FMCE
FM Compounders Equity ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)12
FMCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.59 | 28.59 | 28.59 | 28.59 | +0.461% | 12 | 0.000% |
| 2026-10-01 | 28.43 | 28.46 | 28.43 | 28.46 | +0.134% | 313 | +0.461% |
| 2026-09-30 | 28.51 | 28.51 | 28.42 | 28.42 | -0.079% | 186 | +0.596% |
| 2026-09-29 | 28.45 | 28.45 | 28.45 | 28.45 | +0.324% | 75 | +0.516% |
| 2026-09-28 | 28.35 | 28.35 | 28.35 | 28.35 | -1.036% | 11 | +0.842% |
| 2026-09-25 | 28.65 | 28.65 | 28.65 | 28.65 | +0.386% | 11 | -0.203% |
| 2026-09-24 | 28.54 | 28.54 | 28.54 | 28.54 | +0.119% | 14 | +0.182% |
| 2026-09-23 | 28.51 | 28.51 | 28.51 | 28.51 | -0.648% | 9 | +0.301% |
| 2026-09-22 | 28.69 | 28.69 | 28.69 | 28.69 | -0.285% | 270 | -0.349% |
| 2026-09-21 | 28.80 | 28.80 | 28.77 | 28.77 | +1.288% | 141 | -0.633% |
| 2026-09-18 | 28.40 | 28.41 | 28.40 | 28.41 | -0.071% | 114 | +0.648% |
| 2026-09-17 | 28.43 | 28.43 | 28.43 | 28.43 | +0.825% | 11 | +0.577% |
| 2026-09-16 | 28.20 | 28.20 | 28.20 | 28.20 | +0.105% | 16 | +1.407% |
| 2026-09-15 | 28.24 | 28.24 | 28.17 | 28.17 | -0.740% | 229 | +1.514% |
| 2026-09-14 | 28.38 | 28.38 | 28.38 | 28.38 | -0.435% | 9 | +0.762% |
| 2026-09-11 | 28.49 | 28.50 | 28.49 | 28.50 | +0.744% | 224 | +0.324% |
| 2026-09-10 | 28.29 | 28.29 | 28.29 | 28.29 | -0.829% | 10 | +1.070% |
| 2026-09-09 | 28.53 | 28.53 | 28.53 | 28.53 | -0.878% | 9 | +0.232% |
| 2026-09-08 | 28.78 | 28.78 | 28.78 | 28.78 | -0.397% | 29 | -0.648% |
| 2026-09-04 | 28.89 | 28.89 | 28.89 | 28.89 | -0.085% | 19 | -1.042% |
| 2026-09-03 | 28.92 | 28.92 | 28.92 | 28.92 | +0.713% | 17 | -1.127% |
| 2026-09-02 | 28.71 | 28.71 | 28.71 | 28.71 | +0.530% | 17 | -0.422% |
| 2026-09-01 | 28.74 | 28.74 | 28.56 | 28.56 | -1.223% | 134 | +0.106% |
| 2026-08-31 | 28.99 | 28.99 | 28.92 | 28.92 | -0.738% | 210 | -1.119% |
| 2026-08-28 | 29.13 | 29.13 | 29.13 | 29.13 | +0.091% | 22 | -1.849% |
| 2026-08-27 | 29.14 | 29.14 | 29.10 | 29.10 | +0.093% | 800 | -1.760% |
| 2026-08-26 | 29.08 | 29.08 | 29.08 | 29.08 | +0.500% | 80 | -1.668% |
| 2026-08-25 | 28.93 | 28.93 | 28.93 | 28.93 | +0.165% | 19 | -1.177% |
| 2026-08-24 | 28.88 | 28.88 | 28.88 | 28.88 | -0.030% | 14 | -1.013% |
| 2026-08-21 | 28.89 | 28.89 | 28.89 | 28.89 | +0.222% | 51 | -1.043% |
| 2026-08-20 | 28.80 | 28.83 | 28.80 | 28.83 | -0.598% | 254 | -0.823% |
| 2026-08-19 | 29.00 | 29.00 | 29.00 | 29.00 | +0.368% | 9 | -1.416% |
| 2026-08-18 | 28.90 | 28.90 | 28.90 | 28.90 | -0.637% | 114 | -1.053% |
| 2026-08-17 | 29.08 | 29.08 | 29.08 | 29.08 | -0.713% | 14 | -1.683% |
| 2026-08-14 | 29.29 | 29.29 | 29.29 | 29.29 | -0.418% | 9 | -2.384% |
| 2026-08-13 | 29.41 | 29.41 | 29.41 | 29.41 | +0.894% | 9 | -2.793% |
| 2026-08-12 | 29.15 | 29.15 | 29.15 | 29.15 | -0.079% | 11 | -1.923% |
| 2026-08-11 | 29.18 | 29.18 | 29.18 | 29.18 | +0.532% | 21 | -2.001% |
| 2026-08-10 | 29.02 | 29.02 | 29.02 | 29.02 | -0.047% | 10 | -1.479% |
| 2026-08-07 | 29.03 | 29.03 | 29.03 | 29.03 | +0.862% | 14 | -1.525% |
| 2026-08-06 | 28.79 | 28.79 | 28.79 | 28.79 | -0.776% | 11 | -0.677% |
| 2026-08-05 | 29.02 | 29.02 | 29.01 | 29.01 | -0.327% | 133 | -1.448% |
| 2026-08-04 | 29.11 | 29.11 | 29.11 | 29.11 | +1.446% | 25 | -1.770% |
| 2026-08-03 | 28.69 | 28.69 | 28.69 | 28.69 | +1.328% | 10 | -0.349% |
| 2026-07-31 | 28.32 | 28.32 | 28.32 | 28.32 | +1.042% | 25 | +0.974% |
