026-05-19 | 37.25 | 37.25 | 36.94 | 37.09 | -0.855% | 26,894 | +1.995% |
| 2026-05-18 | 37.26 | 37.49 | 37.09 | 37.41 | +0.808% | 41,155 | +1.123% |
| 2026-05-15 | 37.20 | 37.33 | 36.96 | 37.11 | -1.460% | 73,668 | +1.940% |
| 2026-05-14 | 37.80 | 37.86 | 37.66 | 37.66 | -0.344% | 113,960 | +0.451% |
| 2026-05-13 | 37.42 | 37.79 | 37.42 | 37.79 | +1.070% | 122,169 | +0.106% |
| 2026-05-12 | 37.32 | 37.45 | 37.12 | 37.39 | -0.506% | 136,033 | +1.177% |
| 2026-05-11 | 37.48 | 37.65 | 37.48 | 37.58 | +0.160% | 61,080 | +0.665% |
| 2026-05-08 | 37.37 | 37.58 | 37.30 | 37.52 | +1.269% | 73,843 | +0.826% |
| 2026-05-07 | 37.70 | 37.75 | 37.05 | 37.05 | -1.958% | 105,059 | +2.105% |
| 2026-05-06 | 37.63 | 37.82 | 37.62 | 37.79 | +2.607% | 84,324 | +0.106% |
| 2026-05-05 | 36.64 | 36.87 | 36.53 | 36.83 | +1.404% | 115,658 | +2.715% |
| 2026-05-04 | 36.47 | 36.67 | 36.15 | 36.32 | -1.089% | 99,393 | +4.157% |
| 2026-05-01 | 36.92 | 36.94 | 36.70 | 36.72 | -0.272% | 82,907 | +3.023% |
| 2026-04-30 | 36.27 | 36.87 | 36.27 | 36.82 | +2.792% | 94,467 | +2.743% |
| 2026-04-29 | 36.06 | 36.06 | 35.66 | 35.82 | -0.968% | 111,927 | +5.611% |
| 2026-04-28 | 36.17 | 36.30 | 36.05 | 36.17 | -0.179% | 56,054 | +4.589% |
| 2026-04-27 | 36.31 | 36.39 | 36.20 | 36.23 | -0.289% | 61,446 | +4.402% |
| 2026-04-24 | 36.24 | 36.40 | 36.13 | 36.34 | +0.304% | 64,119 | +4.100% |
| 2026-04-23 | 36.35 | 36.50 | 35.90 | 36.23 | -0.508% | 61,227 | +4.416% |
| 2026-04-22 | 36.56 | 36.56 | 36.34 | 36.41 | +0.206% | 52,257 | +3.886% |
| 2026-04-21 | 36.89 | 36.90 | 36.34 | 36.34 | -1.996% | 80,600 | +4.100% |
| 2026-04-20 | 37.04 | 37.08 | 36.91 | 37.08 | -0.274% | 63,373 | +2.023% |
| 2026-04-17 | 37.24 | 37.41 | 37.08 | 37.18 | +1.175% | 106,795 | +1.743% |
| 2026-04-16 | 36.95 | 36.96 | 36.69 | 36.75 | -0.352% | 73,289 | +2.939% |
| 2026-04-15 | 36.93 | 36.93 | 36.73 | 36.88 | -0.620% | 77,899 | +2.576% |
| 2026-04-14 | 37.02 | 37.12 | 36.88 | 37.11 | +1.076% | 114,227 | +1.940% |
| 2026-04-13 | 36.21 | 36.76 | 36.13 | 36.72 | +0.451% | 87,936 | +3.037% |
| 2026-04-10 | 36.58 | 36.71 | 36.36 | 36.55 | +0.467% | 85,741 | +3.502% |
| 2026-04-09 | 36.24 | 36.58 | 36.10 | 36.38 | -0.438% | 186,287 | +3.986% |
| 2026-04-08 | 36.63 | 36.78 | 36.26 | 36.54 | +4.043% | 164,579 | +3.530% |
| 2026-04-07 | 35.17 | 35.25 | 34.80 | 35.12 | -0.623% | 574,163 | +7.716% |
| 2026-04-06 | 35.01 | 35.37 | 35.01 | 35.34 | +0.541% | 173,870 | +7.046% |
| 2026-04-02 | 34.59 | 35.45 | 34.51 | 35.15 | -0.594% | 125,686 | +7.624% |
| 2026-04-01 | 35.17 | 35.57 | 35.17 | 35.36 | +1.580% | 186,011 | +6.985% |
| 2026-03-31 | 34.24 | 34.81 | 34.11 | 34.81 | +3.019% | 88,731 | +8.676% |
