Dark

FIVA
Fidelity International Value Factor ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:25:57 PM EDT

40.15USD+0.879%(+0.35)92,684

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.80)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

39.80USD+0.126%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	40.1300	40.2160	39.9700	40.1430	+0.862%	92,684	0.000%
2026-08-06	39.9500	40.0600	39.7500	39.8000	-0.025%	77,018	+0.862%
2026-08-05	40.0300	40.1300	39.8100	39.8100	-0.038%	128,413	+0.836%
2026-08-04	39.6800	39.9000	39.5850	39.8250	+0.874%	111,669	+0.798%
2026-08-03	39.5400	39.5500	39.2528	39.4800	+0.972%	134,388	+1.679%
2026-07-31	39.3000	39.3000	38.7350	39.1000	-0.458%	72,644	+2.668%
2026-07-30	38.7700	39.3550	38.7700	39.2800	+2.478%	124,477	+2.197%
2026-07-29	38.5000	38.8800	38.2000	38.3300	-0.596%	57,005	+4.730%
2026-07-28	38.3800	38.7250	38.3300	38.5600	-0.331%	81,230	+4.105%
2026-07-27	38.8400	38.8800	38.5301	38.6880	+0.384%	65,885	+3.761%
2026-07-24	38.6200	38.7600	38.4701	38.5400	+0.260%	48,615	+4.159%
2026-07-23	38.5700	38.5700	38.3700	38.4400	-1.106%	67,573	+4.430%
2026-07-22	38.8800	39.0300	38.8700	38.8700	+0.349%	46,520	+3.275%
2026-07-21	38.5500	38.7800	38.4200	38.7350	+1.427%	68,967	+3.635%
2026-07-20	38.5200	38.5200	38.0600	38.1900	-0.521%	80,876	+5.114%
2026-07-17	38.2400	38.4700	38.0700	38.3900	-0.570%	67,018	+4.566%
2026-07-16	38.7100	38.7900	38.5500	38.6100	-1.127%	99,921	+3.970%
2026-07-15	39.0800	39.1200	38.7500	39.0500	+0.567%	105,929	+2.799%
2026-07-14	38.9000	39.0900	38.7500	38.8300	+0.936%	90,361	+3.381%
2026-07-13	38.6600	38.6800	38.4000	38.4700	-1.029%	64,925	+4.349%
2026-07-10	38.7200	38.9700	38.6949	38.8700	+0.647%	107,771	+3.275%
2026-07-09	38.4800	38.7100	38.4800	38.6200	+0.730%	58,268	+3.944%
2026-07-08	38.2500	38.3400	37.9300	38.3400	-0.338%	61,198	+4.703%
2026-07-07	38.7000	38.7700	38.3700	38.4700	-1.105%	70,469	+4.349%
2026-07-06	38.6300	38.9500	38.6300	38.9000	+1.091%	62,237	+3.195%
2026-07-02	38.6900	38.8300	38.2200	38.4800	+0.647%	80,846	+4.322%
2026-07-01	38.3600	38.4000	38.2184	38.2325	-0.746%	110,463	+4.997%
2026-06-30	38.4200	38.6000	38.3450	38.5200	+0.469%	142,961	+4.213%
2026-06-29	38.2600	38.3700	37.9600	38.3400	+0.131%	69,350	+4.703%
2026-06-26	38.2500	38.3900	38.1200	38.2900	-0.597%	52,429	+4.839%
2026-06-25	38.4900	38.6650	38.3050	38.5200	+1.743%	79,453	+4.213%
2026-06-24	38.0000	38.0100	37.7801	37.8600	-0.473%	74,848	+6.030%
2026-06-23	38.0700	38.3600	37.6400	38.0400	-2.311%	63,642	+5.528%
2026-06-22	38.8200	38.9900	38.7664	38.9400	+0.750%	98,178	+3.089%
2026-06-18	38.7600	38.7600	38.4662	38.6500	-0.515%	156,971	+3.863%
2026-06-17	39.3900	39.5100	38.8050	38.8500	-0.842%	97,550	+3.328%
2026-06-16	39.3900	39.4400	39.1700	39.1800	-0.178%	92,411	+2.458%
2026-06-15	39.6100	39.6100	39.2000	39.2500	+0.538%	81,928	+2.275%
2026-06-12	38.8600	39.0550	38.5800	39.0400	+0.905%	110,777	+2.825%
2026-06-11	37.9600	38.7499	37.8100	38.6900	+3.394%	80,660	+3.755%
2026-06-10	37.7600	37.8950	37.4200	37.4200	-1.449%	105,500	+7.277%
2026-06-09	38.2200	38.3300	37.5000	37.9700	+0.238%	64,426	+5.723%
2026-06-08	38.0300	38.0689	37.8200	37.8800	+0.986%	73,692	+5.974%