| 2026-07-30 | 28.02 | 28.02 | 28.02 | 28.02 | +1.831% | 8 | +2.026% |
| 2026-07-29 | 27.77 | 27.77 | 27.52 | 27.52 | -1.406% | 1,918 | +3.895% |
| 2026-07-28 | 27.96 | 28.02 | 27.91 | 27.91 | +0.332% | 2,071 | +2.434% |
| 2026-07-27 | 27.82 | 27.82 | 27.82 | 27.82 | +0.929% | 8 | +2.775% |
| 2026-07-24 | 27.56 | 27.56 | 27.56 | 27.56 | -0.250% | 48 | +3.730% |
| 2026-07-23 | 27.63 | 27.63 | 27.63 | 27.63 | -0.902% | 100 | +3.471% |
| 2026-07-22 | 27.88 | 27.88 | 27.88 | 27.88 | -0.841% | 8 | +2.537% |
| 2026-07-21 | 28.12 | 28.12 | 28.12 | 28.12 | +0.093% | 8 | +1.675% |
| 2026-07-20 | 28.09 | 28.09 | 28.09 | 28.09 | -0.397% | 23 | +1.769% |
| 2026-07-17 | 28.21 | 28.21 | 28.21 | 28.21 | -0.739% | 8 | +1.366% |
| 2026-07-16 | 28.42 | 28.42 | 28.42 | 28.42 | +0.008% | 9 | +0.617% |
| 2026-07-15 | 28.41 | 28.41 | 28.41 | 28.41 | +0.037% | 109 | +0.624% |
| 2026-07-14 | 28.40 | 28.40 | 28.40 | 28.40 | +0.041% | 17 | +0.662% |
| 2026-07-13 | 28.39 | 28.39 | 28.39 | 28.39 | -0.562% | 51 | +0.703% |
| 2026-07-10 | 28.57 | 28.57 | 28.55 | 28.55 | +0.311% | 372 | +0.137% |
| 2026-07-09 | 28.46 | 28.46 | 28.46 | 28.46 | +0.740% | 55 | +0.449% |
| 2026-07-08 | 28.26 | 28.26 | 28.26 | 28.26 | -1.323% | 12 | +1.192% |
| 2026-07-07 | 28.63 | 28.63 | 28.63 | 28.63 | -1.014% | 3 | -0.147% |
| 2026-07-06 | 28.93 | 28.93 | 28.93 | 28.93 | +0.045% | 12 | -1.159% |
| 2026-07-02 | 28.91 | 28.91 | 28.91 | 28.91 | +0.109% | 16 | -1.115% |
| 2026-07-01 | 29.10 | 29.10 | 28.88 | 28.88 | +0.032% | 1,746 | -1.007% |
| 2026-06-30 | 28.87 | 28.87 | 28.87 | 28.87 | +1.101% | 16 | -0.976% |
| 2026-06-29 | 28.56 | 28.56 | 28.56 | 28.56 | +0.445% | 10 | +0.114% |
| 2026-06-26 | 28.43 | 28.43 | 28.43 | 28.43 | +0.570% | 6 | +0.560% |
| 2026-06-25 | 28.45 | 28.45 | 28.27 | 28.27 | +0.350% | 702 | +1.134% |
| 2026-06-24 | 28.17 | 28.17 | 28.17 | 28.17 | +0.356% | 184 | +1.488% |
| 2026-06-23 | 28.07 | 28.07 | 28.07 | 28.07 | -1.147% | 4 | +1.849% |
| 2026-06-22 | 28.44 | 28.44 | 28.40 | 28.40 | -0.350% | 689 | +0.681% |
| 2026-06-18 | 28.50 | 28.50 | 28.50 | 28.50 | +1.363% | 492 | +0.328% |
| 2026-06-17 | 28.12 | 28.12 | 28.12 | 28.12 | -0.541% | 2 | +1.695% |
| 2026-06-16 | 28.27 | 28.27 | 28.27 | 28.27 | -0.409% | 17 | +1.145% |
| 2026-06-15 | 28.36 | 28.38 | 28.36 | 28.38 | +1.706% | 192 | +0.731% |
| 2026-06-12 | 27.91 | 27.91 | 27.91 | 27.91 | +0.681% | 21 | +2.450% |
| 2026-06-11 | 27.72 | 27.72 | 27.72 | 27.72 | +1.317% | 23 | +3.148% |
| 2026-06-10 | 27.36 | 27.36 | 27.36 | 27.36 | -1.367% | 3 | +4.506% |
| 2026-06-09 | 27.74 | 27.74 | 27.74 | 27.74 | +0.259% | 9 | +3.077% |
| 2026-06-08 | 27.71 | 27.71 | 27.67 | 27.67 | +0.222% | 702 | +3.344% |
| 2026-06-05 | 27.85 | 27.85 | 27.61 | 27.61 | -1.915% | 286 | +3.574% |
| 2026-06-04 | 28.14 | 28.14 | 28.14 | 28.14 | +1.200% | 82 | +1.591% |
| 2026-06-03 | 27.81 | 27.81 | 27.81 | 27.81 | -0.660% | 26 | +2.810% |
| 2026-06-02 | 28.00 | 28.00 | 28.00 | 28.00 | -0.441% | 2 | +2.131% |
| 2026-06-01 | 28.02 | 28.12 | 28.02 | 28.12 | +0.111% | 102 | +1.681% |
| 2026-05-29 | 28.12 | 28.20 | 28.09 | 28.09 | +0.132% | 2,909 | +1.793% |
| 2026-05-28 | 28.05 | 28.05 | 28.05 | 28.05 | -0.027% | 17 | +1.927% |
| 2026-05-27 | 28.03 | 28.06 | 28.03 | 28.06 | -0.210% | 183 | +1.900% |
| 2026-05-26 | 28.12 | 28.12 | 28.12 | 28.12 | +0.074% | 2 | +1.686% |
