FIXP
FolioBeyond Enhanced Fixed Income Premium ETF
stockNYSEETF
Market OpenOct 5, 2026 10:19:30 AM EDT
19.19USD0.000%(+19.19)2,857
FIXP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.19 | 19.19 | 19.19 | 19.19 | +0.481% | 2,857 | 0.000% |
| 2026-10-02 | 19.21 | 19.21 | 19.07 | 19.10 | -0.088% | 563 | +0.481% |
| 2026-10-01 | 19.12 | 19.12 | 19.11 | 19.11 | -0.019% | 214 | +0.392% |
| 2026-09-30 | 19.20 | 19.25 | 19.12 | 19.12 | -0.111% | 2,743 | +0.373% |
| 2026-09-29 | 19.18 | 19.18 | 19.08 | 19.14 | -0.751% | 2,369 | +0.261% |
| 2026-09-28 | 19.34 | 19.34 | 19.21 | 19.28 | -0.311% | 2,301 | -0.492% |
| 2026-09-25 | 19.28 | 19.34 | 19.28 | 19.34 | +0.117% | 2,633 | -0.801% |
| 2026-09-24 | 19.29 | 19.34 | 19.28 | 19.32 | -0.366% | 1,956 | -0.685% |
| 2026-09-23 | 19.40 | 19.40 | 19.34 | 19.39 | -0.601% | 6,708 | -1.048% |
| 2026-09-22 | 19.55 | 19.55 | 19.46 | 19.51 | -0.049% | 626 | -1.643% |
| 2026-09-21 | 19.48 | 19.56 | 19.48 | 19.52 | +0.231% | 6,217 | -1.691% |
| 2026-09-18 | 19.44 | 19.52 | 19.44 | 19.48 | -0.205% | 924 | -1.463% |
| 2026-09-17 | 19.51 | 19.58 | 19.46 | 19.52 | +0.187% | 46,667 | -1.665% |
| 2026-09-16 | 19.36 | 19.59 | 19.36 | 19.48 | -0.147% | 2,093 | -1.482% |
| 2026-09-15 | 19.48 | 19.51 | 19.48 | 19.51 | -0.219% | 392 | -1.626% |
| 2026-09-14 | 19.55 | 19.55 | 19.55 | 19.55 | -0.198% | 120 | -1.841% |
| 2026-09-11 | 19.59 | 19.62 | 19.59 | 19.59 | -0.094% | 666 | -2.036% |
| 2026-09-10 | 19.66 | 19.66 | 19.56 | 19.61 | -0.491% | 5,337 | -2.128% |
| 2026-09-09 | 19.66 | 19.70 | 19.66 | 19.70 | -0.204% | 3,753 | -2.609% |
| 2026-09-08 | 19.80 | 19.80 | 19.74 | 19.74 | +0.062% | 233 | -2.807% |
| 2026-09-04 | 19.79 | 19.79 | 19.69 | 19.73 | -0.017% | 564 | -2.747% |
| 2026-09-03 | 19.79 | 19.79 | 19.74 | 19.74 | +0.286% | 124 | -2.764% |
| 2026-09-02 | 19.71 | 19.77 | 19.66 | 19.68 | -0.113% | 69,131 | -2.485% |
| 2026-09-01 | 19.71 | 19.78 | 19.66 | 19.70 | -0.381% | 2,269 | -2.595% |
| 2026-08-31 | 19.82 | 19.84 | 19.78 | 19.78 | -0.077% | 4,492 | -2.967% |
| 2026-08-28 | 19.86 | 19.88 | 19.79 | 19.79 | -0.496% | 1,694 | -3.041% |
| 2026-08-27 | 19.87 | 19.96 | 19.85 | 19.89 | +0.028% | 7,594 | -3.522% |
| 2026-08-26 | 19.85 | 19.89 | 19.85 | 19.89 | -0.201% | 287 | -3.495% |
| 2026-08-25 | 19.98 | 19.98 | 19.86 | 19.93 | +0.100% | 6,324 | -3.689% |
| 2026-08-24 | 19.94 | 19.94 | 19.91 | 19.91 | +0.145% | 202 | -3.592% |
| 2026-08-21 | 19.88 | 19.88 | 19.82 | 19.88 | -0.030% | 3,425 | -3.452% |
| 2026-08-20 | 19.95 | 19.95 | 19.84 | 19.88 | -0.215% | 4,030 | -3.481% |
| 2026-08-19 | 20.00 | 20.00 | 19.88 | 19.93 | +0.344% | 7,070 | -3.689% |
| 2026-08-18 | 19.91 | 19.91 | 19.86 | 19.86 | -0.062% | 112 | -3.358% |
| 2026-08-17 | 19.93 | 19.93 | 19.87 | 19.87 | -0.175% | 157 | -3.417% |
| 2026-08-14 | 19.95 | 19.95 | 19.90 | 19.90 | -0.135% | 125 | -3.587% |
| 2026-08-13 | 19.98 | 19.98 | 19.93 | 19.93 | +0.250% | 796 | -3.717% |
| 2026-08-12 | 19.93 | 19.93 | 19.88 | 19.88 | +0.016% | 130 | -3.476% |
| 2026-08-11 | 19.88 | 19.88 | 19.88 | 19.88 | +0.087% | 11 | -3.461% |
| 2026-08-10 | 19.90 | 19.90 | 19.86 | 19.86 | -0.051% | 114 | -3.377% |
| 2026-08-07 | 19.88 | 19.88 | 19.87 | 19.87 | +0.336% | 117 | -3.426% |
| 2026-08-06 | 19.85 | 19.85 | 19.80 | 19.80 | -0.108% | 218 | -3.101% |
| 2026-08-05 | 19.84 | 19.84 | 19.83 | 19.83 | +0.231% | 128 | -3.206% |
| 2026-08-04 | 19.78 | 19.89 | 19.77 | 19.78 | -0.076% | 2,519 | -2.983% |
