FMCX
FM Focus Equity ETF
stockNYSEETF
At CloseOct 2, 2026
36.36USD+0.427%(+0.15)16
After-hoursOct 2, 2026 4:10:30 PM EDT
36.36USD0.000%(0.00)
FMCX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.36 | 36.36 | 36.36 | 36.36 | +0.427% | 16 | 0.000% |
| 2026-10-01 | 36.25 | 36.25 | 36.21 | 36.21 | -0.060% | 242 | +0.427% |
| 2026-09-30 | 36.35 | 36.35 | 36.23 | 36.23 | -0.036% | 180 | +0.367% |
| 2026-09-29 | 36.24 | 36.24 | 36.24 | 36.24 | +0.359% | 15 | +0.331% |
| 2026-09-28 | 36.11 | 36.11 | 36.11 | 36.11 | -1.274% | 73 | +0.690% |
| 2026-09-25 | 36.58 | 36.58 | 36.58 | 36.58 | +0.296% | 10 | -0.593% |
| 2026-09-24 | 36.19 | 36.47 | 36.19 | 36.47 | +0.020% | 159 | -0.299% |
| 2026-09-23 | 36.47 | 36.47 | 36.47 | 36.47 | -0.655% | 13 | -0.279% |
| 2026-09-22 | 36.67 | 36.71 | 36.67 | 36.71 | 0.000% | 195 | -0.932% |
| 2026-09-21 | 36.75 | 36.75 | 36.71 | 36.71 | +1.501% | 114 | -0.932% |
| 2026-09-18 | 36.16 | 36.16 | 36.16 | 36.16 | -0.033% | 19 | +0.555% |
| 2026-09-17 | 36.20 | 36.20 | 36.17 | 36.17 | +0.952% | 1,408 | +0.522% |
| 2026-09-16 | 35.83 | 35.83 | 35.83 | 35.83 | +0.155% | 16 | +1.479% |
| 2026-09-15 | 35.94 | 35.94 | 35.78 | 35.78 | -1.115% | 209 | +1.636% |
| 2026-09-14 | 36.04 | 36.18 | 36.04 | 36.18 | -0.419% | 1,986 | +0.503% |
| 2026-09-11 | 36.33 | 36.33 | 36.33 | 36.33 | +0.756% | 172 | +0.082% |
| 2026-09-10 | 36.06 | 36.06 | 36.06 | 36.06 | -0.961% | 71 | +0.839% |
| 2026-09-09 | 36.44 | 36.44 | 36.41 | 36.41 | -1.020% | 149 | -0.130% |
| 2026-09-08 | 37.00 | 37.00 | 36.79 | 36.79 | -0.646% | 656 | -1.148% |
| 2026-09-04 | 36.81 | 37.02 | 36.81 | 37.02 | +0.052% | 411 | -1.786% |
| 2026-09-03 | 36.75 | 37.01 | 36.75 | 37.01 | +1.084% | 417 | -1.735% |
| 2026-09-02 | 36.61 | 36.61 | 36.61 | 36.61 | +0.322% | 13 | -0.670% |
| 2026-09-01 | 36.63 | 36.63 | 36.49 | 36.49 | -1.575% | 155 | -0.350% |
| 2026-08-31 | 37.06 | 37.08 | 37.06 | 37.08 | -0.539% | 173 | -1.920% |
| 2026-08-28 | 37.28 | 37.28 | 37.28 | 37.28 | +0.252% | 61 | -2.448% |
| 2026-08-27 | 37.18 | 37.18 | 37.18 | 37.18 | +0.732% | 600 | -2.202% |
| 2026-08-26 | 36.91 | 36.91 | 36.91 | 36.91 | +0.539% | 15 | -1.487% |
| 2026-08-25 | 36.71 | 36.71 | 36.71 | 36.71 | +0.188% | 25 | -0.955% |
| 2026-08-24 | 36.65 | 36.65 | 36.65 | 36.65 | -0.338% | 13 | -0.769% |
| 2026-08-21 | 36.77 | 36.77 | 36.77 | 36.77 | +0.256% | 63 | -1.104% |
| 2026-08-20 | 36.66 | 36.68 | 36.66 | 36.68 | -0.880% | 216 | -0.850% |
| 2026-08-19 | 37.00 | 37.00 | 37.00 | 37.00 | +0.158% | 24 | -1.723% |
| 2026-08-18 | 36.94 | 36.94 | 36.94 | 36.94 | -0.834% | 117 | -1.568% |
| 2026-08-17 | 37.25 | 37.25 | 37.25 | 37.25 | -0.716% | 13 | -2.389% |
| 2026-08-14 | 37.52 | 37.52 | 37.52 | 37.52 | -0.543% | 13 | -3.088% |
| 2026-08-13 | 37.73 | 37.73 | 37.73 | 37.73 | +0.609% | 20 | -3.615% |
| 2026-08-12 | 37.50 | 37.50 | 37.50 | 37.50 | -0.091% | 13 | -3.027% |
| 2026-08-11 | 37.53 | 37.53 | 37.53 | 37.53 | +0.240% | 6 | -3.115% |