| 2026-05-22 | 28.20 | 28.20 | 28.10 | 28.10 | +0.367% | 262 | +1.761% |
| 2026-05-21 | 27.90 | 28.00 | 27.90 | 27.99 | +0.003% | 1,477 | +2.134% |
| 2026-05-20 | 27.99 | 27.99 | 27.99 | 27.99 | +1.457% | 2 | +2.137% |
| 2026-05-19 | 27.58 | 27.59 | 27.58 | 27.59 | -0.400% | 502 | +3.625% |
| 2026-05-18 | 27.70 | 27.70 | 27.70 | 27.70 | +0.502% | 12 | +3.211% |
| 2026-05-15 | 27.56 | 27.56 | 27.56 | 27.56 | -1.073% | 2 | +3.729% |
| 2026-05-14 | 27.86 | 27.86 | 27.86 | 27.86 | +0.062% | 2 | +2.616% |
| 2026-05-13 | 27.84 | 27.85 | 27.84 | 27.85 | -0.491% | 162 | +2.680% |
| 2026-05-12 | 27.98 | 27.98 | 27.98 | 27.98 | -0.699% | 2 | +2.176% |
| 2026-05-11 | 28.18 | 28.18 | 28.18 | 28.18 | +0.323% | 2 | +1.462% |
| 2026-05-08 | 27.95 | 28.09 | 27.95 | 28.09 | +0.980% | 218 | +1.790% |
| 2026-05-07 | 27.82 | 27.82 | 27.82 | 27.82 | -0.473% | 4 | +2.788% |
| 2026-05-06 | 27.95 | 27.95 | 27.95 | 27.95 | +1.069% | 1 | +2.301% |
| 2026-05-05 | 27.65 | 27.65 | 27.65 | 27.65 | +1.040% | 2 | +3.395% |
| 2026-05-04 | 27.49 | 27.49 | 27.37 | 27.37 | -0.634% | 227 | +4.470% |
| 2026-05-01 | 27.54 | 27.54 | 27.54 | 27.54 | +0.391% | 14 | +3.808% |
| 2026-04-30 | 27.40 | 27.44 | 27.40 | 27.44 | +0.173% | 534 | +4.215% |
| 2026-04-29 | 27.39 | 27.39 | 27.39 | 27.39 | +0.824% | 2 | +4.395% |
| 2026-04-28 | 27.16 | 27.16 | 27.16 | 27.16 | -0.215% | 2 | +5.255% |
| 2026-04-27 | 27.22 | 27.22 | 27.22 | 27.22 | +0.061% | 32 | +5.029% |
| 2026-04-24 | 27.13 | 27.21 | 27.13 | 27.21 | +2.109% | 502 | +5.093% |
| 2026-04-23 | 26.64 | 26.64 | 26.64 | 26.64 | -0.866% | 21 | +7.310% |
| 2026-04-22 | 26.88 | 26.88 | 26.88 | 26.88 | +0.708% | 12 | +6.381% |
| 2026-04-21 | 26.92 | 26.92 | 26.69 | 26.69 | -0.150% | 102 | +7.134% |
| 2026-04-20 | 26.73 | 26.73 | 26.73 | 26.73 | -0.588% | 58 | +6.973% |
| 2026-04-17 | 27.03 | 27.12 | 26.89 | 26.89 | +0.766% | 3,194 | +6.345% |
| 2026-04-16 | 26.73 | 26.73 | 26.68 | 26.68 | -0.109% | 103 | +7.160% |
| 2026-04-15 | 26.61 | 26.71 | 26.61 | 26.71 | +1.134% | 1,903 | +7.042% |
| 2026-04-14 | 26.43 | 26.43 | 26.41 | 26.41 | +0.406% | 1,582 | +8.256% |
| 2026-04-13 | 26.24 | 26.30 | 26.20 | 26.30 | +2.126% | 2,507 | +8.696% |
| 2026-04-10 | 25.76 | 25.76 | 25.76 | 25.76 | -0.781% | 49 | +11.008% |
| 2026-04-09 | 25.96 | 25.96 | 25.96 | 25.96 | +0.532% | 8 | +10.141% |
| 2026-04-08 | 25.82 | 25.82 | 25.82 | 25.82 | +2.580% | 16 | +10.727% |
| 2026-04-07 | 25.08 | 25.17 | 24.99 | 25.17 | +0.029% | 1,806 | +13.584% |
| 2026-04-06 | 25.17 | 25.17 | 25.17 | 25.17 | +0.513% | 2 | +13.617% |
| 2026-04-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.151% | 10 | +14.200% |
| 2026-04-01 | 25.00 | 25.00 | 25.00 | 25.00 | +0.460% | 4 | +14.372% |
| 2026-03-31 | 24.88 | 24.88 | 24.88 | 24.88 | +2.010% | 14 | +14.898% |
| 2026-03-30 | 24.39 | 24.39 | 24.39 | 24.39 | -0.073% | 6 | +17.208% |
| 2026-03-27 | 24.41 | 24.41 | 24.41 | 24.41 | -1.952% | 18 | +17.123% |
| 2026-03-26 | 25.02 | 25.02 | 24.90 | 24.90 | -1.428% | 9,987 | +14.837% |
| 2026-03-25 | 25.26 | 25.26 | 25.26 | 25.26 | +0.437% | 2 | +13.197% |
| 2026-03-24 | 25.15 | 25.15 | 25.15 | 25.15 | -0.722% | 2 | +13.691% |
| 2026-03-23 | 25.63 | 25.63 | 25.33 | 25.33 | +0.961% | 107 | +12.870% |
| 2026-03-20 | 25.09 | 25.09 | 25.09 | 25.09 | -0.909% | 10 | +13.956% |
| 2026-03-19 | 25.40 | 25.40 | 25.32 | 25.32 | -0.156% | 277 | +12.920% |
