FLCE
Frontier Asset U.S. Large Cap Equity ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)229
After-hoursOct 2, 2026 4:10:30 PM EDT
31.84USD0.000%(0.00)
FLCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.84 | 31.92 | 31.77 | 31.84 | +0.819% | 2,258 | 0.000% |
| 2026-10-01 | 31.55 | 31.61 | 31.43 | 31.58 | +0.004% | 2,856 | +0.819% |
| 2026-09-30 | 31.75 | 31.79 | 31.58 | 31.58 | -0.316% | 5,588 | +0.823% |
| 2026-09-29 | 31.65 | 31.69 | 31.63 | 31.68 | -0.007% | 10,773 | +0.505% |
| 2026-09-28 | 31.78 | 31.78 | 31.61 | 31.68 | -0.822% | 925 | +0.498% |
| 2026-09-25 | 31.73 | 31.96 | 31.73 | 31.95 | +0.519% | 6,360 | -0.329% |
| 2026-09-24 | 31.71 | 31.78 | 31.69 | 31.78 | +0.031% | 18,728 | +0.189% |
| 2026-09-23 | 31.83 | 31.83 | 31.75 | 31.77 | -0.812% | 2,305 | +0.220% |
| 2026-09-22 | 32.02 | 32.03 | 31.97 | 32.03 | 0.000% | 3,158 | -0.593% |
| 2026-09-21 | 31.78 | 32.06 | 31.77 | 32.03 | +1.456% | 3,505 | -0.593% |
| 2026-09-18 | 31.48 | 31.57 | 31.48 | 31.57 | -0.073% | 276 | +0.854% |
| 2026-09-17 | 31.57 | 31.59 | 31.54 | 31.59 | +0.970% | 1,168 | +0.780% |
| 2026-09-16 | 31.50 | 31.55 | 31.16 | 31.29 | -0.414% | 9,874 | +1.758% |
| 2026-09-15 | 31.43 | 31.43 | 31.39 | 31.42 | -0.475% | 2,336 | +1.337% |
| 2026-09-14 | 31.52 | 31.60 | 31.48 | 31.57 | -0.410% | 1,456 | +0.855% |
| 2026-09-11 | 31.70 | 31.74 | 31.65 | 31.70 | +0.827% | 7,895 | +0.442% |
| 2026-09-10 | 31.43 | 31.49 | 31.39 | 31.44 | -0.498% | 34,108 | +1.272% |
| 2026-09-09 | 31.63 | 31.64 | 31.60 | 31.60 | -0.481% | 2,458 | +0.768% |
| 2026-09-08 | 31.82 | 31.84 | 31.75 | 31.75 | -0.645% | 3,206 | +0.284% |
| 2026-09-04 | 31.96 | 31.97 | 31.91 | 31.96 | -0.444% | 2,940 | -0.363% |
| 2026-09-03 | 32.09 | 32.11 | 32.09 | 32.10 | +1.065% | 817 | -0.805% |
| 2026-09-02 | 31.71 | 31.81 | 31.71 | 31.76 | +0.443% | 2,239 | +0.252% |
| 2026-09-01 | 31.63 | 31.63 | 31.55 | 31.62 | -0.672% | 4,489 | +0.696% |
| 2026-08-31 | 31.82 | 31.83 | 31.82 | 31.83 | -0.364% | 550 | +0.019% |
| 2026-08-28 | 32.05 | 32.05 | 31.90 | 31.95 | -0.198% | 2,656 | -0.345% |
| 2026-08-27 | 31.98 | 32.01 | 31.98 | 32.01 | +0.419% | 806 | -0.542% |
| 2026-08-26 | 31.85 | 31.91 | 31.77 | 31.88 | +0.051% | 4,432 | -0.125% |
| 2026-08-25 | 31.86 | 31.86 | 31.79 | 31.86 | +0.267% | 1,886 | -0.074% |
| 2026-08-24 | 31.73 | 31.80 | 31.73 | 31.78 | -0.162% | 2,223 | +0.192% |
| 2026-08-21 | 31.84 | 31.84 | 31.83 | 31.83 | +0.444% | 2,972 | +0.030% |
| 2026-08-20 | 31.81 | 31.81 | 31.68 | 31.69 | -0.767% | 2,590 | +0.473% |
| 2026-08-19 | 32.03 | 32.03 | 31.94 | 31.94 | +0.141% | 2,422 | -0.298% |
| 2026-08-18 | 31.91 | 31.97 | 31.87 | 31.89 | -0.638% | 2,765 | -0.157% |
| 2026-08-17 | 32.19 | 32.19 | 32.09 | 32.09 | -0.449% | 2,627 | -0.794% |
| 2026-08-14 | 32.25 | 32.27 | 32.24 | 32.24 | -0.214% | 2,329 | -1.239% |
| 2026-08-13 | 32.29 | 32.31 | 32.29 | 32.31 | +0.540% | 507 | -1.451% |
| 2026-08-12 | 32.20 | 32.20 | 32.14 | 32.14 | +0.265% | 2,092 | -0.919% |
| 2026-08-11 | 32.22 | 32.22 | 32.05 | 32.05 | -0.257% | 2,582 | -0.656% |
| 2026-08-10 | 32.17 | 32.18 | 32.11 | 32.13 | +0.009% | 8,292 | -0.912% |
| 2026-08-07 | 32.07 | 32.13 | 32.07 | 32.13 | +0.588% | 1,058 | -0.903% |
| 2026-08-06 | 32.07 | 32.07 | 31.94 | 31.94 | -0.257% | 2,500 | -0.321% |
| 2026-08-05 | 32.05 | 32.08 | 32.02 | 32.02 | -0.038% | 1,662 | -0.577% |
| 2026-08-04 | 31.80 | 32.09 | 31.77 | 32.04 | +1.628% | 4,832 | -0.614% |
| 2026-08-03 | 31.41 | 31.57 | 31.41 | 31.52 | +1.155% | 1,164 | +1.003% |