| 2026-08-03 | 19.80 | 19.85 | 19.80 | 19.80 | -0.177% | 877 | -3.056% |
| 2026-07-31 | 19.82 | 19.83 | 19.77 | 19.83 | +0.231% | 1,849 | -3.227% |
| 2026-07-30 | 19.84 | 19.84 | 19.74 | 19.78 | -0.293% | 495 | -3.004% |
| 2026-07-29 | 19.87 | 19.92 | 19.84 | 19.84 | -0.390% | 212 | -3.288% |
| 2026-07-28 | 19.92 | 19.92 | 19.92 | 19.92 | +0.201% | 421 | -3.665% |
| 2026-07-27 | 19.89 | 19.89 | 19.79 | 19.88 | +0.050% | 1,691 | -3.471% |
| 2026-07-24 | 19.89 | 19.89 | 19.87 | 19.87 | +0.334% | 1,261 | -3.422% |
| 2026-07-23 | 19.86 | 19.86 | 19.80 | 19.80 | -0.533% | 498 | -3.100% |
| 2026-07-22 | 19.81 | 19.91 | 19.81 | 19.91 | -0.150% | 981 | -3.616% |
| 2026-07-21 | 19.95 | 19.95 | 19.94 | 19.94 | +0.504% | 528 | -3.761% |
| 2026-07-20 | 19.94 | 19.97 | 19.84 | 19.84 | -0.502% | 1,065 | -3.276% |
| 2026-07-17 | 19.98 | 19.98 | 19.94 | 19.94 | -0.031% | 740 | -3.761% |
| 2026-07-16 | 20.01 | 20.01 | 19.95 | 19.95 | +0.156% | 151 | -3.791% |
| 2026-07-15 | 19.98 | 19.98 | 19.91 | 19.91 | -0.225% | 145 | -3.640% |
| 2026-07-14 | 19.95 | 19.96 | 19.95 | 19.96 | +0.466% | 694 | -3.858% |
| 2026-07-13 | 19.90 | 19.92 | 19.87 | 19.87 | -0.141% | 1,151 | -3.410% |
| 2026-07-10 | 19.91 | 19.94 | 19.90 | 19.90 | +0.432% | 591 | -3.547% |
| 2026-07-09 | 19.92 | 19.92 | 19.81 | 19.81 | -0.176% | 583 | -3.130% |
| 2026-07-08 | 19.85 | 19.85 | 19.84 | 19.84 | +0.025% | 110 | -3.301% |
| 2026-07-07 | 19.98 | 19.98 | 19.84 | 19.84 | -0.201% | 971 | -3.276% |
| 2026-07-06 | 19.94 | 19.94 | 19.83 | 19.88 | +0.124% | 1,028 | -3.471% |
| 2026-07-02 | 19.92 | 19.92 | 19.86 | 19.86 | +0.130% | 1,374 | -3.351% |
| 2026-07-01 | 19.84 | 19.89 | 19.83 | 19.83 | -0.354% | 424 | -3.225% |
| 2026-06-30 | 19.85 | 19.90 | 19.85 | 19.90 | +0.481% | 2,230 | -3.568% |
| 2026-06-29 | 19.84 | 19.84 | 19.80 | 19.80 | -0.579% | 162 | -3.104% |
| 2026-06-26 | 19.88 | 19.92 | 19.88 | 19.92 | +0.277% | 291 | -3.665% |
| 2026-06-25 | 19.92 | 19.92 | 19.86 | 19.86 | +0.182% | 112 | -3.398% |
| 2026-06-24 | 19.90 | 19.90 | 19.77 | 19.83 | +0.205% | 2,116 | -3.223% |
| 2026-06-23 | 19.85 | 19.85 | 19.79 | 19.79 | -0.084% | 106 | -3.024% |
| 2026-06-22 | 19.87 | 19.87 | 19.80 | 19.80 | -0.422% | 113 | -3.105% |
| 2026-06-18 | 19.84 | 19.91 | 19.84 | 19.89 | +0.475% | 1,200 | -3.515% |
| 2026-06-17 | 19.90 | 19.90 | 19.80 | 19.80 | -0.428% | 186 | -3.056% |
| 2026-06-16 | 19.95 | 19.95 | 19.88 | 19.88 | -0.025% | 499 | -3.471% |
| 2026-06-15 | 19.88 | 19.95 | 19.88 | 19.89 | +0.050% | 1,212 | -3.495% |
| 2026-06-12 | 19.91 | 19.91 | 19.88 | 19.88 | -0.126% | 141 | -3.447% |
| 2026-06-11 | 19.92 | 19.92 | 19.89 | 19.90 | +0.456% | 2,321 | -3.568% |
| 2026-06-10 | 19.88 | 19.88 | 19.81 | 19.81 | -0.354% | 129 | -3.128% |
| 2026-06-09 | 19.81 | 19.88 | 19.81 | 19.88 | +0.556% | 671 | -3.471% |
| 2026-06-08 | 19.84 | 19.84 | 19.77 | 19.77 | -0.303% | 313 | -2.934% |
| 2026-06-05 | 19.80 | 19.83 | 19.79 | 19.83 | -0.025% | 1,209 | -3.227% |
| 2026-06-04 | 19.67 | 19.84 | 19.67 | 19.84 | +0.192% | 1,433 | -3.252% |
| 2026-06-03 | 19.83 | 19.85 | 19.80 | 19.80 | -0.117% | 3,107 | -3.066% |
| 2026-06-02 | 19.86 | 19.86 | 19.82 | 19.82 | +0.042% | 104 | -3.179% |
| 2026-06-01 | 19.79 | 19.85 | 19.79 | 19.81 | -0.126% | 1,125 | -3.138% |
| 2026-05-29 | 19.86 | 19.89 | 19.82 | 19.84 | +0.450% | 2,853 | -3.260% |
| 2026-05-28 | 19.78 | 19.81 | 19.75 | 19.75 | -0.646% | 14,363 | -2.825% |
| 2026-05-27 | 19.90 | 19.90 | 19.88 | 19.88 | +0.121% | 105 | -3.453% |