| 2026-03-18 | 25.36 | 25.36 | 25.36 | 25.36 | -0.921% | 13 | +12.744% |
| 2026-03-17 | 25.60 | 25.60 | 25.60 | 25.60 | +0.382% | 69 | +11.705% |
| 2026-03-16 | 25.50 | 25.50 | 25.50 | 25.50 | +0.822% | 90 | +12.132% |
| 2026-03-13 | 25.39 | 25.39 | 25.29 | 25.29 | -0.172% | 147 | +13.053% |
| 2026-03-12 | 25.33 | 25.33 | 25.33 | 25.33 | -1.540% | 10 | +12.859% |
| 2026-03-11 | 25.68 | 25.73 | 25.68 | 25.73 | -0.175% | 225 | +11.121% |
| 2026-03-10 | 25.80 | 25.96 | 25.78 | 25.78 | -0.160% | 1,149 | +10.927% |
| 2026-03-09 | 25.82 | 25.82 | 25.82 | 25.82 | +0.482% | 7 | +10.749% |
| 2026-03-06 | 25.82 | 25.82 | 25.69 | 25.69 | -1.713% | 373 | +11.283% |
| 2026-03-05 | 26.14 | 26.14 | 26.14 | 26.14 | -0.201% | 52 | +9.377% |
| 2026-03-04 | 26.19 | 26.19 | 26.19 | 26.19 | +1.162% | 126 | +9.157% |
| 2026-03-03 | 25.89 | 25.89 | 25.89 | 25.89 | -1.419% | 10 | +10.425% |
| 2026-03-02 | 26.27 | 26.27 | 26.27 | 26.27 | +0.210% | 252 | +8.858% |
| 2026-02-27 | 26.21 | 26.21 | 26.21 | 26.21 | -0.363% | 269 | +9.087% |
| 2026-02-26 | 26.31 | 26.31 | 26.31 | 26.31 | -0.178% | 10 | +8.690% |
| 2026-02-25 | 26.35 | 26.35 | 26.35 | 26.35 | +0.745% | 2 | +8.497% |
| 2026-02-24 | 26.16 | 26.16 | 26.16 | 26.16 | +1.299% | 2 | +9.305% |
| 2026-02-23 | 26.13 | 26.13 | 25.79 | 25.82 | -1.910% | 804 | +10.725% |
| 2026-02-20 | 26.33 | 26.33 | 26.33 | 26.33 | +0.309% | 7 | +8.610% |
| 2026-02-19 | 26.25 | 26.26 | 26.16 | 26.24 | -0.227% | 2,225 | +8.946% |
| 2026-02-18 | 26.30 | 26.30 | 26.30 | 26.30 | +0.618% | 5 | +8.699% |
| 2026-02-17 | 26.14 | 26.14 | 26.14 | 26.14 | +0.100% | 141 | +9.371% |
| 2026-02-13 | 26.12 | 26.12 | 26.12 | 26.12 | +0.268% | 3 | +9.480% |
| 2026-02-12 | 26.43 | 26.43 | 26.05 | 26.05 | -1.307% | 3,950 | +9.773% |
| 2026-02-11 | 26.39 | 26.39 | 26.39 | 26.39 | +0.193% | 48 | +8.339% |
| 2026-02-10 | 26.34 | 26.34 | 26.34 | 26.34 | +0.002% | 38 | +8.549% |
| 2026-02-09 | 26.27 | 26.34 | 26.27 | 26.34 | +0.039% | 103 | +8.551% |
| 2026-02-06 | 26.33 | 26.33 | 26.33 | 26.33 | +1.634% | 229 | +8.593% |
| 2026-02-05 | 25.95 | 26.01 | 25.91 | 25.91 | -1.159% | 1,638 | +10.367% |
| 2026-02-04 | 26.31 | 26.33 | 26.09 | 26.21 | -0.974% | 3,283 | +9.089% |
| 2026-02-03 | 26.47 | 26.47 | 26.47 | 26.47 | -1.585% | 26 | +8.026% |
| 2026-02-02 | 26.89 | 26.89 | 26.89 | 26.89 | +0.882% | 2 | +6.314% |
| 2026-01-30 | 26.66 | 26.66 | 26.66 | 26.66 | -0.826% | 19 | +7.252% |
| 2026-01-29 | 26.88 | 26.88 | 26.88 | 26.88 | -0.437% | 11 | +6.366% |
| 2026-01-28 | 27.00 | 27.00 | 27.00 | 27.00 | +0.150% | 8 | +5.901% |
| 2026-01-27 | 26.97 | 26.99 | 26.96 | 26.96 | -0.134% | 966 | +6.060% |
| 2026-01-26 | 26.99 | 26.99 | 26.99 | 26.99 | +0.265% | 3 | +5.918% |
| 2026-01-23 | 26.92 | 26.92 | 26.92 | 26.92 | -0.955% | 5 | +6.198% |
| 2026-01-22 | 27.18 | 27.18 | 27.18 | 27.18 | +0.332% | 3 | +5.184% |
| 2026-01-21 | 27.09 | 27.09 | 27.09 | 27.09 | +1.594% | 4 | +5.533% |
| 2026-01-20 | 26.67 | 26.67 | 26.67 | 26.67 | -1.535% | 5 | +7.216% |
| 2026-01-16 | 27.08 | 27.08 | 27.08 | 27.08 | +0.222% | 5 | +5.571% |
| 2026-01-15 | 27.02 | 27.02 | 27.02 | 27.02 | +0.357% | 3 | +5.805% |
| 2026-01-14 | 26.93 | 26.93 | 26.93 | 26.93 | -0.215% | 3 | +6.183% |
| 2026-01-13 | 26.99 | 26.99 | 26.99 | 26.99 | -1.086% | 3 | +5.954% |
| 2026-01-12 | 27.37 | 27.40 | 27.27 | 27.28 | -0.211% | 1,805 | +4.803% |