2026-06-05	38.3200	38.3300	37.5000	37.5100	-2.849%	76,041	+7.019%
2026-06-04	38.4200	38.7400	38.4200	38.6100	+0.783%	66,828	+3.970%
2026-06-03	38.5000	38.5000	38.3000	38.3100	-0.364%	42,079	+4.785%
2026-06-02	38.1500	38.4999	38.1500	38.4500	+1.264%	50,980	+4.403%
2026-06-01	37.9000	38.1700	37.7500	37.9700	-0.315%	67,188	+5.723%
2026-05-29	38.2300	38.3500	38.0900	38.0900	+0.053%	176,678	+5.390%
2026-05-28	37.9700	38.2299	37.7500	38.0700	-0.026%	60,436	+5.445%
2026-05-27	38.2800	38.2800	38.0100	38.0800	-0.411%	87,225	+5.418%
2026-05-26	38.0000	38.3350	38.0000	38.2370	+1.210%	71,438	+4.985%
2026-05-22	37.9600	37.9647	37.6600	37.7800	-0.343%	38,818	+6.255%
2026-05-21	37.4400	38.0000	37.2702	37.9100	+0.717%	67,696	+5.890%
2026-05-20	37.2400	37.7399	37.1300	37.6400	+1.483%	59,800	+6.650%
2026-05-19	37.2500	37.2500	36.9401	37.0900	-0.855%	26,894	+8.231%
2026-05-18	37.2600	37.4900	37.0900	37.4100	+0.808%	41,155	+7.306%
2026-05-15	37.2000	37.3300	36.9600	37.1100	-1.460%	73,668	+8.173%
2026-05-14	37.8000	37.8600	37.6600	37.6600	-0.344%	113,960	+6.593%
2026-05-13	37.4200	37.7900	37.4200	37.7900	+1.070%	122,169	+6.227%
2026-05-12	37.3200	37.4500	37.1150	37.3900	-0.506%	136,033	+7.363%
2026-05-11	37.4800	37.6499	37.4800	37.5800	+0.160%	61,080	+6.820%
2026-05-08	37.3700	37.5750	37.3000	37.5200	+1.269%	73,843	+6.991%
2026-05-07	37.7000	37.7500	37.0500	37.0500	-1.958%	105,059	+8.348%
2026-05-06	37.6300	37.8199	37.6200	37.7900	+2.607%	84,324	+6.227%
2026-05-05	36.6400	36.8700	36.5300	36.8300	+1.404%	115,658	+8.995%
2026-05-04	36.4700	36.6700	36.1500	36.3200	-1.089%	99,393	+10.526%
2026-05-01	36.9200	36.9400	36.7000	36.7200	-0.272%	82,907	+9.322%
2026-04-30	36.2700	36.8650	36.2700	36.8200	+2.792%	94,467	+9.025%
2026-04-29	36.0600	36.0600	35.6600	35.8200	-0.968%	111,927	+12.069%
2026-04-28	36.1700	36.3000	36.0500	36.1700	-0.179%	56,054	+10.984%
2026-04-27	36.3100	36.3889	36.2050	36.2350	-0.289%	61,446	+10.785%
2026-04-24	36.2400	36.3980	36.1300	36.3400	+0.304%	64,119	+10.465%
2026-04-23	36.3500	36.5000	35.8950	36.2300	-0.508%	61,227	+10.800%
2026-04-22	36.5600	36.5600	36.3400	36.4150	+0.206%	52,257	+10.238%
2026-04-21	36.8900	36.9000	36.3400	36.3400	-1.996%	80,600	+10.465%
2026-04-20	37.0400	37.0800	36.9050	37.0800	-0.274%	63,373	+8.261%
2026-04-17	37.2400	37.4099	37.0750	37.1819	+1.175%	106,795	+7.964%
2026-04-16	36.9500	36.9600	36.6900	36.7500	-0.352%	73,289	+9.233%
2026-04-15	36.9300	36.9300	36.7300	36.8800	-0.620%	77,899	+8.848%
2026-04-14	37.0200	37.1200	36.8832	37.1100	+1.076%	114,227	+8.173%
2026-04-13	36.2100	36.7600	36.1350	36.7150	+0.451%	87,936	+9.337%
2026-04-10	36.5800	36.7099	36.3600	36.5500	+0.467%	85,741	+9.830%
2026-04-09	36.2400	36.5784	36.1000	36.3800	-0.438%	186,287	+10.344%
2026-04-08	36.6300	36.7800	36.2600	36.5400	+4.043%	164,579	+9.860%
2026-04-07	35.1700	35.2500	34.7950	35.1200	-0.623%	574,163	+14.302%
2026-04-06	35.0100	35.3700	35.0100	35.3400	+0.541%	173,870	+13.591%
2026-04-02	34.5900	35.4500	34.5101	35.1500	-0.594%	125,686	+14.205%
2026-04-01	35.1700	35.5700	35.1700	35.3600	+1.580%	186,011	+13.527%
2026-03-31	34.2400	34.8100	34.1117	34.8100	+3.019%	88,731	+15.320%
