FLTB
Fidelity Limited Term Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:43:12 PM EDT
49.01USD-0.071%(-0.03)79,496
47.43Bid49.03Ask1.60SpreadFLTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.06 | 49.06 | 49.01 | 49.01 | -0.061% | 79,496 | 0.000% |
| 2026-10-02 | 49.15 | 49.22 | 49.00 | 49.04 | -0.061% | 41,080 | -0.061% |
| 2026-10-01 | 48.95 | 49.13 | 48.89 | 49.07 | +0.184% | 59,926 | -0.122% |
| 2026-09-30 | 48.94 | 49.11 | 48.91 | 48.98 | +0.052% | 46,662 | +0.061% |
| 2026-09-29 | 48.92 | 49.00 | 48.89 | 48.95 | -0.316% | 105,643 | +0.113% |
| 2026-09-28 | 49.24 | 49.24 | 49.10 | 49.11 | -0.406% | 25,676 | -0.204% |
| 2026-09-25 | 49.32 | 49.32 | 49.19 | 49.31 | +0.142% | 41,840 | -0.608% |
| 2026-09-24 | 49.30 | 49.38 | 49.18 | 49.24 | -0.162% | 60,272 | -0.467% |
| 2026-09-23 | 49.46 | 49.46 | 49.26 | 49.32 | -0.404% | 76,683 | -0.629% |
| 2026-09-22 | 49.54 | 49.54 | 49.45 | 49.52 | +0.051% | 37,362 | -1.030% |
| 2026-09-21 | 49.56 | 49.56 | 49.39 | 49.49 | -0.030% | 101,669 | -0.980% |
| 2026-09-18 | 49.47 | 49.51 | 49.38 | 49.51 | +0.008% | 204,747 | -1.010% |
| 2026-09-17 | 49.50 | 49.63 | 49.46 | 49.51 | -0.008% | 76,546 | -1.002% |
| 2026-09-16 | 49.50 | 49.58 | 49.42 | 49.51 | +0.121% | 135,785 | -1.010% |
| 2026-09-15 | 49.43 | 49.53 | 49.41 | 49.45 | -0.061% | 44,257 | -0.890% |
| 2026-09-14 | 49.56 | 49.56 | 49.38 | 49.48 | +0.020% | 67,118 | -0.950% |
| 2026-09-11 | 49.54 | 49.58 | 49.44 | 49.47 | -0.061% | 120,309 | -0.930% |
| 2026-09-10 | 49.58 | 49.70 | 49.50 | 49.50 | -0.462% | 247,044 | -0.990% |
| 2026-09-09 | 49.80 | 49.80 | 49.67 | 49.73 | -0.060% | 56,000 | -1.448% |
| 2026-09-08 | 49.89 | 49.89 | 49.70 | 49.76 | -0.221% | 36,454 | -1.507% |
| 2026-09-04 | 49.75 | 49.87 | 49.74 | 49.87 | +0.060% | 52,806 | -1.724% |
| 2026-09-03 | 49.82 | 49.87 | 49.80 | 49.84 | +0.111% | 50,060 | -1.665% |
| 2026-09-02 | 49.72 | 49.83 | 49.72 | 49.78 | -0.010% | 173,847 | -1.556% |
| 2026-09-01 | 49.82 | 49.84 | 49.70 | 49.79 | -0.100% | 63,371 | -1.567% |
| 2026-08-31 | 49.80 | 49.87 | 49.78 | 49.84 | +0.040% | 48,437 | -1.665% |
| 2026-08-28 | 49.93 | 49.98 | 49.80 | 49.82 | -0.618% | 366,216 | -1.626% |
| 2026-08-27 | 50.13 | 50.15 | 50.09 | 50.13 | -0.040% | 44,753 | -2.234% |
| 2026-08-26 | 50.12 | 50.15 | 50.08 | 50.15 | 0.000% | 167,343 | -2.273% |
| 2026-08-25 | 50.09 | 50.15 | 50.06 | 50.15 | +0.230% | 31,359 | -2.273% |
| 2026-08-24 | 50.04 | 50.07 | 50.02 | 50.04 | -0.010% | 32,877 | -2.049% |
| 2026-08-21 | 50.02 | 50.09 | 50.02 | 50.04 | -0.060% | 35,045 | -2.058% |
| 2026-08-20 | 50.05 | 50.10 | 50.01 | 50.07 | -0.140% | 48,001 | -2.117% |
| 2026-08-19 | 50.08 | 50.17 | 50.03 | 50.14 | +0.160% | 30,672 | -2.254% |
| 2026-08-18 | 50.03 | 50.08 | 50.02 | 50.06 | +0.010% | 20,964 | -2.097% |
| 2026-08-17 | 50.04 | 50.18 | 50.00 | 50.05 | -0.028% | 46,321 | -2.088% |
| 2026-08-14 | 50.11 | 50.11 | 50.06 | 50.07 | -0.002% | 21,861 | -2.115% |
| 2026-08-13 | 50.08 | 50.11 | 50.05 | 50.07 | +0.140% | 54,029 | -2.117% |
| 2026-08-12 | 50.01 | 50.05 | 49.98 | 50.00 | +0.140% | 33,983 | -1.980% |
| 2026-08-11 | 49.75 | 50.04 | 49.75 | 49.93 | -0.062% | 43,689 | -1.843% |
| 2026-08-10 | 50.02 | 50.02 | 49.90 | 49.96 | -0.171% | 129,962 | -1.903% |
| 2026-08-07 | 50.04 | 50.10 | 49.95 | 50.05 | +0.154% | 49,316 | -2.071% |
| 2026-08-06 | 49.98 | 50.00 | 49.94 | 49.97 | -0.041% | 29,557 | -1.920% |
| 2026-08-05 | 49.97 | 50.05 | 49.97 | 49.99 | -0.047% | 30,132 | -1.960% |
| 2026-08-04 | 50.00 | 50.04 | 49.97 | 50.01 | +0.167% | 43,678 | -2.007% |