| 2026-01-09 | 27.34 | 27.34 | 27.34 | 27.34 | +1.545% | 3 | +4.582% |
| 2026-01-08 | 26.92 | 26.92 | 26.92 | 26.92 | -0.169% | 3 | +6.198% |
| 2026-01-07 | 26.97 | 26.97 | 26.97 | 26.97 | -0.382% | 3 | +6.019% |
| 2026-01-06 | 27.07 | 27.07 | 27.07 | 27.07 | +1.081% | 3 | +5.614% |
| 2026-01-05 | 26.41 | 26.78 | 26.41 | 26.78 | +1.857% | 2,503 | +6.756% |
| 2026-01-02 | 26.29 | 26.29 | 26.29 | 26.29 | +0.094% | 8 | +8.738% |
| 2025-12-31 | 26.27 | 26.27 | 26.27 | 26.27 | -0.803% | 3 | +8.840% |
| 2025-12-30 | 26.48 | 26.48 | 26.48 | 26.48 | +0.099% | 8 | +7.966% |
| 2025-12-29 | 26.46 | 26.46 | 26.46 | 26.46 | -0.152% | 65 | +8.073% |
| 2025-12-26 | 26.50 | 26.50 | 26.50 | 26.50 | -0.095% | 6 | +7.908% |
| 2025-12-24 | 26.52 | 26.52 | 26.52 | 26.52 | +0.190% | 3 | +7.805% |
| 2025-12-23 | 26.47 | 26.47 | 26.47 | 26.47 | +0.243% | 8 | +8.011% |
| 2025-12-22 | 26.41 | 26.41 | 26.41 | 26.41 | +0.679% | 4 | +8.274% |
| 2025-12-19 | 26.23 | 26.23 | 26.23 | 26.23 | -0.048% | 67 | +9.008% |
| 2025-12-18 | 26.24 | 26.24 | 26.24 | 26.24 | +0.588% | 7 | +8.956% |
| 2025-12-17 | 26.09 | 26.09 | 26.09 | 26.09 | -1.160% | 3 | +9.596% |
| 2025-12-16 | 26.62 | 26.62 | 26.39 | 26.39 | -3.400% | 751 | +8.324% |
| 2025-12-15 | 27.32 | 27.32 | 27.32 | 27.32 | +0.079% | 3 | +4.641% |
| 2025-12-12 | 27.30 | 27.30 | 27.30 | 27.30 | -0.539% | 3 | +4.725% |
| 2025-12-11 | 27.45 | 27.45 | 27.45 | 27.45 | +0.848% | 8 | +4.160% |
| 2025-12-10 | 27.22 | 27.22 | 27.22 | 27.22 | +1.084% | 7 | +5.043% |
| 2025-12-09 | 26.93 | 26.93 | 26.93 | 26.93 | -0.035% | 8 | +6.181% |
| 2025-12-08 | 26.94 | 26.94 | 26.94 | 26.94 | -0.783% | 6 | +6.144% |
| 2025-12-05 | 27.15 | 27.15 | 27.15 | 27.15 | +0.016% | 12 | +5.313% |
| 2025-12-04 | 27.15 | 27.15 | 27.15 | 27.15 | -0.341% | 5 | +5.330% |
| 2025-12-03 | 27.24 | 27.24 | 27.24 | 27.24 | +0.594% | 3 | +4.971% |
| 2025-12-02 | 27.08 | 27.08 | 27.08 | 27.08 | +0.872% | 36 | +5.594% |
| 2025-12-01 | 27.05 | 27.05 | 26.84 | 26.84 | -0.508% | 153 | +6.515% |
| 2025-11-28 | 26.98 | 26.98 | 26.98 | 26.98 | +0.735% | 3 | +5.974% |
| 2025-11-26 | 26.78 | 26.78 | 26.78 | 26.78 | +0.416% | 41 | +6.754% |
| 2025-11-25 | 26.67 | 26.67 | 26.67 | 26.67 | +1.817% | 6 | +7.198% |
| 2025-11-24 | 26.20 | 26.20 | 26.20 | 26.20 | +0.392% | 5 | +9.146% |
| 2025-11-21 | 26.09 | 26.09 | 26.09 | 26.09 | +1.132% | 5 | +9.574% |
| 2025-11-20 | 25.80 | 25.80 | 25.80 | 25.80 | -1.225% | 3 | +10.815% |
| 2025-11-19 | 26.12 | 26.12 | 26.12 | 26.12 | +0.296% | 3 | +9.458% |
| 2025-11-18 | 26.04 | 26.04 | 26.04 | 26.04 | -0.571% | 4 | +9.782% |
| 2025-11-17 | 26.19 | 26.19 | 26.19 | 26.19 | -1.289% | 5 | +9.155% |
| 2025-11-14 | 26.54 | 26.54 | 26.54 | 26.54 | -0.438% | 25 | +7.748% |
| 2025-11-13 | 26.65 | 26.65 | 26.65 | 26.65 | -0.926% | 5 | +7.277% |
| 2025-11-12 | 26.90 | 26.90 | 26.90 | 26.90 | +0.369% | 3 | +6.284% |
| 2025-11-11 | 26.80 | 26.80 | 26.80 | 26.80 | +0.425% | 3 | +6.676% |
| 2025-11-10 | 26.69 | 26.69 | 26.69 | 26.69 | +0.616% | 3 | +7.129% |
| 2025-11-07 | 26.53 | 26.53 | 26.53 | 26.53 | +0.322% | 94 | +7.789% |
| 2025-11-06 | 26.44 | 26.44 | 26.44 | 26.44 | -0.965% | 3 | +8.136% |
| 2025-11-05 | 26.63 | 26.70 | 26.63 | 26.70 | +0.517% | 163 | +7.093% |
| 2025-11-04 | 26.56 | 26.56 | 26.56 | 26.56 | -0.756% | 12 | +7.646% |
| 2025-11-03 | 26.76 | 26.76 | 26.76 | 26.76 | -0.516% | 6 | +6.832% |