2026-03-30	33.9700	34.1699	33.6539	33.7900	+0.327%	131,363	+18.801%
2026-03-27	33.8100	34.0050	33.5800	33.6800	-0.795%	167,886	+19.189%
2026-03-26	34.1400	34.4600	33.9350	33.9500	-1.793%	111,845	+18.242%
2026-03-25	34.6700	34.7300	34.4600	34.5700	+1.260%	356,077	+16.121%
2026-03-24	33.8600	34.3600	33.8600	34.1400	-0.263%	95,540	+17.583%
2026-03-23	33.9700	34.6100	33.9501	34.2300	+2.454%	224,592	+17.274%
2026-03-20	34.2500	34.2500	33.2700	33.4100	-3.718%	210,508	+20.153%
2026-03-19	34.2800	34.8900	34.1101	34.7000	-0.516%	201,884	+15.686%
2026-03-18	35.3100	35.4300	34.8300	34.8800	-1.488%	69,079	+15.089%
2026-03-17	35.5000	35.6899	35.3700	35.4070	+0.360%	105,088	+13.376%
2026-03-16	34.9500	35.3500	34.9500	35.2800	+1.848%	223,495	+13.784%
2026-03-13	35.1500	35.2450	34.6100	34.6400	-1.113%	265,400	+15.886%
2026-03-12	35.2300	35.2900	34.8701	35.0300	-1.849%	259,550	+14.596%
2026-03-11	35.6200	35.7600	35.4200	35.6900	0.000%	139,184	+12.477%
2026-03-10	35.8900	36.2200	35.6600	35.6900	+0.450%	210,719	+12.477%
2026-03-09	34.8600	35.7127	34.6300	35.5300	+0.311%	204,148	+12.983%
2026-03-06	35.2400	35.5950	35.1000	35.4200	-1.310%	299,971	+13.334%
2026-03-05	36.1700	36.1999	35.5400	35.8900	-1.833%	227,967	+11.850%
2026-03-04	36.3800	36.6200	36.2800	36.5600	+0.716%	158,313	+9.800%
2026-03-03	36.0100	36.3800	35.4101	36.3000	-2.993%	316,163	+10.587%
2026-03-02	37.3700	37.5031	37.1000	37.4200	-1.707%	306,544	+7.277%
2026-02-27	38.1300	38.2899	38.0500	38.0700	-0.288%	226,530	+5.445%
2026-02-26	38.1300	38.2000	37.8900	38.1800	+0.342%	134,832	+5.141%
2026-02-25	37.8300	38.1699	37.8300	38.0500	+0.715%	165,690	+5.501%
2026-02-24	37.6100	37.8350	37.5650	37.7800	-0.106%	179,101	+6.255%
2026-02-23	37.9700	38.1000	37.6950	37.8200	-0.343%	168,954	+6.142%
2026-02-20	37.6700	37.9500	37.6100	37.9500	+0.477%	216,234	+5.779%
2026-02-19	37.8000	37.8000	37.4900	37.7700	-0.211%	151,103	+6.283%
2026-02-18	37.7500	37.9700	37.6300	37.8500	+0.212%	167,706	+6.058%
2026-02-17	37.5500	37.7700	37.2400	37.7700	+0.079%	165,003	+6.283%
2026-02-13	37.5000	37.7400	37.3250	37.7400	+0.239%	203,201	+6.367%
2026-02-12	38.1900	38.1900	37.5500	37.6500	-0.999%	379,923	+6.622%
2026-02-11	38.0800	38.0800	37.7000	38.0300	+0.529%	196,987	+5.556%
2026-02-10	38.0000	38.0299	37.8220	37.8300	-0.079%	197,375	+6.114%
2026-02-09	37.5700	37.8700	37.5000	37.8600	+1.420%	292,828	+6.030%
2026-02-06	36.9000	37.3599	36.9000	37.3300	+2.134%	276,098	+7.535%
2026-02-05	36.6500	36.8800	36.4300	36.5500	-1.747%	364,421	+9.830%
2026-02-04	37.3300	37.4391	36.9500	37.2000	+0.677%	284,277	+7.911%
2026-02-03	36.8800	37.0550	36.6600	36.9500	+0.572%	360,050	+8.641%
2026-02-02	36.5000	36.7699	36.4701	36.7400	+0.685%	193,717	+9.262%
2026-01-30	36.7700	36.8200	36.2500	36.4900	-1.352%	198,549	+10.011%
2026-01-29	37.1300	37.1900	36.5400	36.9900	+0.845%	320,228	+8.524%
2026-01-28	36.7600	36.7850	36.4200	36.6800	-0.677%	236,003	+9.441%
2026-01-27	36.7300	36.9800	36.7300	36.9300	+1.652%	196,300	+8.700%
2026-01-26	36.2500	36.5000	36.2500	36.3300	+0.805%	245,331	+10.495%
2026-01-23	35.8600	36.0800	35.7816	36.0400	+0.222%	155,813	+11.385%
