FLUD
Franklin Ultra Short Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:21:00 AM EDT
24.87USD0.000%(0.00)25,184
24.85Bid24.91Ask0.06SpreadFLUD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 25,184 | 0.000% |
| 2026-10-02 | 24.88 | 24.91 | 24.86 | 24.87 | +0.040% | 71,491 | 0.000% |
| 2026-10-01 | 24.96 | 24.96 | 24.85 | 24.86 | -0.560% | 98,344 | +0.040% |
| 2026-09-30 | 24.98 | 25.00 | 24.95 | 25.00 | +0.120% | 443,502 | -0.520% |
| 2026-09-29 | 24.92 | 25.00 | 24.92 | 24.97 | +0.120% | 93,189 | -0.400% |
| 2026-09-28 | 24.98 | 24.98 | 24.92 | 24.94 | -0.040% | 156,022 | -0.281% |
| 2026-09-25 | 24.98 | 25.12 | 24.93 | 24.95 | +0.060% | 137,945 | -0.321% |
| 2026-09-24 | 24.95 | 24.96 | 24.92 | 24.93 | -0.020% | 51,261 | -0.261% |
| 2026-09-23 | 24.95 | 24.95 | 24.93 | 24.94 | -0.080% | 47,918 | -0.281% |
| 2026-09-22 | 24.97 | 24.97 | 24.94 | 24.96 | +0.008% | 93,358 | -0.361% |
| 2026-09-21 | 24.98 | 24.98 | 24.95 | 24.96 | +0.012% | 87,251 | -0.353% |
| 2026-09-18 | 24.95 | 24.96 | 24.94 | 24.95 | +0.021% | 28,772 | -0.341% |
| 2026-09-17 | 24.97 | 24.97 | 24.93 | 24.95 | -0.041% | 162,967 | -0.320% |
| 2026-09-16 | 24.93 | 24.97 | 24.93 | 24.96 | +0.040% | 545,374 | -0.361% |
| 2026-09-15 | 24.95 | 24.96 | 24.93 | 24.95 | +0.020% | 117,103 | -0.321% |
| 2026-09-14 | 24.92 | 24.95 | 24.92 | 24.95 | +0.060% | 53,016 | -0.301% |
| 2026-09-11 | 24.91 | 24.95 | 24.91 | 24.93 | +0.080% | 197,680 | -0.241% |
| 2026-09-10 | 24.93 | 24.94 | 24.91 | 24.91 | -0.160% | 52,086 | -0.161% |
| 2026-09-09 | 24.96 | 24.96 | 24.92 | 24.95 | +0.040% | 364,508 | -0.321% |
| 2026-09-08 | 24.97 | 24.97 | 24.94 | 24.94 | -0.080% | 381,046 | -0.281% |
| 2026-09-04 | 24.99 | 24.99 | 24.94 | 24.96 | +0.060% | 46,916 | -0.361% |
| 2026-09-03 | 24.93 | 24.95 | 24.93 | 24.95 | +0.060% | 91,071 | -0.301% |
| 2026-09-02 | 24.97 | 24.97 | 24.93 | 24.93 | -0.040% | 73,091 | -0.241% |
| 2026-09-01 | 25.15 | 25.15 | 24.93 | 24.94 | -0.320% | 88,636 | -0.281% |
| 2026-08-31 | 25.03 | 25.08 | 25.00 | 25.02 | +0.040% | 295,867 | -0.600% |
| 2026-08-28 | 25.03 | 25.03 | 25.01 | 25.01 | 0.000% | 222,609 | -0.560% |
| 2026-08-27 | 24.99 | 25.03 | 24.99 | 25.01 | +0.040% | 85,211 | -0.560% |
| 2026-08-26 | 25.04 | 25.04 | 25.00 | 25.00 | -0.040% | 187,774 | -0.520% |
| 2026-08-25 | 25.03 | 25.03 | 25.01 | 25.01 | 0.000% | 34,148 | -0.560% |
| 2026-08-24 | 24.99 | 25.02 | 24.99 | 25.01 | +0.040% | 75,017 | -0.560% |
| 2026-08-21 | 24.99 | 25.02 | 24.99 | 25.00 | 0.000% | 76,453 | -0.520% |
| 2026-08-20 | 25.00 | 25.03 | 25.00 | 25.00 | -0.040% | 303,635 | -0.520% |
| 2026-08-19 | 25.03 | 25.03 | 25.00 | 25.01 | -0.020% | 56,866 | -0.560% |
| 2026-08-18 | 25.03 | 25.03 | 24.99 | 25.02 | +0.060% | 68,587 | -0.580% |
| 2026-08-17 | 25.00 | 25.04 | 25.00 | 25.00 | -0.092% | 164,793 | -0.520% |
| 2026-08-14 | 25.07 | 25.07 | 25.00 | 25.02 | +0.009% | 366,580 | -0.611% |
| 2026-08-13 | 24.99 | 25.05 | 24.98 | 25.02 | +0.244% | 148,622 | -0.603% |
| 2026-08-12 | 24.96 | 24.99 | 24.96 | 24.96 | -0.053% | 130,958 | -0.361% |
| 2026-08-11 | 24.96 | 24.98 | 24.96 | 24.97 | +0.013% | 80,985 | -0.414% |
| 2026-08-10 | 24.95 | 24.98 | 24.95 | 24.97 | +0.007% | 53,052 | -0.401% |
| 2026-08-07 | 24.98 | 24.98 | 24.96 | 24.97 | +0.052% | 35,244 | -0.394% |
| 2026-08-06 | 24.98 | 24.98 | 24.94 | 24.96 | -0.012% | 75,199 | -0.342% |
| 2026-08-05 | 24.96 | 24.97 | 24.95 | 24.96 | -0.087% | 21,414 | -0.354% |
| 2026-08-04 | 24.98 | 24.98 | 24.95 | 24.98 | +0.160% | 54,565 | -0.440% |