| 2026-07-31 | 31.07 | 31.16 | 31.07 | 31.16 | +0.762% | 792 | +2.169% |
| 2026-07-30 | 30.82 | 30.95 | 30.82 | 30.93 | +1.430% | 1,088 | +2.948% |
| 2026-07-29 | 30.69 | 31.02 | 30.49 | 30.49 | -1.510% | 10,256 | +4.420% |
| 2026-07-28 | 30.96 | 31.02 | 30.80 | 30.96 | +0.399% | 12,774 | +2.844% |
| 2026-07-27 | 30.84 | 30.84 | 30.84 | 30.84 | +0.054% | 861 | +3.254% |
| 2026-07-24 | 30.79 | 30.82 | 30.79 | 30.82 | +0.032% | 702 | +3.310% |
| 2026-07-23 | 30.83 | 30.83 | 30.73 | 30.81 | -1.028% | 1,595 | +3.343% |
| 2026-07-22 | 31.09 | 31.13 | 31.09 | 31.13 | -0.064% | 1,376 | +2.281% |
| 2026-07-21 | 31.08 | 31.15 | 31.06 | 31.15 | +0.933% | 3,794 | +2.215% |
| 2026-07-20 | 31.02 | 31.02 | 30.86 | 30.86 | -0.339% | 1,123 | +3.169% |
| 2026-07-17 | 31.05 | 31.05 | 30.91 | 30.97 | -0.969% | 1,276 | +2.819% |
| 2026-07-16 | 31.33 | 31.33 | 31.18 | 31.27 | -0.277% | 2,943 | +1.823% |
| 2026-07-15 | 31.29 | 31.38 | 31.29 | 31.36 | +0.234% | 3,849 | +1.541% |
| 2026-07-14 | 31.30 | 31.32 | 31.26 | 31.28 | +0.291% | 3,123 | +1.779% |
| 2026-07-13 | 31.23 | 31.23 | 31.19 | 31.19 | -0.722% | 8,655 | +2.075% |
| 2026-07-10 | 31.35 | 31.43 | 31.35 | 31.42 | +0.254% | 711 | +1.338% |
| 2026-07-09 | 31.20 | 31.34 | 31.20 | 31.34 | +0.893% | 3,671 | +1.595% |
| 2026-07-08 | 30.90 | 31.07 | 30.90 | 31.06 | -0.366% | 9,261 | +2.503% |
| 2026-07-07 | 31.07 | 31.19 | 31.07 | 31.18 | -0.467% | 3,118 | +2.128% |
| 2026-07-06 | 31.19 | 31.38 | 31.19 | 31.32 | +0.910% | 11,251 | +1.651% |
| 2026-07-02 | 30.99 | 31.04 | 30.97 | 31.04 | -0.191% | 3,299 | +2.576% |
| 2026-07-01 | 31.24 | 31.24 | 31.10 | 31.10 | -0.408% | 2,807 | +2.379% |
| 2026-06-30 | 31.09 | 31.23 | 31.09 | 31.23 | +0.856% | 2,386 | +1.962% |
| 2026-06-29 | 30.89 | 30.96 | 30.84 | 30.96 | +1.025% | 936 | +2.834% |
| 2026-06-26 | 30.30 | 30.65 | 30.30 | 30.65 | +0.064% | 3,920 | +3.889% |
| 2026-06-25 | 30.65 | 30.70 | 30.63 | 30.63 | +0.192% | 1,907 | +3.955% |
| 2026-06-24 | 30.57 | 30.62 | 30.52 | 30.57 | -0.182% | 2,053 | +4.155% |
| 2026-06-23 | 30.74 | 30.74 | 30.58 | 30.63 | -1.068% | 6,577 | +3.966% |
| 2026-06-22 | 31.18 | 31.18 | 30.91 | 30.96 | -0.296% | 2,468 | +2.856% |
| 2026-06-18 | 30.94 | 31.05 | 30.94 | 31.05 | +1.166% | 3,045 | +2.551% |
| 2026-06-17 | 31.12 | 31.12 | 30.69 | 30.69 | -1.302% | 2,983 | +3.747% |
| 2026-06-16 | 31.29 | 31.29 | 31.09 | 31.09 | -0.464% | 6,060 | +2.396% |
| 2026-06-15 | 31.18 | 31.29 | 31.18 | 31.24 | +1.605% | 7,368 | +1.921% |
| 2026-06-12 | 30.73 | 30.81 | 30.72 | 30.75 | +0.481% | 25,270 | +3.556% |
| 2026-06-11 | 30.46 | 30.60 | 30.43 | 30.60 | +1.587% | 10,420 | +4.054% |
| 2026-06-10 | 30.57 | 30.57 | 30.08 | 30.12 | -1.273% | 22,439 | +5.705% |
| 2026-06-09 | 30.71 | 30.71 | 30.41 | 30.51 | -0.147% | 2,296 | +4.359% |
| 2026-06-08 | 30.60 | 30.69 | 30.55 | 30.55 | +0.047% | 12,234 | +4.206% |
| 2026-06-05 | 30.98 | 30.98 | 30.54 | 30.54 | -2.257% | 1,666 | +4.255% |
| 2026-06-04 | 31.26 | 31.27 | 31.25 | 31.25 | +0.405% | 831 | +1.902% |
| 2026-06-03 | 31.14 | 31.14 | 31.12 | 31.12 | -0.471% | 535 | +2.315% |
| 2026-06-02 | 31.15 | 31.27 | 31.14 | 31.27 | +0.317% | 8,556 | +1.833% |
| 2026-06-01 | 31.04 | 31.17 | 30.93 | 31.17 | +0.089% | 3,029 | +2.155% |
| 2026-05-29 | 31.14 | 31.14 | 31.06 | 31.14 | +0.227% | 1,261 | +2.246% |
| 2026-05-28 | 30.88 | 31.09 | 30.88 | 31.07 | +0.615% | 1,802 | +2.479% |
| 2026-05-27 | 30.91 | 30.93 | 30.87 | 30.88 | -0.079% | 4,439 | +3.109% |
| 2026-05-26 | 30.91 | 30.93 | 30.84 | 30.90 | +0.587% | 2,591 | +3.027% |