2026-01-22	35.8800	35.9925	35.8200	35.9600	+0.898%	146,653	+11.632%
2026-01-21	35.4100	35.6700	35.2400	35.6400	+1.193%	235,947	+12.635%
2026-01-20	35.4500	35.4500	35.1200	35.2200	-0.984%	299,681	+13.978%
2026-01-16	35.6200	35.6200	35.3900	35.5700	+0.084%	555,670	+12.856%
2026-01-15	35.6400	35.6400	35.5000	35.5400	+0.056%	289,727	+12.952%
2026-01-14	35.4400	35.5499	35.4150	35.5200	+0.652%	112,255	+13.015%
2026-01-13	35.4600	35.4600	35.2301	35.2900	-0.564%	183,434	+13.752%
2026-01-12	35.2800	35.4900	35.2800	35.4900	+0.738%	172,104	+13.111%
2026-01-09	35.0800	35.2400	35.0800	35.2300	+0.743%	127,513	+13.946%
2026-01-08	34.8600	35.0400	34.7500	34.9700	+0.029%	191,175	+14.793%
2026-01-07	35.1700	35.1700	34.8935	34.9600	-0.512%	210,554	+14.826%
2026-01-06	35.1300	35.1967	35.0800	35.1400	+0.200%	520,987	+14.237%
2026-01-05	34.7900	35.0700	34.7050	35.0700	+1.212%	157,234	+14.465%
2026-01-02	34.6600	34.6600	34.4535	34.6500	+1.227%	161,832	+15.853%
2025-12-31	34.3400	34.3400	34.1735	34.2300	-0.523%	164,635	+17.274%
2025-12-30	34.4700	34.5000	34.3950	34.4100	+0.379%	144,565	+16.661%
2025-12-29	34.4200	34.4200	34.2050	34.2800	-0.262%	227,223	+17.103%
2025-12-26	34.4800	34.4800	34.3000	34.3700	+0.292%	115,854	+16.797%
2025-12-24	34.2000	34.3100	34.2000	34.2700	+0.088%	59,151	+17.137%
2025-12-23	34.1500	34.2599	34.1500	34.2400	+0.676%	213,961	+17.240%
2025-12-22	33.9500	34.0200	33.8400	34.0100	+0.502%	112,336	+18.033%
2025-12-19	33.7400	33.9600	33.7400	33.8400	+0.267%	87,084	+18.626%
2025-12-18	33.8500	33.9184	33.6790	33.7500	+0.536%	64,944	+18.942%
2025-12-17	33.7100	33.7900	33.5500	33.5700	-0.592%	75,599	+19.580%
2025-12-16	33.9400	33.9400	33.6650	33.7700	-0.413%	101,318	+18.872%
2025-12-15	34.0100	34.0100	33.8000	33.9100	+0.563%	107,983	+18.381%
2025-12-12	33.8600	33.9200	33.5101	33.7200	-0.237%	104,307	+19.048%
2025-12-11	33.5700	33.8516	33.5700	33.8000	+1.077%	63,510	+18.766%
2025-12-10	33.0700	33.4600	33.0400	33.4400	+1.426%	76,675	+20.045%
2025-12-09	33.0300	33.0890	32.9490	32.9700	+0.182%	71,624	+21.756%
2025-12-08	33.1100	33.1100	32.8600	32.9100	-0.137%	71,529	+21.978%
2025-12-05	33.0500	33.1000	32.9250	32.9550	-0.136%	67,210	+21.812%
2025-12-04	33.0800	33.0990	32.9500	33.0000	+0.492%	41,301	+21.645%
2025-12-03	32.8600	32.8600	32.7200	32.8385	+0.286%	47,783	+22.244%
2025-12-02	32.8700	32.8700	32.6101	32.7450	+0.177%	52,031	+22.593%
2025-12-01	32.7000	32.8200	32.6800	32.6870	-0.037%	53,392	+22.810%
2025-11-28	32.6000	32.7100	32.5310	32.6992	+0.366%	31,208	+22.764%
2025-11-26	32.4000	32.6524	32.4000	32.5800	+1.274%	61,510	+23.214%
2025-11-25	31.8800	32.2200	31.8800	32.1700	+1.132%	71,675	+24.784%
2025-11-24	31.6400	31.8200	31.5900	31.8100	+0.617%	53,523	+26.196%
2025-11-21	31.3500	31.6900	31.3299	31.6150	+1.591%	90,963	+26.975%
2025-11-20	31.7300	31.7800	31.0901	31.1200	-1.472%	77,932	+28.994%
2025-11-19	31.5800	31.7350	31.4650	31.5850	-0.172%	85,695	+27.095%
2025-11-18	31.6200	31.7300	31.4400	31.6393	-1.034%	85,659	+26.877%
2025-11-17	32.1500	32.2700	31.8440	31.9700	-1.297%	61,726	+25.565%
2025-11-14	32.1400	32.4250	32.1400	32.3900	-0.185%	41,798	+23.936%
2025-11-13	32.6800	32.7700	32.4150	32.4500	-0.795%	79,746	+23.707%