| 2026-08-03 | 24.93 | 24.95 | 24.92 | 24.94 | -0.439% | 258,443 | -0.281% |
| 2026-07-31 | 25.01 | 25.05 | 25.01 | 25.05 | +0.116% | 70,826 | -0.719% |
| 2026-07-30 | 25.03 | 25.04 | 25.02 | 25.02 | -0.016% | 22,078 | -0.603% |
| 2026-07-29 | 25.04 | 25.04 | 25.00 | 25.02 | -0.020% | 20,023 | -0.619% |
| 2026-07-28 | 24.99 | 25.04 | 24.99 | 25.03 | +0.060% | 47,835 | -0.639% |
| 2026-07-27 | 25.00 | 25.02 | 24.99 | 25.02 | +0.020% | 54,106 | -0.580% |
| 2026-07-24 | 24.98 | 25.01 | 24.98 | 25.01 | +0.020% | 84,068 | -0.560% |
| 2026-07-23 | 24.99 | 25.01 | 24.97 | 25.00 | -0.020% | 86,623 | -0.540% |
| 2026-07-22 | 25.03 | 25.03 | 24.99 | 25.01 | +0.020% | 35,321 | -0.560% |
| 2026-07-21 | 25.02 | 25.02 | 24.99 | 25.00 | 0.000% | 38,121 | -0.540% |
| 2026-07-20 | 25.00 | 25.02 | 24.99 | 25.00 | -0.013% | 29,181 | -0.540% |
| 2026-07-17 | 25.02 | 25.02 | 25.00 | 25.01 | -0.007% | 16,513 | -0.553% |
| 2026-07-16 | 24.99 | 25.01 | 24.99 | 25.01 | +0.040% | 20,304 | -0.560% |
| 2026-07-15 | 24.98 | 25.00 | 24.98 | 25.00 | +0.120% | 398,857 | -0.520% |
| 2026-07-14 | 24.97 | 25.00 | 24.97 | 24.97 | -0.040% | 103,928 | -0.400% |
| 2026-07-13 | 25.01 | 25.01 | 24.96 | 24.98 | +0.006% | 38,652 | -0.440% |
| 2026-07-10 | 24.98 | 24.98 | 24.97 | 24.98 | -0.047% | 582,591 | -0.434% |
| 2026-07-09 | 24.98 | 25.00 | 24.97 | 24.99 | +0.121% | 243,198 | -0.481% |
| 2026-07-08 | 24.97 | 24.98 | 24.95 | 24.96 | -0.040% | 141,702 | -0.361% |
| 2026-07-07 | 24.99 | 24.99 | 24.96 | 24.97 | 0.000% | 2,080,254 | -0.400% |
| 2026-07-06 | 24.98 | 24.98 | 24.96 | 24.97 | -0.001% | 94,518 | -0.400% |
| 2026-07-02 | 24.99 | 24.99 | 24.96 | 24.97 | +0.021% | 49,307 | -0.402% |
| 2026-07-01 | 24.95 | 24.98 | 24.95 | 24.96 | -0.280% | 26,883 | -0.381% |
| 2026-06-30 | 25.03 | 25.04 | 25.02 | 25.04 | +0.020% | 161,331 | -0.659% |
| 2026-06-29 | 25.05 | 25.05 | 25.01 | 25.03 | +0.020% | 3,724,460 | -0.639% |
| 2026-06-26 | 25.02 | 25.03 | 25.01 | 25.02 | +0.040% | 104,831 | -0.619% |
| 2026-06-25 | 25.02 | 25.03 | 24.99 | 25.02 | +0.060% | 179,004 | -0.580% |
| 2026-06-24 | 25.02 | 25.02 | 25.00 | 25.00 | -0.040% | 48,202 | -0.520% |
| 2026-06-23 | 25.02 | 25.02 | 24.98 | 25.01 | +0.080% | 856,160 | -0.560% |
| 2026-06-22 | 24.98 | 25.00 | 24.96 | 24.99 | 0.000% | 73,123 | -0.480% |
| 2026-06-18 | 25.05 | 25.05 | 24.97 | 24.99 | -0.040% | 195,840 | -0.480% |
| 2026-06-17 | 25.01 | 25.03 | 24.98 | 25.00 | -0.029% | 381,968 | -0.520% |
| 2026-06-16 | 25.00 | 25.02 | 25.00 | 25.01 | +0.069% | 65,443 | -0.549% |
| 2026-06-15 | 24.96 | 25.18 | 24.96 | 24.99 | +0.080% | 61,784 | -0.480% |
| 2026-06-12 | 25.01 | 25.01 | 24.97 | 24.97 | -0.160% | 170,666 | -0.400% |
| 2026-06-11 | 24.98 | 25.06 | 24.97 | 25.01 | +0.180% | 481,120 | -0.560% |
| 2026-06-10 | 24.94 | 24.98 | 24.94 | 24.96 | +0.080% | 22,384 | -0.381% |
| 2026-06-09 | 24.98 | 24.98 | 24.94 | 24.95 | +0.020% | 62,633 | -0.301% |
| 2026-06-08 | 25.00 | 25.00 | 24.94 | 24.94 | -0.079% | 30,231 | -0.281% |
| 2026-06-05 | 24.97 | 24.98 | 24.94 | 24.96 | -0.002% | 52,060 | -0.359% |
| 2026-06-04 | 24.99 | 25.00 | 24.96 | 24.96 | -0.052% | 89,364 | -0.361% |
| 2026-06-03 | 24.94 | 25.00 | 24.94 | 24.97 | +0.088% | 40,556 | -0.412% |
| 2026-06-02 | 24.94 | 24.98 | 24.94 | 24.95 | -0.036% | 20,012 | -0.325% |
| 2026-06-01 | 24.95 | 24.97 | 24.95 | 24.96 | -0.240% | 166,952 | -0.361% |
| 2026-05-29 | 25.01 | 25.03 | 24.99 | 25.02 | +0.160% | 82,093 | -0.600% |
| 2026-05-28 | 25.03 | 25.03 | 24.98 | 24.98 | -0.120% | 138,157 | -0.440% |