| 2026-03-30 | 33.97 | 34.17 | 33.65 | 33.79 | +0.327% | 131,363 | +11.956% |
| 2026-03-27 | 33.81 | 34.01 | 33.58 | 33.68 | -0.795% | 167,886 | +12.322% |
| 2026-03-26 | 34.14 | 34.46 | 33.94 | 33.95 | -1.793% | 111,845 | +11.429% |
| 2026-03-25 | 34.67 | 34.73 | 34.46 | 34.57 | +1.260% | 356,077 | +9.430% |
| 2026-03-24 | 33.86 | 34.36 | 33.86 | 34.14 | -0.263% | 95,540 | +10.808% |
| 2026-03-23 | 33.97 | 34.61 | 33.95 | 34.23 | +2.454% | 224,592 | +10.517% |
| 2026-03-20 | 34.25 | 34.25 | 33.27 | 33.41 | -3.718% | 210,508 | +13.230% |
| 2026-03-19 | 34.28 | 34.89 | 34.11 | 34.70 | -0.516% | 201,884 | +9.020% |
| 2026-03-18 | 35.31 | 35.43 | 34.83 | 34.88 | -1.488% | 69,079 | +8.458% |
| 2026-03-17 | 35.50 | 35.69 | 35.37 | 35.41 | +0.360% | 105,088 | +6.843% |
| 2026-03-16 | 34.95 | 35.35 | 34.95 | 35.28 | +1.848% | 223,495 | +7.228% |
| 2026-03-13 | 35.15 | 35.24 | 34.61 | 34.64 | -1.113% | 265,400 | +9.209% |
| 2026-03-12 | 35.23 | 35.29 | 34.87 | 35.03 | -1.849% | 259,550 | +7.993% |
| 2026-03-11 | 35.62 | 35.76 | 35.42 | 35.69 | 0.000% | 139,184 | +5.996% |
| 2026-03-10 | 35.89 | 36.22 | 35.66 | 35.69 | +0.450% | 210,719 | +5.996% |
| 2026-03-09 | 34.86 | 35.71 | 34.63 | 35.53 | +0.311% | 204,148 | +6.473% |
| 2026-03-06 | 35.24 | 35.59 | 35.10 | 35.42 | -1.310% | 299,971 | +6.804% |
| 2026-03-05 | 36.17 | 36.20 | 35.54 | 35.89 | -1.833% | 227,967 | +5.405% |
| 2026-03-04 | 36.38 | 36.62 | 36.28 | 36.56 | +0.716% | 158,313 | +3.474% |
| 2026-03-03 | 36.01 | 36.38 | 35.41 | 36.30 | -2.993% | 316,163 | +4.215% |
| 2026-03-02 | 37.37 | 37.50 | 37.10 | 37.42 | -1.707% | 306,544 | +1.096% |
| 2026-02-27 | 38.13 | 38.29 | 38.05 | 38.07 | -0.288% | 226,530 | -0.630% |
| 2026-02-26 | 38.13 | 38.20 | 37.89 | 38.18 | +0.342% | 134,832 | -0.917% |
| 2026-02-25 | 37.83 | 38.17 | 37.83 | 38.05 | +0.715% | 165,690 | -0.578% |
| 2026-02-24 | 37.61 | 37.84 | 37.56 | 37.78 | -0.106% | 179,101 | +0.132% |
| 2026-02-23 | 37.97 | 38.10 | 37.70 | 37.82 | -0.343% | 168,954 | +0.026% |
| 2026-02-20 | 37.67 | 37.95 | 37.61 | 37.95 | +0.477% | 216,234 | -0.316% |
| 2026-02-19 | 37.80 | 37.80 | 37.49 | 37.77 | -0.211% | 151,103 | +0.159% |
| 2026-02-18 | 37.75 | 37.97 | 37.63 | 37.85 | +0.212% | 167,706 | -0.053% |
| 2026-02-17 | 37.55 | 37.77 | 37.24 | 37.77 | +0.079% | 165,003 | +0.159% |
| 2026-02-13 | 37.50 | 37.74 | 37.33 | 37.74 | +0.239% | 203,201 | +0.238% |
| 2026-02-12 | 38.19 | 38.19 | 37.55 | 37.65 | -0.999% | 379,923 | +0.478% |
| 2026-02-11 | 38.08 | 38.08 | 37.70 | 38.03 | +0.529% | 196,987 | -0.526% |
| 2026-02-10 | 38.00 | 38.03 | 37.82 | 37.83 | -0.079% | 197,375 | 0.000% |