| 2025-10-31 | 26.90 | 26.90 | 26.90 | 26.90 | -0.001% | 5 | +6.281% |
| 2025-10-30 | 26.90 | 26.90 | 26.90 | 26.90 | -0.702% | 9 | +6.279% |
| 2025-10-29 | 27.09 | 27.09 | 27.09 | 27.09 | -0.679% | 6 | +5.533% |
| 2025-10-28 | 27.48 | 27.48 | 27.28 | 27.28 | -0.508% | 244 | +4.817% |
| 2025-10-27 | 27.42 | 27.42 | 27.42 | 27.42 | +0.495% | 6 | +4.284% |
| 2025-10-24 | 27.28 | 27.28 | 27.28 | 27.28 | -0.120% | 3 | +4.800% |
| 2025-10-23 | 27.32 | 27.32 | 27.32 | 27.32 | +0.698% | 3 | +4.674% |
| 2025-10-22 | 27.13 | 27.13 | 27.13 | 27.13 | -0.629% | 6 | +5.405% |
| 2025-10-21 | 27.30 | 27.30 | 27.30 | 27.30 | +0.743% | 5 | +4.742% |
| 2025-10-20 | 27.10 | 27.10 | 27.10 | 27.10 | +0.881% | 8 | +5.520% |
| 2025-10-17 | 26.86 | 26.86 | 26.86 | 26.86 | +0.903% | 3 | +6.449% |
| 2025-10-16 | 26.70 | 26.70 | 26.62 | 26.62 | -0.718% | 465 | +7.410% |
| 2025-10-15 | 26.81 | 26.81 | 26.81 | 26.81 | -0.337% | 8 | +6.639% |
| 2025-10-14 | 26.90 | 26.90 | 26.90 | 26.90 | +0.208% | 6 | +6.280% |
| 2025-10-13 | 26.85 | 26.85 | 26.85 | 26.85 | +1.298% | 6 | +6.501% |
| 2025-10-10 | 26.50 | 26.50 | 26.50 | 26.50 | -2.078% | 6 | +7.884% |
| 2025-10-09 | 27.06 | 27.06 | 27.06 | 27.06 | -0.377% | 5 | +5.642% |
| 2025-10-08 | 27.10 | 27.17 | 27.10 | 27.17 | +0.104% | 898 | +5.244% |
| 2025-10-07 | 27.14 | 27.14 | 27.14 | 27.14 | -0.642% | 3 | +5.353% |
| 2025-10-06 | 27.45 | 27.45 | 27.31 | 27.31 | +0.214% | 503 | +4.677% |
| 2025-10-03 | 27.26 | 27.26 | 27.26 | 27.26 | -0.153% | 3 | +4.900% |
| 2025-10-02 | 27.30 | 27.30 | 27.30 | 27.30 | +0.131% | 54 | +4.740% |
| 2025-10-01 | 27.26 | 27.26 | 27.26 | 27.26 | +0.529% | 5 | +4.877% |
| 2025-09-30 | 27.12 | 27.12 | 27.12 | 27.12 | +0.122% | 4 | +5.432% |
| 2025-09-29 | 27.09 | 27.09 | 27.09 | 27.09 | +0.059% | 5 | +5.560% |
| 2025-09-26 | 27.07 | 27.07 | 27.07 | 27.07 | +0.519% | 43 | +5.622% |
| 2025-09-25 | 26.93 | 26.93 | 26.93 | 26.93 | -0.207% | 43 | +6.171% |
| 2025-09-24 | 27.17 | 27.17 | 26.99 | 26.99 | -0.288% | 304 | +5.951% |
| 2025-09-23 | 27.06 | 27.06 | 27.06 | 27.06 | -0.401% | 3 | +5.646% |
| 2025-09-22 | 27.17 | 27.17 | 27.17 | 27.17 | +0.310% | 9 | +5.223% |
| 2025-09-19 | 27.09 | 27.09 | 27.09 | 27.09 | +0.089% | 3 | +5.548% |
| 2025-09-18 | 27.06 | 27.06 | 27.06 | 27.06 | +1.215% | 3 | +5.643% |
| 2025-09-17 | 26.74 | 26.74 | 26.74 | 26.74 | +0.367% | 3 | +6.926% |
| 2025-09-16 | 26.64 | 26.64 | 26.64 | 26.64 | +0.298% | 3 | +7.319% |
| 2025-09-15 | 26.42 | 26.56 | 26.42 | 26.56 | +0.132% | 129 | +7.638% |
| 2025-09-12 | 26.53 | 26.53 | 26.53 | 26.53 | -0.697% | 3 | +7.780% |
| 2025-09-11 | 26.71 | 26.71 | 26.71 | 26.71 | +1.376% | 206 | +7.028% |
| 2025-09-10 | 26.35 | 26.35 | 26.35 | 26.35 | -1.062% | 109 | +8.501% |
| 2025-09-09 | 26.63 | 26.63 | 26.63 | 26.63 | +0.092% | 3 | +7.349% |
| 2025-09-08 | 26.61 | 26.61 | 26.61 | 26.61 | +0.362% | 5 | +7.447% |
| 2025-09-05 | 26.57 | 26.57 | 26.51 | 26.51 | -0.413% | 279 | +7.836% |
| 2025-09-04 | 26.64 | 26.64 | 26.62 | 26.62 | +0.800% | 298 | +7.391% |
| 2025-09-03 | 26.41 | 26.41 | 26.41 | 26.41 | -0.453% | 3 | +8.250% |
| 2025-09-02 | 26.53 | 26.53 | 26.53 | 26.53 | -0.717% | 3 | +7.760% |
| 2025-08-29 | 26.72 | 26.72 | 26.72 | 26.72 | -0.283% | 3 | +6.987% |
| 2025-08-28 | 26.80 | 26.80 | 26.80 | 26.80 | +0.337% | 8 | +6.685% |
| 2025-08-27 | 26.70 | 26.71 | 26.70 | 26.71 | +0.311% | 296 | +7.044% |