| 2026-05-26 | 19.84 | 19.85 | 19.84 | 19.85 | +0.142% | 4,347 | -3.336% |
| 2026-05-22 | 19.84 | 19.84 | 19.82 | 19.82 | +0.068% | 805 | -3.199% |
| 2026-05-21 | 19.84 | 19.84 | 19.81 | 19.81 | +0.031% | 263 | -3.133% |
| 2026-05-20 | 19.79 | 19.80 | 19.79 | 19.80 | +0.248% | 810 | -3.103% |
| 2026-05-19 | 19.78 | 19.78 | 19.76 | 19.76 | -0.241% | 107 | -2.862% |
| 2026-05-18 | 19.83 | 19.84 | 19.80 | 19.80 | +0.085% | 1,589 | -3.096% |
| 2026-05-15 | 19.78 | 19.81 | 19.77 | 19.79 | -0.421% | 9,245 | -3.014% |
| 2026-05-14 | 19.90 | 19.90 | 19.84 | 19.87 | -0.025% | 212 | -3.422% |
| 2026-05-13 | 19.88 | 19.88 | 19.86 | 19.88 | -0.126% | 723 | -3.447% |
| 2026-05-12 | 19.93 | 19.93 | 19.90 | 19.90 | -0.200% | 748 | -3.568% |
| 2026-05-11 | 19.97 | 19.97 | 19.94 | 19.94 | -0.176% | 108 | -3.761% |
| 2026-05-08 | 20.00 | 20.00 | 19.98 | 19.98 | +0.026% | 199 | -3.930% |
| 2026-05-07 | 19.99 | 19.99 | 19.96 | 19.97 | -0.097% | 1,619 | -3.905% |
| 2026-05-06 | 20.03 | 20.03 | 19.96 | 19.99 | +0.172% | 4,153 | -3.999% |
| 2026-05-05 | 19.98 | 19.98 | 19.95 | 19.95 | +0.237% | 236 | -3.833% |
| 2026-05-04 | 20.00 | 20.00 | 19.89 | 19.91 | -0.311% | 14,388 | -3.606% |
| 2026-05-01 | 20.00 | 20.00 | 19.95 | 19.97 | +0.050% | 22,028 | -3.906% |
| 2026-04-30 | 19.97 | 19.99 | 19.89 | 19.96 | +0.401% | 5,132 | -3.858% |
| 2026-04-29 | 19.97 | 19.97 | 19.88 | 19.88 | -0.673% | 104 | -3.472% |
| 2026-04-28 | 20.00 | 20.02 | 20.00 | 20.02 | +0.021% | 104 | -4.122% |
| 2026-04-27 | 20.08 | 20.08 | 20.01 | 20.01 | +0.070% | 190 | -4.101% |
| 2026-04-24 | 19.97 | 20.00 | 19.95 | 20.00 | +0.151% | 2,150 | -4.034% |
| 2026-04-23 | 19.94 | 19.97 | 19.92 | 19.97 | -0.167% | 3,162 | -3.889% |
| 2026-04-22 | 20.05 | 20.05 | 19.95 | 20.00 | +0.129% | 1,574 | -4.050% |
| 2026-04-21 | 19.99 | 19.99 | 19.97 | 19.97 | +0.067% | 305 | -3.927% |
| 2026-04-20 | 20.46 | 20.46 | 19.96 | 19.96 | -0.216% | 310 | -3.863% |
| 2026-04-17 | 19.98 | 20.00 | 19.95 | 20.00 | +0.427% | 4,476 | -4.071% |
| 2026-04-16 | 19.93 | 19.93 | 19.92 | 19.92 | -0.080% | 115 | -3.661% |
| 2026-04-15 | 19.96 | 19.96 | 19.94 | 19.94 | +0.026% | 105 | -3.738% |
| 2026-04-14 | 19.94 | 19.94 | 19.93 | 19.93 | +0.025% | 156 | -3.713% |
| 2026-04-13 | 19.89 | 19.93 | 19.89 | 19.93 | +0.285% | 828 | -3.689% |
| 2026-04-10 | 19.95 | 19.95 | 19.85 | 19.87 | +0.032% | 3,630 | -3.414% |
| 2026-04-09 | 19.91 | 19.91 | 19.86 | 19.86 | -0.077% | 781 | -3.383% |
| 2026-04-08 | 19.88 | 19.88 | 19.88 | 19.88 | +0.673% | 1,047 | -3.458% |
| 2026-04-07 | 19.72 | 19.74 | 19.72 | 19.74 | -0.220% | 1,596 | -2.808% |
| 2026-04-06 | 19.80 | 19.80 | 19.79 | 19.79 | +0.319% | 112 | -3.022% |
| 2026-04-02 | 19.74 | 19.74 | 19.73 | 19.73 | +0.076% | 431 | -2.712% |
| 2026-04-01 | 19.68 | 19.71 | 19.68 | 19.71 | +0.404% | 1,678 | -2.638% |
| 2026-03-31 | 19.66 | 19.66 | 19.60 | 19.63 | +0.670% | 1,761 | -2.244% |
| 2026-03-30 | 19.54 | 19.54 | 19.46 | 19.50 | -0.118% | 1,290 | -1.589% |
| 2026-03-27 | 19.55 | 19.55 | 19.52 | 19.52 | -0.362% | 1,174 | -1.706% |
| 2026-03-26 | 19.62 | 19.62 | 19.59 | 19.59 | -0.234% | 107 | -2.062% |
| 2026-03-25 | 19.64 | 19.64 | 19.64 | 19.64 | +0.315% | 2 | -2.291% |
| 2026-03-24 | 19.58 | 19.63 | 19.57 | 19.58 | -0.419% | 6,877 | -1.984% |
| 2026-03-23 | 19.71 | 19.71 | 19.66 | 19.66 | +0.479% | 2,093 | -2.395% |
| 2026-03-20 | 19.60 | 19.60 | 19.57 | 19.57 | -0.766% | 1,070 | -1.927% |