| 2026-08-10 | 37.44 | 37.44 | 37.44 | 37.44 | -0.147% | 37 | -2.883% |
| 2026-08-07 | 37.50 | 37.50 | 37.50 | 37.50 | +1.054% | 19 | -3.026% |
| 2026-08-06 | 37.11 | 37.11 | 37.11 | 37.11 | -0.905% | 44 | -2.004% |
| 2026-08-05 | 37.45 | 37.45 | 37.45 | 37.45 | -0.302% | 16 | -2.890% |
| 2026-08-04 | 37.56 | 37.56 | 37.56 | 37.56 | +1.830% | 19 | -3.184% |
| 2026-08-03 | 36.88 | 36.88 | 36.88 | 36.88 | +1.775% | 10 | -1.412% |
| 2026-07-31 | 35.95 | 36.24 | 35.95 | 36.24 | +1.751% | 314 | +0.338% |
| 2026-07-30 | 35.62 | 35.62 | 35.62 | 35.62 | +1.801% | 35 | +2.094% |
| 2026-07-29 | 34.99 | 34.99 | 34.99 | 34.99 | -1.500% | 36 | +3.933% |
| 2026-07-28 | 35.52 | 35.52 | 35.52 | 35.52 | +0.240% | 26 | +2.374% |
| 2026-07-27 | 35.45 | 35.45 | 35.44 | 35.44 | +1.102% | 170 | +2.620% |
| 2026-07-24 | 35.05 | 35.05 | 35.05 | 35.05 | -0.265% | 1,263 | +3.751% |
| 2026-07-23 | 35.14 | 35.14 | 35.14 | 35.14 | -1.047% | 73 | +3.476% |
| 2026-07-22 | 35.55 | 35.55 | 35.51 | 35.51 | -1.066% | 112 | +2.392% |
| 2026-07-21 | 35.90 | 35.90 | 35.90 | 35.90 | +0.627% | 109 | +1.301% |
| 2026-07-20 | 35.71 | 35.71 | 35.67 | 35.67 | -0.515% | 111 | +1.935% |
| 2026-07-17 | 35.86 | 35.86 | 35.86 | 35.86 | -0.749% | 32 | +1.411% |
| 2026-07-16 | 36.13 | 36.13 | 36.13 | 36.13 | -0.690% | 17 | +0.651% |
| 2026-07-15 | 36.38 | 36.38 | 36.38 | 36.38 | +0.340% | 18 | -0.043% |
| 2026-07-14 | 36.26 | 36.26 | 36.26 | 36.26 | +0.108% | 32 | +0.297% |
| 2026-07-13 | 36.22 | 36.22 | 36.22 | 36.22 | -1.036% | 41 | +0.405% |
| 2026-07-10 | 36.58 | 36.60 | 36.58 | 36.60 | +0.252% | 271 | -0.635% |
| 2026-07-09 | 36.50 | 36.50 | 36.50 | 36.50 | +0.735% | 55 | -0.385% |
| 2026-07-08 | 36.24 | 36.24 | 36.24 | 36.24 | -1.231% | 29 | +0.347% |
| 2026-07-07 | 36.69 | 36.69 | 36.69 | 36.69 | -1.017% | 11 | -0.888% |
| 2026-07-06 | 37.07 | 37.07 | 37.07 | 37.07 | -0.047% | 17 | -1.896% |
| 2026-07-02 | 37.08 | 37.08 | 37.08 | 37.08 | -0.360% | 14 | -1.942% |
| 2026-07-01 | 37.44 | 37.44 | 37.22 | 37.22 | -0.180% | 763 | -2.294% |
| 2026-06-30 | 37.28 | 37.28 | 37.28 | 37.28 | +1.335% | 14 | -2.470% |
| 2026-06-29 | 36.79 | 36.79 | 36.79 | 36.79 | +0.601% | 19 | -1.168% |
| 2026-06-26 | 36.57 | 36.57 | 36.57 | 36.57 | +0.365% | 21 | -0.574% |
| 2026-06-25 | 36.60 | 36.60 | 36.44 | 36.44 | +0.264% | 232 | -0.211% |
| 2026-06-24 | 36.34 | 36.34 | 36.34 | 36.34 | +0.124% | 5 | +0.052% |
| 2026-06-23 | 36.30 | 36.30 | 36.30 | 36.30 | -1.476% | 10 | +0.176% |
| 2026-06-22 | 36.79 | 36.88 | 36.79 | 36.84 | -0.735% | 706 | -1.303% |
| 2026-06-18 | 37.03 | 37.12 | 37.03 | 37.12 | +1.580% | 578 | -2.028% |
| 2026-06-17 | 36.54 | 36.54 | 36.54 | 36.54 | -0.428% | 8 | -0.480% |
| 2026-06-16 | 36.70 | 36.70 | 36.70 | 36.70 | -0.544% | 10 | -0.906% |
| 2026-06-15 | 36.93 | 36.93 | 36.89 | 36.90 | +1.866% | 8,932 | -1.445% |
| 2026-06-12 | 36.22 | 36.22 | 36.22 | 36.22 | +0.543% | 23 | +0.394% |
| 2026-06-11 | 36.03 | 36.03 | 36.03 | 36.03 | +1.333% | 39 | +0.939% |