| 2026-05-27 | 25.02 | 25.10 | 25.00 | 25.01 | -0.040% | 295,668 | -0.560% |
| 2026-05-26 | 24.98 | 25.02 | 24.98 | 25.02 | +0.080% | 46,526 | -0.600% |
| 2026-05-22 | 24.99 | 25.00 | 24.98 | 25.00 | 0.000% | 27,777 | -0.520% |
| 2026-05-21 | 24.98 | 25.00 | 24.97 | 25.00 | +0.040% | 31,593 | -0.520% |
| 2026-05-20 | 24.98 | 24.99 | 24.97 | 24.99 | 0.000% | 20,591 | -0.480% |
| 2026-05-19 | 24.98 | 24.99 | 24.98 | 24.99 | +0.020% | 21,476 | -0.480% |
| 2026-05-18 | 25.00 | 25.01 | 24.98 | 24.98 | -0.060% | 104,435 | -0.460% |
| 2026-05-15 | 24.98 | 25.00 | 24.96 | 25.00 | +0.040% | 305,730 | -0.520% |
| 2026-05-14 | 24.99 | 24.99 | 24.98 | 24.99 | 0.000% | 4,493,659 | -0.480% |
| 2026-05-13 | 24.97 | 24.99 | 24.96 | 24.99 | 0.000% | 65,359 | -0.480% |
| 2026-05-12 | 24.97 | 24.99 | 24.95 | 24.99 | +0.200% | 77,664 | -0.480% |
| 2026-05-11 | 24.98 | 25.02 | 24.94 | 24.94 | -0.080% | 55,478 | -0.281% |
| 2026-05-08 | 24.98 | 24.98 | 24.95 | 24.96 | 0.000% | 25,921 | -0.361% |
| 2026-05-07 | 24.94 | 24.96 | 24.94 | 24.96 | +0.020% | 23,498 | -0.361% |
| 2026-05-06 | 24.97 | 24.97 | 24.93 | 24.95 | +0.020% | 692,218 | -0.341% |
| 2026-05-05 | 24.95 | 24.95 | 24.94 | 24.95 | +0.040% | 26,566 | -0.321% |
| 2026-05-04 | 24.94 | 24.95 | 24.93 | 24.94 | -0.040% | 20,113 | -0.281% |
| 2026-05-01 | 24.94 | 24.95 | 24.93 | 24.95 | -0.280% | 25,807 | -0.321% |
| 2026-04-30 | 25.02 | 25.02 | 25.01 | 25.02 | +0.060% | 115,336 | -0.600% |
| 2026-04-29 | 25.00 | 25.01 | 25.00 | 25.00 | -0.060% | 110,195 | -0.540% |
| 2026-04-28 | 25.01 | 25.03 | 25.00 | 25.02 | +0.020% | 92,448 | -0.600% |
| 2026-04-27 | 25.01 | 25.02 | 25.01 | 25.02 | -0.020% | 48,886 | -0.580% |
| 2026-04-24 | 25.00 | 25.03 | 25.00 | 25.02 | +0.040% | 100,907 | -0.600% |
| 2026-04-23 | 25.00 | 25.01 | 25.00 | 25.01 | 0.000% | 11,824 | -0.560% |
| 2026-04-22 | 25.02 | 25.02 | 25.00 | 25.01 | 0.000% | 28,794 | -0.560% |
| 2026-04-21 | 24.99 | 25.02 | 24.99 | 25.01 | 0.000% | 28,867 | -0.560% |
| 2026-04-20 | 25.01 | 25.02 | 24.99 | 25.01 | +0.020% | 34,522 | -0.560% |
| 2026-04-17 | 25.00 | 25.01 | 24.99 | 25.00 | +0.020% | 34,118 | -0.540% |
| 2026-04-16 | 24.99 | 25.00 | 24.98 | 25.00 | +0.120% | 63,065 | -0.520% |
| 2026-04-15 | 24.97 | 24.99 | 24.96 | 24.97 | -0.042% | 170,932 | -0.400% |
| 2026-04-14 | 24.99 | 25.01 | 24.98 | 24.98 | -0.058% | 184,932 | -0.442% |
| 2026-04-13 | 24.98 | 25.00 | 24.98 | 25.00 | -0.020% | 47,570 | -0.500% |
| 2026-04-10 | 24.97 | 25.00 | 24.97 | 25.00 | +0.040% | 25,600 | -0.520% |
| 2026-04-09 | 24.99 | 24.99 | 24.97 | 24.99 | +0.100% | 68,082 | -0.480% |
| 2026-04-08 | 24.98 | 24.99 | 24.95 | 24.96 | +0.020% | 352,173 | -0.381% |
| 2026-04-07 | 24.93 | 24.96 | 24.93 | 24.96 | +0.100% | 54,261 | -0.361% |
| 2026-04-06 | 24.96 | 24.96 | 24.93 | 24.93 | -0.080% | 236,254 | -0.261% |
| 2026-04-02 | 24.94 | 24.96 | 24.92 | 24.95 | -0.020% | 93,836 | -0.341% |
| 2026-04-01 | 24.94 | 24.96 | 24.90 | 24.96 | -0.160% | 16,303 | -0.361% |
| 2026-03-31 | 24.99 | 25.01 | 24.97 | 25.00 | +0.141% | 42,762 | -0.520% |
| 2026-03-30 | 24.96 | 24.99 | 24.93 | 24.96 | +0.080% | 18,423 | -0.380% |
| 2026-03-27 | 24.98 | 24.99 | 24.95 | 24.95 | -0.180% | 53,761 | -0.301% |
| 2026-03-26 | 24.98 | 25.01 | 24.98 | 24.99 | -0.120% | 56,009 | -0.480% |
| 2026-03-25 | 24.98 | 25.02 | 24.97 | 25.02 | +0.080% | 61,490 | -0.600% |
| 2026-03-24 | 25.00 | 25.01 | 24.99 | 25.00 | +0.020% | 28,337 | -0.520% |
| 2026-03-23 | 24.97 | 25.00 | 24.97 | 25.00 | -0.060% | 35,802 | -0.500% |
| 2026-03-20 | 24.97 | 25.08 | 24.95 | 25.01 | +0.040% | 347,035 | -0.560% |