| 2025-08-26 | 26.63 | 26.63 | 26.63 | 26.63 | +0.430% | 11 | +7.378% |
| 2025-08-25 | 26.51 | 26.51 | 26.51 | 26.51 | -0.739% | 13 | +7.840% |
| 2025-08-22 | 26.71 | 26.71 | 26.71 | 26.71 | +1.286% | 7 | +7.043% |
| 2025-08-21 | 26.37 | 26.37 | 26.37 | 26.37 | -0.376% | 84 | +8.420% |
| 2025-08-20 | 26.47 | 26.47 | 26.47 | 26.47 | +0.116% | 16 | +8.012% |
| 2025-08-19 | 26.44 | 26.44 | 26.44 | 26.44 | +0.139% | 13 | +8.137% |
| 2025-08-18 | 26.40 | 26.40 | 26.40 | 26.40 | -0.023% | 5 | +8.287% |
| 2025-08-15 | 26.41 | 26.41 | 26.41 | 26.41 | -0.365% | 3 | +8.262% |
| 2025-08-14 | 26.51 | 26.51 | 26.51 | 26.51 | +0.116% | 5 | +7.868% |
| 2025-08-13 | 26.49 | 26.49 | 26.48 | 26.48 | +0.785% | 209 | +7.993% |
| 2025-08-12 | 26.27 | 26.27 | 26.27 | 26.27 | +1.348% | 610 | +8.840% |
| 2025-08-11 | 25.92 | 25.92 | 25.92 | 25.92 | -0.302% | 17 | +10.308% |
| 2025-08-08 | 26.00 | 26.00 | 26.00 | 26.00 | +0.484% | 48 | +9.975% |
| 2025-08-07 | 25.87 | 25.87 | 25.87 | 25.87 | -0.927% | 7 | +10.507% |
| 2025-08-06 | 26.12 | 26.12 | 26.12 | 26.12 | +0.350% | 3 | +9.483% |
| 2025-08-05 | 26.05 | 26.05 | 26.02 | 26.02 | -0.342% | 104 | +9.866% |
| 2025-08-04 | 26.11 | 26.11 | 26.11 | 26.11 | +0.912% | 13 | +9.490% |
| 2025-08-01 | 25.88 | 25.88 | 25.88 | 25.88 | -1.180% | 14 | +10.489% |
| 2025-07-31 | 26.19 | 26.19 | 26.19 | 26.19 | -0.826% | 3 | +9.185% |
| 2025-07-30 | 26.40 | 26.40 | 26.40 | 26.40 | -0.521% | 3 | +8.283% |
| 2025-07-29 | 26.72 | 26.72 | 26.54 | 26.54 | -0.198% | 583 | +7.719% |
| 2025-07-28 | 26.66 | 26.66 | 26.60 | 26.60 | -0.289% | 108 | +7.505% |
| 2025-07-25 | 26.67 | 26.67 | 26.67 | 26.67 | +0.166% | 8 | +7.195% |
| 2025-07-24 | 26.63 | 26.63 | 26.63 | 26.63 | -0.128% | 7 | +7.373% |
| 2025-07-23 | 26.66 | 26.66 | 26.66 | 26.66 | +0.981% | 103 | +7.236% |
| 2025-07-22 | 26.41 | 26.41 | 26.40 | 26.40 | +0.151% | 103 | +8.288% |
| 2025-07-21 | 26.52 | 26.52 | 26.36 | 26.36 | -0.002% | 150 | +8.452% |
| 2025-07-18 | 26.36 | 26.36 | 26.36 | 26.36 | +0.018% | 7 | +8.450% |
| 2025-07-17 | 26.36 | 26.36 | 26.36 | 26.36 | +0.307% | 5 | +8.469% |
| 2025-07-16 | 26.28 | 26.28 | 26.28 | 26.28 | +0.078% | 7 | +8.803% |
| 2025-07-15 | 26.42 | 26.42 | 26.26 | 26.26 | -1.013% | 524 | +8.888% |
| 2025-07-14 | 26.53 | 26.53 | 26.53 | 26.53 | +0.194% | 4 | +7.785% |
| 2025-07-11 | 26.48 | 26.48 | 26.48 | 26.48 | -1.009% | 3 | +7.993% |
| 2025-07-10 | 26.75 | 26.75 | 26.75 | 26.75 | +0.509% | 5 | +6.904% |
| 2025-07-09 | 26.61 | 26.61 | 26.61 | 26.61 | +0.138% | 3 | +7.448% |
| 2025-07-08 | 26.57 | 26.57 | 26.57 | 26.57 | +0.034% | 53 | +7.597% |
| 2025-07-07 | 26.56 | 26.56 | 26.56 | 26.56 | -0.722% | 3 | +7.634% |
| 2025-07-03 | 26.76 | 26.76 | 26.76 | 26.76 | +1.085% | 3 | +6.857% |
| 2025-07-02 | 26.47 | 26.47 | 26.47 | 26.47 | -0.319% | 5 | +8.016% |
| 2025-07-01 | 26.55 | 26.55 | 26.55 | 26.55 | +0.418% | 4 | +7.672% |
| 2025-06-30 | 26.44 | 26.44 | 26.44 | 26.44 | +0.363% | 5 | +8.122% |
| 2025-06-27 | 26.35 | 26.35 | 26.35 | 26.35 | +0.722% | 8 | +8.515% |
| 2025-06-26 | 26.01 | 26.16 | 26.01 | 26.16 | +0.748% | 828 | +9.299% |
| 2025-06-25 | 25.97 | 25.97 | 25.97 | 25.97 | -0.586% | 3 | +10.117% |
| 2025-06-24 | 26.12 | 26.12 | 26.12 | 26.12 | +1.056% | 3 | +9.472% |
| 2025-06-23 | 25.57 | 25.85 | 25.57 | 25.85 | +1.030% | 504 | +10.628% |
| 2025-06-20 | 25.58 | 25.58 | 25.58 | 25.58 | +0.039% | 8 | +11.767% |