| 2026-06-10 | 35.55 | 35.55 | 35.55 | 35.55 | -1.625% | 20 | +2.284% |
| 2026-06-09 | 36.14 | 36.14 | 36.14 | 36.14 | +0.072% | 42 | +0.622% |
| 2026-06-08 | 36.20 | 36.20 | 36.11 | 36.11 | +0.221% | 589 | +0.695% |
| 2026-06-05 | 36.40 | 36.40 | 36.03 | 36.03 | -1.361% | 32,758 | +0.917% |
| 2026-06-04 | 36.68 | 36.68 | 36.53 | 36.53 | -0.409% | 518 | -0.457% |
| 2026-06-03 | 36.68 | 36.68 | 36.68 | 36.68 | -0.715% | 6 | -0.864% |
| 2026-06-02 | 36.94 | 36.94 | 36.94 | 36.94 | -0.458% | 13 | -1.572% |
| 2026-06-01 | 37.11 | 37.11 | 37.11 | 37.11 | +0.586% | 29 | -2.023% |
| 2026-05-29 | 36.90 | 36.90 | 36.90 | 36.90 | +0.458% | 16 | -1.450% |
| 2026-05-28 | 36.73 | 36.73 | 36.73 | 36.73 | +0.211% | 66 | -0.998% |
| 2026-05-27 | 36.59 | 36.65 | 36.59 | 36.65 | -0.359% | 145 | -0.789% |
| 2026-05-26 | 36.78 | 36.78 | 36.78 | 36.78 | +0.260% | 202 | -1.145% |
| 2026-05-22 | 36.79 | 36.79 | 36.69 | 36.69 | +0.263% | 1,233 | -0.888% |
| 2026-05-21 | 36.45 | 36.59 | 36.45 | 36.59 | +0.131% | 715 | -0.627% |
| 2026-05-20 | 36.54 | 36.54 | 36.54 | 36.54 | +1.936% | 25 | -0.497% |
| 2026-05-19 | 36.07 | 36.07 | 35.85 | 35.85 | -0.836% | 1,405 | +1.430% |
| 2026-05-18 | 36.15 | 36.15 | 36.15 | 36.15 | +0.329% | 29 | +0.583% |
| 2026-05-15 | 35.40 | 36.03 | 35.40 | 36.03 | -1.166% | 113 | +0.913% |
| 2026-05-14 | 36.46 | 36.46 | 36.46 | 36.46 | +0.104% | 13 | -0.264% |
| 2026-05-13 | 36.35 | 36.42 | 36.35 | 36.42 | -0.390% | 325 | -0.161% |
| 2026-05-12 | 36.56 | 36.56 | 36.56 | 36.56 | -1.050% | 26 | -0.550% |
| 2026-05-11 | 36.94 | 36.95 | 36.87 | 36.95 | -0.109% | 574 | -1.594% |
| 2026-05-08 | 36.77 | 36.99 | 36.77 | 36.99 | +1.186% | 312 | -1.701% |
| 2026-05-07 | 36.56 | 36.56 | 36.56 | 36.56 | -0.358% | 17 | -0.536% |
| 2026-05-06 | 36.69 | 36.69 | 36.69 | 36.69 | +1.137% | 3 | -0.891% |
| 2026-05-05 | 36.28 | 36.28 | 36.28 | 36.28 | +1.345% | 4 | +0.235% |
| 2026-05-04 | 35.84 | 35.85 | 35.80 | 35.80 | -0.836% | 1,124 | +1.583% |
| 2026-05-01 | 36.10 | 36.10 | 36.10 | 36.10 | +0.532% | 31 | +0.734% |
| 2026-04-30 | 35.82 | 35.91 | 35.82 | 35.91 | +0.771% | 408 | +1.270% |
| 2026-04-29 | 35.63 | 35.63 | 35.63 | 35.63 | +0.427% | 5 | +2.051% |
| 2026-04-28 | 35.48 | 35.48 | 35.48 | 35.48 | -0.460% | 17 | +2.487% |
| 2026-04-27 | 35.64 | 35.64 | 35.64 | 35.64 | -0.128% | 12 | +2.016% |
| 2026-04-24 | 35.69 | 35.69 | 35.69 | 35.69 | +2.040% | 13 | +1.885% |
| 2026-04-23 | 34.74 | 34.98 | 34.74 | 34.98 | -1.024% | 136 | +3.963% |
| 2026-04-22 | 35.34 | 35.34 | 35.34 | 35.34 | +1.287% | 6 | +2.899% |
| 2026-04-21 | 34.89 | 34.89 | 34.89 | 34.89 | -0.377% | 3 | +4.223% |
| 2026-04-20 | 35.02 | 35.02 | 35.02 | 35.02 | -0.571% | 40 | +3.829% |
| 2026-04-17 | 35.22 | 35.22 | 35.22 | 35.22 | +0.857% | 19 | +3.236% |
| 2026-04-16 | 34.92 | 34.92 | 34.92 | 34.92 | -0.136% | 33 | +4.121% |
| 2026-04-15 | 34.97 | 34.97 | 34.97 | 34.97 | +1.354% | 19 | +3.979% |
| 2026-04-14 | 34.47 | 34.50 | 34.47 | 34.50 | +0.657% | 1,813 | +5.387% |