| 2026-03-19 | 24.99 | 25.00 | 24.98 | 25.00 | +0.060% | 13,316 | -0.520% |
| 2026-03-18 | 24.97 | 24.99 | 24.97 | 24.98 | -0.004% | 122,838 | -0.460% |
| 2026-03-17 | 24.97 | 24.99 | 24.97 | 24.99 | -0.008% | 23,128 | -0.465% |
| 2026-03-16 | 24.98 | 24.99 | 24.97 | 24.99 | +0.052% | 101,254 | -0.472% |
| 2026-03-13 | 25.00 | 25.00 | 24.97 | 24.98 | -0.060% | 22,045 | -0.420% |
| 2026-03-12 | 24.98 | 24.99 | 24.97 | 24.99 | +0.060% | 42,389 | -0.480% |
| 2026-03-11 | 25.01 | 25.01 | 24.97 | 24.98 | -0.132% | 54,243 | -0.420% |
| 2026-03-10 | 25.00 | 25.02 | 24.99 | 25.01 | +0.007% | 42,991 | -0.552% |
| 2026-03-09 | 25.00 | 25.01 | 24.98 | 25.01 | +0.065% | 33,211 | -0.545% |
| 2026-03-06 | 25.01 | 25.01 | 24.98 | 24.99 | -0.040% | 12,699 | -0.480% |
| 2026-03-05 | 25.00 | 25.01 | 24.99 | 25.00 | -0.040% | 34,104 | -0.520% |
| 2026-03-04 | 25.01 | 25.02 | 24.98 | 25.01 | +0.120% | 94,108 | -0.560% |
| 2026-03-03 | 24.97 | 25.00 | 24.97 | 24.98 | +0.020% | 18,686 | -0.440% |
| 2026-03-02 | 24.99 | 25.00 | 24.97 | 24.98 | -0.379% | 87,434 | -0.420% |
| 2026-02-27 | 25.11 | 25.11 | 25.07 | 25.07 | -0.060% | 23,212 | -0.798% |
| 2026-02-26 | 25.09 | 25.10 | 25.06 | 25.09 | -0.007% | 166,281 | -0.857% |
| 2026-02-25 | 25.10 | 25.10 | 25.08 | 25.09 | -0.013% | 11,004 | -0.864% |
| 2026-02-24 | 25.09 | 25.09 | 25.05 | 25.09 | +0.080% | 72,907 | -0.877% |
| 2026-02-23 | 25.08 | 25.08 | 25.04 | 25.07 | +0.040% | 44,431 | -0.798% |
| 2026-02-20 | 25.10 | 25.10 | 25.04 | 25.06 | -0.080% | 755,915 | -0.758% |
| 2026-02-19 | 25.07 | 25.08 | 25.05 | 25.08 | +0.040% | 78,060 | -0.837% |
| 2026-02-18 | 25.05 | 25.07 | 25.04 | 25.07 | +0.120% | 15,250 | -0.798% |
| 2026-02-17 | 25.03 | 25.06 | 25.02 | 25.04 | -0.020% | 476,715 | -0.679% |
| 2026-02-13 | 25.04 | 25.05 | 25.03 | 25.05 | +0.060% | 26,513 | -0.699% |
| 2026-02-12 | 25.01 | 25.06 | 25.00 | 25.03 | -0.020% | 35,637 | -0.639% |
| 2026-02-11 | 25.04 | 25.04 | 25.00 | 25.04 | +0.040% | 56,902 | -0.659% |
| 2026-02-10 | 24.96 | 25.03 | 24.96 | 25.02 | +0.189% | 52,424 | -0.619% |
| 2026-02-09 | 24.98 | 25.03 | 24.93 | 24.98 | -0.109% | 706,414 | -0.432% |
| 2026-02-06 | 25.02 | 25.03 | 24.98 | 25.00 | -0.004% | 44,411 | -0.540% |
| 2026-02-05 | 25.01 | 25.02 | 24.94 | 25.01 | -0.016% | 27,392 | -0.544% |
| 2026-02-04 | 25.02 | 25.02 | 24.97 | 25.01 | 0.000% | 27,292 | -0.560% |
| 2026-02-03 | 25.02 | 25.03 | 24.99 | 25.01 | +0.040% | 9,207 | -0.560% |
| 2026-02-02 | 25.09 | 25.09 | 24.97 | 25.00 | -0.379% | 220,536 | -0.520% |
| 2026-01-30 | 25.08 | 25.11 | 25.08 | 25.09 | -0.040% | 300,352 | -0.897% |
| 2026-01-29 | 25.12 | 25.12 | 25.04 | 25.11 | +0.098% | 41,716 | -0.936% |
| 2026-01-28 | 25.07 | 25.11 | 25.05 | 25.08 | +0.042% | 122,865 | -0.839% |
| 2026-01-27 | 25.06 | 25.07 | 25.05 | 25.07 | +0.040% | 31,861 | -0.798% |
| 2026-01-26 | 24.99 | 25.06 | 24.99 | 25.06 | +0.020% | 26,521 | -0.758% |
| 2026-01-23 | 25.07 | 25.07 | 25.05 | 25.05 | +0.060% | 59,129 | -0.738% |
| 2026-01-22 | 25.07 | 25.08 | 25.03 | 25.04 | -0.040% | 92,687 | -0.679% |
| 2026-01-21 | 25.02 | 25.07 | 25.02 | 25.05 | +0.046% | 38,852 | -0.719% |
| 2026-01-20 | 25.06 | 25.07 | 25.03 | 25.04 | -0.006% | 20,640 | -0.673% |
| 2026-01-16 | 25.05 | 25.07 | 25.04 | 25.04 | +0.020% | 20,717 | -0.679% |
| 2026-01-15 | 25.05 | 25.08 | 25.02 | 25.04 | -0.080% | 42,026 | -0.659% |
| 2026-01-14 | 25.06 | 25.07 | 25.03 | 25.05 | +0.120% | 60,714 | -0.738% |
| 2026-01-13 | 25.04 | 25.04 | 24.99 | 25.02 | +0.036% | 25,488 | -0.619% |