| 2026-02-09 | 37.57 | 37.87 | 37.50 | 37.86 | +1.420% | 292,828 | -0.079% |
| 2026-02-06 | 36.90 | 37.36 | 36.90 | 37.33 | +2.134% | 276,098 | +1.339% |
| 2026-02-05 | 36.65 | 36.88 | 36.43 | 36.55 | -1.747% | 364,421 | +3.502% |
| 2026-02-04 | 37.33 | 37.44 | 36.95 | 37.20 | +0.677% | 284,277 | +1.694% |
| 2026-02-03 | 36.88 | 37.05 | 36.66 | 36.95 | +0.572% | 360,050 | +2.382% |
| 2026-02-02 | 36.50 | 36.77 | 36.47 | 36.74 | +0.685% | 193,717 | +2.967% |
| 2026-01-30 | 36.77 | 36.82 | 36.25 | 36.49 | -1.352% | 198,549 | +3.672% |
| 2026-01-29 | 37.13 | 37.19 | 36.54 | 36.99 | +0.845% | 320,228 | +2.271% |
| 2026-01-28 | 36.76 | 36.78 | 36.42 | 36.68 | -0.677% | 236,003 | +3.135% |
| 2026-01-27 | 36.73 | 36.98 | 36.73 | 36.93 | +1.652% | 196,300 | +2.437% |
| 2026-01-26 | 36.25 | 36.50 | 36.25 | 36.33 | +0.805% | 245,331 | +4.129% |
| 2026-01-23 | 35.86 | 36.08 | 35.78 | 36.04 | +0.222% | 155,813 | +4.967% |
| 2026-01-22 | 35.88 | 35.99 | 35.82 | 35.96 | +0.898% | 146,653 | +5.200% |
| 2026-01-21 | 35.41 | 35.67 | 35.24 | 35.64 | +1.193% | 235,947 | +6.145% |
| 2026-01-20 | 35.45 | 35.45 | 35.12 | 35.22 | -0.984% | 299,681 | +7.411% |
| 2026-01-16 | 35.62 | 35.62 | 35.39 | 35.57 | +0.084% | 555,670 | +6.354% |
| 2026-01-15 | 35.64 | 35.64 | 35.50 | 35.54 | +0.056% | 289,727 | +6.443% |
| 2026-01-14 | 35.44 | 35.55 | 35.41 | 35.52 | +0.652% | 112,255 | +6.503% |
| 2026-01-13 | 35.46 | 35.46 | 35.23 | 35.29 | -0.564% | 183,434 | +7.198% |
| 2026-01-12 | 35.28 | 35.49 | 35.28 | 35.49 | +0.738% | 172,104 | +6.593% |
| 2026-01-09 | 35.08 | 35.24 | 35.08 | 35.23 | +0.743% | 127,513 | +7.380% |
| 2026-01-08 | 34.86 | 35.04 | 34.75 | 34.97 | +0.029% | 191,175 | +8.178% |
| 2026-01-07 | 35.17 | 35.17 | 34.89 | 34.96 | -0.512% | 210,554 | +8.209% |
| 2026-01-06 | 35.13 | 35.20 | 35.08 | 35.14 | +0.200% | 520,987 | +7.655% |
| 2026-01-05 | 34.79 | 35.07 | 34.70 | 35.07 | +1.212% | 157,234 | +7.870% |
| 2026-01-02 | 34.66 | 34.66 | 34.45 | 34.65 | +1.227% | 161,832 | +9.177% |
| 2025-12-31 | 34.34 | 34.34 | 34.17 | 34.23 | -0.523% | 164,635 | +10.517% |
| 2025-12-30 | 34.47 | 34.50 | 34.40 | 34.41 | +0.379% | 144,565 | +9.939% |
| 2025-12-29 | 34.42 | 34.42 | 34.20 | 34.28 | -0.262% | 227,223 | +10.356% |
| 2025-12-26 | 34.48 | 34.48 | 34.30 | 34.37 | +0.292% | 115,854 | +10.067% |
| 2025-12-24 | 34.20 | 34.31 | 34.20 | 34.27 | +0.088% | 59,151 | +10.388% |
| 2025-12-23 | 34.15 | 34.26 | 34.15 | 34.24 | +0.676% | 213,961 | +10.485% |
| 2025-12-22 | 33.95 | 34.02 | 33.84 | 34.01 | +0.502% | 112,336 | +11.232% |
| 2025-12-19 | 33.74 | 33.96 | 33.74 | 33.84 | +0.267% | 87,084 | +11.791% |