| 2026-03-19 | 19.72 | 19.72 | 19.72 | 19.72 | -0.129% | 8 | -2.679% |
| 2026-03-18 | 19.75 | 19.80 | 19.74 | 19.74 | -0.200% | 1,612 | -2.804% |
| 2026-03-17 | 19.76 | 19.78 | 19.75 | 19.78 | +0.148% | 3,060 | -2.999% |
| 2026-03-16 | 19.77 | 19.77 | 19.73 | 19.75 | +0.274% | 2,662 | -2.855% |
| 2026-03-13 | 19.70 | 19.70 | 19.70 | 19.70 | -0.047% | 142 | -2.589% |
| 2026-03-12 | 19.71 | 19.71 | 19.71 | 19.71 | -0.242% | 8 | -2.635% |
| 2026-03-11 | 19.76 | 19.76 | 19.76 | 19.76 | -0.170% | 2 | -2.870% |
| 2026-03-10 | 19.79 | 19.79 | 19.79 | 19.79 | +0.206% | 17 | -3.035% |
| 2026-03-09 | 19.76 | 19.76 | 19.75 | 19.75 | -0.129% | 373 | -2.835% |
| 2026-03-06 | 19.78 | 19.78 | 19.78 | 19.78 | -0.073% | 2 | -2.961% |
| 2026-03-05 | 19.82 | 19.82 | 19.79 | 19.79 | -0.465% | 3,086 | -3.032% |
| 2026-03-04 | 19.89 | 19.92 | 19.88 | 19.88 | +0.176% | 303 | -3.483% |
| 2026-03-03 | 19.80 | 19.85 | 19.80 | 19.85 | -0.264% | 245 | -3.313% |
| 2026-03-02 | 19.89 | 19.90 | 19.82 | 19.90 | +0.101% | 1,196 | -3.568% |
| 2026-02-27 | 19.88 | 19.88 | 19.88 | 19.88 | -0.013% | 293 | -3.471% |
| 2026-02-26 | 19.87 | 19.94 | 19.87 | 19.88 | -0.239% | 4,636 | -3.483% |
| 2026-02-25 | 19.93 | 19.93 | 19.93 | 19.93 | +0.001% | 30 | -3.714% |
| 2026-02-24 | 19.95 | 19.98 | 19.93 | 19.93 | -0.025% | 1,670 | -3.713% |
| 2026-02-23 | 19.95 | 19.98 | 19.93 | 19.93 | -0.125% | 6,570 | -3.737% |
| 2026-02-20 | 19.96 | 19.96 | 19.96 | 19.96 | -0.025% | 5 | -3.858% |
| 2026-02-19 | 19.94 | 19.99 | 19.93 | 19.96 | -0.025% | 3,530 | -3.882% |
| 2026-02-18 | 19.97 | 19.97 | 19.97 | 19.97 | +0.015% | 137 | -3.906% |
| 2026-02-17 | 19.97 | 19.97 | 19.97 | 19.97 | +0.027% | 35 | -3.891% |
| 2026-02-13 | 19.93 | 19.96 | 19.93 | 19.96 | -0.047% | 233 | -3.866% |
| 2026-02-12 | 19.97 | 19.97 | 19.97 | 19.97 | +0.055% | 82 | -3.911% |
| 2026-02-11 | 19.96 | 19.96 | 19.96 | 19.96 | -0.080% | 24 | -3.858% |
| 2026-02-10 | 19.96 | 19.98 | 19.96 | 19.98 | +0.031% | 251 | -3.934% |
| 2026-02-09 | 19.95 | 19.97 | 19.94 | 19.97 | -0.002% | 681 | -3.904% |
| 2026-02-06 | 19.97 | 19.97 | 19.97 | 19.97 | +0.125% | 73 | -3.906% |
| 2026-02-05 | 19.92 | 19.95 | 19.91 | 19.95 | -0.075% | 423 | -3.785% |
| 2026-02-04 | 19.98 | 19.98 | 19.96 | 19.96 | +0.025% | 1,079 | -3.858% |
| 2026-02-03 | 19.93 | 20.00 | 19.88 | 19.95 | +0.176% | 4,084 | -3.834% |
| 2026-02-02 | 19.89 | 19.92 | 19.89 | 19.92 | +0.113% | 421 | -3.665% |
| 2026-01-30 | 19.93 | 19.93 | 19.90 | 19.90 | -0.413% | 339 | -3.556% |
| 2026-01-29 | 19.97 | 19.98 | 19.97 | 19.98 | -0.523% | 111 | -3.954% |
| 2026-01-28 | 20.09 | 20.09 | 20.09 | 20.09 | -0.025% | 7 | -4.456% |
| 2026-01-27 | 20.09 | 20.09 | 20.09 | 20.09 | +0.089% | 71 | -4.480% |
| 2026-01-26 | 20.07 | 20.07 | 20.07 | 20.07 | +0.011% | 54 | -4.395% |
| 2026-01-23 | 20.10 | 20.10 | 20.07 | 20.07 | 0.000% | 1,623 | -4.385% |
| 2026-01-22 | 20.04 | 20.07 | 20.04 | 20.07 | +0.227% | 2,624 | -4.385% |
| 2026-01-21 | 20.02 | 20.02 | 20.01 | 20.02 | -0.002% | 1,658 | -4.168% |
| 2026-01-20 | 20.02 | 20.02 | 20.02 | 20.02 | -0.423% | 44 | -4.170% |
| 2026-01-16 | 20.07 | 20.11 | 20.07 | 20.11 | +0.159% | 386 | -4.575% |
| 2026-01-15 | 20.05 | 20.08 | 20.05 | 20.08 | +0.315% | 392 | -4.423% |
| 2026-01-14 | 20.04 | 20.04 | 20.02 | 20.02 | +0.075% | 229 | -4.122% |
| 2026-01-13 | 20.00 | 20.00 | 20.00 | 20.00 | -0.014% | 503 | -4.050% |
| 2026-01-12 | 19.97 | 20.00 | 19.97 | 20.00 | -0.453% | 3,954 | -4.063% |