| 2026-01-12 | 25.01 | 25.03 | 24.98 | 25.02 | +0.004% | 203,343 | -0.584% |
| 2026-01-09 | 25.04 | 25.04 | 25.00 | 25.02 | +0.020% | 60,320 | -0.580% |
| 2026-01-08 | 25.03 | 25.03 | 24.99 | 25.01 | +0.040% | 67,169 | -0.560% |
| 2026-01-07 | 25.00 | 25.01 | 25.00 | 25.00 | -0.020% | 5,462 | -0.520% |
| 2026-01-06 | 25.02 | 25.02 | 25.00 | 25.00 | +0.004% | 12,314 | -0.540% |
| 2026-01-05 | 25.03 | 25.03 | 25.00 | 25.00 | -0.020% | 13,767 | -0.536% |
| 2026-01-02 | 25.00 | 25.01 | 24.98 | 25.01 | +0.104% | 21,939 | -0.556% |
| 2025-12-31 | 25.03 | 25.03 | 24.98 | 24.98 | -0.028% | 25,963 | -0.452% |
| 2025-12-30 | 24.99 | 25.01 | 24.98 | 24.99 | -0.040% | 23,645 | -0.480% |
| 2025-12-29 | 24.99 | 25.03 | 24.99 | 25.00 | +0.040% | 9,541 | -0.520% |
| 2025-12-26 | 24.98 | 25.05 | 24.96 | 24.99 | +0.120% | 22,141 | -0.480% |
| 2025-12-24 | 25.04 | 25.04 | 24.96 | 24.96 | -0.028% | 19,031 | -0.361% |
| 2025-12-23 | 24.94 | 25.00 | 24.94 | 24.97 | +0.096% | 39,539 | -0.389% |
| 2025-12-22 | 24.99 | 24.99 | 24.94 | 24.94 | -0.044% | 29,365 | -0.293% |
| 2025-12-19 | 25.01 | 25.01 | 24.95 | 24.95 | -0.423% | 78,130 | -0.337% |
| 2025-12-18 | 25.04 | 25.11 | 25.04 | 25.06 | +0.040% | 22,454 | -0.758% |
| 2025-12-17 | 25.03 | 25.09 | 25.02 | 25.05 | +0.020% | 69,902 | -0.719% |
| 2025-12-16 | 25.03 | 25.05 | 25.02 | 25.05 | +0.036% | 14,850 | -0.699% |
| 2025-12-15 | 25.02 | 25.04 | 24.99 | 25.04 | -0.056% | 30,032 | -0.663% |
| 2025-12-12 | 25.04 | 25.06 | 25.02 | 25.05 | +0.120% | 34,044 | -0.719% |
| 2025-12-11 | 25.05 | 25.05 | 25.01 | 25.02 | -0.040% | 32,251 | -0.600% |
| 2025-12-10 | 25.04 | 25.05 | 25.01 | 25.03 | +0.060% | 78,533 | -0.639% |
| 2025-12-09 | 25.03 | 25.03 | 25.01 | 25.02 | +0.020% | 55,057 | -0.580% |
| 2025-12-08 | 24.98 | 25.02 | 24.98 | 25.01 | +0.040% | 80,197 | -0.560% |
| 2025-12-05 | 25.01 | 25.02 | 24.99 | 25.00 | -0.020% | 31,369 | -0.520% |
| 2025-12-04 | 25.06 | 25.06 | 24.98 | 25.00 | 0.000% | 42,545 | -0.540% |
| 2025-12-03 | 25.00 | 25.01 | 24.96 | 25.00 | 0.000% | 33,741 | -0.540% |
| 2025-12-02 | 24.99 | 25.05 | 24.95 | 25.00 | +0.020% | 61,698 | -0.540% |
| 2025-12-01 | 24.99 | 25.03 | 24.98 | 25.00 | -0.284% | 20,395 | -0.520% |
| 2025-11-28 | 25.05 | 25.11 | 25.05 | 25.07 | +0.044% | 166,548 | -0.802% |
| 2025-11-26 | 25.09 | 25.10 | 25.03 | 25.06 | +0.037% | 32,119 | -0.758% |
| 2025-11-25 | 25.08 | 25.08 | 25.03 | 25.05 | +0.023% | 35,643 | -0.721% |
| 2025-11-24 | 25.10 | 25.12 | 25.05 | 25.05 | 0.000% | 20,140 | -0.699% |
| 2025-11-21 | 25.05 | 25.07 | 25.04 | 25.05 | +0.040% | 24,431 | -0.699% |
| 2025-11-20 | 25.02 | 25.09 | 25.02 | 25.04 | +0.020% | 40,272 | -0.659% |
| 2025-11-19 | 25.04 | 25.08 | 25.03 | 25.03 | -0.080% | 16,644 | -0.639% |
| 2025-11-18 | 25.02 | 25.08 | 25.00 | 25.05 | +0.060% | 35,825 | -0.719% |
| 2025-11-17 | 25.06 | 25.06 | 25.01 | 25.04 | +0.060% | 23,459 | -0.659% |
| 2025-11-14 | 25.07 | 25.07 | 25.01 | 25.02 | +0.049% | 20,507 | -0.600% |
| 2025-11-13 | 25.03 | 25.03 | 25.00 | 25.01 | -0.049% | 7,343 | -0.551% |
| 2025-11-12 | 25.02 | 25.06 | 25.02 | 25.02 | -0.080% | 59,818 | -0.600% |
| 2025-11-11 | 24.96 | 25.18 | 24.96 | 25.04 | +0.207% | 90,538 | -0.679% |
| 2025-11-10 | 25.02 | 25.02 | 24.99 | 24.99 | -0.021% | 121,783 | -0.473% |
| 2025-11-07 | 24.99 | 25.02 | 24.99 | 24.99 | -0.026% | 11,122 | -0.494% |
| 2025-11-06 | 24.99 | 25.06 | 24.99 | 25.00 | +0.080% | 38,930 | -0.520% |
| 2025-11-05 | 24.98 | 25.01 | 24.94 | 24.98 | +0.070% | 17,506 | -0.440% |