| 2026-08-03 | 49.91 | 49.94 | 49.42 | 49.93 | +0.181% | 48,040 | -1.843% |
| 2026-07-31 | 49.82 | 49.89 | 49.75 | 49.84 | -0.139% | 52,662 | -1.665% |
| 2026-07-30 | 49.75 | 49.97 | 49.75 | 49.91 | -0.324% | 142,997 | -1.802% |
| 2026-07-29 | 50.12 | 50.35 | 50.00 | 50.07 | +0.083% | 233,725 | -2.120% |
| 2026-07-28 | 50.10 | 50.10 | 50.00 | 50.03 | 0.000% | 19,303 | -2.039% |
| 2026-07-27 | 50.17 | 50.17 | 49.99 | 50.03 | +0.080% | 80,549 | -2.039% |
| 2026-07-24 | 50.03 | 50.03 | 49.91 | 49.99 | +0.149% | 27,543 | -1.960% |
| 2026-07-23 | 49.95 | 49.96 | 49.88 | 49.92 | -0.149% | 66,065 | -1.814% |
| 2026-07-22 | 50.02 | 50.07 | 49.95 | 49.99 | -0.120% | 48,305 | -1.960% |
| 2026-07-21 | 50.09 | 50.10 | 50.03 | 50.05 | -0.060% | 33,280 | -2.078% |
| 2026-07-20 | 50.11 | 50.16 | 50.06 | 50.08 | -0.090% | 31,271 | -2.137% |
| 2026-07-17 | 50.00 | 50.18 | 50.00 | 50.13 | +0.050% | 28,952 | -2.224% |
| 2026-07-16 | 50.00 | 50.30 | 50.00 | 50.10 | -0.060% | 30,789 | -2.176% |
| 2026-07-15 | 50.09 | 50.20 | 50.06 | 50.13 | +0.140% | 63,267 | -2.234% |
| 2026-07-14 | 50.04 | 50.11 | 50.00 | 50.06 | +0.160% | 33,934 | -2.097% |
| 2026-07-13 | 50.14 | 50.14 | 49.95 | 49.98 | -0.178% | 35,132 | -1.941% |
| 2026-07-10 | 50.08 | 50.15 | 50.03 | 50.07 | -0.034% | 25,428 | -2.115% |
| 2026-07-09 | 50.09 | 50.14 | 50.04 | 50.09 | +0.012% | 32,597 | -2.149% |
| 2026-07-08 | 50.00 | 50.08 | 49.98 | 50.08 | 0.000% | 25,149 | -2.137% |
| 2026-07-07 | 50.12 | 50.16 | 50.07 | 50.08 | -0.179% | 27,130 | -2.137% |
| 2026-07-06 | 50.12 | 50.17 | 50.08 | 50.17 | +0.080% | 38,891 | -2.312% |
| 2026-07-02 | 50.10 | 50.19 | 50.09 | 50.13 | +0.100% | 52,951 | -2.234% |
| 2026-07-01 | 50.11 | 50.14 | 50.04 | 50.08 | -0.100% | 35,512 | -2.137% |
| 2026-06-30 | 50.11 | 50.20 | 50.11 | 50.13 | -0.080% | 109,858 | -2.234% |
| 2026-06-29 | 50.24 | 50.24 | 50.13 | 50.17 | -0.377% | 42,725 | -2.312% |
| 2026-06-26 | 50.13 | 50.38 | 50.13 | 50.36 | +0.099% | 17,356 | -2.681% |
| 2026-06-25 | 50.22 | 50.33 | 50.22 | 50.31 | +0.040% | 33,128 | -2.584% |
| 2026-06-24 | 50.15 | 50.29 | 50.15 | 50.29 | +0.219% | 56,307 | -2.545% |
| 2026-06-23 | 50.13 | 50.22 | 50.13 | 50.18 | +0.020% | 15,638 | -2.332% |
| 2026-06-22 | 50.22 | 50.22 | 50.10 | 50.17 | -0.060% | 30,379 | -2.312% |
| 2026-06-18 | 50.16 | 50.21 | 50.12 | 50.20 | +0.100% | 28,943 | -2.371% |
| 2026-06-17 | 50.26 | 50.30 | 50.10 | 50.15 | -0.219% | 35,636 | -2.273% |
| 2026-06-16 | 50.19 | 50.31 | 50.19 | 50.26 | 0.000% | 35,061 | -2.487% |
| 2026-06-15 | 50.27 | 50.30 | 50.23 | 50.26 | +0.040% | 33,445 | -2.487% |
| 2026-06-12 | 50.19 | 50.25 | 50.17 | 50.24 | 0.000% | 30,300 | -2.448% |
| 2026-06-11 | 50.18 | 50.25 | 50.06 | 50.24 | +0.299% | 72,701 | -2.448% |
| 2026-06-10 | 50.17 | 50.17 | 50.04 | 50.09 | +0.048% | 54,018 | -2.156% |
| 2026-06-09 | 50.17 | 50.17 | 50.01 | 50.07 | +0.072% | 35,650 | -2.110% |
| 2026-06-08 | 50.18 | 50.18 | 50.03 | 50.03 | -0.073% | 59,981 | -2.039% |
| 2026-06-05 | 50.17 | 50.19 | 50.03 | 50.07 | -0.226% | 269,045 | -2.110% |
| 2026-06-04 | 50.19 | 50.23 | 50.17 | 50.18 | +0.030% | 100,374 | -2.332% |
| 2026-06-03 | 50.18 | 50.20 | 50.13 | 50.16 | -0.030% | 41,740 | -2.302% |
| 2026-06-02 | 50.18 | 50.25 | 50.17 | 50.18 | -0.119% | 93,938 | -2.332% |
| 2026-06-01 | 50.29 | 50.29 | 50.08 | 50.24 | -0.040% | 73,250 | -2.448% |
| 2026-05-29 | 50.27 | 50.27 | 50.21 | 50.26 | +0.080% | 67,191 | -2.487% |
| 2026-05-28 | 50.20 | 50.24 | 50.10 | 50.22 | -0.278% | 24,960 | -2.409% |
| 2026-05-27 | 50.28 | 50.38 | 50.21 | 50.36 | +0.219% | 44,666 | -2.681% |