| 2026-04-13 | 34.09 | 34.28 | 34.09 | 34.28 | +2.332% | 6,471 | +6.079% |
| 2026-04-10 | 33.55 | 33.55 | 33.50 | 33.50 | -0.540% | 430 | +8.554% |
| 2026-04-09 | 33.68 | 33.68 | 33.68 | 33.68 | +0.597% | 20 | +7.967% |
| 2026-04-08 | 33.56 | 33.56 | 33.48 | 33.48 | +2.738% | 2,304 | +8.612% |
| 2026-04-07 | 32.59 | 32.59 | 32.59 | 32.59 | +0.258% | 8 | +11.586% |
| 2026-04-06 | 32.50 | 32.50 | 32.50 | 32.50 | +0.352% | 6 | +11.875% |
| 2026-04-02 | 32.39 | 32.39 | 32.39 | 32.39 | +0.059% | 40 | +12.268% |
| 2026-04-01 | 32.37 | 32.37 | 32.37 | 32.37 | +0.888% | 6 | +12.335% |
| 2026-03-31 | 31.68 | 32.10 | 31.68 | 32.09 | +2.482% | 316 | +13.333% |
| 2026-03-30 | 31.29 | 31.31 | 31.29 | 31.31 | -1.839% | 225 | +16.146% |
| 2026-03-27 | 32.19 | 32.19 | 31.89 | 31.89 | -0.607% | 118 | +14.010% |
| 2026-03-26 | 32.17 | 32.17 | 32.08 | 32.09 | -1.331% | 8,009 | +13.318% |
| 2026-03-25 | 32.61 | 32.61 | 32.52 | 32.52 | +0.571% | 333 | +11.809% |
| 2026-03-24 | 32.35 | 32.35 | 32.34 | 32.34 | -1.189% | 107 | +12.447% |
| 2026-03-23 | 32.73 | 32.73 | 32.73 | 32.73 | +1.017% | 17 | +11.110% |
| 2026-03-20 | 32.32 | 32.42 | 32.32 | 32.40 | -1.120% | 270 | +12.240% |
| 2026-03-19 | 32.67 | 32.76 | 32.67 | 32.76 | -0.266% | 886 | +10.983% |
| 2026-03-18 | 32.85 | 32.85 | 32.85 | 32.85 | -0.770% | 7 | +10.687% |
| 2026-03-17 | 33.11 | 33.11 | 33.11 | 33.11 | +0.473% | 6 | +9.835% |
| 2026-03-16 | 33.06 | 33.06 | 32.95 | 32.95 | +0.854% | 113 | +10.354% |
| 2026-03-13 | 32.67 | 32.67 | 32.67 | 32.67 | -0.520% | 11 | +11.297% |
| 2026-03-12 | 33.09 | 33.09 | 32.84 | 32.84 | -1.905% | 106 | +10.718% |
| 2026-03-11 | 33.40 | 33.48 | 33.40 | 33.48 | +0.075% | 201 | +8.609% |
| 2026-03-10 | 33.46 | 33.75 | 33.46 | 33.46 | -0.201% | 1,001 | +8.690% |
| 2026-03-09 | 33.52 | 33.52 | 33.52 | 33.52 | +0.623% | 4 | +8.472% |
| 2026-03-06 | 33.30 | 33.55 | 33.30 | 33.32 | -1.742% | 599 | +9.148% |
| 2026-03-05 | 33.75 | 33.91 | 33.75 | 33.91 | +0.156% | 2,806 | +7.247% |
| 2026-03-04 | 33.85 | 33.85 | 33.85 | 33.85 | +1.167% | 47 | +7.415% |
| 2026-03-03 | 33.19 | 33.67 | 33.03 | 33.46 | -1.473% | 753 | +8.668% |
| 2026-03-02 | 33.67 | 33.96 | 33.67 | 33.96 | +0.463% | 35,016 | +7.067% |
| 2026-02-27 | 33.71 | 33.81 | 33.70 | 33.81 | -0.474% | 363 | +7.562% |
| 2026-02-26 | 33.73 | 33.97 | 33.73 | 33.97 | -0.373% | 834 | +7.053% |
| 2026-02-25 | 34.05 | 34.16 | 34.01 | 34.09 | +0.645% | 1,422 | +6.654% |
| 2026-02-24 | 33.95 | 33.95 | 33.88 | 33.88 | +1.357% | 205 | +7.341% |
| 2026-02-23 | 33.76 | 33.76 | 33.41 | 33.42 | -1.694% | 2,112 | +8.798% |
| 2026-02-20 | 33.92 | 34.08 | 33.92 | 34.00 | +0.360% | 2,866 | +6.955% |
| 2026-02-19 | 33.88 | 33.88 | 33.88 | 33.88 | -0.135% | 6 | +7.340% |
| 2026-02-18 | 33.92 | 33.92 | 33.92 | 33.92 | +0.798% | 6 | +7.196% |
| 2026-02-17 | 33.65 | 33.65 | 33.65 | 33.65 | -0.077% | 12 | +8.051% |
| 2026-02-13 | 33.68 | 33.68 | 33.68 | 33.68 | +0.433% | 38 | +7.968% |