2025-11-12	32.5200	32.7300	32.5200	32.7100	+1.175%	74,198	+22.724%
2025-11-11	32.2300	32.3700	32.2300	32.3300	+0.889%	46,487	+24.166%
2025-11-10	31.9700	32.0800	31.8350	32.0450	+1.248%	40,121	+25.271%
2025-11-07	31.5100	31.6600	31.3800	31.6500	+0.269%	36,299	+26.834%
2025-11-06	31.7200	31.7200	31.5050	31.5650	+0.016%	78,243	+27.176%
2025-11-05	31.3100	31.6096	31.3100	31.5600	+1.057%	35,659	+27.196%
2025-11-04	31.3000	31.4000	31.2100	31.2300	-1.249%	60,431	+28.540%
2025-11-03	31.6900	31.6900	31.5500	31.6250	-0.205%	43,723	+26.934%
2025-10-31	31.8100	31.8100	31.5435	31.6900	-0.252%	76,838	+26.674%
2025-10-30	31.6700	31.8620	31.6700	31.7700	-0.189%	33,579	+26.355%
2025-10-29	32.1700	32.1700	31.7800	31.8300	-0.903%	68,232	+26.117%
2025-10-28	31.9900	32.1500	31.8700	32.1200	+0.438%	115,346	+24.978%
2025-10-27	31.9500	31.9800	31.8510	31.9800	+0.661%	29,528	+25.525%
2025-10-24	31.8800	31.8800	31.6785	31.7700	+0.221%	107,145	+26.355%
2025-10-23	31.6800	31.7399	31.6400	31.7000	+0.412%	75,363	+26.634%
2025-10-22	31.4800	31.6095	31.4100	31.5700	+0.190%	44,686	+27.156%
2025-10-21	31.8300	31.8300	31.5000	31.5100	-1.130%	121,608	+27.398%
2025-10-20	31.8000	31.8996	31.7538	31.8700	+0.727%	33,848	+25.959%
2025-10-17	31.7400	31.7400	31.5100	31.6400	-0.346%	70,030	+26.874%
2025-10-16	31.7900	31.9240	31.6600	31.7500	+0.443%	39,902	+26.435%
2025-10-15	31.7400	31.7400	31.4300	31.6100	+0.509%	40,737	+26.995%
2025-10-14	30.9400	31.5400	30.9400	31.4500	+0.659%	53,260	+27.641%
2025-10-13	30.9400	31.3000	30.9400	31.2442	+1.016%	31,693	+28.481%
2025-10-10	31.5000	31.5000	30.8976	30.9300	-1.903%	40,430	+29.787%
2025-10-09	31.8000	31.8000	31.4490	31.5300	-0.640%	40,500	+27.317%
2025-10-08	31.7400	31.7800	31.6700	31.7330	+0.326%	43,505	+26.502%
2025-10-07	31.9300	31.9300	31.6200	31.6300	-0.940%	34,047	+26.914%
2025-10-06	32.0100	32.0100	31.8500	31.9300	+0.188%	35,019	+25.722%
2025-10-03	31.8100	31.9300	31.7900	31.8700	+0.918%	183,413	+25.959%
2025-10-02	31.7700	31.7700	31.4141	31.5800	-0.158%	30,794	+27.115%
2025-10-01	31.5500	31.6600	31.5100	31.6300	+1.119%	41,872	+26.914%
2025-09-30	31.1900	31.3150	31.1571	31.2800	+0.256%	36,655	+28.334%
2025-09-29	31.2700	31.3096	31.1900	31.2000	+0.128%	29,708	+28.663%
2025-09-26	31.1000	31.1910	31.0600	31.1600	+0.484%	86,679	+28.829%
2025-09-25	30.9900	31.0376	30.8900	31.0100	-0.353%	34,980	+29.452%
2025-09-24	31.2200	31.2586	31.1200	31.1200	-0.702%	14,014	+28.994%
2025-09-23	31.5700	31.5800	31.3200	31.3400	-0.318%	50,260	+28.089%
2025-09-22	31.3000	31.4600	31.2500	31.4400	+0.672%	52,556	+27.681%
2025-09-19	31.2700	31.2800	31.0800	31.2300	-0.636%	44,413	+28.540%
2025-09-18	31.3500	31.4400	31.2600	31.4300	+0.544%	59,718	+27.722%
2025-09-17	31.3700	31.5600	31.2099	31.2600	-0.478%	85,592	+28.417%
2025-09-16	31.4300	31.4999	31.2828	31.4100	+0.223%	109,399	+27.803%
2025-09-15	31.1400	31.3900	31.1400	31.3400	+0.642%	126,501	+28.089%
2025-09-12	31.1500	31.2100	31.0400	31.1400	-0.448%	27,156	+28.911%
2025-09-11	31.2000	31.3395	31.1400	31.2800	+0.903%	60,524	+28.334%
2025-09-10	31.0800	31.1300	30.9900	31.0000	-0.129%	15,707	+29.494%
2025-09-09	31.1700	31.1700	30.9706	31.0400	-0.257%	42,736	+29.327%