| 2026-05-26 | 50.27 | 50.35 | 50.20 | 50.25 | +0.120% | 51,369 | -2.468% |
| 2026-05-22 | 50.22 | 50.23 | 50.16 | 50.19 | -0.060% | 47,254 | -2.351% |
| 2026-05-21 | 50.13 | 50.22 | 50.10 | 50.22 | +0.040% | 74,295 | -2.409% |
| 2026-05-20 | 50.07 | 50.20 | 50.06 | 50.20 | +0.260% | 21,975 | -2.371% |
| 2026-05-19 | 50.20 | 50.20 | 50.01 | 50.07 | -0.060% | 113,429 | -2.117% |
| 2026-05-18 | 50.16 | 50.22 | 50.08 | 50.10 | -0.020% | 47,932 | -2.176% |
| 2026-05-15 | 50.24 | 50.24 | 50.11 | 50.11 | -0.330% | 41,767 | -2.195% |
| 2026-05-14 | 50.32 | 50.35 | 50.26 | 50.28 | -0.008% | 22,874 | -2.518% |
| 2026-05-13 | 50.24 | 50.28 | 50.21 | 50.28 | +0.056% | 26,215 | -2.526% |
| 2026-05-12 | 50.26 | 50.28 | 50.20 | 50.25 | -0.136% | 23,806 | -2.471% |
| 2026-05-11 | 50.34 | 50.38 | 50.29 | 50.32 | -0.095% | 68,152 | -2.603% |
| 2026-05-08 | 50.35 | 50.38 | 50.33 | 50.37 | +0.076% | 35,378 | -2.696% |
| 2026-05-07 | 50.42 | 50.42 | 50.29 | 50.33 | -0.009% | 20,381 | -2.623% |
| 2026-05-06 | 50.26 | 50.37 | 50.26 | 50.33 | +0.248% | 30,950 | -2.632% |
| 2026-05-05 | 50.15 | 50.34 | 50.15 | 50.21 | +0.060% | 35,182 | -2.390% |
| 2026-05-04 | 50.23 | 50.38 | 50.15 | 50.18 | -0.298% | 53,559 | -2.332% |
| 2026-05-01 | 50.35 | 50.36 | 50.27 | 50.33 | +0.060% | 65,625 | -2.623% |
| 2026-04-30 | 50.22 | 50.30 | 50.22 | 50.30 | +0.180% | 31,046 | -2.565% |
| 2026-04-29 | 50.27 | 50.43 | 50.19 | 50.21 | -0.565% | 26,479 | -2.389% |
| 2026-04-28 | 50.47 | 50.54 | 50.46 | 50.49 | -0.040% | 19,764 | -2.941% |
| 2026-04-27 | 50.61 | 50.61 | 50.47 | 50.52 | -0.089% | 40,672 | -2.979% |
| 2026-04-24 | 50.57 | 50.60 | 50.48 | 50.56 | +0.139% | 34,548 | -3.066% |
| 2026-04-23 | 50.60 | 50.60 | 50.43 | 50.49 | -0.020% | 32,371 | -2.931% |
| 2026-04-22 | 50.53 | 50.54 | 50.48 | 50.50 | +0.020% | 30,385 | -2.950% |
| 2026-04-21 | 50.58 | 50.58 | 50.47 | 50.49 | -0.198% | 64,196 | -2.931% |
| 2026-04-20 | 50.66 | 50.66 | 50.54 | 50.59 | -0.010% | 32,877 | -3.123% |
| 2026-04-17 | 50.50 | 50.61 | 50.50 | 50.59 | +0.208% | 27,886 | -3.133% |
| 2026-04-16 | 50.56 | 50.56 | 50.43 | 50.49 | +0.040% | 35,368 | -2.931% |
| 2026-04-15 | 50.58 | 50.60 | 50.47 | 50.47 | -0.052% | 47,252 | -2.893% |
| 2026-04-14 | 50.45 | 50.52 | 50.41 | 50.50 | +0.092% | 30,022 | -2.944% |
| 2026-04-13 | 50.45 | 50.45 | 50.31 | 50.45 | +0.159% | 21,179 | -2.854% |
| 2026-04-10 | 50.42 | 50.43 | 50.33 | 50.37 | -0.139% | 123,943 | -2.700% |
| 2026-04-09 | 50.45 | 50.45 | 50.37 | 50.44 | +0.060% | 34,385 | -2.835% |
| 2026-04-08 | 50.44 | 50.49 | 50.36 | 50.41 | +0.418% | 52,369 | -2.777% |
| 2026-04-07 | 50.24 | 50.33 | 50.20 | 50.20 | -0.119% | 39,508 | -2.371% |
| 2026-04-06 | 50.23 | 50.26 | 50.17 | 50.26 | -0.159% | 35,695 | -2.487% |
| 2026-04-02 | 50.25 | 50.34 | 50.20 | 50.34 | +0.279% | 45,872 | -2.642% |
| 2026-04-01 | 50.20 | 50.25 | 50.17 | 50.20 | -0.139% | 39,259 | -2.371% |
| 2026-03-31 | 50.10 | 50.27 | 50.09 | 50.27 | +0.379% | 74,241 | -2.506% |
| 2026-03-30 | 50.09 | 50.11 | 49.98 | 50.08 | -0.100% | 16,671 | -2.137% |
| 2026-03-27 | 50.13 | 50.18 | 50.06 | 50.13 | +0.060% | 48,690 | -2.234% |
| 2026-03-26 | 50.36 | 50.36 | 50.10 | 50.10 | -0.457% | 18,186 | -2.176% |
| 2026-03-25 | 50.36 | 50.40 | 50.28 | 50.33 | +0.259% | 22,029 | -2.623% |
| 2026-03-24 | 50.23 | 50.30 | 50.20 | 50.20 | -0.251% | 29,479 | -2.371% |
| 2026-03-23 | 50.28 | 50.36 | 50.25 | 50.33 | +0.132% | 54,039 | -2.615% |
| 2026-03-20 | 50.38 | 50.38 | 50.20 | 50.26 | -0.238% | 38,961 | -2.487% |