| 2026-02-12 | 33.53 | 33.53 | 33.53 | 33.53 | -1.188% | 6 | +8.435% |
| 2026-02-11 | 33.94 | 33.94 | 33.94 | 33.94 | -0.211% | 12 | +7.147% |
| 2026-02-10 | 34.05 | 34.05 | 34.01 | 34.01 | -0.019% | 1,210 | +6.922% |
| 2026-02-09 | 34.02 | 34.02 | 34.02 | 34.02 | +0.491% | 8 | +6.901% |
| 2026-02-06 | 33.55 | 33.85 | 33.55 | 33.85 | +2.054% | 2,812 | +7.426% |
| 2026-02-05 | 33.17 | 33.17 | 33.17 | 33.17 | -1.667% | 19 | +9.633% |
| 2026-02-04 | 33.73 | 33.73 | 33.73 | 33.73 | -1.311% | 7 | +7.805% |
| 2026-02-03 | 34.18 | 34.18 | 34.18 | 34.18 | -1.939% | 9 | +6.391% |
| 2026-02-02 | 34.85 | 34.85 | 34.85 | 34.85 | +0.644% | 12 | +4.328% |
| 2026-01-30 | 34.78 | 34.78 | 34.63 | 34.63 | -0.614% | 1,968 | +5.001% |
| 2026-01-29 | 34.85 | 34.85 | 34.85 | 34.85 | -1.146% | 6 | +4.355% |
| 2026-01-28 | 35.25 | 35.25 | 35.25 | 35.25 | +0.046% | 7 | +3.160% |
| 2026-01-27 | 35.38 | 35.38 | 35.23 | 35.23 | -0.051% | 742 | +3.207% |
| 2026-01-26 | 35.25 | 35.25 | 35.25 | 35.25 | +0.358% | 8 | +3.154% |
| 2026-01-23 | 35.33 | 35.33 | 35.13 | 35.13 | -0.545% | 1,234 | +3.524% |
| 2026-01-22 | 35.32 | 35.32 | 35.32 | 35.32 | +0.040% | 10 | +2.959% |
| 2026-01-21 | 35.05 | 35.30 | 35.05 | 35.30 | +1.224% | 1,496 | +3.001% |
| 2026-01-20 | 34.88 | 34.88 | 34.88 | 34.88 | -1.765% | 67 | +4.261% |
| 2026-01-16 | 35.50 | 35.50 | 35.50 | 35.50 | +0.339% | 25 | +2.421% |
| 2026-01-15 | 35.38 | 35.38 | 35.38 | 35.38 | +0.296% | 64 | +2.768% |
| 2026-01-14 | 35.25 | 35.28 | 33.49 | 35.28 | -0.711% | 607 | +3.072% |
| 2026-01-13 | 35.53 | 35.53 | 35.53 | 35.53 | -0.802% | 56 | +2.339% |
| 2026-01-12 | 35.73 | 35.82 | 35.73 | 35.82 | +0.319% | 872 | +1.518% |
| 2026-01-09 | 35.63 | 35.71 | 35.63 | 35.71 | +1.785% | 622 | +1.842% |
| 2026-01-08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.451% | 16 | +3.661% |
| 2026-01-07 | 35.24 | 35.24 | 35.24 | 35.24 | -0.267% | 122 | +3.193% |
| 2026-01-06 | 35.33 | 35.33 | 35.33 | 35.33 | +1.040% | 11 | +2.917% |
| 2026-01-05 | 34.85 | 34.97 | 34.85 | 34.97 | +1.247% | 260 | +3.987% |
| 2026-01-02 | 34.42 | 34.54 | 34.42 | 34.54 | +0.286% | 173 | +5.284% |
| 2025-12-31 | 34.55 | 34.64 | 34.44 | 34.44 | -0.754% | 1,760 | +5.585% |
| 2025-12-30 | 34.70 | 34.70 | 34.70 | 34.70 | +0.078% | 39 | +4.789% |
| 2025-12-29 | 34.67 | 34.67 | 34.67 | 34.67 | -0.240% | 90 | +4.871% |
| 2025-12-26 | 34.76 | 34.76 | 34.76 | 34.76 | +0.008% | 48 | +4.619% |
| 2025-12-24 | 34.76 | 34.76 | 34.76 | 34.76 | +0.180% | 14 | +4.628% |
| 2025-12-23 | 34.69 | 34.69 | 34.69 | 34.69 | +0.275% | 23 | +4.816% |
| 2025-12-22 | 34.43 | 34.60 | 34.43 | 34.60 | +0.652% | 120 | +5.104% |
| 2025-12-19 | 34.39 | 34.39 | 34.32 | 34.37 | +0.054% | 513 | +5.789% |
| 2025-12-18 | 34.45 | 34.45 | 34.35 | 34.35 | +0.779% | 860 | +5.847% |
| 2025-12-17 | 34.09 | 34.09 | 34.09 | 34.09 | -1.326% | 5 | +6.672% |
| 2025-12-16 | 34.55 | 34.55 | 34.55 | 34.55 | -0.554% | 22 | +5.257% |