| 2025-11-04 | 25.02 | 25.06 | 24.96 | 24.96 | +0.010% | 38,606 | -0.371% |
| 2025-11-03 | 24.99 | 25.00 | 24.94 | 24.96 | -0.478% | 9,525 | -0.361% |
| 2025-10-31 | 25.08 | 25.13 | 25.08 | 25.08 | +0.040% | 5,656 | -0.837% |
| 2025-10-30 | 25.12 | 25.19 | 25.05 | 25.07 | -0.166% | 47,975 | -0.798% |
| 2025-10-29 | 25.14 | 25.21 | 25.08 | 25.11 | +0.067% | 16,830 | -0.962% |
| 2025-10-28 | 25.11 | 25.12 | 24.88 | 25.09 | +0.180% | 115,807 | -0.897% |
| 2025-10-27 | 25.13 | 25.13 | 25.02 | 25.05 | -0.221% | 48,934 | -0.719% |
| 2025-10-24 | 25.07 | 25.11 | 25.00 | 25.11 | +0.261% | 33,727 | -0.938% |
| 2025-10-23 | 25.06 | 25.12 | 25.04 | 25.04 | -0.241% | 25,857 | -0.679% |
| 2025-10-22 | 25.10 | 25.16 | 25.07 | 25.10 | -0.018% | 16,255 | -0.918% |
| 2025-10-21 | 25.13 | 25.37 | 25.03 | 25.11 | +0.220% | 50,859 | -0.936% |
| 2025-10-20 | 25.13 | 25.13 | 25.05 | 25.05 | -0.398% | 57,064 | -0.719% |
| 2025-10-17 | 25.08 | 25.29 | 25.04 | 25.15 | +0.500% | 16,551 | -1.113% |
| 2025-10-16 | 25.00 | 25.10 | 25.00 | 25.02 | -0.140% | 77,840 | -0.619% |
| 2025-10-15 | 25.09 | 25.09 | 25.05 | 25.06 | +0.040% | 15,976 | -0.758% |
| 2025-10-14 | 25.08 | 25.13 | 25.00 | 25.05 | -0.080% | 7,262 | -0.719% |
| 2025-10-13 | 25.04 | 25.11 | 24.99 | 25.07 | -0.033% | 1,224 | -0.798% |
| 2025-10-10 | 25.07 | 25.16 | 25.02 | 25.08 | +0.113% | 21,338 | -0.831% |
| 2025-10-09 | 25.07 | 25.09 | 25.03 | 25.05 | +0.080% | 15,087 | -0.719% |
| 2025-10-08 | 25.03 | 25.12 | 25.03 | 25.03 | -0.080% | 24,960 | -0.639% |
| 2025-10-07 | 25.06 | 25.12 | 25.04 | 25.05 | +0.080% | 26,372 | -0.719% |
| 2025-10-06 | 24.98 | 25.06 | 24.96 | 25.03 | +0.140% | 20,089 | -0.639% |
| 2025-10-03 | 25.06 | 25.50 | 24.88 | 25.00 | -0.080% | 23,757 | -0.500% |
| 2025-10-02 | 25.16 | 25.16 | 24.93 | 25.02 | -0.100% | 54,777 | -0.580% |
| 2025-10-01 | 24.98 | 25.50 | 24.98 | 25.04 | -0.239% | 14,541 | -0.679% |
| 2025-09-30 | 25.09 | 25.19 | 25.06 | 25.10 | -0.119% | 15,308 | -0.916% |
| 2025-09-29 | 25.04 | 25.14 | 25.04 | 25.13 | +0.159% | 6,557 | -1.035% |
| 2025-09-26 | 25.11 | 25.15 | 25.06 | 25.09 | +0.080% | 42,960 | -0.877% |
| 2025-09-25 | 25.10 | 25.16 | 25.07 | 25.07 | -0.080% | 8,702 | -0.798% |
| 2025-09-24 | 25.11 | 25.15 | 25.09 | 25.09 | +0.040% | 43,057 | -0.877% |
| 2025-09-23 | 25.36 | 25.36 | 25.08 | 25.08 | -0.219% | 4,513 | -0.837% |
| 2025-09-22 | 25.12 | 25.31 | 25.07 | 25.14 | +0.217% | 19,724 | -1.054% |
| 2025-09-19 | 25.03 | 25.10 | 25.03 | 25.08 | +0.042% | 4,902 | -0.839% |
| 2025-09-18 | 25.07 | 25.30 | 25.06 | 25.07 | +0.180% | 20,188 | -0.798% |
| 2025-09-17 | 25.06 | 25.06 | 25.02 | 25.02 | +0.060% | 7,443 | -0.619% |
| 2025-09-16 | 25.08 | 25.09 | 25.01 | 25.01 | -0.139% | 8,983 | -0.560% |
| 2025-09-15 | 25.10 | 25.10 | 25.04 | 25.05 | -0.063% | 10,494 | -0.699% |
| 2025-09-12 | 25.02 | 25.08 | 24.97 | 25.06 | -0.018% | 2,779 | -0.762% |
| 2025-09-11 | 25.08 | 25.08 | 24.99 | 25.07 | +0.222% | 3,572 | -0.780% |
| 2025-09-10 | 25.02 | 25.03 | 25.01 | 25.01 | +0.131% | 50,467 | -0.560% |
| 2025-09-09 | 25.07 | 25.07 | 24.94 | 24.98 | -0.248% | 13,040 | -0.430% |
| 2025-09-08 | 25.50 | 25.50 | 25.04 | 25.04 | -0.045% | 8,204 | -0.677% |
| 2025-09-05 | 25.06 | 25.06 | 25.03 | 25.05 | +0.148% | 1,004 | -0.722% |
| 2025-09-04 | 25.04 | 25.10 | 25.01 | 25.01 | +0.015% | 52,282 | -0.574% |
| 2025-09-03 | 25.02 | 25.23 | 24.93 | 25.01 | +0.163% | 15,619 | -0.560% |
| 2025-09-02 | 24.93 | 25.18 | 24.93 | 24.97 | -0.303% | 36,255 | -0.397% |
| 2025-08-29 | 25.10 | 25.11 | 25.03 | 25.05 | -0.119% | 72,371 | -0.699% |