| 2026-01-09 | 20.09 | 20.09 | 20.09 | 20.09 | +0.260% | 3 | -4.498% |
| 2026-01-08 | 20.04 | 20.07 | 20.04 | 20.04 | +0.037% | 3,771 | -4.250% |
| 2026-01-07 | 20.01 | 20.03 | 20.01 | 20.03 | +0.204% | 444 | -4.214% |
| 2026-01-06 | 19.99 | 20.06 | 19.98 | 19.99 | -0.057% | 2,139 | -4.019% |
| 2026-01-05 | 19.97 | 20.00 | 19.97 | 20.00 | +0.265% | 277 | -4.074% |
| 2026-01-02 | 19.95 | 19.95 | 19.95 | 19.95 | +0.088% | 317 | -3.820% |
| 2025-12-31 | 19.90 | 19.99 | 19.90 | 19.93 | +0.124% | 3,525 | -3.735% |
| 2025-12-30 | 19.85 | 19.92 | 19.85 | 19.91 | -0.764% | 1,294 | -3.616% |
| 2025-12-29 | 19.99 | 20.06 | 19.99 | 20.06 | +0.016% | 2,347 | -4.353% |
| 2025-12-26 | 20.00 | 20.06 | 20.00 | 20.06 | -0.018% | 372 | -4.337% |
| 2025-12-24 | 19.99 | 20.08 | 19.99 | 20.06 | +0.104% | 4,825 | -4.355% |
| 2025-12-23 | 20.04 | 20.04 | 20.04 | 20.04 | -0.122% | 4 | -4.255% |
| 2025-12-22 | 20.03 | 20.07 | 20.03 | 20.07 | +0.231% | 766 | -4.372% |
| 2025-12-19 | 20.02 | 20.02 | 20.02 | 20.02 | +0.165% | 3 | -4.152% |
| 2025-12-18 | 19.99 | 20.07 | 19.98 | 19.99 | -0.099% | 3,261 | -3.994% |
| 2025-12-17 | 19.96 | 20.01 | 19.93 | 20.01 | +0.105% | 1,059 | -4.089% |
| 2025-12-16 | 19.96 | 19.99 | 19.95 | 19.99 | +0.031% | 1,278 | -3.989% |
| 2025-12-15 | 19.97 | 19.98 | 19.97 | 19.98 | +0.055% | 181 | -3.959% |
| 2025-12-12 | 19.95 | 19.99 | 19.91 | 19.97 | -0.177% | 1,402 | -3.907% |
| 2025-12-11 | 20.01 | 20.01 | 20.01 | 20.01 | +0.136% | 607 | -4.077% |
| 2025-12-10 | 19.98 | 19.98 | 19.98 | 19.98 | +0.234% | 106 | -3.946% |
| 2025-12-09 | 19.90 | 19.93 | 19.90 | 19.93 | -0.091% | 1,003 | -3.721% |
| 2025-12-08 | 19.91 | 19.95 | 19.91 | 19.95 | -0.063% | 1,019 | -3.809% |
| 2025-12-05 | 19.96 | 19.96 | 19.96 | 19.96 | +0.014% | 54 | -3.870% |
| 2025-12-04 | 19.96 | 19.96 | 19.96 | 19.96 | -0.053% | 23 | -3.857% |
| 2025-12-03 | 19.94 | 19.97 | 19.92 | 19.97 | +0.118% | 2,714 | -3.907% |
| 2025-12-02 | 19.88 | 19.95 | 19.88 | 19.95 | +0.134% | 321 | -3.794% |
| 2025-12-01 | 19.92 | 19.92 | 19.92 | 19.92 | -0.165% | 51 | -3.665% |
| 2025-11-28 | 19.95 | 19.95 | 19.95 | 19.95 | -0.046% | 82 | -3.824% |
| 2025-11-26 | 19.98 | 19.98 | 19.96 | 19.96 | -0.204% | 504 | -3.868% |
| 2025-11-25 | 20.00 | 20.00 | 20.00 | 20.00 | +0.128% | 16 | -4.064% |
| 2025-11-24 | 19.95 | 19.98 | 19.95 | 19.98 | +0.126% | 256 | -3.941% |
| 2025-11-21 | 19.97 | 19.97 | 19.95 | 19.95 | +0.171% | 5,497 | -3.820% |
| 2025-11-20 | 19.93 | 19.93 | 19.84 | 19.92 | +0.223% | 1,339 | -3.656% |
| 2025-11-19 | 19.87 | 19.87 | 19.87 | 19.87 | -0.051% | 10 | -3.441% |
| 2025-11-18 | 19.88 | 19.88 | 19.88 | 19.88 | +0.058% | 42 | -3.491% |
| 2025-11-17 | 19.83 | 19.87 | 19.80 | 19.87 | -0.014% | 3,430 | -3.434% |
| 2025-11-14 | 19.96 | 19.96 | 19.83 | 19.88 | +0.052% | 746 | -3.448% |
| 2025-11-13 | 19.87 | 19.87 | 19.86 | 19.86 | -0.153% | 111 | -3.398% |
| 2025-11-12 | 19.90 | 19.90 | 19.90 | 19.90 | -0.024% | 51 | -3.546% |
| 2025-11-11 | 19.83 | 19.90 | 19.81 | 19.90 | +0.049% | 7,871 | -3.568% |
| 2025-11-10 | 19.87 | 19.89 | 19.87 | 19.89 | +0.077% | 255 | -3.521% |
| 2025-11-07 | 19.88 | 19.88 | 19.88 | 19.88 | +0.050% | 78 | -3.447% |
| 2025-11-06 | 19.79 | 19.94 | 19.78 | 19.86 | +0.086% | 5,968 | -3.398% |
| 2025-11-05 | 19.85 | 19.85 | 19.85 | 19.85 | -0.043% | 38 | -3.315% |
| 2025-11-04 | 19.87 | 19.88 | 19.76 | 19.86 | +0.201% | 2,170 | -3.357% |