| 2025-12-15 | 34.75 | 34.82 | 34.74 | 34.74 | -0.225% | 1,246 | +4.674% |
| 2025-12-12 | 34.82 | 34.82 | 34.82 | 34.82 | -1.182% | 33 | +4.439% |
| 2025-12-11 | 35.23 | 35.23 | 35.23 | 35.23 | +0.055% | 8 | +3.204% |
| 2025-12-10 | 35.31 | 35.31 | 35.22 | 35.22 | +0.959% | 1,171 | +3.261% |
| 2025-12-09 | 34.88 | 34.88 | 34.88 | 34.88 | -0.118% | 111 | +4.251% |
| 2025-12-08 | 34.96 | 34.96 | 34.92 | 34.92 | -0.448% | 300 | +4.128% |
| 2025-12-05 | 35.08 | 35.08 | 35.08 | 35.08 | +0.153% | 11 | +3.662% |
| 2025-12-04 | 35.03 | 35.03 | 35.03 | 35.03 | +0.029% | 10 | +3.820% |
| 2025-12-03 | 35.01 | 35.01 | 35.01 | 35.01 | +0.417% | 42 | +3.851% |
| 2025-12-02 | 34.75 | 34.87 | 34.75 | 34.87 | +0.739% | 115 | +4.284% |
| 2025-12-01 | 34.86 | 34.86 | 34.61 | 34.61 | -0.602% | 164 | +5.055% |
| 2025-11-28 | 34.82 | 34.82 | 34.82 | 34.82 | +0.548% | 18 | +4.422% |
| 2025-11-26 | 34.63 | 34.63 | 34.63 | 34.63 | +0.669% | 45 | +4.995% |
| 2025-11-25 | 34.40 | 34.40 | 34.40 | 34.40 | +1.539% | 11 | +5.697% |
| 2025-11-24 | 33.88 | 33.88 | 33.88 | 33.88 | +0.977% | 12 | +7.323% |
| 2025-11-21 | 33.26 | 33.55 | 33.26 | 33.55 | +0.689% | 110 | +8.371% |
| 2025-11-20 | 33.42 | 33.42 | 33.32 | 33.32 | -1.676% | 2,246 | +9.118% |
| 2025-11-19 | 33.89 | 33.89 | 33.89 | 33.89 | +0.604% | 71 | +7.290% |
| 2025-11-18 | 33.69 | 33.69 | 33.69 | 33.69 | -0.606% | 19 | +7.938% |
| 2025-11-17 | 33.89 | 33.89 | 33.89 | 33.89 | -0.790% | 16 | +7.283% |
| 2025-11-14 | 34.16 | 34.16 | 34.16 | 34.16 | -0.209% | 14 | +6.436% |
| 2025-11-13 | 34.24 | 34.24 | 34.24 | 34.24 | -1.031% | 15 | +6.214% |
| 2025-11-12 | 34.59 | 34.59 | 34.59 | 34.59 | +0.277% | 12 | +5.119% |
| 2025-11-11 | 34.50 | 34.50 | 34.50 | 34.50 | +0.264% | 10 | +5.410% |
| 2025-11-10 | 34.41 | 34.41 | 34.41 | 34.41 | +0.928% | 16 | +5.688% |
| 2025-11-07 | 34.09 | 34.09 | 34.09 | 34.09 | -0.176% | 37 | +6.669% |
| 2025-11-06 | 34.26 | 34.26 | 34.15 | 34.15 | -0.938% | 1,139 | +6.482% |
| 2025-11-05 | 34.45 | 34.47 | 34.45 | 34.47 | +0.507% | 136 | +5.483% |
| 2025-11-04 | 34.28 | 34.30 | 34.28 | 34.30 | -0.942% | 307 | +6.018% |
| 2025-11-03 | 34.63 | 34.63 | 34.63 | 34.63 | -0.691% | 30 | +5.020% |
| 2025-10-31 | 34.87 | 34.87 | 34.87 | 34.87 | -0.100% | 3 | +4.294% |
| 2025-10-30 | 35.11 | 35.11 | 34.90 | 34.90 | -1.026% | 147 | +4.190% |
| 2025-10-29 | 35.26 | 35.26 | 35.26 | 35.26 | -0.318% | 18 | +3.121% |
| 2025-10-28 | 35.50 | 35.50 | 35.38 | 35.38 | -0.253% | 180 | +2.793% |
| 2025-10-27 | 35.46 | 35.46 | 35.46 | 35.46 | +0.646% | 55 | +2.533% |
| 2025-10-24 | 35.38 | 35.38 | 35.24 | 35.24 | +0.025% | 921 | +3.196% |
| 2025-10-23 | 35.23 | 35.23 | 35.23 | 35.23 | +0.628% | 14 | +3.222% |
| 2025-10-22 | 35.08 | 35.08 | 35.00 | 35.01 | -0.559% | 1,813 | +3.871% |
| 2025-10-21 | 35.21 | 35.21 | 35.21 | 35.21 | +0.471% | 10 | +3.290% |
| 2025-10-20 | 35.04 | 35.04 | 35.04 | 35.04 | +0.568% | 38 | +3.777% |
| 2025-10-17 | 34.84 | 34.84 | 34.84 | 34.84 | +0.082% | 19 | +4.367% |