| 2025-08-28 | 25.00 | 25.07 | 25.00 | 25.07 | +0.259% | 5,613 | -0.817% |
| 2025-08-27 | 25.00 | 25.05 | 24.98 | 25.01 | -0.020% | 5,465 | -0.560% |
| 2025-08-26 | 25.05 | 25.05 | 25.01 | 25.02 | -0.080% | 5,385 | -0.580% |
| 2025-08-25 | 25.05 | 25.10 | 25.04 | 25.04 | -0.100% | 8,860 | -0.659% |
| 2025-08-22 | 25.09 | 25.21 | 25.06 | 25.06 | +0.192% | 9,548 | -0.758% |
| 2025-08-21 | 25.05 | 25.09 | 25.01 | 25.01 | -0.072% | 7,983 | -0.568% |
| 2025-08-20 | 25.07 | 25.07 | 25.02 | 25.03 | +0.020% | 5,256 | -0.639% |
| 2025-08-19 | 25.08 | 25.08 | 25.02 | 25.02 | +0.060% | 3,319 | -0.619% |
| 2025-08-18 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 1,149 | -0.560% |
| 2025-08-15 | 25.01 | 25.01 | 24.94 | 25.00 | -0.060% | 3,880 | -0.520% |
| 2025-08-14 | 25.00 | 25.03 | 25.00 | 25.02 | +0.100% | 14,165 | -0.580% |
| 2025-08-13 | 24.99 | 24.99 | 24.99 | 24.99 | +0.080% | 207 | -0.480% |
| 2025-08-12 | 24.93 | 24.97 | 24.92 | 24.97 | +0.133% | 1,888 | -0.400% |
| 2025-08-11 | 25.16 | 25.16 | 24.85 | 24.94 | -0.312% | 16,954 | -0.268% |
| 2025-08-08 | 26.07 | 26.07 | 24.97 | 25.02 | +0.138% | 21,679 | -0.580% |
| 2025-08-07 | 24.96 | 25.03 | 24.91 | 24.98 | +0.022% | 11,967 | -0.442% |
| 2025-08-06 | 24.98 | 25.02 | 24.96 | 24.98 | -0.060% | 17,932 | -0.420% |
| 2025-08-05 | 25.02 | 25.02 | 24.97 | 24.99 | -0.040% | 14,669 | -0.480% |
| 2025-08-04 | 24.97 | 25.18 | 24.93 | 25.00 | +0.200% | 19,239 | -0.520% |
| 2025-08-01 | 24.98 | 24.98 | 24.95 | 24.95 | -0.300% | 9,270 | -0.321% |
| 2025-07-31 | 25.01 | 25.03 | 25.01 | 25.02 | -0.060% | 1,913 | -0.619% |
| 2025-07-30 | 25.06 | 25.06 | 25.04 | 25.04 | +0.200% | 279 | -0.679% |
| 2025-07-29 | 24.96 | 25.04 | 24.89 | 24.99 | -0.120% | 4,160 | -0.480% |
| 2025-07-28 | 24.97 | 25.04 | 24.97 | 25.02 | +0.020% | 528 | -0.600% |
| 2025-07-25 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 254 | -0.580% |
| 2025-07-24 | 25.05 | 25.05 | 25.00 | 25.00 | -0.111% | 205 | -0.540% |
| 2025-07-23 | 25.02 | 25.07 | 25.00 | 25.03 | +0.165% | 5,728 | -0.651% |
| 2025-07-22 | 24.98 | 24.99 | 24.98 | 24.99 | -0.074% | 469 | -0.487% |
| 2025-07-21 | 24.93 | 25.04 | 24.93 | 25.01 | +0.140% | 58,403 | -0.560% |
| 2025-07-18 | 25.00 | 25.00 | 24.98 | 24.98 | -0.140% | 879 | -0.420% |
| 2025-07-17 | 25.03 | 25.03 | 24.99 | 25.01 | +0.040% | 1,848 | -0.560% |
| 2025-07-16 | 24.99 | 25.00 | 24.98 | 25.00 | +0.104% | 1,446 | -0.520% |
| 2025-07-15 | 25.01 | 25.03 | 24.97 | 24.97 | -0.064% | 3,776 | -0.417% |
| 2025-07-14 | 25.00 | 25.00 | 24.99 | 24.99 | +0.120% | 1,017 | -0.480% |
| 2025-07-11 | 25.00 | 25.10 | 24.96 | 24.96 | -0.020% | 2,165 | -0.361% |
| 2025-07-10 | 24.93 | 24.99 | 24.93 | 24.96 | -0.020% | 775 | -0.381% |
| 2025-07-09 | 25.01 | 25.04 | 24.97 | 24.97 | -0.166% | 1,807 | -0.400% |
| 2025-07-08 | 25.01 | 25.03 | 24.96 | 25.01 | +0.166% | 3,439 | -0.565% |
| 2025-07-07 | 24.98 | 25.01 | 24.97 | 24.97 | +0.040% | 7,148 | -0.400% |
| 2025-07-03 | 25.00 | 25.00 | 24.94 | 24.96 | -0.085% | 1,841 | -0.361% |
| 2025-07-02 | 24.95 | 25.04 | 24.95 | 24.98 | +0.130% | 3,899 | -0.445% |
| 2025-07-01 | 24.93 | 24.99 | 24.93 | 24.95 | -0.365% | 5,911 | -0.315% |
| 2025-06-30 | 25.09 | 26.70 | 25.00 | 25.04 | -0.020% | 12,365 | -0.679% |
| 2025-06-27 | 25.08 | 25.08 | 25.02 | 25.05 | 0.000% | 3,886 | -0.699% |
| 2025-06-26 | 25.02 | 25.08 | 25.02 | 25.05 | +0.100% | 2,559 | -0.699% |
| 2025-06-25 | 25.06 | 25.06 | 25.02 | 25.02 | 0.000% | 3,962 | -0.600% |
| 2025-06-24 | 25.07 | 25.08 | 25.02 | 25.02 | +0.180% | 5,211 | -0.600% |