| 2026-05-22 | 30.73 | 30.76 | 30.72 | 30.72 | +0.635% | 3,538 | +3.632% |
| 2026-05-21 | 30.53 | 30.53 | 30.53 | 30.53 | +0.141% | 959 | +4.291% |
| 2026-05-20 | 30.41 | 30.49 | 30.41 | 30.49 | +1.036% | 1,747 | +4.438% |
| 2026-05-19 | 30.17 | 30.24 | 30.16 | 30.17 | -0.634% | 1,781 | +5.520% |
| 2026-05-18 | 30.19 | 30.41 | 30.19 | 30.37 | -0.141% | 1,144 | +4.851% |
| 2026-05-15 | 30.41 | 30.50 | 30.41 | 30.41 | -1.025% | 2,525 | +4.702% |
| 2026-05-14 | 30.69 | 30.79 | 30.69 | 30.73 | +0.667% | 25,563 | +3.629% |
| 2026-05-13 | 30.39 | 30.55 | 30.39 | 30.52 | +0.565% | 703 | +4.320% |
| 2026-05-12 | 30.22 | 30.42 | 30.22 | 30.35 | -0.066% | 9,771 | +4.909% |
| 2026-05-11 | 30.45 | 30.48 | 30.36 | 30.37 | -0.099% | 12,906 | +4.840% |
| 2026-05-08 | 30.36 | 30.47 | 30.33 | 30.40 | +0.546% | 2,443 | +4.737% |
| 2026-05-07 | 30.28 | 30.28 | 30.22 | 30.23 | -0.558% | 12,531 | +5.308% |
| 2026-05-06 | 30.24 | 30.41 | 30.24 | 30.40 | +1.331% | 116,495 | +4.721% |
| 2026-05-05 | 29.91 | 30.08 | 29.91 | 30.01 | +0.823% | 45,187 | +6.115% |
| 2026-05-04 | 29.84 | 29.97 | 29.72 | 29.76 | -0.447% | 11,832 | +6.988% |
| 2026-05-01 | 29.96 | 29.96 | 29.89 | 29.89 | +0.157% | 3,887 | +6.510% |
| 2026-04-30 | 29.51 | 29.86 | 29.51 | 29.85 | +1.070% | 3,548 | +6.677% |
| 2026-04-29 | 29.53 | 29.53 | 29.46 | 29.53 | -0.086% | 1,012 | +7.819% |
| 2026-04-28 | 29.52 | 29.58 | 29.52 | 29.56 | -0.496% | 16,521 | +7.726% |
| 2026-04-27 | 29.65 | 29.71 | 29.65 | 29.70 | -0.029% | 2,664 | +7.192% |
| 2026-04-24 | 29.54 | 29.71 | 29.54 | 29.71 | +0.508% | 1,231 | +7.161% |
| 2026-04-23 | 29.63 | 29.63 | 29.50 | 29.56 | -0.254% | 1,458 | +7.705% |
| 2026-04-22 | 29.58 | 29.64 | 29.53 | 29.64 | +0.762% | 1,917 | +7.431% |
| 2026-04-21 | 29.57 | 29.57 | 29.41 | 29.41 | -0.541% | 499 | +8.250% |
| 2026-04-20 | 29.65 | 29.65 | 29.54 | 29.57 | -0.240% | 5,526 | +7.664% |
| 2026-04-17 | 29.67 | 29.67 | 29.62 | 29.64 | +1.277% | 453 | +7.405% |
| 2026-04-16 | 29.18 | 29.28 | 29.18 | 29.27 | +0.177% | 2,496 | +8.777% |
| 2026-04-15 | 29.07 | 29.24 | 29.07 | 29.22 | +0.629% | 1,326 | +8.969% |
| 2026-04-14 | 28.99 | 29.04 | 28.99 | 29.04 | +0.940% | 1,146 | +9.655% |
| 2026-04-13 | 28.59 | 28.77 | 28.59 | 28.77 | +1.014% | 1,498 | +10.686% |
| 2026-04-10 | 28.61 | 28.61 | 28.45 | 28.48 | -0.293% | 8,242 | +11.809% |
| 2026-04-09 | 28.56 | 28.58 | 28.55 | 28.56 | +0.637% | 2,732 | +11.481% |
| 2026-04-08 | 28.07 | 28.42 | 28.07 | 28.38 | +2.536% | 3,587 | +12.191% |
| 2026-04-07 | 27.54 | 27.68 | 27.46 | 27.68 | +0.072% | 16,698 | +15.036% |
| 2026-04-06 | 27.65 | 27.66 | 27.65 | 27.66 | +0.409% | 12,063 | +15.119% |
| 2026-04-02 | 27.52 | 27.55 | 27.50 | 27.55 | +0.081% | 1,782 | +15.590% |
| 2026-04-01 | 27.50 | 27.54 | 27.50 | 27.52 | +0.721% | 2,406 | +15.684% |
| 2026-03-31 | 27.16 | 27.33 | 27.16 | 27.33 | +2.679% | 3,245 | +16.519% |
| 2026-03-30 | 26.76 | 26.77 | 26.48 | 26.61 | -0.213% | 4,784 | +19.640% |
| 2026-03-27 | 26.70 | 26.70 | 26.67 | 26.67 | -1.636% | 1,461 | +19.385% |
| 2026-03-26 | 27.51 | 27.51 | 27.11 | 27.11 | -1.599% | 3,586 | +17.431% |
| 2026-03-25 | 27.53 | 27.66 | 27.53 | 27.55 | +0.563% | 12,468 | +15.554% |
| 2026-03-24 | 27.42 | 27.50 | 27.38 | 27.40 | -0.252% | 3,733 | +16.204% |
| 2026-03-23 | 27.59 | 27.59 | 27.46 | 27.47 | +1.178% | 1,259 | +15.912% |
| 2026-03-20 | 27.20 | 27.21 | 27.12 | 27.15 | -1.442% | 9,380 | +17.277% |
| 2026-03-19 | 27.48 | 27.58 | 27.41 | 27.55 | -0.146% | 10,460 | +15.586% |
| 2026-03-18 | 27.67 | 27.67 | 27.59 | 27.59 | -1.379% | 1,893 | +15.417% |