| 2025-10-16 | 34.90 | 34.90 | 34.81 | 34.81 | -0.472% | 401 | +4.452% |
| 2025-10-15 | 34.98 | 34.98 | 34.98 | 34.98 | +0.034% | 11 | +3.959% |
| 2025-10-14 | 34.97 | 34.97 | 34.97 | 34.97 | -0.235% | 13 | +3.994% |
| 2025-10-13 | 35.00 | 35.05 | 35.00 | 35.05 | +1.979% | 344 | +3.749% |
| 2025-10-10 | 34.37 | 34.37 | 34.37 | 34.37 | -2.293% | 18 | +5.802% |
| 2025-10-09 | 35.18 | 35.18 | 35.18 | 35.18 | -0.336% | 10 | +3.376% |
| 2025-10-08 | 35.29 | 35.29 | 35.29 | 35.29 | +0.255% | 11 | +3.029% |
| 2025-10-07 | 35.20 | 35.20 | 35.20 | 35.20 | -0.929% | 106 | +3.291% |
| 2025-10-06 | 35.53 | 35.53 | 35.53 | 35.53 | +0.392% | 16 | +2.332% |
| 2025-10-03 | 35.40 | 35.40 | 35.40 | 35.40 | -0.103% | 30 | +2.733% |
| 2025-10-02 | 35.43 | 35.43 | 35.43 | 35.43 | +0.112% | 41 | +2.628% |
| 2025-10-01 | 35.39 | 35.39 | 35.39 | 35.39 | +0.548% | 10 | +2.742% |
| 2025-09-30 | 35.20 | 35.20 | 35.20 | 35.20 | +0.285% | 10 | +3.305% |
| 2025-09-29 | 35.10 | 35.10 | 35.10 | 35.10 | +0.122% | 25 | +3.600% |
| 2025-09-26 | 35.06 | 35.06 | 35.06 | 35.06 | +0.439% | 50 | +3.726% |
| 2025-09-25 | 34.90 | 34.90 | 34.90 | 34.90 | -0.599% | 13 | +4.181% |
| 2025-09-24 | 35.38 | 35.38 | 35.11 | 35.11 | -0.741% | 236 | +3.558% |
| 2025-09-23 | 35.38 | 35.38 | 35.38 | 35.38 | -0.431% | 14 | +2.791% |
| 2025-09-22 | 35.53 | 35.53 | 35.53 | 35.53 | +0.476% | 23 | +2.347% |
| 2025-09-19 | 35.36 | 35.36 | 35.36 | 35.36 | +0.475% | 17 | +2.835% |
| 2025-09-18 | 35.19 | 35.19 | 35.19 | 35.19 | +1.157% | 371 | +3.324% |
| 2025-09-17 | 34.79 | 34.79 | 34.79 | 34.79 | -0.170% | 10 | +4.519% |
| 2025-09-16 | 34.85 | 34.85 | 34.85 | 34.85 | +0.112% | 70 | +4.342% |
| 2025-09-15 | 34.81 | 34.81 | 34.81 | 34.81 | +0.418% | 31 | +4.458% |
| 2025-09-12 | 34.67 | 34.67 | 34.67 | 34.67 | -0.615% | 13 | +4.895% |
| 2025-09-11 | 34.88 | 34.88 | 34.88 | 34.88 | +0.919% | 19 | +4.250% |
| 2025-09-10 | 34.56 | 34.56 | 34.56 | 34.56 | +0.637% | 18 | +5.208% |
| 2025-09-09 | 34.34 | 34.34 | 34.34 | 34.34 | +0.104% | 34 | +5.878% |
| 2025-09-08 | 34.31 | 34.31 | 34.31 | 34.31 | +0.732% | 14 | +5.989% |
| 2025-09-05 | 34.08 | 34.08 | 34.06 | 34.06 | +0.173% | 222 | +6.765% |
| 2025-09-04 | 33.99 | 34.00 | 33.99 | 34.00 | +0.809% | 280 | +6.949% |
| 2025-09-03 | 33.73 | 33.73 | 33.73 | 33.73 | -0.168% | 13 | +7.814% |
| 2025-09-02 | 33.78 | 33.78 | 33.78 | 33.78 | -0.563% | 11 | +7.633% |
| 2025-08-29 | 33.98 | 33.98 | 33.98 | 33.98 | -0.821% | 9 | +7.027% |
| 2025-08-28 | 34.26 | 34.26 | 34.26 | 34.26 | +0.437% | 50 | +6.148% |
| 2025-08-27 | 34.05 | 34.11 | 34.05 | 34.11 | +0.497% | 236 | +6.612% |
| 2025-08-26 | 33.94 | 33.94 | 33.94 | 33.94 | +0.370% | 52 | +7.142% |
| 2025-08-25 | 33.81 | 33.81 | 33.81 | 33.81 | -0.501% | 33 | +7.539% |
| 2025-08-22 | 33.98 | 33.98 | 33.98 | 33.98 | +1.000% | 8 | +7.000% |
| 2025-08-21 | 33.65 | 33.65 | 33.65 | 33.65 | -0.380% | 13 | +8.070% |
| 2025-08-20 | 33.78 | 33.78 | 33.78 | 33.78 | -0.015% | 110 | +7.660% |