| 2025-12-18 | 33.85 | 33.92 | 33.68 | 33.75 | +0.536% | 64,944 | +12.089% |
| 2025-12-17 | 33.71 | 33.79 | 33.55 | 33.57 | -0.592% | 75,599 | +12.690% |
| 2025-12-16 | 33.94 | 33.94 | 33.66 | 33.77 | -0.413% | 101,318 | +12.023% |
| 2025-12-15 | 34.01 | 34.01 | 33.80 | 33.91 | +0.563% | 107,983 | +11.560% |
| 2025-12-12 | 33.86 | 33.92 | 33.51 | 33.72 | -0.237% | 104,307 | +12.189% |
| 2025-12-11 | 33.57 | 33.85 | 33.57 | 33.80 | +1.077% | 63,510 | +11.923% |
| 2025-12-10 | 33.07 | 33.46 | 33.04 | 33.44 | +1.426% | 76,675 | +13.128% |
| 2025-12-09 | 33.03 | 33.09 | 32.95 | 32.97 | +0.182% | 71,624 | +14.741% |
| 2025-12-08 | 33.11 | 33.11 | 32.86 | 32.91 | -0.137% | 71,529 | +14.950% |
| 2025-12-05 | 33.05 | 33.10 | 32.92 | 32.95 | -0.136% | 67,210 | +14.793% |
| 2025-12-04 | 33.08 | 33.10 | 32.95 | 33.00 | +0.492% | 41,301 | +14.636% |
| 2025-12-03 | 32.86 | 32.86 | 32.72 | 32.84 | +0.286% | 47,783 | +15.200% |
| 2025-12-02 | 32.87 | 32.87 | 32.61 | 32.74 | +0.177% | 52,031 | +15.529% |
| 2025-12-01 | 32.70 | 32.82 | 32.68 | 32.69 | -0.037% | 53,392 | +15.734% |
| 2025-11-28 | 32.60 | 32.71 | 32.53 | 32.70 | +0.366% | 31,208 | +15.691% |
| 2025-11-26 | 32.40 | 32.65 | 32.40 | 32.58 | +1.274% | 61,510 | +16.114% |
| 2025-11-25 | 31.88 | 32.22 | 31.88 | 32.17 | +1.132% | 71,675 | +17.594% |
| 2025-11-24 | 31.64 | 31.82 | 31.59 | 31.81 | +0.617% | 53,523 | +18.925% |
| 2025-11-21 | 31.35 | 31.69 | 31.33 | 31.61 | +1.591% | 90,963 | +19.658% |
| 2025-11-20 | 31.73 | 31.78 | 31.09 | 31.12 | -1.472% | 77,932 | +21.562% |
| 2025-11-19 | 31.58 | 31.73 | 31.46 | 31.59 | -0.172% | 85,695 | +19.772% |
| 2025-11-18 | 31.62 | 31.73 | 31.44 | 31.64 | -1.034% | 85,659 | +19.566% |
| 2025-11-17 | 32.15 | 32.27 | 31.84 | 31.97 | -1.297% | 61,726 | +18.330% |
| 2025-11-14 | 32.14 | 32.42 | 32.14 | 32.39 | -0.185% | 41,798 | +16.795% |
| 2025-11-13 | 32.68 | 32.77 | 32.41 | 32.45 | -0.795% | 79,746 | +16.579% |
| 2025-11-12 | 32.52 | 32.73 | 32.52 | 32.71 | +1.175% | 74,198 | +15.653% |
| 2025-11-11 | 32.23 | 32.37 | 32.23 | 32.33 | +0.889% | 46,487 | +17.012% |
| 2025-11-10 | 31.97 | 32.08 | 31.84 | 32.05 | +1.248% | 40,121 | +18.053% |
| 2025-11-07 | 31.51 | 31.66 | 31.38 | 31.65 | +0.269% | 36,299 | +19.526% |
| 2025-11-06 | 31.72 | 31.72 | 31.50 | 31.57 | +0.016% | 78,243 | +19.848% |
| 2025-11-05 | 31.31 | 31.61 | 31.31 | 31.56 | +1.057% | 35,659 | +19.867% |
| 2025-11-04 | 31.30 | 31.40 | 31.21 | 31.23 | -1.249% | 60,431 | +21.134% |
| 2025-11-03 | 31.69 | 31.69 | 31.55 | 31.63 | -0.205% | 43,723 | +19.621% |
| 2025-10-31 | 31.81 | 31.81 | 31.54 | 31.69 | -0.252% | 76,838 | +19.375% |
| 2025-10-30 | 31.67 | 31.86 | 31.67 | 31.77 | -0.189% | 33,579 | +19.075% |