| 2026-03-17 | 28.10 | 28.10 | 27.97 | 27.97 | +0.219% | 2,950 | +13.825% |
| 2026-03-16 | 28.02 | 28.02 | 27.88 | 27.91 | +0.991% | 4,572 | +14.074% |
| 2026-03-13 | 27.69 | 27.69 | 27.64 | 27.64 | -0.504% | 3,493 | +15.205% |
| 2026-03-12 | 27.88 | 27.91 | 27.78 | 27.78 | -1.523% | 4,334 | +14.625% |
| 2026-03-11 | 28.19 | 28.21 | 28.09 | 28.21 | -0.170% | 1,431 | +12.879% |
| 2026-03-10 | 28.48 | 28.48 | 28.26 | 28.26 | -0.290% | 1,530 | +12.687% |
| 2026-03-09 | 28.00 | 28.34 | 28.00 | 28.34 | +0.776% | 28,866 | +12.360% |
| 2026-03-06 | 28.13 | 28.24 | 28.12 | 28.12 | -1.309% | 258,215 | +13.232% |
| 2026-03-05 | 28.33 | 28.49 | 28.33 | 28.49 | -0.782% | 341 | +11.750% |
| 2026-03-04 | 28.73 | 28.76 | 28.70 | 28.72 | +0.824% | 1,356 | +10.876% |
| 2026-03-03 | 28.27 | 28.59 | 28.25 | 28.48 | -1.193% | 2,889 | +11.790% |
| 2026-03-02 | 28.75 | 28.91 | 28.70 | 28.83 | +0.077% | 6,818 | +10.456% |
| 2026-02-27 | 28.71 | 28.80 | 28.71 | 28.80 | -0.487% | 1,011 | +10.541% |
| 2026-02-26 | 29.01 | 29.01 | 28.92 | 28.94 | -0.392% | 9,142 | +10.003% |
| 2026-02-25 | 29.07 | 29.10 | 29.05 | 29.06 | +0.712% | 1,640 | +9.572% |
| 2026-02-24 | 28.89 | 28.89 | 28.82 | 28.85 | +0.820% | 3,116 | +10.352% |
| 2026-02-23 | 28.62 | 28.63 | 28.60 | 28.62 | -1.102% | 1,750 | +11.257% |
| 2026-02-20 | 28.85 | 28.94 | 28.81 | 28.94 | +0.644% | 2,931 | +10.031% |
| 2026-02-19 | 28.67 | 28.75 | 28.67 | 28.75 | -0.388% | 430 | +10.739% |
| 2026-02-18 | 28.90 | 28.90 | 28.79 | 28.86 | +0.626% | 1,094 | +10.309% |
| 2026-02-17 | 28.45 | 28.73 | 28.45 | 28.68 | +0.099% | 5,251 | +11.000% |
| 2026-02-13 | 28.68 | 28.81 | 28.66 | 28.66 | +0.084% | 2,125 | +11.110% |
| 2026-02-12 | 28.99 | 29.19 | 28.63 | 28.63 | -1.514% | 3,687 | +11.203% |
| 2026-02-11 | 29.03 | 29.09 | 28.98 | 29.07 | +0.068% | 3,525 | +9.519% |
| 2026-02-10 | 29.23 | 29.25 | 29.05 | 29.05 | -0.351% | 8,415 | +9.594% |
| 2026-02-09 | 29.06 | 29.23 | 29.06 | 29.16 | +0.299% | 5,165 | +9.209% |
| 2026-02-06 | 28.80 | 29.07 | 28.80 | 29.07 | +2.023% | 5,183 | +9.536% |
| 2026-02-05 | 28.66 | 28.66 | 28.48 | 28.49 | -1.015% | 2,291 | +11.751% |
| 2026-02-04 | 28.96 | 28.96 | 28.66 | 28.78 | -0.409% | 7,513 | +10.617% |
| 2026-02-03 | 29.02 | 29.02 | 28.78 | 28.90 | -0.827% | 2,089 | +10.165% |
| 2026-02-02 | 29.15 | 29.19 | 29.14 | 29.14 | +0.637% | 3,168 | +9.254% |
| 2026-01-30 | 29.07 | 29.07 | 28.93 | 28.96 | -0.572% | 2,010 | +9.950% |
| 2026-01-29 | 30.96 | 30.96 | 28.82 | 29.13 | -0.112% | 4,945 | +9.320% |
| 2026-01-28 | 29.12 | 29.19 | 29.10 | 29.16 | -0.037% | 4,133 | +9.198% |
| 2026-01-27 | 29.17 | 29.19 | 29.17 | 29.17 | +0.266% | 721 | +9.158% |
| 2026-01-26 | 29.13 | 29.15 | 29.09 | 29.09 | +0.419% | 1,380 | +9.448% |
| 2026-01-23 | 28.90 | 28.97 | 28.90 | 28.97 | -0.035% | 2,838 | +9.907% |
| 2026-01-22 | 28.96 | 29.00 | 28.96 | 28.98 | +0.451% | 2,197 | +9.869% |
| 2026-01-21 | 28.75 | 28.90 | 28.75 | 28.85 | +1.227% | 8,767 | +10.364% |
| 2026-01-20 | 28.74 | 28.74 | 28.50 | 28.50 | -1.988% | 2,661 | +11.718% |
| 2026-01-16 | 29.09 | 29.11 | 29.04 | 29.08 | -0.142% | 1,557 | +9.496% |
| 2026-01-15 | 29.18 | 29.22 | 29.12 | 29.12 | +0.415% | 1,431 | +9.341% |
| 2026-01-14 | 28.92 | 29.00 | 28.92 | 29.00 | -0.441% | 3,255 | +9.795% |
| 2026-01-13 | 29.11 | 29.13 | 29.11 | 29.13 | -0.293% | 2,984 | +9.310% |
| 2026-01-12 | 29.18 | 29.21 | 29.18 | 29.21 | +0.169% | 1,028 | +8.990% |
| 2026-01-09 | 29.12 | 29.20 | 29.12 | 29.16 | +0.498% | 2,833 | +9.173% |