| 2025-06-18 | 25.68 | 25.68 | 25.57 | 25.57 | -0.481% | 212 | +11.811% |
| 2025-06-17 | 25.76 | 25.76 | 25.70 | 25.70 | -0.605% | 109 | +11.274% |
| 2025-06-16 | 25.85 | 25.85 | 25.85 | 25.85 | +0.868% | 5 | +10.600% |
| 2025-06-13 | 25.63 | 25.63 | 25.63 | 25.63 | -1.466% | 85 | +11.560% |
| 2025-06-12 | 26.01 | 26.01 | 26.01 | 26.01 | -0.108% | 5 | +9.925% |
| 2025-06-11 | 26.04 | 26.04 | 26.04 | 26.04 | -0.204% | 160 | +9.806% |
| 2025-06-10 | 26.09 | 26.09 | 26.09 | 26.09 | +0.045% | 5 | +9.582% |
| 2025-06-09 | 26.08 | 26.08 | 26.08 | 26.08 | -0.161% | 4 | +9.632% |
| 2025-06-06 | 26.12 | 26.12 | 26.12 | 26.12 | +1.168% | 5 | +9.455% |
| 2025-06-05 | 25.83 | 25.86 | 25.82 | 25.82 | -0.243% | 327 | +10.734% |
| 2025-06-04 | 25.88 | 25.88 | 25.88 | 25.88 | -0.320% | 21 | +10.466% |
| 2025-06-03 | 25.97 | 25.97 | 25.97 | 25.97 | +0.615% | 42 | +10.112% |
| 2025-06-02 | 25.81 | 25.81 | 25.81 | 25.81 | +0.108% | 14 | +10.789% |
| 2025-05-30 | 25.78 | 25.78 | 25.78 | 25.78 | +0.169% | 11 | +10.909% |
| 2025-05-29 | 25.74 | 25.74 | 25.74 | 25.74 | +0.103% | 38 | +11.096% |
| 2025-05-28 | 25.71 | 25.71 | 25.71 | 25.71 | -0.405% | 3 | +11.211% |
| 2025-05-27 | 25.81 | 25.81 | 25.81 | 25.81 | +1.540% | 30 | +10.760% |
| 2025-05-23 | 25.27 | 25.42 | 25.27 | 25.42 | -0.630% | 403 | +12.466% |
| 2025-05-22 | 25.58 | 25.58 | 25.58 | 25.58 | -0.035% | 67 | +11.757% |
| 2025-05-21 | 25.59 | 25.59 | 25.59 | 25.59 | -1.802% | 246 | +11.718% |
| 2025-05-20 | 26.01 | 26.06 | 26.01 | 26.06 | -0.279% | 113 | +9.705% |
| 2025-05-19 | 25.99 | 26.14 | 25.99 | 26.14 | +0.215% | 2,303 | +9.399% |
| 2025-05-16 | 25.99 | 26.08 | 25.84 | 26.08 | +0.510% | 1,917 | +9.634% |
| 2025-05-15 | 25.92 | 26.03 | 25.74 | 25.95 | +0.587% | 4,984 | +10.194% |
| 2025-05-14 | 25.80 | 25.80 | 25.80 | 25.80 | -0.620% | 4 | +10.840% |
| 2025-05-13 | 25.96 | 25.96 | 25.96 | 25.96 | +0.454% | 10 | +10.153% |
| 2025-05-12 | 25.84 | 25.84 | 25.84 | 25.84 | +2.742% | 5 | +10.653% |
| 2025-05-09 | 25.15 | 25.15 | 25.15 | 25.15 | -0.257% | 10 | +13.687% |
| 2025-05-08 | 25.40 | 25.40 | 25.21 | 25.21 | +0.497% | 156 | +13.395% |
| 2025-05-07 | 25.09 | 25.09 | 25.09 | 25.09 | +0.768% | 3 | +13.958% |
| 2025-05-06 | 24.90 | 24.90 | 24.90 | 24.90 | -0.464% | 5 | +14.832% |
| 2025-05-05 | 25.01 | 25.01 | 25.01 | 25.01 | -0.534% | 14 | +14.300% |
| 2025-05-02 | 25.15 | 25.15 | 25.15 | 25.15 | +1.641% | 78 | +13.690% |
| 2025-05-01 | 24.83 | 24.83 | 24.74 | 24.74 | -0.117% | 318 | +15.555% |
| 2025-04-30 | 24.77 | 24.77 | 24.77 | 24.77 | +0.318% | 14 | +15.420% |
| 2025-04-29 | 24.69 | 24.69 | 24.69 | 24.69 | +0.603% | 3 | +15.787% |
| 2025-04-28 | 24.55 | 24.55 | 24.55 | 24.55 | +0.326% | 3 | +16.485% |
| 2025-04-25 | 24.47 | 24.47 | 24.47 | 24.47 | -0.321% | 3 | +16.865% |
| 2025-04-24 | 24.54 | 24.54 | 24.54 | 24.54 | +1.343% | 3 | +16.490% |
| 2025-04-23 | 24.22 | 24.22 | 24.22 | 24.22 | +1.133% | 3 | +18.054% |
| 2025-04-22 | 23.85 | 23.95 | 23.85 | 23.95 | +2.635% | 303 | +19.391% |
| 2025-04-21 | 23.27 | 23.33 | 23.12 | 23.33 | -1.795% | 35,947 | +22.537% |
| 2025-04-17 | 23.76 | 23.76 | 23.76 | 23.76 | +0.261% | 3 | +20.338% |
| 2025-04-16 | 23.69 | 23.70 | 23.69 | 23.70 | -1.246% | 502 | +20.652% |
| 2025-04-15 | 24.00 | 24.00 | 24.00 | 24.00 | -0.153% | 6 | +19.148% |
| 2025-04-14 | 24.03 | 24.03 | 24.03 | 24.03 | 0.000% | 4 | +18.965% |