2025-09-08	31.1100	31.1700	30.9875	31.1200	+0.683%	40,270	+28.994%
2025-09-05	31.0400	31.1043	30.8100	30.9088	+0.516%	42,162	+29.876%
2025-09-04	30.6000	30.7795	30.6000	30.7500	+0.707%	19,648	+30.546%
2025-09-03	30.5800	30.5800	30.4600	30.5340	+0.230%	32,952	+31.470%
2025-09-02	30.4000	30.5185	30.3238	30.4640	-0.866%	63,588	+31.772%
2025-08-29	30.7800	30.7800	30.6200	30.7300	-0.260%	43,140	+30.631%
2025-08-28	30.9800	30.9800	30.6900	30.8100	+0.456%	43,117	+30.292%
2025-08-27	30.7100	30.7100	30.4450	30.6700	-0.228%	45,899	+30.887%
2025-08-26	30.6800	30.7700	30.6430	30.7400	-0.260%	20,559	+30.589%
2025-08-25	31.1400	31.1590	30.8100	30.8200	-1.443%	44,281	+30.250%
2025-08-22	30.9168	31.3200	30.9168	31.2713	+1.663%	28,580	+28.370%
2025-08-21	30.7600	30.8300	30.6600	30.7598	-0.451%	38,499	+30.505%
2025-08-20	30.8368	30.9200	30.8200	30.8990	+0.321%	41,384	+29.917%
2025-08-19	30.8500	30.9200	30.7638	30.8000	+0.130%	39,873	+30.334%
2025-08-18	30.6900	30.7600	30.6400	30.7600	-0.259%	23,967	+30.504%
2025-08-15	30.8500	30.8500	30.7400	30.8400	+0.554%	28,342	+30.165%
2025-08-14	30.6700	30.6700	30.4940	30.6700	-0.130%	47,772	+30.887%
2025-08-13	30.6300	30.7100	30.5671	30.7100	+0.623%	24,804	+30.716%
2025-08-12	30.2900	30.5293	30.2800	30.5200	+1.328%	58,538	+31.530%
2025-08-11	30.2600	30.2600	30.1100	30.1200	-0.430%	44,075	+33.277%
2025-08-08	30.1400	30.3490	30.1400	30.2500	+0.880%	75,499	+32.704%
2025-08-07	30.0900	30.1200	29.8600	29.9860	+0.963%	41,502	+33.872%
2025-08-06	29.6600	29.7400	29.6500	29.7000	+0.712%	23,354	+35.162%
2025-08-05	29.5800	29.5800	29.4200	29.4900	+0.409%	53,431	+36.124%
2025-08-04	29.2800	29.4000	29.2800	29.3700	+1.171%	23,281	+36.680%
2025-08-01	29.1300	29.1300	28.8300	29.0300	-0.377%	59,350	+38.281%
2025-07-31	29.3600	29.3600	29.0400	29.1400	-0.716%	169,247	+37.759%
2025-07-30	29.5100	29.5501	29.2540	29.3500	-0.945%	32,907	+36.773%
2025-07-29	29.7400	29.7400	29.5101	29.6300	-0.168%	45,181	+35.481%
2025-07-28	30.0000	30.0000	29.6233	29.6800	-1.461%	41,795	+35.253%
2025-07-25	30.0500	30.1200	29.8850	30.1200	-0.061%	35,475	+33.277%
2025-07-24	30.1800	30.2600	30.1384	30.1384	-0.795%	23,524	+33.196%
2025-07-23	30.0600	30.3800	30.0186	30.3800	+2.600%	27,733	+32.136%
2025-07-22	29.4100	29.6100	29.3895	29.6100	+0.851%	47,349	+35.572%
2025-07-21	29.3500	29.4700	29.2850	29.3600	+0.824%	31,723	+36.727%
2025-07-18	29.4200	29.4200	29.0900	29.1200	-0.410%	32,474	+37.854%
2025-07-17	29.1300	29.2400	29.0659	29.2400	+0.137%	26,420	+37.288%
2025-07-16	29.1500	29.2200	29.0000	29.2000	+0.342%	48,368	+37.476%
2025-07-15	29.4600	29.4600	29.0950	29.1006	-1.052%	41,478	+37.946%
2025-07-14	29.3500	29.4530	29.3500	29.4100	-0.102%	51,011	+36.494%
2025-07-11	29.5000	29.5000	29.3700	29.4400	-0.842%	52,029	+36.355%
2025-07-10	29.6800	29.7260	29.5752	29.6900	0.000%	42,342	+35.207%
2025-07-09	29.6300	29.6900	29.3000	29.6900	+0.918%	51,909	+35.207%
2025-07-08	29.3200	29.4760	29.2701	29.4200	+0.857%	36,179	+36.448%
2025-07-07	29.4600	29.4600	29.1018	29.1700	-1.253%	51,148	+37.617%
2025-07-03	29.5400	29.6000	29.5100	29.5400	+0.170%	17,782	+35.894%