| 2025-10-29 | 32.17 | 32.17 | 31.78 | 31.83 | -0.903% | 68,232 | +18.850% |
| 2025-10-28 | 31.99 | 32.15 | 31.87 | 32.12 | +0.438% | 115,346 | +17.777% |
| 2025-10-27 | 31.95 | 31.98 | 31.85 | 31.98 | +0.661% | 29,528 | +18.293% |
| 2025-10-24 | 31.88 | 31.88 | 31.68 | 31.77 | +0.221% | 107,145 | +19.075% |
| 2025-10-23 | 31.68 | 31.74 | 31.64 | 31.70 | +0.412% | 75,363 | +19.338% |
| 2025-10-22 | 31.48 | 31.61 | 31.41 | 31.57 | +0.190% | 44,686 | +19.829% |
| 2025-10-21 | 31.83 | 31.83 | 31.50 | 31.51 | -1.130% | 121,608 | +20.057% |
| 2025-10-20 | 31.80 | 31.90 | 31.75 | 31.87 | +0.727% | 33,848 | +18.701% |
| 2025-10-17 | 31.74 | 31.74 | 31.51 | 31.64 | -0.346% | 70,030 | +19.564% |
| 2025-10-16 | 31.79 | 31.92 | 31.66 | 31.75 | +0.443% | 39,902 | +19.150% |
| 2025-10-15 | 31.74 | 31.74 | 31.43 | 31.61 | +0.509% | 40,737 | +19.677% |
| 2025-10-14 | 30.94 | 31.54 | 30.94 | 31.45 | +0.659% | 53,260 | +20.286% |
| 2025-10-13 | 30.94 | 31.30 | 30.94 | 31.24 | +1.016% | 31,693 | +21.078% |
| 2025-10-10 | 31.50 | 31.50 | 30.90 | 30.93 | -1.903% | 40,430 | +22.308% |
| 2025-10-09 | 31.80 | 31.80 | 31.45 | 31.53 | -0.640% | 40,500 | +19.981% |
| 2025-10-08 | 31.74 | 31.78 | 31.67 | 31.73 | +0.326% | 43,505 | +19.213% |
| 2025-10-07 | 31.93 | 31.93 | 31.62 | 31.63 | -0.940% | 34,047 | +19.602% |
| 2025-10-06 | 32.01 | 32.01 | 31.85 | 31.93 | +0.188% | 35,019 | +18.478% |
| 2025-10-03 | 31.81 | 31.93 | 31.79 | 31.87 | +0.918% | 183,413 | +18.701% |
| 2025-10-02 | 31.77 | 31.77 | 31.41 | 31.58 | -0.158% | 30,794 | +19.791% |
| 2025-10-01 | 31.55 | 31.66 | 31.51 | 31.63 | +1.119% | 41,872 | +19.602% |
| 2025-09-30 | 31.19 | 31.32 | 31.16 | 31.28 | +0.256% | 36,655 | +20.940% |
| 2025-09-29 | 31.27 | 31.31 | 31.19 | 31.20 | +0.128% | 29,708 | +21.250% |
| 2025-09-26 | 31.10 | 31.19 | 31.06 | 31.16 | +0.484% | 86,679 | +21.406% |
| 2025-09-25 | 30.99 | 31.04 | 30.89 | 31.01 | -0.353% | 34,980 | +21.993% |
| 2025-09-24 | 31.22 | 31.26 | 31.12 | 31.12 | -0.702% | 14,014 | +21.562% |
| 2025-09-23 | 31.57 | 31.58 | 31.32 | 31.34 | -0.318% | 50,260 | +20.708% |
| 2025-09-22 | 31.30 | 31.46 | 31.25 | 31.44 | +0.672% | 52,556 | +20.324% |
| 2025-09-19 | 31.27 | 31.28 | 31.08 | 31.23 | -0.636% | 44,413 | +21.134% |
| 2025-09-18 | 31.35 | 31.44 | 31.26 | 31.43 | +0.544% | 59,718 | +20.363% |
| 2025-09-17 | 31.37 | 31.56 | 31.21 | 31.26 | -0.478% | 85,592 | +21.017% |
| 2025-09-16 | 31.43 | 31.50 | 31.28 | 31.41 | +0.223% | 109,399 | +20.439% |
| 2025-09-15 | 31.14 | 31.39 | 31.14 | 31.34 | +0.642% | 126,501 | +20.708% |
| 2025-09-12 | 31.15 | 31.21 | 31.04 | 31.14 | -0.448% | 27,156 | +21.484% |