| 2025-06-23 | 25.00 | 25.29 | 24.96 | 24.98 | -0.160% | 33,273 | -0.420% |
| 2025-06-20 | 24.98 | 25.08 | 24.95 | 25.02 | +0.401% | 5,093 | -0.580% |
| 2025-06-18 | 24.99 | 24.99 | 24.46 | 24.91 | -0.100% | 5,546 | -0.181% |
| 2025-06-17 | 24.94 | 24.94 | 24.94 | 24.94 | -0.020% | 117 | -0.281% |
| 2025-06-16 | 24.91 | 24.97 | 24.91 | 24.95 | +0.020% | 2,483 | -0.301% |
| 2025-06-13 | 24.95 | 24.95 | 24.94 | 24.94 | +0.101% | 479 | -0.281% |
| 2025-06-12 | 24.89 | 24.91 | 24.89 | 24.91 | -0.018% | 356 | -0.181% |
| 2025-06-11 | 24.91 | 24.94 | 24.89 | 24.92 | +0.179% | 1,130 | -0.199% |
| 2025-06-10 | 24.87 | 24.90 | 24.75 | 24.88 | -0.221% | 3,776 | -0.020% |
| 2025-06-09 | 24.86 | 24.96 | 24.86 | 24.93 | +0.120% | 882 | -0.241% |
| 2025-06-06 | 24.90 | 24.90 | 24.90 | 24.90 | +0.129% | 688 | -0.120% |
| 2025-06-05 | 24.86 | 24.91 | 24.86 | 24.87 | -0.169% | 559 | +0.009% |
| 2025-06-04 | 24.85 | 24.91 | 24.85 | 24.91 | -0.020% | 1,903 | -0.161% |
| 2025-06-03 | 24.97 | 24.97 | 24.90 | 24.91 | -0.031% | 1,957 | -0.181% |
| 2025-06-02 | 24.99 | 24.99 | 24.92 | 24.92 | -0.253% | 2,342 | -0.212% |
| 2025-05-30 | 24.94 | 24.99 | 24.94 | 24.99 | -0.016% | 1,601 | -0.464% |
| 2025-05-29 | 24.99 | 24.99 | 24.99 | 24.99 | +0.120% | 150 | -0.480% |
| 2025-05-28 | 24.98 | 24.98 | 24.96 | 24.96 | -0.171% | 2,900 | -0.361% |
| 2025-05-27 | 25.00 | 25.06 | 24.91 | 25.00 | +0.192% | 3,040 | -0.531% |
| 2025-05-23 | 24.94 | 25.00 | 24.94 | 24.95 | 0.000% | 320 | -0.341% |
| 2025-05-22 | 24.96 | 24.96 | 24.95 | 24.95 | +0.060% | 757 | -0.341% |
| 2025-05-21 | 24.95 | 24.96 | 24.94 | 24.94 | -0.020% | 530 | -0.281% |
| 2025-05-20 | 24.96 | 24.96 | 24.95 | 24.95 | +0.020% | 885 | -0.301% |
| 2025-05-19 | 24.91 | 24.98 | 24.91 | 24.94 | +0.080% | 1,609 | -0.281% |
| 2025-05-16 | 24.92 | 24.92 | 24.92 | 24.92 | -0.060% | 149 | -0.201% |
| 2025-05-15 | 24.90 | 24.93 | 24.90 | 24.93 | +0.161% | 3,423 | -0.261% |
| 2025-05-14 | 24.90 | 24.90 | 24.89 | 24.89 | +0.060% | 828 | -0.100% |
| 2025-05-13 | 24.90 | 24.90 | 24.88 | 24.88 | -0.080% | 450 | -0.040% |
| 2025-05-12 | 24.93 | 24.93 | 24.89 | 24.90 | -0.080% | 5,702 | -0.120% |
| 2025-05-09 | 24.90 | 24.92 | 24.90 | 24.92 | +0.100% | 1,100 | -0.201% |
| 2025-05-08 | 24.94 | 24.94 | 24.89 | 24.89 | -0.020% | 530 | -0.100% |
| 2025-05-07 | 24.83 | 24.94 | 24.83 | 24.90 | -0.020% | 3,405 | -0.120% |
| 2025-05-06 | 24.90 | 24.91 | 24.84 | 24.91 | +0.029% | 1,889,279 | -0.141% |
| 2025-05-05 | 24.88 | 24.91 | 24.87 | 24.90 | +0.072% | 3,051 | -0.112% |
| 2025-05-02 | 24.86 | 24.88 | 24.86 | 24.88 | +0.060% | 854 | -0.040% |
| 2025-05-01 | 24.88 | 24.90 | 24.80 | 24.86 | -0.480% | 2,681 | +0.020% |
| 2025-04-30 | 24.99 | 24.99 | 24.98 | 24.98 | +0.020% | 443 | -0.460% |
| 2025-04-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.080% | 101 | -0.440% |
| 2025-04-28 | 24.94 | 24.96 | 24.94 | 24.96 | +0.020% | 1,974 | -0.361% |
| 2025-04-25 | 24.95 | 24.95 | 24.95 | 24.95 | +0.075% | 149 | -0.341% |
| 2025-04-24 | 24.93 | 24.94 | 24.93 | 24.94 | +0.106% | 385 | -0.266% |
| 2025-04-23 | 24.71 | 24.91 | 24.71 | 24.91 | -0.120% | 179 | -0.161% |
| 2025-04-22 | 24.83 | 24.94 | 24.83 | 24.94 | +0.040% | 1,282 | -0.281% |
| 2025-04-21 | 24.94 | 24.94 | 24.93 | 24.93 | +0.139% | 746 | -0.241% |
| 2025-04-17 | 24.94 | 24.94 | 24.90 | 24.90 | +0.102% | 456 | -0.102% |
| 2025-04-16 | 24.87 | 24.87 | 24.87 | 24.87 | -0.241% | 239 | 0.000% |
| 2025-04-15 | 25.06 | 25.06 | 24.84 | 24.93 | 0.000% | 45,047 | -0.241% |