| 2026-03-19 | 50.37 | 50.41 | 50.25 | 50.38 | -0.020% | 35,502 | -2.719% |
| 2026-03-18 | 50.59 | 50.59 | 50.34 | 50.39 | -0.277% | 167,401 | -2.739% |
| 2026-03-17 | 50.55 | 50.55 | 50.48 | 50.53 | +0.139% | 26,699 | -3.008% |
| 2026-03-16 | 50.44 | 50.49 | 50.40 | 50.46 | +0.099% | 31,750 | -2.874% |
| 2026-03-13 | 50.52 | 50.53 | 50.32 | 50.41 | -0.099% | 44,076 | -2.777% |
| 2026-03-12 | 50.65 | 50.65 | 50.37 | 50.46 | -0.168% | 48,801 | -2.874% |
| 2026-03-11 | 50.76 | 50.76 | 50.53 | 50.55 | -0.168% | 60,730 | -3.037% |
| 2026-03-10 | 50.65 | 50.75 | 50.63 | 50.63 | -0.039% | 52,889 | -3.200% |
| 2026-03-09 | 50.60 | 50.66 | 50.55 | 50.65 | -0.039% | 25,186 | -3.238% |
| 2026-03-06 | 50.58 | 50.71 | 50.58 | 50.67 | +0.079% | 36,991 | -3.276% |
| 2026-03-05 | 50.75 | 50.75 | 50.62 | 50.63 | -0.236% | 73,501 | -3.200% |
| 2026-03-04 | 50.80 | 50.80 | 50.68 | 50.75 | +0.091% | 60,951 | -3.429% |
| 2026-03-03 | 50.74 | 50.81 | 50.64 | 50.70 | -0.071% | 43,753 | -3.341% |
| 2026-03-02 | 50.83 | 50.83 | 50.72 | 50.74 | -0.224% | 31,072 | -3.410% |
| 2026-02-27 | 50.94 | 50.95 | 50.84 | 50.85 | +0.106% | 42,414 | -3.626% |
| 2026-02-26 | 50.88 | 50.88 | 50.77 | 50.80 | -0.412% | 23,241 | -3.524% |
| 2026-02-25 | 51.10 | 51.10 | 50.91 | 51.01 | +0.078% | 47,492 | -3.921% |
| 2026-02-24 | 50.93 | 51.01 | 50.93 | 50.97 | -0.137% | 35,539 | -3.845% |
| 2026-02-23 | 50.92 | 51.04 | 50.92 | 51.04 | +0.208% | 27,439 | -3.977% |
| 2026-02-20 | 50.92 | 50.95 | 50.87 | 50.93 | +0.106% | 32,708 | -3.777% |
| 2026-02-19 | 50.91 | 50.94 | 50.88 | 50.88 | -0.020% | 66,259 | -3.675% |
| 2026-02-18 | 50.90 | 50.95 | 50.89 | 50.89 | -0.020% | 191,116 | -3.694% |
| 2026-02-17 | 50.90 | 51.16 | 50.90 | 50.90 | -0.047% | 48,365 | -3.713% |
| 2026-02-13 | 50.89 | 50.95 | 50.89 | 50.92 | +0.106% | 25,435 | -3.759% |
| 2026-02-12 | 50.79 | 50.88 | 50.78 | 50.87 | +0.133% | 23,790 | -3.656% |
| 2026-02-11 | 50.77 | 50.86 | 50.76 | 50.80 | -0.192% | 81,637 | -3.528% |
| 2026-02-10 | 50.82 | 50.90 | 50.81 | 50.90 | +0.276% | 31,356 | -3.713% |
| 2026-02-09 | 50.80 | 50.84 | 50.73 | 50.76 | -0.039% | 62,738 | -3.448% |
| 2026-02-06 | 50.67 | 50.81 | 50.67 | 50.78 | +0.020% | 25,913 | -3.486% |
| 2026-02-05 | 50.70 | 50.81 | 50.69 | 50.77 | +0.099% | 34,845 | -3.467% |
| 2026-02-04 | 50.74 | 50.74 | 50.65 | 50.72 | +0.059% | 67,054 | -3.371% |
| 2026-02-03 | 50.65 | 50.72 | 50.65 | 50.69 | -0.020% | 31,747 | -3.314% |
| 2026-02-02 | 50.78 | 50.78 | 50.67 | 50.70 | -0.099% | 44,744 | -3.333% |
| 2026-01-30 | 50.65 | 50.77 | 50.65 | 50.75 | +0.079% | 28,033 | -3.429% |
| 2026-01-29 | 50.72 | 50.72 | 50.63 | 50.71 | -0.177% | 37,631 | -3.352% |
| 2026-01-28 | 50.94 | 50.94 | 50.74 | 50.80 | -0.039% | 26,147 | -3.524% |
| 2026-01-27 | 50.80 | 50.84 | 50.75 | 50.82 | +0.039% | 30,742 | -3.562% |
| 2026-01-26 | 50.78 | 50.85 | 50.76 | 50.80 | +0.059% | 31,660 | -3.524% |
| 2026-01-23 | 50.77 | 50.79 | 50.72 | 50.77 | +0.010% | 25,026 | -3.467% |
| 2026-01-22 | 50.70 | 50.78 | 50.70 | 50.77 | +0.030% | 21,138 | -3.457% |
| 2026-01-21 | 50.67 | 50.76 | 50.67 | 50.75 | +0.118% | 60,086 | -3.429% |
| 2026-01-20 | 50.65 | 50.73 | 50.64 | 50.69 | -0.079% | 91,250 | -3.314% |
| 2026-01-16 | 50.62 | 50.78 | 50.62 | 50.73 | -0.001% | 47,098 | -3.390% |
| 2026-01-15 | 50.75 | 50.81 | 50.72 | 50.73 | -0.215% | 53,884 | -3.392% |
| 2026-01-14 | 50.83 | 50.85 | 50.75 | 50.84 | +0.118% | 33,922 | -3.600% |
| 2026-01-13 | 50.76 | 50.82 | 50.70 | 50.78 | +0.020% | 153,015 | -3.486% |
| 2026-01-12 | 50.70 | 50.78 | 50.70 | 50.77 | +0.049% | 103,179 | -3.467% |