2025-07-02	29.3200	29.5100	29.2400	29.4900	+0.631%	38,414	+36.124%
2025-07-01	29.2100	29.3450	29.2000	29.3050	-0.119%	32,283	+36.983%
2025-06-30	29.2300	29.3400	29.1200	29.3400	+0.342%	57,345	+36.820%
2025-06-27	29.2500	29.3696	29.1200	29.2400	+0.828%	32,978	+37.288%
2025-06-26	28.9294	29.0500	28.9070	29.0000	+1.151%	38,372	+38.424%
2025-06-25	28.7400	28.7400	28.6400	28.6700	-0.589%	77,107	+40.017%
2025-06-24	28.7700	28.9099	28.7251	28.8400	+0.980%	47,391	+39.192%
2025-06-23	28.1600	28.5600	28.0101	28.5600	+0.847%	64,216	+40.557%
2025-06-20	28.6600	28.6600	28.3200	28.3200	-2.446%	47,763	+41.748%
2025-06-18	29.0900	29.1573	28.9800	29.0300	+0.346%	31,993	+38.281%
2025-06-17	29.2200	29.2600	28.9300	28.9300	-1.532%	28,862	+38.759%
2025-06-16	29.3000	29.6495	29.3000	29.3800	+0.342%	35,681	+36.634%
2025-06-13	29.2900	29.4004	29.1900	29.2800	-0.914%	52,325	+37.100%
2025-06-12	29.5800	29.6050	29.4600	29.5500	+0.853%	63,388	+35.848%
2025-06-11	29.5500	29.5500	29.3000	29.3000	-0.068%	67,469	+37.007%
2025-06-10	29.3900	29.3900	29.2700	29.3200	+0.034%	64,482	+36.913%
2025-06-09	29.3300	29.3900	29.2276	29.3100	+0.308%	44,196	+36.960%
2025-06-06	29.2900	29.3000	29.2000	29.2200	+0.309%	21,362	+37.382%
2025-06-05	29.2500	29.2599	29.0700	29.1300	+0.138%	61,534	+37.806%
2025-06-04	29.1400	29.2300	29.0900	29.0900	+0.138%	35,074	+37.996%
2025-06-03	29.0700	29.1200	28.9400	29.0500	-0.752%	129,142	+38.186%
2025-06-02	28.9900	29.2700	28.9600	29.2700	+1.175%	170,797	+37.147%
2025-05-30	28.9400	28.9700	28.7750	28.9300	-0.069%	26,670	+38.759%
2025-05-29	28.9600	28.9600	28.8080	28.9500	+0.757%	39,149	+38.663%
2025-05-28	28.8500	28.8500	28.6700	28.7325	-1.263%	39,791	+39.713%
2025-05-27	29.0500	29.1000	28.9900	29.1000	+1.288%	47,956	+37.948%
2025-05-23	28.3500	28.7591	28.3500	28.7300	+0.105%	33,340	+39.725%
2025-05-22	28.6900	28.7600	28.5300	28.7000	-0.035%	186,885	+39.871%
2025-05-21	28.9900	29.0000	28.6600	28.7100	-0.554%	74,261	+39.822%
2025-05-20	28.7600	28.8700	28.7450	28.8700	+0.944%	57,654	+39.047%
2025-05-19	28.3500	28.6250	28.3500	28.6000	+0.775%	33,851	+40.360%
2025-05-16	28.3500	28.4199	28.2684	28.3800	+0.212%	30,665	+41.448%
2025-05-15	28.2800	28.3600	28.2150	28.3200	+0.963%	20,782	+41.748%
2025-05-14	28.2600	28.2900	28.0300	28.0500	-0.673%	38,489	+43.112%
2025-05-13	28.0900	28.2550	28.0504	28.2400	+0.213%	26,441	+42.149%
2025-05-12	28.2500	28.2500	28.0200	28.1800	+0.931%	41,713	+42.452%
2025-05-09	28.0100	28.0100	27.8500	27.9200	+0.613%	78,717	+43.779%
2025-05-08	27.9600	27.9600	27.7500	27.7500	-0.072%	25,237	+44.659%
2025-05-07	27.9400	27.9700	27.7500	27.7700	-0.466%	41,481	+44.555%
2025-05-06	27.9100	27.9650	27.8500	27.9000	+0.144%	44,263	+43.882%
2025-05-05	27.9900	27.9900	27.8025	27.8600	+0.072%	44,359	+44.088%
2025-05-02	27.8700	27.9100	27.7600	27.8400	+1.532%	39,014	+44.192%
2025-05-01	27.6500	27.6500	27.4050	27.4200	-0.508%	44,409	+46.400%
2025-04-30	27.5800	27.6200	27.2800	27.5600	-0.289%	58,850	+45.657%
2025-04-29	27.5900	27.8400	27.5700	27.6400	-0.036%	53,800	+45.235%
2025-04-28	27.3700	27.6500	27.3700	27.6500	+1.282%	191,295	+45.183%
2025-04-25	27.1400	27.3456	27.1400	27.3000	-0.037%	97,750	+47.044%