| 2026-01-08 | 28.97 | 29.03 | 28.93 | 29.02 | -0.034% | 124,454 | +9.717% |
| 2026-01-07 | 29.10 | 29.12 | 29.02 | 29.03 | -0.397% | 2,426 | +9.680% |
| 2026-01-06 | 29.05 | 29.15 | 29.01 | 29.15 | +0.816% | 3,990 | +9.244% |
| 2026-01-05 | 28.84 | 28.93 | 28.84 | 28.91 | +0.905% | 5,306 | +10.135% |
| 2026-01-02 | 28.68 | 28.72 | 28.65 | 28.65 | +0.172% | 2,264 | +11.132% |
| 2025-12-31 | 28.72 | 28.72 | 28.60 | 28.60 | -0.698% | 989 | +11.323% |
| 2025-12-30 | 28.83 | 28.83 | 28.80 | 28.80 | -0.408% | 1,273 | +10.546% |
| 2025-12-29 | 28.93 | 28.93 | 28.92 | 28.92 | -0.338% | 256 | +10.095% |
| 2025-12-26 | 28.99 | 29.02 | 28.99 | 29.02 | +0.002% | 2,211 | +9.723% |
| 2025-12-24 | 29.03 | 29.06 | 29.02 | 29.02 | +0.268% | 890 | +9.726% |
| 2025-12-23 | 28.88 | 28.94 | 28.88 | 28.94 | +0.277% | 4,787 | +10.021% |
| 2025-12-22 | 28.81 | 28.86 | 28.81 | 28.86 | +0.780% | 2,993 | +10.326% |
| 2025-12-19 | 28.59 | 28.68 | 28.59 | 28.64 | +0.696% | 2,255 | +11.186% |
| 2025-12-18 | 28.43 | 28.51 | 28.41 | 28.44 | +0.719% | 1,602 | +11.960% |
| 2025-12-17 | 28.31 | 28.31 | 28.24 | 28.24 | -1.066% | 1,430 | +12.764% |
| 2025-12-16 | 28.51 | 28.54 | 28.48 | 28.54 | -0.329% | 3,001 | +11.563% |
| 2025-12-15 | 28.65 | 28.68 | 28.63 | 28.63 | +0.002% | 1,430 | +11.195% |
| 2025-12-12 | 28.75 | 28.76 | 28.63 | 28.63 | -1.039% | 1,215 | +11.198% |
| 2025-12-11 | 28.73 | 28.94 | 28.73 | 28.93 | +0.417% | 2,359 | +10.043% |
| 2025-12-10 | 28.63 | 28.82 | 28.63 | 28.81 | +0.747% | 1,681 | +10.501% |
| 2025-12-09 | 28.70 | 28.70 | 28.60 | 28.60 | -0.053% | 817 | +11.327% |
| 2025-12-08 | 28.74 | 28.74 | 28.62 | 28.62 | -0.427% | 338 | +11.267% |
| 2025-12-05 | 28.80 | 28.80 | 28.74 | 28.74 | +0.196% | 1,343 | +10.792% |
| 2025-12-04 | 28.70 | 28.70 | 28.65 | 28.68 | -0.040% | 477 | +11.009% |
| 2025-12-03 | 28.64 | 28.72 | 28.61 | 28.69 | +0.387% | 761 | +10.964% |
| 2025-12-02 | 28.55 | 28.64 | 28.55 | 28.58 | +0.246% | 2,798 | +11.394% |
| 2025-12-01 | 28.62 | 28.62 | 28.51 | 28.51 | -0.608% | 10,553 | +11.668% |
| 2025-11-28 | 28.65 | 28.69 | 28.65 | 28.69 | +0.386% | 761 | +10.989% |
| 2025-11-26 | 28.54 | 28.66 | 28.54 | 28.58 | +0.685% | 1,486 | +11.418% |
| 2025-11-25 | 28.01 | 28.38 | 28.01 | 28.38 | +1.102% | 4,781 | +12.181% |
| 2025-11-24 | 27.81 | 28.11 | 27.81 | 28.07 | +1.411% | 3,475 | +13.417% |
| 2025-11-21 | 27.57 | 27.87 | 27.41 | 27.68 | +0.992% | 6,837 | +15.017% |
| 2025-11-20 | 28.24 | 28.24 | 27.41 | 27.41 | -1.368% | 1,499 | +16.157% |
| 2025-11-19 | 27.88 | 27.88 | 27.79 | 27.79 | +0.248% | 2,976 | +14.568% |
| 2025-11-18 | 27.83 | 27.84 | 27.72 | 27.72 | -0.566% | 3,240 | +14.852% |
| 2025-11-17 | 28.15 | 28.15 | 27.77 | 27.88 | -0.922% | 2,933 | +14.201% |
| 2025-11-14 | 27.99 | 28.28 | 27.99 | 28.14 | -0.093% | 1,929 | +13.149% |
| 2025-11-13 | 28.48 | 28.48 | 28.16 | 28.17 | -1.521% | 5,127 | +13.043% |
| 2025-11-12 | 28.69 | 28.69 | 28.58 | 28.60 | +0.177% | 603 | +11.324% |
| 2025-11-11 | 28.44 | 28.57 | 28.44 | 28.55 | +0.213% | 6,419 | +11.521% |
| 2025-11-10 | 28.38 | 28.49 | 28.38 | 28.49 | +1.550% | 6,125 | +11.759% |
| 2025-11-07 | 27.99 | 28.06 | 27.99 | 28.06 | +0.051% | 2,136 | +13.491% |
| 2025-11-06 | 28.03 | 28.16 | 28.03 | 28.04 | -1.090% | 4,863 | +13.548% |
| 2025-11-05 | 28.30 | 28.42 | 28.30 | 28.35 | +0.354% | 3,555 | +12.310% |
| 2025-11-04 | 28.29 | 28.41 | 28.24 | 28.25 | -0.738% | 3,822 | +12.708% |
| 2025-11-03 | 28.43 | 28.54 | 28.43 | 28.46 | -0.175% | 7,224 | +11.876% |
| 2025-10-31 | 28.57 | 28.60 | 28.46 | 28.51 | +0.120% | 2,905 | +11.680% |