| 2026-01-09 | 50.74 | 50.78 | 50.72 | 50.74 | +0.030% | 61,704 | -3.419% |
| 2026-01-08 | 50.70 | 50.79 | 50.70 | 50.73 | -0.066% | 50,486 | -3.390% |
| 2026-01-07 | 50.77 | 50.82 | 50.72 | 50.76 | +0.088% | 37,748 | -3.454% |
| 2026-01-06 | 50.72 | 50.77 | 50.70 | 50.72 | -0.100% | 99,551 | -3.370% |
| 2026-01-05 | 50.73 | 50.79 | 50.70 | 50.77 | +0.099% | 29,169 | -3.467% |
| 2026-01-02 | 50.60 | 50.77 | 50.60 | 50.72 | +0.118% | 31,786 | -3.371% |
| 2025-12-31 | 50.70 | 50.77 | 50.63 | 50.66 | -0.099% | 40,958 | -3.257% |
| 2025-12-30 | 50.78 | 50.78 | 50.71 | 50.71 | -0.412% | 51,022 | -3.352% |
| 2025-12-29 | 50.87 | 50.96 | 50.87 | 50.92 | +0.090% | 26,876 | -3.751% |
| 2025-12-26 | 50.76 | 50.90 | 50.76 | 50.87 | +0.205% | 22,309 | -3.664% |
| 2025-12-24 | 50.78 | 50.87 | 50.77 | 50.77 | -0.138% | 41,862 | -3.467% |
| 2025-12-23 | 50.74 | 50.90 | 50.74 | 50.84 | +0.020% | 38,880 | -3.600% |
| 2025-12-22 | 50.85 | 50.86 | 50.75 | 50.83 | +0.089% | 55,831 | -3.581% |
| 2025-12-19 | 50.76 | 50.85 | 50.75 | 50.78 | -0.128% | 36,027 | -3.495% |
| 2025-12-18 | 50.80 | 50.89 | 50.75 | 50.85 | +0.118% | 42,704 | -3.618% |
| 2025-12-17 | 50.78 | 50.79 | 50.68 | 50.79 | 0.000% | 52,689 | -3.505% |
| 2025-12-16 | 50.76 | 50.80 | 50.53 | 50.79 | +0.079% | 61,318 | -3.505% |
| 2025-12-15 | 50.78 | 50.78 | 50.68 | 50.75 | +0.020% | 28,802 | -3.429% |
| 2025-12-12 | 50.72 | 50.77 | 50.66 | 50.74 | +0.020% | 21,613 | -3.410% |
| 2025-12-11 | 50.80 | 50.80 | 50.69 | 50.73 | 0.000% | 42,099 | -3.390% |
| 2025-12-10 | 50.77 | 50.80 | 50.51 | 50.73 | +0.247% | 55,515 | -3.390% |
| 2025-12-09 | 50.70 | 50.70 | 50.58 | 50.60 | -0.187% | 17,361 | -3.152% |
| 2025-12-08 | 50.66 | 50.72 | 50.60 | 50.70 | +0.029% | 80,187 | -3.333% |
| 2025-12-05 | 50.90 | 50.90 | 50.65 | 50.69 | +0.010% | 57,718 | -3.305% |
| 2025-12-04 | 50.69 | 50.77 | 50.67 | 50.68 | -0.138% | 18,721 | -3.295% |
| 2025-12-03 | 50.60 | 50.81 | 50.60 | 50.75 | +0.118% | 25,272 | -3.429% |
| 2025-12-02 | 50.75 | 50.75 | 50.66 | 50.69 | -0.039% | 22,872 | -3.314% |
| 2025-12-01 | 50.82 | 50.82 | 50.66 | 50.71 | -0.079% | 18,667 | -3.352% |
| 2025-11-28 | 50.84 | 50.84 | 50.70 | 50.75 | -0.020% | 22,523 | -3.429% |
| 2025-11-26 | 50.73 | 50.77 | 50.69 | 50.76 | -0.275% | 40,077 | -3.448% |
| 2025-11-25 | 50.89 | 50.94 | 50.80 | 50.90 | +0.094% | 20,126 | -3.713% |
| 2025-11-24 | 50.90 | 50.90 | 50.76 | 50.85 | +0.113% | 50,183 | -3.623% |
| 2025-11-21 | 50.76 | 50.83 | 50.53 | 50.80 | +0.138% | 48,734 | -3.514% |
| 2025-11-20 | 50.71 | 50.81 | 50.64 | 50.73 | -0.010% | 43,049 | -3.381% |
| 2025-11-19 | 50.70 | 50.99 | 50.65 | 50.73 | +0.079% | 537,786 | -3.390% |
| 2025-11-18 | 50.69 | 50.75 | 50.63 | 50.69 | 0.000% | 85,519 | -3.314% |
| 2025-11-17 | 50.61 | 50.70 | 50.61 | 50.69 | +0.111% | 53,257 | -3.314% |
| 2025-11-14 | 50.70 | 50.75 | 50.63 | 50.63 | -0.010% | 20,491 | -3.207% |
| 2025-11-13 | 50.64 | 50.71 | 50.62 | 50.64 | -0.120% | 38,075 | -3.217% |
| 2025-11-12 | 50.66 | 50.77 | 50.66 | 50.70 | -0.119% | 26,805 | -3.333% |
| 2025-11-11 | 50.71 | 50.80 | 50.67 | 50.76 | +0.179% | 26,503 | -3.449% |
| 2025-11-10 | 50.65 | 50.73 | 50.65 | 50.67 | +0.039% | 33,245 | -3.276% |
| 2025-11-07 | 50.54 | 50.72 | 50.54 | 50.65 | -0.038% | 45,820 | -3.238% |
| 2025-11-06 | 50.60 | 50.71 | 50.59 | 50.67 | +0.157% | 51,753 | -3.275% |
| 2025-11-05 | 50.77 | 50.77 | 50.52 | 50.59 | -0.089% | 16,876 | -3.123% |
| 2025-11-04 | 50.75 | 50.75 | 50.56 | 50.63 | +0.010% | 25,038 | -3.209% |