2025-04-24	27.1300	27.3100	26.9217	27.3100	+1.220%	63,506	+46.990%
2025-04-23	27.1300	27.2199	26.8650	26.9809	+0.788%	62,647	+48.783%
2025-04-22	26.6200	27.0000	26.6200	26.7700	+1.787%	172,714	+49.955%
2025-04-21	26.3700	26.4300	26.0600	26.3000	-0.417%	114,220	+52.635%
2025-04-17	26.3800	26.5597	26.2561	26.4100	+1.149%	40,307	+51.999%
2025-04-16	26.1600	26.3340	26.0000	26.1100	-0.077%	63,371	+53.746%
2025-04-15	26.1900	26.2650	26.0300	26.1300	+0.888%	64,249	+53.628%
2025-04-14	25.8600	26.0600	25.7210	25.9000	+1.291%	92,579	+54.992%
2025-04-11	25.1600	25.6320	25.1100	25.5700	+2.547%	82,754	+56.993%
2025-04-10	25.1100	25.1100	24.3850	24.9350	-1.404%	47,308	+60.991%
2025-04-09	23.7700	25.5050	23.7011	25.2900	+6.889%	620,987	+58.731%
2025-04-08	24.7000	24.7000	23.5089	23.6600	-1.087%	457,476	+69.666%
2025-04-07	23.7000	24.7000	23.4450	23.9200	-1.766%	236,461	+67.822%
2025-04-04	25.0700	25.0700	24.3000	24.3500	-6.490%	100,453	+64.858%
2025-04-03	26.3700	26.4700	26.0200	26.0400	-2.500%	45,406	+54.159%
2025-04-02	26.4700	26.7400	26.4600	26.7076	+0.216%	40,027	+50.306%
2025-04-01	26.6600	26.7947	26.5100	26.6500	0.000%	37,154	+50.630%
2025-03-31	26.4900	26.7185	26.3700	26.6500	-0.874%	118,909	+50.630%
2025-03-28	27.0800	27.0800	26.8500	26.8850	-1.085%	47,991	+49.314%
2025-03-27	27.1900	27.3094	27.1411	27.1800	-0.110%	48,115	+47.693%
2025-03-26	27.3600	27.4300	27.1700	27.2100	-0.928%	31,540	+47.530%
2025-03-25	27.5100	27.5100	27.3503	27.4650	+0.494%	27,852	+46.161%
2025-03-24	27.3300	27.4200	27.2601	27.3300	+0.147%	62,417	+46.883%
2025-03-21	27.2500	27.3100	27.1900	27.2900	-1.587%	34,429	+47.098%
2025-03-20	27.7300	27.7700	27.5300	27.7300	-1.035%	53,328	+44.764%
2025-03-19	27.9600	28.0500	27.7901	28.0200	+0.215%	35,500	+43.266%
2025-03-18	28.0400	28.0400	27.7910	27.9600	+0.495%	91,152	+43.573%
2025-03-17	27.5300	27.8497	27.5300	27.8224	+1.616%	63,060	+44.283%
2025-03-14	27.1900	27.4100	27.1600	27.3800	+1.812%	208,503	+46.614%
2025-03-13	26.9600	27.0300	26.8250	26.8927	-0.728%	53,541	+49.271%
2025-03-12	27.0900	27.1499	26.9000	27.0900	+0.202%	92,604	+48.184%
2025-03-11	27.2400	27.2400	26.8300	27.0354	-0.552%	49,861	+48.483%
2025-03-10	27.4000	27.4000	26.9600	27.1855	-2.018%	58,268	+47.663%
2025-03-07	27.4500	27.7500	27.4500	27.7453	+1.315%	231,909	+44.684%
2025-03-06	27.4900	27.7100	27.1700	27.3853	-0.611%	114,556	+46.586%
2025-03-05	27.1700	27.5700	27.1700	27.5536	+2.872%	102,591	+45.691%
2025-03-04	26.5800	26.9340	26.3406	26.7843	-0.136%	39,052	+49.875%
2025-03-03	27.1000	27.1900	26.7100	26.8207	+1.020%	53,556	+49.672%
2025-02-28	26.4800	26.5500	26.2701	26.5500	+0.038%	21,959	+51.198%
2025-02-27	26.7500	26.7699	26.5262	26.5400	-1.118%	80,629	+51.255%
2025-02-26	26.8600	27.0199	26.7700	26.8400	+0.037%	35,704	+49.564%
2025-02-25	26.8700	26.8800	26.7000	26.8300	+1.322%	27,980	+49.620%
2025-02-24	26.5300	26.6181	26.4250	26.4800	+0.646%	32,241	+51.597%
2025-02-21	26.5400	26.5429	26.3000	26.3100	-0.717%	20,779	+52.577%
2025-02-20	26.4300	26.6100	26.3550	26.5000	+0.565%	16,015	+51.483%
2025-02-19	26.4300	26.4300	26.2600	26.3511	-0.898%	43,194	+52.339%
2025-02-18	26.5800	26.6300	26.5300	26.5900	+0.720%	24,974	+50.970%