| 2025-10-30 | 28.64 | 28.64 | 28.48 | 28.48 | -0.819% | 12,118 | +11.815% |
| 2025-10-29 | 28.80 | 28.86 | 28.69 | 28.71 | -0.216% | 2,271 | +10.899% |
| 2025-10-28 | 28.81 | 28.86 | 28.76 | 28.77 | -0.025% | 2,870 | +10.660% |
| 2025-10-27 | 28.68 | 28.78 | 28.68 | 28.78 | +1.018% | 7,555 | +10.632% |
| 2025-10-24 | 28.53 | 28.54 | 28.48 | 28.49 | +0.671% | 7,571 | +11.759% |
| 2025-10-23 | 28.29 | 28.34 | 28.29 | 28.30 | +0.604% | 4,690 | +12.509% |
| 2025-10-22 | 28.23 | 28.23 | 28.06 | 28.13 | -0.571% | 11,399 | +13.189% |
| 2025-10-21 | 28.25 | 28.31 | 28.25 | 28.29 | +0.159% | 20,902 | +12.542% |
| 2025-10-20 | 28.23 | 28.25 | 28.21 | 28.25 | +1.015% | 588 | +12.721% |
| 2025-10-17 | 27.89 | 27.98 | 27.76 | 27.96 | +0.487% | 6,078 | +13.864% |
| 2025-10-16 | 28.10 | 28.10 | 27.79 | 27.83 | -0.573% | 2,588 | +14.418% |
| 2025-10-15 | 28.23 | 28.23 | 27.99 | 27.99 | +0.354% | 3,712 | +13.763% |
| 2025-10-14 | 27.77 | 28.00 | 27.77 | 27.89 | -0.028% | 1,273 | +14.166% |
| 2025-10-13 | 27.86 | 27.91 | 27.85 | 27.90 | +1.384% | 1,548 | +14.133% |
| 2025-10-10 | 28.27 | 28.27 | 27.52 | 27.52 | -2.517% | 624 | +15.712% |
| 2025-10-09 | 28.26 | 28.28 | 28.18 | 28.23 | -0.359% | 6,135 | +12.800% |
| 2025-10-08 | 28.34 | 28.35 | 28.30 | 28.33 | +0.550% | 1,357 | +12.394% |
| 2025-10-07 | 28.33 | 28.33 | 28.17 | 28.17 | -0.464% | 3,182 | +13.012% |
| 2025-10-06 | 28.35 | 28.35 | 28.31 | 28.31 | +0.351% | 1,307 | +12.488% |
| 2025-10-03 | 28.29 | 28.34 | 28.21 | 28.21 | +0.166% | 1,537 | +12.883% |
| 2025-10-02 | 28.12 | 28.21 | 28.12 | 28.16 | +0.089% | 3,558 | +13.070% |
| 2025-10-01 | 28.04 | 28.13 | 27.48 | 28.13 | +0.373% | 1,913 | +13.171% |
| 2025-09-30 | 27.92 | 28.03 | 27.87 | 28.03 | +0.394% | 2,356 | +13.593% |
| 2025-09-29 | 27.92 | 27.95 | 27.86 | 27.92 | +0.387% | 11,928 | +14.040% |
| 2025-09-26 | 27.82 | 27.83 | 27.81 | 27.81 | +0.587% | 2,323 | +14.481% |
| 2025-09-25 | 27.69 | 27.69 | 27.63 | 27.65 | -0.586% | 1,617 | +15.153% |
| 2025-09-24 | 27.93 | 27.93 | 27.79 | 27.81 | -0.303% | 6,535 | +14.478% |
| 2025-09-23 | 28.07 | 28.07 | 27.88 | 27.90 | -0.513% | 5,021 | +14.132% |
| 2025-09-22 | 28.02 | 28.06 | 28.02 | 28.04 | +0.400% | 2,547 | +13.546% |
| 2025-09-19 | 27.85 | 27.93 | 27.81 | 27.93 | +0.354% | 482 | +14.001% |
| 2025-09-18 | 27.88 | 27.89 | 27.82 | 27.83 | +0.504% | 1,638 | +14.405% |
| 2025-09-17 | 27.73 | 27.73 | 27.68 | 27.69 | -0.048% | 3,165 | +14.982% |
| 2025-09-16 | 27.71 | 27.71 | 27.70 | 27.70 | -0.060% | 1,681 | +14.927% |
| 2025-09-15 | 27.70 | 27.73 | 27.69 | 27.72 | +0.264% | 9,129 | +14.858% |
| 2025-09-12 | 27.67 | 27.68 | 27.65 | 27.65 | -0.241% | 4,396 | +15.161% |
| 2025-09-11 | 27.72 | 27.72 | 27.72 | 27.72 | +0.880% | 366 | +14.883% |
| 2025-09-10 | 27.55 | 27.55 | 27.42 | 27.47 | +0.271% | 4,940 | +15.894% |
| 2025-09-09 | 27.35 | 27.40 | 27.31 | 27.40 | +0.234% | 5,712 | +16.208% |
| 2025-09-08 | 27.29 | 27.34 | 27.29 | 27.34 | +0.331% | 3,840 | +16.479% |
| 2025-09-05 | 27.38 | 27.38 | 27.21 | 27.25 | -0.304% | 2,464 | +16.865% |
| 2025-09-04 | 27.13 | 27.33 | 27.13 | 27.33 | +0.845% | 6,794 | +16.510% |
| 2025-09-03 | 27.07 | 27.12 | 27.07 | 27.10 | +0.280% | 1,470 | +17.495% |
| 2025-09-02 | 26.99 | 27.02 | 26.86 | 27.02 | -0.497% | 1,576 | +17.824% |
| 2025-08-29 | 27.14 | 27.16 | 27.14 | 27.16 | -0.615% | 433 | +17.239% |
| 2025-08-28 | 27.25 | 27.34 | 27.25 | 27.33 | +0.222% | 1,486 | +16.518% |
| 2025-08-27 | 27.25 | 27.27 | 27.24 | 27.27 | +0.278% | 980 | +16.777% |