| 2025-09-11 | 31.20 | 31.34 | 31.14 | 31.28 | +0.903% | 60,524 | +20.940% |
| 2025-09-10 | 31.08 | 31.13 | 30.99 | 31.00 | -0.129% | 15,707 | +22.032% |
| 2025-09-09 | 31.17 | 31.17 | 30.97 | 31.04 | -0.257% | 42,736 | +21.875% |
| 2025-09-08 | 31.11 | 31.17 | 30.99 | 31.12 | +0.683% | 40,270 | +21.562% |
| 2025-09-05 | 31.04 | 31.10 | 30.81 | 30.91 | +0.516% | 42,162 | +22.392% |
| 2025-09-04 | 30.60 | 30.78 | 30.60 | 30.75 | +0.707% | 19,648 | +23.024% |
| 2025-09-03 | 30.58 | 30.58 | 30.46 | 30.53 | +0.230% | 32,952 | +23.895% |
| 2025-09-02 | 30.40 | 30.52 | 30.32 | 30.46 | -0.866% | 63,588 | +24.179% |
| 2025-08-29 | 30.78 | 30.78 | 30.62 | 30.73 | -0.260% | 43,140 | +23.104% |
| 2025-08-28 | 30.98 | 30.98 | 30.69 | 30.81 | +0.456% | 43,117 | +22.785% |
| 2025-08-27 | 30.71 | 30.71 | 30.45 | 30.67 | -0.228% | 45,899 | +23.345% |
| 2025-08-26 | 30.68 | 30.77 | 30.64 | 30.74 | -0.260% | 20,559 | +23.064% |
| 2025-08-25 | 31.14 | 31.16 | 30.81 | 30.82 | -1.443% | 44,281 | +22.745% |
| 2025-08-22 | 30.92 | 31.32 | 30.92 | 31.27 | +1.663% | 28,580 | +20.974% |
| 2025-08-21 | 30.76 | 30.83 | 30.66 | 30.76 | -0.451% | 38,499 | +22.985% |
| 2025-08-20 | 30.84 | 30.92 | 30.82 | 30.90 | +0.321% | 41,384 | +22.431% |
| 2025-08-19 | 30.85 | 30.92 | 30.76 | 30.80 | +0.130% | 39,873 | +22.825% |
| 2025-08-18 | 30.69 | 30.76 | 30.64 | 30.76 | -0.259% | 23,967 | +22.984% |
| 2025-08-15 | 30.85 | 30.85 | 30.74 | 30.84 | +0.554% | 28,342 | +22.665% |
| 2025-08-14 | 30.67 | 30.67 | 30.49 | 30.67 | -0.130% | 47,772 | +23.345% |
| 2025-08-13 | 30.63 | 30.71 | 30.57 | 30.71 | +0.623% | 24,804 | +23.185% |
| 2025-08-12 | 30.29 | 30.53 | 30.28 | 30.52 | +1.328% | 58,538 | +23.952% |
| 2025-08-11 | 30.26 | 30.26 | 30.11 | 30.12 | -0.430% | 44,075 | +25.598% |
| 2025-08-08 | 30.14 | 30.35 | 30.14 | 30.25 | +0.880% | 75,499 | +25.058% |
| 2025-08-07 | 30.09 | 30.12 | 29.86 | 29.99 | +0.963% | 41,502 | +26.159% |
| 2025-08-06 | 29.66 | 29.74 | 29.65 | 29.70 | +0.712% | 23,354 | +27.374% |
| 2025-08-05 | 29.58 | 29.58 | 29.42 | 29.49 | +0.409% | 53,431 | +28.281% |
| 2025-08-04 | 29.28 | 29.40 | 29.28 | 29.37 | +1.171% | 23,281 | +28.805% |
| 2025-08-01 | 29.13 | 29.13 | 28.83 | 29.03 | -0.377% | 59,350 | +30.313% |
| 2025-07-31 | 29.36 | 29.36 | 29.04 | 29.14 | -0.716% | 169,247 | +29.822% |
| 2025-07-30 | 29.51 | 29.55 | 29.25 | 29.35 | -0.945% | 32,907 | +28.893% |
| 2025-07-29 | 29.74 | 29.74 | 29.51 | 29.63 | -0.168% | 45,181 | +27.675% |
| 2025-07-28 | 30.00 | 30.00 | 29.62 | 29.68 | -1.461% | 41,795 | +27.460% |
| 2025-07-25 | 30.05 | 30.12 | 29.89 | 30.12 | -0.061% | 35,475 | +25.598% |