| 2025-11-03 | 50.70 | 50.72 | 50.55 | 50.63 | -0.010% | 20,122 | -3.200% |
| 2025-10-31 | 50.76 | 50.81 | 50.60 | 50.63 | -0.112% | 33,313 | -3.209% |
| 2025-10-30 | 50.84 | 50.84 | 50.52 | 50.69 | -0.281% | 31,884 | -3.318% |
| 2025-10-29 | 50.99 | 50.99 | 50.80 | 50.84 | -0.241% | 29,121 | -3.590% |
| 2025-10-28 | 50.80 | 50.99 | 50.80 | 50.96 | -0.005% | 18,745 | -3.822% |
| 2025-10-27 | 50.99 | 50.99 | 50.82 | 50.96 | +0.079% | 20,188 | -3.827% |
| 2025-10-24 | 51.07 | 51.07 | 50.87 | 50.92 | +0.063% | 21,662 | -3.751% |
| 2025-10-23 | 51.04 | 51.04 | 50.86 | 50.89 | -0.102% | 27,807 | -3.690% |
| 2025-10-22 | 51.00 | 51.00 | 50.80 | 50.94 | +0.020% | 24,166 | -3.789% |
| 2025-10-21 | 50.89 | 50.98 | 50.83 | 50.93 | +0.079% | 14,308 | -3.770% |
| 2025-10-20 | 50.96 | 50.96 | 50.86 | 50.89 | +0.059% | 46,640 | -3.694% |
| 2025-10-17 | 51.00 | 51.00 | 50.75 | 50.86 | -0.148% | 29,198 | -3.637% |
| 2025-10-16 | 50.80 | 50.94 | 50.72 | 50.94 | +0.286% | 31,544 | -3.780% |
| 2025-10-15 | 50.83 | 50.88 | 50.74 | 50.79 | -0.118% | 15,942 | -3.505% |
| 2025-10-14 | 50.65 | 50.85 | 50.65 | 50.85 | +0.167% | 24,912 | -3.618% |
| 2025-10-13 | 50.89 | 50.89 | 50.63 | 50.77 | +0.010% | 7,840 | -3.457% |
| 2025-10-10 | 50.80 | 50.80 | 50.64 | 50.76 | +0.277% | 15,789 | -3.448% |
| 2025-10-09 | 50.76 | 50.76 | 50.60 | 50.62 | -0.099% | 22,839 | -3.181% |
| 2025-10-08 | 50.79 | 50.79 | 50.66 | 50.67 | -0.063% | 26,310 | -3.276% |
| 2025-10-07 | 50.66 | 50.76 | 50.66 | 50.70 | +0.014% | 32,575 | -3.337% |
| 2025-10-06 | 50.94 | 50.94 | 50.67 | 50.70 | -0.031% | 21,163 | -3.324% |
| 2025-10-03 | 50.86 | 50.86 | 50.67 | 50.71 | -0.164% | 17,940 | -3.354% |
| 2025-10-02 | 50.76 | 50.82 | 50.67 | 50.79 | +0.165% | 17,492 | -3.512% |
| 2025-10-01 | 50.79 | 50.80 | 50.66 | 50.71 | +0.099% | 65,588 | -3.353% |
| 2025-09-30 | 50.72 | 50.72 | 50.61 | 50.66 | +0.113% | 23,369 | -3.257% |
| 2025-09-29 | 50.57 | 50.65 | 50.55 | 50.60 | -0.290% | 8,790 | -3.148% |
| 2025-09-26 | 50.82 | 50.82 | 50.72 | 50.75 | -0.138% | 19,323 | -3.429% |
| 2025-09-25 | 50.84 | 50.84 | 50.71 | 50.82 | +0.010% | 38,488 | -3.562% |
| 2025-09-24 | 50.96 | 50.96 | 50.77 | 50.81 | -0.059% | 15,134 | -3.552% |
| 2025-09-23 | 50.95 | 50.95 | 50.79 | 50.84 | +0.069% | 28,417 | -3.609% |
| 2025-09-22 | 50.75 | 50.89 | 50.75 | 50.81 | -0.069% | 36,361 | -3.543% |
| 2025-09-19 | 50.79 | 50.95 | 50.79 | 50.84 | -0.049% | 50,316 | -3.609% |
| 2025-09-18 | 50.94 | 50.94 | 50.76 | 50.87 | -0.075% | 23,180 | -3.656% |
| 2025-09-17 | 50.97 | 51.00 | 50.84 | 50.91 | +0.035% | 42,498 | -3.728% |
| 2025-09-16 | 50.96 | 50.96 | 50.85 | 50.89 | +0.059% | 16,334 | -3.694% |
| 2025-09-15 | 50.78 | 50.91 | 50.78 | 50.86 | +0.158% | 17,846 | -3.637% |
| 2025-09-12 | 50.77 | 50.87 | 50.76 | 50.78 | -0.118% | 9,734 | -3.486% |
| 2025-09-11 | 50.95 | 50.95 | 50.81 | 50.84 | -0.039% | 12,292 | -3.600% |
| 2025-09-10 | 50.78 | 50.87 | 50.77 | 50.86 | +0.148% | 22,897 | -3.637% |
| 2025-09-09 | 50.72 | 50.87 | 50.72 | 50.78 | -0.079% | 20,399 | -3.495% |
| 2025-09-08 | 50.80 | 50.88 | 50.79 | 50.83 | +0.059% | 17,031 | -3.571% |
| 2025-09-05 | 50.81 | 50.88 | 50.76 | 50.80 | +0.168% | 31,792 | -3.514% |
| 2025-09-04 | 50.64 | 50.73 | 50.60 | 50.71 | +0.118% | 13,453 | -3.352% |
| 2025-09-03 | 50.61 | 50.70 | 50.57 | 50.65 | +0.135% | 12,064 | -3.238% |
| 2025-09-02 | 50.62 | 50.67 | 50.52 | 50.58 | -0.104% | 38,923 | -3.107% |
| 2025-08-29 | 50.50 | 50.67 | 50.46 | 50.63 | -0.097% | 80,155 | -3.207% |
| 2025-08-28 | 50.54 | 50.84 | 50.54 | 50.68 | -0.171% | 56,135 | -3.301% |