| 2025-08-26 | 27.13 | 27.19 | 27.13 | 27.19 | +0.284% | 3,211 | +17.102% |
| 2025-08-25 | 27.18 | 27.18 | 27.11 | 27.11 | -0.385% | 1,385 | +17.435% |
| 2025-08-22 | 27.24 | 27.25 | 27.22 | 27.22 | +1.431% | 276 | +16.984% |
| 2025-08-21 | 26.92 | 26.92 | 26.82 | 26.83 | -0.387% | 3,316 | +18.657% |
| 2025-08-20 | 26.74 | 26.96 | 26.74 | 26.94 | -0.069% | 2,206 | +18.198% |
| 2025-08-19 | 26.95 | 26.96 | 26.94 | 26.96 | -0.528% | 2,594 | +18.117% |
| 2025-08-18 | 27.10 | 27.10 | 27.10 | 27.10 | +0.062% | 172 | +17.493% |
| 2025-08-15 | 27.08 | 27.12 | 27.08 | 27.08 | -0.267% | 1,040 | +17.566% |
| 2025-08-14 | 27.10 | 27.16 | 27.08 | 27.16 | +0.063% | 1,333 | +17.252% |
| 2025-08-13 | 27.08 | 27.14 | 27.08 | 27.14 | +0.500% | 808 | +17.327% |
| 2025-08-12 | 26.89 | 27.01 | 26.89 | 27.00 | +1.220% | 1,751 | +17.914% |
| 2025-08-11 | 26.84 | 26.84 | 26.68 | 26.68 | -0.324% | 1,649 | +19.352% |
| 2025-08-08 | 26.77 | 26.79 | 26.76 | 26.76 | +0.769% | 4,228 | +18.965% |
| 2025-08-07 | 26.67 | 26.67 | 26.50 | 26.56 | -0.263% | 964 | +19.880% |
| 2025-08-06 | 26.60 | 26.63 | 26.58 | 26.63 | +0.430% | 5,076 | +19.564% |
| 2025-08-05 | 26.57 | 26.57 | 26.48 | 26.52 | -0.546% | 1,338 | +20.079% |
| 2025-08-04 | 26.61 | 26.66 | 26.61 | 26.66 | +1.452% | 834 | +19.424% |
| 2025-08-01 | 26.36 | 26.36 | 26.28 | 26.28 | -1.330% | 1,262 | +21.158% |
| 2025-07-31 | 26.76 | 26.76 | 26.63 | 26.63 | -0.383% | 1,041 | +19.547% |
| 2025-07-30 | 26.73 | 26.74 | 26.73 | 26.74 | -0.201% | 561 | +19.089% |
| 2025-07-29 | 26.91 | 26.91 | 26.79 | 26.79 | -0.261% | 1,098 | +18.850% |
| 2025-07-28 | 26.94 | 26.94 | 26.79 | 26.86 | -0.197% | 4,020 | +18.541% |
| 2025-07-25 | 26.85 | 26.92 | 26.85 | 26.91 | +0.369% | 980 | +18.307% |
| 2025-07-24 | 26.82 | 26.85 | 26.81 | 26.81 | +0.142% | 12,343 | +18.744% |
| 2025-07-23 | 26.67 | 26.78 | 26.67 | 26.78 | +0.586% | 1,641 | +18.913% |
| 2025-07-22 | 26.52 | 26.63 | 26.51 | 26.62 | +0.235% | 7,895 | +19.610% |
| 2025-07-21 | 26.64 | 26.65 | 26.56 | 26.56 | +0.178% | 1,921 | +19.892% |
| 2025-07-18 | 26.54 | 26.54 | 26.51 | 26.51 | -0.229% | 1,290 | +20.106% |
| 2025-07-17 | 26.59 | 26.59 | 26.55 | 26.57 | +0.609% | 2,178 | +19.830% |
| 2025-07-16 | 26.35 | 26.41 | 26.24 | 26.41 | +0.242% | 2,138 | +20.560% |
| 2025-07-15 | 26.50 | 26.50 | 26.35 | 26.35 | -0.482% | 8,011 | +20.852% |
| 2025-07-14 | 26.39 | 26.47 | 26.39 | 26.47 | +0.126% | 1,511 | +20.269% |
| 2025-07-11 | 26.46 | 26.49 | 26.42 | 26.44 | -0.337% | 1,732 | +20.420% |
| 2025-07-10 | 26.47 | 26.58 | 26.47 | 26.53 | +0.151% | 7,741 | +20.015% |
| 2025-07-09 | 26.40 | 26.49 | 26.40 | 26.49 | +0.569% | 3,514 | +20.196% |
| 2025-07-08 | 26.38 | 26.42 | 26.34 | 26.34 | -0.076% | 11,861 | +20.881% |
| 2025-07-07 | 26.49 | 26.49 | 26.34 | 26.36 | -0.753% | 7,539 | +20.789% |
| 2025-07-03 | 26.55 | 26.58 | 26.54 | 26.56 | +0.721% | 6,264 | +19.880% |
| 2025-07-02 | 26.26 | 26.37 | 26.26 | 26.37 | +0.342% | 4,060 | +20.743% |
| 2025-07-01 | 26.24 | 26.30 | 26.23 | 26.28 | +0.076% | 6,362 | +21.157% |
| 2025-06-30 | 26.17 | 26.26 | 26.14 | 26.26 | +0.652% | 9,269 | +21.249% |
| 2025-06-27 | 26.13 | 26.14 | 25.98 | 26.09 | +0.385% | 3,949 | +22.039% |
| 2025-06-26 | 25.92 | 25.99 | 25.92 | 25.99 | +0.854% | 4,414 | +22.509% |
| 2025-06-25 | 25.82 | 25.84 | 25.75 | 25.77 | -0.181% | 3,956 | +23.555% |
| 2025-06-24 | 25.82 | 25.85 | 25.81 | 25.82 | +1.130% | 30,195 | +23.331% |
| 2025-06-23 | 25.41 | 25.53 | 25.41 | 25.53 | +0.945% | 845 | +24.724% |
| 2025-06-20 | 25.26 | 25.29 | 25.25 | 25.29 | -0.267% | 3,814 | +25.903% |