| 2025-07-24 | 30.18 | 30.26 | 30.14 | 30.14 | -0.795% | 23,524 | +25.521% |
| 2025-07-23 | 30.06 | 30.38 | 30.02 | 30.38 | +2.600% | 27,733 | +24.523% |
| 2025-07-22 | 29.41 | 29.61 | 29.39 | 29.61 | +0.851% | 47,349 | +27.761% |
| 2025-07-21 | 29.35 | 29.47 | 29.29 | 29.36 | +0.824% | 31,723 | +28.849% |
| 2025-07-18 | 29.42 | 29.42 | 29.09 | 29.12 | -0.410% | 32,474 | +29.911% |
| 2025-07-17 | 29.13 | 29.24 | 29.07 | 29.24 | +0.137% | 26,420 | +29.378% |
| 2025-07-16 | 29.15 | 29.22 | 29.00 | 29.20 | +0.342% | 48,368 | +29.555% |
| 2025-07-15 | 29.46 | 29.46 | 29.09 | 29.10 | -1.052% | 41,478 | +29.997% |
| 2025-07-14 | 29.35 | 29.45 | 29.35 | 29.41 | -0.102% | 51,011 | +28.630% |
| 2025-07-11 | 29.50 | 29.50 | 29.37 | 29.44 | -0.842% | 52,029 | +28.499% |
| 2025-07-10 | 29.68 | 29.73 | 29.58 | 29.69 | 0.000% | 42,342 | +27.417% |
| 2025-07-09 | 29.63 | 29.69 | 29.30 | 29.69 | +0.918% | 51,909 | +27.417% |
| 2025-07-08 | 29.32 | 29.48 | 29.27 | 29.42 | +0.857% | 36,179 | +28.586% |
| 2025-07-07 | 29.46 | 29.46 | 29.10 | 29.17 | -1.253% | 51,148 | +29.688% |
| 2025-07-03 | 29.54 | 29.60 | 29.51 | 29.54 | +0.170% | 17,782 | +28.064% |
| 2025-07-02 | 29.32 | 29.51 | 29.24 | 29.49 | +0.631% | 38,414 | +28.281% |
| 2025-07-01 | 29.21 | 29.34 | 29.20 | 29.30 | -0.119% | 32,283 | +29.091% |
| 2025-06-30 | 29.23 | 29.34 | 29.12 | 29.34 | +0.342% | 57,345 | +28.937% |
| 2025-06-27 | 29.25 | 29.37 | 29.12 | 29.24 | +0.828% | 32,978 | +29.378% |
| 2025-06-26 | 28.93 | 29.05 | 28.91 | 29.00 | +1.151% | 38,372 | +30.448% |
| 2025-06-25 | 28.74 | 28.74 | 28.64 | 28.67 | -0.589% | 77,107 | +31.950% |
| 2025-06-24 | 28.77 | 28.91 | 28.73 | 28.84 | +0.980% | 47,391 | +31.172% |
| 2025-06-23 | 28.16 | 28.56 | 28.01 | 28.56 | +0.847% | 64,216 | +32.458% |
| 2025-06-20 | 28.66 | 28.66 | 28.32 | 28.32 | -2.446% | 47,763 | +33.581% |
| 2025-06-18 | 29.09 | 29.16 | 28.98 | 29.03 | +0.346% | 31,993 | +30.313% |
| 2025-06-17 | 29.22 | 29.26 | 28.93 | 28.93 | -1.532% | 28,862 | +30.764% |
| 2025-06-16 | 29.30 | 29.65 | 29.30 | 29.38 | +0.342% | 35,681 | +28.761% |
| 2025-06-13 | 29.29 | 29.40 | 29.19 | 29.28 | -0.914% | 52,325 | +29.201% |
| 2025-06-12 | 29.58 | 29.61 | 29.46 | 29.55 | +0.853% | 63,388 | +28.020% |
| 2025-06-11 | 29.55 | 29.55 | 29.30 | 29.30 | -0.068% | 67,469 | +29.113% |
| 2025-06-10 | 29.39 | 29.39 | 29.27 | 29.32 | +0.034% | 64,482 | +29.025% |
| 2025-06-09 | 29.33 | 29.39 | 29.23 | 29.31 | +0.308% | 44,196 | +29.069% |
| 2025-06-06 | 29.29 | 29.30 | 29.20 | 29.22 | +0.309% | 21,362 | +29.466% |
| 2025-06-05 | 29.25 | 29.26 | 29.07 | 29.13 | +0.138% | 61,534 | +29.866% |
| 2025-06-04 | 29.14 | 29.23 | 29.09 | 29.09 | +0.138% | 35,074 | +30.045% |