| 2025-11-03 | 19.75 | 19.87 | 19.75 | 19.82 | +0.083% | 1,878 | -3.162% |
| 2025-10-31 | 19.74 | 19.86 | 19.74 | 19.80 | +0.179% | 1,884 | -3.082% |
| 2025-10-30 | 19.70 | 19.77 | 19.69 | 19.77 | -0.528% | 1,802 | -2.909% |
| 2025-10-29 | 19.86 | 19.93 | 19.80 | 19.87 | -0.069% | 9,107 | -3.422% |
| 2025-10-28 | 19.88 | 19.88 | 19.88 | 19.88 | -0.091% | 98 | -3.489% |
| 2025-10-27 | 19.89 | 19.90 | 19.89 | 19.90 | +0.216% | 113 | -3.577% |
| 2025-10-24 | 19.88 | 19.88 | 19.85 | 19.86 | +0.095% | 4,440 | -3.369% |
| 2025-10-23 | 19.86 | 19.86 | 19.84 | 19.84 | -0.015% | 425 | -3.277% |
| 2025-10-22 | 19.81 | 19.84 | 19.81 | 19.84 | +0.137% | 107 | -3.292% |
| 2025-10-21 | 19.82 | 19.82 | 19.82 | 19.82 | -0.121% | 125 | -3.160% |
| 2025-10-20 | 19.84 | 19.84 | 19.84 | 19.84 | +0.076% | 7 | -3.277% |
| 2025-10-17 | 19.83 | 19.83 | 19.83 | 19.83 | +0.152% | 11 | -3.204% |
| 2025-10-16 | 19.80 | 19.80 | 19.80 | 19.80 | -0.002% | 29 | -3.056% |
| 2025-10-15 | 19.72 | 19.80 | 19.72 | 19.80 | +0.026% | 1,500 | -3.058% |
| 2025-10-14 | 19.78 | 19.79 | 19.78 | 19.79 | -0.189% | 1,025 | -3.032% |
| 2025-10-13 | 19.80 | 19.83 | 19.80 | 19.83 | +0.429% | 1,633 | -3.215% |
| 2025-10-10 | 19.79 | 19.79 | 19.74 | 19.74 | -0.390% | 104 | -2.800% |
| 2025-10-09 | 19.82 | 19.82 | 19.82 | 19.82 | -0.151% | 285 | -3.179% |
| 2025-10-08 | 19.86 | 19.86 | 19.85 | 19.85 | -0.050% | 503 | -3.325% |
| 2025-10-07 | 19.82 | 19.86 | 19.82 | 19.86 | +0.177% | 709 | -3.374% |
| 2025-10-06 | 19.87 | 19.87 | 19.78 | 19.82 | -0.176% | 8,294 | -3.203% |
| 2025-10-03 | 19.86 | 19.86 | 19.86 | 19.86 | +0.175% | 57 | -3.374% |
| 2025-10-02 | 19.83 | 19.83 | 19.83 | 19.83 | +0.077% | 72 | -3.204% |
| 2025-10-01 | 19.79 | 19.81 | 19.75 | 19.81 | +0.177% | 23,279 | -3.130% |
| 2025-09-30 | 19.77 | 19.77 | 19.77 | 19.77 | +0.076% | 53 | -2.958% |
| 2025-09-29 | 19.79 | 19.79 | 19.76 | 19.76 | -0.350% | 199 | -2.884% |
| 2025-09-26 | 19.86 | 19.86 | 19.82 | 19.83 | -0.028% | 2,728 | -3.225% |
| 2025-09-25 | 19.83 | 19.83 | 19.83 | 19.83 | -0.101% | 34 | -3.251% |
| 2025-09-24 | 19.78 | 19.86 | 19.78 | 19.86 | -0.033% | 201 | -3.349% |
| 2025-09-23 | 19.89 | 19.89 | 19.86 | 19.86 | -0.116% | 271 | -3.381% |
| 2025-09-22 | 19.88 | 19.88 | 19.88 | 19.88 | +0.075% | 31 | -3.494% |
| 2025-09-19 | 19.84 | 19.87 | 19.84 | 19.87 | +0.125% | 370 | -3.421% |
| 2025-09-18 | 19.80 | 19.84 | 19.80 | 19.84 | +0.025% | 3,183 | -3.301% |
| 2025-09-17 | 19.84 | 19.84 | 19.84 | 19.84 | +0.126% | 4 | -3.276% |
| 2025-09-16 | 19.79 | 19.82 | 19.79 | 19.82 | -0.050% | 703 | -3.154% |
| 2025-09-15 | 19.77 | 19.83 | 19.77 | 19.82 | -0.025% | 805 | -3.203% |
| 2025-09-12 | 19.84 | 19.84 | 19.83 | 19.83 | +0.126% | 2,065 | -3.227% |
| 2025-09-11 | 19.78 | 19.82 | 19.77 | 19.80 | -0.025% | 5,066 | -3.105% |
| 2025-09-10 | 19.81 | 19.83 | 19.81 | 19.81 | +0.025% | 2,156 | -3.130% |
| 2025-09-09 | 19.79 | 19.80 | 19.78 | 19.80 | -0.205% | 981 | -3.105% |
| 2025-09-08 | 19.79 | 19.91 | 19.79 | 19.85 | -0.094% | 2,383 | -3.304% |
| 2025-09-05 | 19.69 | 19.86 | 19.69 | 19.86 | +0.098% | 3,107 | -3.395% |
| 2025-09-04 | 19.82 | 19.89 | 19.82 | 19.84 | -0.005% | 4,449 | -3.301% |
| 2025-09-03 | 19.74 | 19.86 | 19.74 | 19.85 | +0.226% | 7,612 | -3.305% |
| 2025-09-02 | 19.78 | 19.83 | 19.77 | 19.80 | +0.006% | 16,835 | -3.086% |
| 2025-08-29 | 19.85 | 19.85 | 19.80 | 19.80 | +0.061% | 359 | -3.081% |
| 2025-08-28 | 19.79 | 19.80 | 19.79 | 19.79 | -0.363% | 2,303 | -3.022% |