| 2025-08-27 | 50.98 | 50.98 | 50.69 | 50.77 | +0.051% | 49,855 | -3.467% |
| 2025-08-26 | 50.66 | 50.81 | 50.60 | 50.74 | +0.205% | 48,455 | -3.417% |
| 2025-08-25 | 50.68 | 50.72 | 50.54 | 50.64 | -0.031% | 14,115 | -3.219% |
| 2025-08-22 | 50.58 | 50.73 | 50.52 | 50.66 | +0.209% | 16,357 | -3.249% |
| 2025-08-21 | 50.61 | 50.62 | 50.48 | 50.55 | -0.056% | 24,518 | -3.046% |
| 2025-08-20 | 50.60 | 50.62 | 50.50 | 50.58 | -0.003% | 16,511 | -3.101% |
| 2025-08-19 | 50.61 | 50.61 | 50.48 | 50.58 | +0.089% | 6,367 | -3.104% |
| 2025-08-18 | 50.59 | 50.60 | 50.46 | 50.53 | -0.020% | 14,697 | -3.018% |
| 2025-08-15 | 50.55 | 50.61 | 50.49 | 50.55 | -0.134% | 61,595 | -3.037% |
| 2025-08-14 | 50.62 | 50.62 | 50.51 | 50.61 | +0.028% | 114,444 | -3.167% |
| 2025-08-13 | 50.60 | 50.65 | 50.49 | 50.60 | +0.146% | 29,787 | -3.140% |
| 2025-08-12 | 50.54 | 50.58 | 50.45 | 50.52 | +0.089% | 18,297 | -2.999% |
| 2025-08-11 | 50.42 | 50.56 | 50.40 | 50.48 | +0.088% | 6,567 | -2.912% |
| 2025-08-08 | 50.38 | 50.54 | 50.38 | 50.44 | -0.098% | 18,874 | -2.827% |
| 2025-08-07 | 50.55 | 50.57 | 50.45 | 50.48 | -0.087% | 6,652 | -2.922% |
| 2025-08-06 | 50.53 | 50.56 | 50.43 | 50.53 | -0.061% | 14,282 | -3.006% |
| 2025-08-05 | 50.65 | 50.65 | 50.45 | 50.56 | +0.069% | 15,385 | -3.066% |
| 2025-08-04 | 50.50 | 50.57 | 50.43 | 50.52 | +0.099% | 19,828 | -2.999% |
| 2025-08-01 | 50.39 | 50.52 | 50.35 | 50.48 | +0.458% | 19,917 | -2.902% |
| 2025-07-31 | 50.31 | 50.32 | 50.21 | 50.24 | +0.050% | 32,020 | -2.458% |
| 2025-07-30 | 50.35 | 50.35 | 50.17 | 50.22 | -0.528% | 14,075 | -2.409% |
| 2025-07-29 | 50.45 | 50.50 | 50.36 | 50.49 | +0.162% | 11,277 | -2.925% |
| 2025-07-28 | 50.40 | 50.46 | 50.35 | 50.41 | +0.010% | 22,513 | -2.768% |
| 2025-07-25 | 50.30 | 50.44 | 50.29 | 50.40 | 0.000% | 15,655 | -2.758% |
| 2025-07-24 | 50.52 | 50.52 | 50.31 | 50.40 | -0.050% | 12,409 | -2.758% |
| 2025-07-23 | 50.45 | 50.47 | 50.40 | 50.42 | -0.040% | 25,173 | -2.806% |
| 2025-07-22 | 50.46 | 50.49 | 50.40 | 50.45 | -0.023% | 32,710 | -2.845% |
| 2025-07-21 | 50.30 | 50.48 | 50.30 | 50.46 | +0.222% | 10,216 | -2.867% |
| 2025-07-18 | 50.36 | 50.40 | 50.30 | 50.34 | +0.093% | 2,975 | -2.652% |
| 2025-07-17 | 50.24 | 50.35 | 50.21 | 50.30 | +0.026% | 18,005 | -2.561% |
| 2025-07-16 | 50.30 | 50.32 | 50.18 | 50.28 | +0.079% | 13,523 | -2.536% |
| 2025-07-15 | 50.27 | 50.30 | 50.14 | 50.25 | -0.009% | 12,463 | -2.459% |
| 2025-07-14 | 50.20 | 50.32 | 50.20 | 50.25 | +0.001% | 16,638 | -2.468% |
| 2025-07-11 | 50.16 | 50.30 | 50.16 | 50.25 | -0.041% | 13,005 | -2.467% |
| 2025-07-10 | 50.27 | 50.34 | 50.19 | 50.27 | -0.020% | 7,775 | -2.506% |
| 2025-07-09 | 50.35 | 50.35 | 50.18 | 50.28 | +0.001% | 41,198 | -2.526% |
| 2025-07-08 | 50.07 | 50.29 | 50.07 | 50.28 | +0.182% | 10,908 | -2.525% |
| 2025-07-07 | 50.48 | 50.48 | 50.19 | 50.19 | -0.242% | 12,546 | -2.348% |
| 2025-07-03 | 50.47 | 50.47 | 50.26 | 50.31 | -0.085% | 14,254 | -2.584% |
| 2025-07-02 | 50.38 | 50.39 | 50.27 | 50.35 | +0.009% | 13,180 | -2.667% |
| 2025-07-01 | 50.40 | 50.46 | 50.28 | 50.35 | -0.103% | 16,232 | -2.658% |
| 2025-06-30 | 50.41 | 50.46 | 50.31 | 50.40 | +0.099% | 55,494 | -2.758% |
| 2025-06-27 | 50.30 | 50.42 | 50.27 | 50.35 | -0.346% | 20,486 | -2.661% |
| 2025-06-26 | 50.59 | 50.60 | 50.45 | 50.52 | +0.119% | 12,077 | -2.999% |
| 2025-06-25 | 50.31 | 50.48 | 50.31 | 50.47 | +0.021% | 12,414 | -2.883% |
| 2025-06-24 | 50.40 | 50.47 | 50.30 | 50.45 | +0.192% | 58,352 | -2.863% |