| 2025-06-03 | 29.07 | 29.12 | 28.94 | 29.05 | -0.752% | 129,142 | +30.224% |
| 2025-06-02 | 28.99 | 29.27 | 28.96 | 29.27 | +1.175% | 170,797 | +29.245% |
| 2025-05-30 | 28.94 | 28.97 | 28.77 | 28.93 | -0.069% | 26,670 | +30.764% |
| 2025-05-29 | 28.96 | 28.96 | 28.81 | 28.95 | +0.757% | 39,149 | +30.674% |
| 2025-05-28 | 28.85 | 28.85 | 28.67 | 28.73 | -1.263% | 39,791 | +31.663% |
| 2025-05-27 | 29.05 | 29.10 | 28.99 | 29.10 | +1.288% | 47,956 | +30.000% |
| 2025-05-23 | 28.35 | 28.76 | 28.35 | 28.73 | +0.105% | 33,340 | +31.674% |
| 2025-05-22 | 28.69 | 28.76 | 28.53 | 28.70 | -0.035% | 186,885 | +31.812% |
| 2025-05-21 | 28.99 | 29.00 | 28.66 | 28.71 | -0.554% | 74,261 | +31.766% |
| 2025-05-20 | 28.76 | 28.87 | 28.75 | 28.87 | +0.944% | 57,654 | +31.036% |
| 2025-05-19 | 28.35 | 28.63 | 28.35 | 28.60 | +0.775% | 33,851 | +32.273% |
| 2025-05-16 | 28.35 | 28.42 | 28.27 | 28.38 | +0.212% | 30,665 | +33.298% |
| 2025-05-15 | 28.28 | 28.36 | 28.21 | 28.32 | +0.963% | 20,782 | +33.581% |
| 2025-05-14 | 28.26 | 28.29 | 28.03 | 28.05 | -0.673% | 38,489 | +34.866% |
| 2025-05-13 | 28.09 | 28.25 | 28.05 | 28.24 | +0.213% | 26,441 | +33.959% |
| 2025-05-12 | 28.25 | 28.25 | 28.02 | 28.18 | +0.931% | 41,713 | +34.244% |
| 2025-05-09 | 28.01 | 28.01 | 27.85 | 27.92 | +0.613% | 78,717 | +35.494% |
| 2025-05-08 | 27.96 | 27.96 | 27.75 | 27.75 | -0.072% | 25,237 | +36.324% |
| 2025-05-07 | 27.94 | 27.97 | 27.75 | 27.77 | -0.466% | 41,481 | +36.226% |
| 2025-05-06 | 27.91 | 27.96 | 27.85 | 27.90 | +0.144% | 44,263 | +35.591% |
| 2025-05-05 | 27.99 | 27.99 | 27.80 | 27.86 | +0.072% | 44,359 | +35.786% |
| 2025-05-02 | 27.87 | 27.91 | 27.76 | 27.84 | +1.532% | 39,014 | +35.884% |
| 2025-05-01 | 27.65 | 27.65 | 27.41 | 27.42 | -0.508% | 44,409 | +37.965% |
| 2025-04-30 | 27.58 | 27.62 | 27.28 | 27.56 | -0.289% | 58,850 | +37.264% |
| 2025-04-29 | 27.59 | 27.84 | 27.57 | 27.64 | -0.036% | 53,800 | +36.867% |
| 2025-04-28 | 27.37 | 27.65 | 27.37 | 27.65 | +1.282% | 191,295 | +36.817% |
| 2025-04-25 | 27.14 | 27.35 | 27.14 | 27.30 | -0.037% | 97,750 | +38.571% |
| 2025-04-24 | 27.13 | 27.31 | 26.92 | 27.31 | +1.220% | 63,506 | +38.521% |
| 2025-04-23 | 27.13 | 27.22 | 26.86 | 26.98 | +0.788% | 62,647 | +40.210% |
| 2025-04-22 | 26.62 | 27.00 | 26.62 | 26.77 | +1.787% | 172,714 | +41.315% |
| 2025-04-21 | 26.37 | 26.43 | 26.06 | 26.30 | -0.417% | 114,220 | +43.840% |
| 2025-04-17 | 26.38 | 26.56 | 26.26 | 26.41 | +1.149% | 40,307 | +43.241% |
| 2025-04-16 | 26.16 | 26.33 | 26.00 | 26.11 | -0.077% | 63,371 | +44.887% |
| 2025-04-15 | 26.19 | 26.27 | 26.03 | 26.13 | 0.000% | 64,249 | +44.776% |