| 2025-08-27 | 19.86 | 19.86 | 19.86 | 19.86 | -0.025% | 4 | -3.374% |
| 2025-08-26 | 19.90 | 19.90 | 19.86 | 19.86 | +0.076% | 13,864 | -3.398% |
| 2025-08-25 | 19.87 | 19.88 | 19.85 | 19.85 | +0.043% | 864 | -3.325% |
| 2025-08-22 | 19.85 | 19.86 | 19.84 | 19.84 | +0.320% | 695 | -3.284% |
| 2025-08-21 | 19.81 | 19.81 | 19.76 | 19.78 | -0.173% | 2,531 | -2.974% |
| 2025-08-20 | 19.77 | 19.82 | 19.77 | 19.81 | -0.164% | 5,307 | -3.142% |
| 2025-08-19 | 19.84 | 19.84 | 19.84 | 19.84 | +0.178% | 104 | -3.301% |
| 2025-08-18 | 19.81 | 19.81 | 19.81 | 19.81 | +0.075% | 4 | -3.129% |
| 2025-08-15 | 19.81 | 19.81 | 19.80 | 19.80 | -0.032% | 3,776 | -3.056% |
| 2025-08-14 | 19.80 | 19.80 | 19.80 | 19.80 | +0.184% | 40 | -3.087% |
| 2025-08-13 | 19.73 | 19.77 | 19.73 | 19.77 | +0.078% | 5,204 | -2.909% |
| 2025-08-12 | 19.70 | 19.77 | 19.70 | 19.75 | +0.362% | 7,640 | -2.833% |
| 2025-08-11 | 19.70 | 19.70 | 19.68 | 19.68 | -0.194% | 182 | -2.481% |
| 2025-08-08 | 19.71 | 19.72 | 19.71 | 19.72 | +0.294% | 1,187 | -2.671% |
| 2025-08-07 | 19.70 | 19.70 | 19.66 | 19.66 | +0.045% | 3,620 | -2.385% |
| 2025-08-06 | 19.69 | 19.69 | 19.65 | 19.65 | -0.008% | 473 | -2.341% |
| 2025-08-05 | 19.61 | 19.68 | 19.61 | 19.65 | +0.110% | 14,604 | -2.349% |
| 2025-08-04 | 19.59 | 19.68 | 19.59 | 19.63 | 0.000% | 1,763 | -2.241% |
| 2025-08-01 | 19.54 | 19.63 | 19.54 | 19.63 | +0.072% | 5,553 | -2.241% |
| 2025-07-31 | 19.58 | 19.62 | 19.58 | 19.62 | -0.123% | 6,528 | -2.171% |
| 2025-07-30 | 19.63 | 19.67 | 19.63 | 19.64 | -0.695% | 3,129 | -2.291% |
| 2025-07-29 | 19.66 | 19.80 | 19.66 | 19.78 | -0.025% | 1,170 | -2.971% |
| 2025-07-28 | 19.77 | 19.78 | 19.77 | 19.78 | +0.012% | 1,403 | -2.995% |
| 2025-07-25 | 19.75 | 19.78 | 19.75 | 19.78 | +0.044% | 512 | -2.984% |
| 2025-07-24 | 19.75 | 19.83 | 19.75 | 19.77 | -0.077% | 792 | -2.941% |
| 2025-07-23 | 19.75 | 19.79 | 19.74 | 19.79 | +0.173% | 1,620 | -3.016% |
| 2025-07-22 | 19.70 | 19.80 | 19.69 | 19.75 | +0.069% | 6,639 | -2.848% |
| 2025-07-21 | 19.74 | 19.74 | 19.74 | 19.74 | +0.215% | 66 | -2.781% |
| 2025-07-18 | 19.67 | 19.75 | 19.67 | 19.70 | -0.170% | 5,791 | -2.572% |
| 2025-07-17 | 19.80 | 19.80 | 19.68 | 19.73 | -0.071% | 2,382 | -2.737% |
| 2025-07-16 | 19.73 | 19.74 | 19.73 | 19.74 | -0.181% | 4,544 | -2.806% |
| 2025-07-15 | 19.72 | 19.87 | 19.72 | 19.78 | -0.263% | 1,402 | -2.983% |
| 2025-07-14 | 19.84 | 19.84 | 19.83 | 19.83 | +0.152% | 166 | -3.238% |
| 2025-07-11 | 19.80 | 19.80 | 19.80 | 19.80 | -0.442% | 62 | -3.091% |
| 2025-07-10 | 19.89 | 19.90 | 19.79 | 19.89 | +0.281% | 4,481 | -3.519% |
| 2025-07-09 | 19.88 | 19.89 | 19.83 | 19.83 | +0.066% | 5,199 | -3.248% |
| 2025-07-08 | 19.93 | 19.93 | 19.76 | 19.82 | +0.176% | 2,475 | -3.185% |
| 2025-07-07 | 19.79 | 19.79 | 19.79 | 19.79 | -0.237% | 111 | -3.014% |
| 2025-07-03 | 19.83 | 19.83 | 19.83 | 19.83 | +0.219% | 41 | -3.244% |
| 2025-07-02 | 19.79 | 19.79 | 19.79 | 19.79 | +0.279% | 243 | -3.032% |
| 2025-07-01 | 19.80 | 19.80 | 19.69 | 19.73 | +0.129% | 9,199 | -2.762% |
| 2025-06-30 | 19.71 | 19.71 | 19.71 | 19.71 | +0.166% | 58 | -2.636% |
| 2025-06-27 | 19.64 | 19.75 | 19.64 | 19.68 | -0.548% | 1,370 | -2.475% |
| 2025-06-26 | 19.83 | 19.84 | 19.66 | 19.79 | +0.167% | 900 | -3.010% |
| 2025-06-25 | 19.72 | 19.83 | 19.71 | 19.75 | +0.035% | 3,657 | -2.848% |
| 2025-06-24 | 19.72 | 19.75 | 19.72 | 19.75 | +0.296% | 600 | -2.814% |