| 2025-06-23 | 50.35 | 50.40 | 50.22 | 50.36 | +0.216% | 39,330 | -2.676% |
| 2025-06-20 | 50.05 | 50.28 | 50.05 | 50.25 | +0.238% | 53,775 | -2.466% |
| 2025-06-18 | 50.11 | 50.28 | 50.11 | 50.13 | -0.169% | 18,430 | -2.234% |
| 2025-06-17 | 50.24 | 50.24 | 50.11 | 50.22 | +0.130% | 15,367 | -2.400% |
| 2025-06-16 | 50.11 | 50.22 | 50.06 | 50.15 | -0.119% | 58,168 | -2.273% |
| 2025-06-13 | 50.25 | 50.25 | 50.08 | 50.21 | -0.080% | 12,571 | -2.390% |
| 2025-06-12 | 50.19 | 50.26 | 50.14 | 50.25 | +0.120% | 11,528 | -2.468% |
| 2025-06-11 | 50.23 | 50.23 | 50.05 | 50.19 | +0.160% | 7,825 | -2.351% |
| 2025-06-10 | 50.18 | 50.18 | 50.05 | 50.11 | +0.100% | 21,783 | -2.195% |
| 2025-06-09 | 50.13 | 50.13 | 50.03 | 50.06 | +0.079% | 15,762 | -2.097% |
| 2025-06-06 | 50.10 | 50.10 | 50.00 | 50.02 | -0.258% | 8,496 | -2.020% |
| 2025-06-05 | 50.28 | 50.28 | 50.10 | 50.15 | -0.106% | 35,112 | -2.273% |
| 2025-06-04 | 50.26 | 50.26 | 50.06 | 50.20 | +0.329% | 94,685 | -2.377% |
| 2025-06-03 | 50.11 | 50.14 | 50.02 | 50.04 | +0.032% | 14,466 | -2.056% |
| 2025-06-02 | 50.15 | 50.15 | 49.98 | 50.02 | -0.135% | 12,063 | -2.024% |
| 2025-05-30 | 50.03 | 50.09 | 50.03 | 50.09 | +0.230% | 9,185 | -2.156% |
| 2025-05-29 | 49.92 | 50.05 | 49.79 | 49.98 | -0.344% | 9,878 | -1.931% |
| 2025-05-28 | 50.02 | 50.18 | 50.02 | 50.15 | -0.055% | 11,308 | -2.268% |
| 2025-05-27 | 50.28 | 50.28 | 50.12 | 50.17 | +0.120% | 11,063 | -2.322% |
| 2025-05-23 | 50.14 | 50.16 | 50.01 | 50.12 | +0.150% | 16,180 | -2.205% |
| 2025-05-22 | 49.96 | 50.10 | 49.96 | 50.04 | -0.060% | 42,948 | -2.058% |
| 2025-05-21 | 50.19 | 50.19 | 49.96 | 50.07 | -0.169% | 23,843 | -2.117% |
| 2025-05-20 | 49.94 | 50.19 | 49.94 | 50.16 | +0.302% | 9,575 | -2.283% |
| 2025-05-19 | 50.05 | 50.12 | 49.94 | 50.00 | -0.262% | 13,193 | -1.988% |
| 2025-05-16 | 50.15 | 50.15 | 49.99 | 50.14 | +0.111% | 11,182 | -2.245% |
| 2025-05-15 | 50.17 | 50.17 | 49.96 | 50.08 | +0.190% | 11,011 | -2.137% |
| 2025-05-14 | 49.95 | 50.05 | 49.95 | 49.98 | +0.059% | 11,418 | -1.951% |
| 2025-05-13 | 49.95 | 50.06 | 49.92 | 49.96 | -0.089% | 27,026 | -1.893% |
| 2025-05-12 | 49.87 | 50.01 | 49.83 | 50.00 | -0.050% | 21,913 | -1.980% |
| 2025-05-09 | 49.98 | 50.10 | 49.98 | 50.02 | -0.050% | 14,181 | -2.029% |
| 2025-05-08 | 50.11 | 50.11 | 50.03 | 50.05 | -0.030% | 11,009 | -2.078% |
| 2025-05-07 | 50.18 | 50.18 | 50.00 | 50.06 | -0.050% | 7,394 | -2.107% |
| 2025-05-06 | 50.00 | 50.09 | 49.95 | 50.09 | +0.129% | 21,915 | -2.156% |
| 2025-05-05 | 50.04 | 50.04 | 49.95 | 50.03 | -0.040% | 28,611 | -2.030% |
| 2025-05-02 | 49.95 | 50.10 | 49.95 | 50.05 | -0.142% | 15,319 | -2.069% |
| 2025-05-01 | 50.06 | 50.60 | 50.02 | 50.12 | -0.266% | 33,666 | -2.208% |
| 2025-04-30 | 50.20 | 50.26 | 50.07 | 50.25 | +0.209% | 36,734 | -2.468% |
| 2025-04-29 | 50.04 | 50.19 | 50.02 | 50.15 | -0.358% | 31,502 | -2.263% |
| 2025-04-28 | 50.39 | 50.39 | 50.15 | 50.33 | +0.329% | 23,898 | -2.613% |
| 2025-04-25 | 50.17 | 50.19 | 50.02 | 50.16 | +0.290% | 14,002 | -2.293% |
| 2025-04-24 | 49.90 | 50.07 | 49.90 | 50.02 | +0.089% | 12,695 | -2.009% |
| 2025-04-23 | 50.27 | 50.27 | 49.90 | 49.97 | +0.061% | 15,265 | -1.922% |
| 2025-04-22 | 50.27 | 50.27 | 49.90 | 49.94 | +0.029% | 18,431 | -1.862% |
| 2025-04-21 | 49.94 | 50.02 | 49.85 | 49.93 | -0.039% | 17,364 | -1.834% |
| 2025-04-17 | 50.03 | 50.03 | 49.87 | 49.95 | +0.146% | 22,467 | -1.872% |
| 2025-04-16 | 49.95 | 49.95 | 49.73 | 49.87 | +0.064% | 8,540 | -1.729% |
| 2025-04-15 | 49.86 | 49.87 | 49.73 | 49.84 | 0.000% | 14,208 | -1.665% |