| 2025-06-18 | 25.54 | 25.54 | 25.35 | 25.36 | -0.269% | 1,652 | +25.567% |
| 2025-06-17 | 25.55 | 25.58 | 25.40 | 25.43 | -0.676% | 10,179 | +25.229% |
| 2025-06-16 | 25.69 | 25.69 | 25.56 | 25.60 | +0.886% | 6,774 | +24.382% |
| 2025-06-13 | 25.51 | 25.64 | 25.37 | 25.37 | -1.220% | 3,263 | +25.484% |
| 2025-06-12 | 25.67 | 25.69 | 25.67 | 25.69 | +0.379% | 7,124 | +23.953% |
| 2025-06-11 | 25.64 | 25.74 | 25.55 | 25.59 | -0.283% | 4,571 | +24.424% |
| 2025-06-10 | 25.59 | 25.67 | 25.59 | 25.66 | +0.462% | 7,870 | +24.071% |
| 2025-06-09 | 25.56 | 25.61 | 25.53 | 25.54 | -0.059% | 6,733 | +24.644% |
| 2025-06-06 | 25.54 | 25.58 | 25.47 | 25.56 | +1.108% | 212,323 | +24.570% |
| 2025-06-05 | 25.38 | 25.48 | 25.28 | 25.28 | -0.355% | 4,911 | +25.949% |
| 2025-06-04 | 25.44 | 25.44 | 25.37 | 25.37 | +0.158% | 7,312 | +25.503% |
| 2025-06-03 | 25.30 | 25.34 | 25.30 | 25.33 | +0.596% | 4,633 | +25.701% |
| 2025-06-02 | 25.02 | 25.18 | 25.02 | 25.18 | +0.399% | 3,036 | +26.450% |
| 2025-05-30 | 24.98 | 25.14 | 24.98 | 25.08 | -0.002% | 3,218 | +26.954% |
| 2025-05-29 | 25.07 | 25.09 | 25.02 | 25.08 | +0.403% | 2,685 | +26.951% |
| 2025-05-28 | 25.14 | 25.14 | 24.98 | 24.98 | -0.605% | 9,828 | +27.462% |
| 2025-05-27 | 25.02 | 25.13 | 25.01 | 25.13 | +1.956% | 5,815 | +26.691% |
| 2025-05-23 | 24.59 | 24.76 | 24.59 | 24.65 | -0.605% | 5,137 | +29.168% |
| 2025-05-22 | 24.90 | 24.95 | 24.80 | 24.80 | -0.241% | 10,524 | +28.387% |
| 2025-05-21 | 25.17 | 25.17 | 24.86 | 24.86 | -1.700% | 8,553 | +28.077% |
| 2025-05-20 | 25.31 | 25.34 | 25.18 | 25.29 | -0.315% | 3,852 | +25.900% |
| 2025-05-19 | 25.27 | 25.37 | 25.27 | 25.37 | +0.197% | 4,401 | +25.503% |
| 2025-05-16 | 25.18 | 25.35 | 25.18 | 25.32 | +0.796% | 39,429 | +25.750% |
| 2025-05-15 | 24.96 | 25.14 | 24.96 | 25.12 | +0.440% | 9,047 | +26.752% |
| 2025-05-14 | 24.98 | 25.06 | 24.98 | 25.01 | -0.120% | 3,718 | +27.309% |
| 2025-05-13 | 25.16 | 25.16 | 25.04 | 25.04 | +0.321% | 6,834 | +27.157% |
| 2025-05-12 | 24.87 | 24.98 | 24.84 | 24.96 | +2.800% | 7,483 | +27.565% |
| 2025-05-09 | 24.29 | 24.29 | 24.24 | 24.28 | -0.164% | 6,263 | +31.137% |
| 2025-05-08 | 24.34 | 24.52 | 24.32 | 24.32 | +0.330% | 6,770 | +30.921% |
| 2025-05-07 | 24.14 | 24.24 | 24.08 | 24.24 | +0.832% | 48,974 | +31.353% |
| 2025-05-06 | 24.04 | 24.14 | 24.04 | 24.04 | -1.029% | 2,451 | +32.446% |
| 2025-05-05 | 24.33 | 24.39 | 24.28 | 24.29 | -0.377% | 5,986 | +31.083% |
| 2025-05-02 | 24.28 | 24.43 | 24.28 | 24.38 | +1.481% | 17,665 | +30.589% |
| 2025-05-01 | 24.14 | 24.14 | 24.03 | 24.03 | +0.258% | 1,059 | +32.523% |
| 2025-04-30 | 23.57 | 23.97 | 23.55 | 23.96 | +0.332% | 4,286 | +32.865% |
| 2025-04-29 | 23.75 | 23.93 | 23.75 | 23.88 | +0.477% | 5,929 | +33.307% |
| 2025-04-28 | 23.61 | 23.77 | 23.61 | 23.77 | +0.191% | 2,649 | +33.942% |
| 2025-04-25 | 23.51 | 23.73 | 23.51 | 23.73 | +0.487% | 815 | +34.197% |
| 2025-04-24 | 23.24 | 23.61 | 23.24 | 23.61 | +1.760% | 1,130 | +34.851% |
| 2025-04-23 | 23.22 | 23.32 | 23.15 | 23.20 | +1.411% | 5,450 | +37.224% |
| 2025-04-22 | 22.68 | 22.88 | 22.68 | 22.88 | +2.647% | 1,034 | +39.161% |
| 2025-04-21 | 22.34 | 22.35 | 22.11 | 22.29 | -2.280% | 6,899 | +42.844% |
| 2025-04-17 | 22.79 | 22.98 | 22.79 | 22.81 | -0.219% | 5,489 | +39.588% |
| 2025-04-16 | 23.17 | 23.18 | 22.64 | 22.86 | -1.846% | 1,704 | +39.283% |
| 2025-04-15 | 23.38 | 23.40 | 23.25 | 23.29 | -0.171% | 3,025 | +36.711% |
| 2025-04-14 | 23.43 | 23.43 | 23.33 | 23.33 | 0.000% | 6,258 | +36.477% |