| 2025-06-23 | 19.69 | 19.69 | 19.69 | 19.69 | +0.137% | 56 | -2.526% |
| 2025-06-20 | 19.63 | 19.68 | 19.63 | 19.66 | -0.049% | 3,205 | -2.393% |
| 2025-06-18 | 19.69 | 19.70 | 19.67 | 19.67 | +0.162% | 7,466 | -2.440% |
| 2025-06-17 | 19.61 | 19.64 | 19.61 | 19.64 | -0.061% | 1,309 | -2.282% |
| 2025-06-16 | 19.64 | 19.65 | 19.63 | 19.65 | +0.058% | 2,561 | -2.341% |
| 2025-06-13 | 19.62 | 19.64 | 19.62 | 19.64 | -0.383% | 1,274 | -2.284% |
| 2025-06-12 | 19.66 | 19.71 | 19.65 | 19.71 | +0.211% | 568 | -2.659% |
| 2025-06-11 | 19.65 | 19.67 | 19.65 | 19.67 | +0.014% | 1,122 | -2.454% |
| 2025-06-10 | 19.62 | 19.69 | 19.62 | 19.67 | +0.102% | 5,512 | -2.440% |
| 2025-06-09 | 19.65 | 19.65 | 19.65 | 19.65 | +0.076% | 52 | -2.341% |
| 2025-06-06 | 17.67 | 19.64 | 17.67 | 19.64 | +0.025% | 323 | -2.266% |
| 2025-06-05 | 19.67 | 19.67 | 19.63 | 19.63 | -0.044% | 126 | -2.241% |
| 2025-06-04 | 19.64 | 19.64 | 19.64 | 19.64 | +0.244% | 2 | -2.284% |
| 2025-06-03 | 19.57 | 19.59 | 19.57 | 19.59 | +0.311% | 3,268 | -2.046% |
| 2025-06-02 | 19.53 | 19.53 | 19.53 | 19.53 | -0.240% | 119 | -1.741% |
| 2025-05-30 | 19.62 | 19.62 | 19.58 | 19.58 | +0.081% | 152 | -1.976% |
| 2025-05-29 | 19.49 | 19.61 | 19.49 | 19.56 | -0.446% | 24,787 | -1.897% |
| 2025-05-28 | 19.65 | 19.65 | 19.65 | 19.65 | -0.108% | 0 | -2.335% |
| 2025-05-27 | 19.67 | 19.67 | 19.67 | 19.67 | +0.275% | 199 | -2.440% |
| 2025-05-23 | 19.56 | 19.63 | 19.56 | 19.62 | +0.167% | 1,379 | -2.172% |
| 2025-05-22 | 19.51 | 19.60 | 19.51 | 19.58 | -0.174% | 1,501 | -2.008% |
| 2025-05-21 | 19.62 | 19.62 | 19.62 | 19.62 | -0.426% | 80 | -2.179% |
| 2025-05-20 | 19.70 | 19.70 | 19.70 | 19.70 | -0.160% | 77 | -2.596% |
| 2025-05-19 | 19.74 | 19.74 | 19.69 | 19.73 | -0.300% | 5,401 | -2.751% |
| 2025-05-16 | 19.80 | 19.80 | 19.79 | 19.79 | +0.462% | 100 | -3.043% |
| 2025-05-15 | 19.70 | 19.70 | 19.70 | 19.70 | +0.182% | 0 | -2.595% |
| 2025-05-14 | 19.68 | 19.68 | 19.67 | 19.67 | -0.011% | 1,164 | -2.417% |
| 2025-05-13 | 19.71 | 19.71 | 19.67 | 19.67 | -0.320% | 6,187 | -2.428% |
| 2025-05-12 | 19.80 | 19.80 | 19.70 | 19.73 | +0.270% | 3,394 | -2.740% |
| 2025-05-09 | 19.69 | 19.69 | 19.68 | 19.68 | -0.160% | 733 | -2.477% |
| 2025-05-08 | 19.65 | 19.79 | 19.65 | 19.71 | -0.258% | 1,409 | -2.633% |
| 2025-05-07 | 19.68 | 19.76 | 19.67 | 19.76 | +0.385% | 4,216 | -2.885% |
| 2025-05-06 | 19.65 | 19.76 | 19.63 | 19.68 | -0.071% | 3,549 | -2.511% |
| 2025-05-05 | 19.79 | 19.79 | 19.70 | 19.70 | -0.036% | 166 | -2.580% |
| 2025-05-02 | 19.81 | 19.81 | 19.71 | 19.71 | +0.142% | 204 | -2.615% |
| 2025-05-01 | 19.63 | 19.75 | 19.62 | 19.68 | +0.025% | 2,300 | -2.476% |
| 2025-04-30 | 19.64 | 19.72 | 19.64 | 19.67 | +0.016% | 613 | -2.452% |
| 2025-04-29 | 19.72 | 19.72 | 19.67 | 19.67 | -0.416% | 100 | -2.436% |
| 2025-04-28 | 19.81 | 19.81 | 19.75 | 19.75 | +0.078% | 604 | -2.842% |
| 2025-04-25 | 19.73 | 19.80 | 19.73 | 19.74 | +0.027% | 700 | -2.766% |
| 2025-04-24 | 19.65 | 19.73 | 19.65 | 19.73 | +0.164% | 454 | -2.739% |
| 2025-04-23 | 19.77 | 19.77 | 19.70 | 19.70 | +0.144% | 937 | -2.579% |
| 2025-04-22 | 19.69 | 19.69 | 19.67 | 19.67 | +0.328% | 148 | -2.439% |
| 2025-04-21 | 19.61 | 19.61 | 19.61 | 19.61 | -0.100% | 143 | -2.119% |
| 2025-04-17 | 19.60 | 19.63 | 19.60 | 19.63 | +0.359% | 200 | -2.217% |
| 2025-04-16 | 19.55 | 19.55 | 19.55 | 19.55 | -0.227% | 100 | -1.866% |
| 2025-04-15 | 19.51 | 19.61 | 19.51 | 19.60 | 0.000% | 934 | -2.088% |