| 2025-08-19 | 33.78 | 33.78 | 33.78 | 33.78 | -0.451% | 25 | +7.643% |
| 2025-08-18 | 33.93 | 33.93 | 33.93 | 33.93 | -0.042% | 22 | +7.158% |
| 2025-08-15 | 33.95 | 33.95 | 33.95 | 33.95 | -0.436% | 10 | +7.113% |
| 2025-08-14 | 34.10 | 34.10 | 34.10 | 34.10 | -0.096% | 23 | +6.646% |
| 2025-08-13 | 34.21 | 34.21 | 34.11 | 34.13 | +0.161% | 276 | +6.543% |
| 2025-08-12 | 34.08 | 34.08 | 34.08 | 34.08 | +1.334% | 31 | +6.715% |
| 2025-08-11 | 33.63 | 33.63 | 33.63 | 33.63 | -0.191% | 23 | +8.138% |
| 2025-08-08 | 33.69 | 33.69 | 33.69 | 33.69 | +0.191% | 36 | +7.931% |
| 2025-08-07 | 33.63 | 33.63 | 33.63 | 33.63 | -0.817% | 13 | +8.137% |
| 2025-08-06 | 33.90 | 33.90 | 33.90 | 33.90 | +0.665% | 22 | +7.253% |
| 2025-08-05 | 33.74 | 33.74 | 33.68 | 33.68 | -0.632% | 2,100 | +7.967% |
| 2025-08-04 | 33.89 | 33.89 | 33.89 | 33.89 | +1.421% | 58 | +7.284% |
| 2025-08-01 | 33.44 | 33.44 | 33.42 | 33.42 | -0.980% | 1,754 | +8.809% |
| 2025-07-31 | 33.75 | 33.75 | 33.75 | 33.75 | -0.559% | 6 | +7.742% |
| 2025-07-30 | 33.94 | 33.94 | 33.94 | 33.94 | -0.086% | 118 | +7.140% |
| 2025-07-29 | 34.20 | 34.20 | 33.97 | 33.97 | +0.004% | 389 | +7.048% |
| 2025-07-28 | 33.97 | 33.97 | 33.97 | 33.97 | +0.017% | 10 | +7.052% |
| 2025-07-25 | 33.96 | 33.96 | 33.96 | 33.96 | +0.169% | 12 | +7.071% |
| 2025-07-24 | 33.90 | 33.90 | 33.90 | 33.90 | +0.402% | 106 | +7.252% |
| 2025-07-23 | 33.65 | 33.77 | 33.65 | 33.77 | +0.842% | 105 | +7.683% |
| 2025-07-22 | 33.49 | 33.49 | 33.49 | 33.49 | +0.064% | 8 | +8.589% |
| 2025-07-21 | 33.63 | 33.63 | 33.47 | 33.47 | +0.122% | 126 | +8.659% |
| 2025-07-18 | 33.42 | 33.42 | 33.42 | 33.42 | +0.062% | 5 | +8.791% |
| 2025-07-17 | 33.40 | 33.40 | 33.40 | 33.40 | +0.477% | 3 | +8.859% |
| 2025-07-16 | 33.25 | 33.25 | 33.25 | 33.25 | +0.342% | 23 | +9.378% |
| 2025-07-15 | 33.30 | 33.30 | 33.13 | 33.13 | -0.463% | 388 | +9.752% |
| 2025-07-14 | 33.29 | 33.29 | 33.29 | 33.29 | +0.258% | 27 | +9.245% |
| 2025-07-11 | 33.20 | 33.20 | 33.20 | 33.20 | -0.578% | 7 | +9.526% |
| 2025-07-10 | 33.39 | 33.39 | 33.39 | 33.39 | +0.209% | 25 | +8.893% |
| 2025-07-09 | 33.32 | 33.32 | 33.32 | 33.32 | +0.470% | 7 | +9.121% |
| 2025-07-08 | 33.17 | 33.17 | 33.17 | 33.17 | +0.257% | 25 | +9.635% |
| 2025-07-07 | 33.08 | 33.08 | 33.08 | 33.08 | -0.526% | 3 | +9.916% |
| 2025-07-03 | 36.17 | 36.17 | 33.21 | 33.26 | +1.152% | 1,055 | +9.339% |
| 2025-07-02 | 32.88 | 32.88 | 32.88 | 32.88 | +0.018% | 7 | +10.598% |
| 2025-07-01 | 32.87 | 32.87 | 32.87 | 32.87 | -0.024% | 22 | +10.618% |
| 2025-06-30 | 32.88 | 32.88 | 32.88 | 32.88 | +0.364% | 6 | +10.591% |
| 2025-06-27 | 32.76 | 32.76 | 32.76 | 32.76 | +0.506% | 10 | +10.994% |
| 2025-06-26 | 32.51 | 32.60 | 32.51 | 32.60 | +0.738% | 647 | +11.555% |
| 2025-06-25 | 32.36 | 32.36 | 32.36 | 32.36 | -0.319% | 5 | +12.379% |
| 2025-06-24 | 32.46 | 32.46 | 32.46 | 32.46 | +1.124% | 8 | +12.020% |
| 2025-06-23 | 32.10 | 32.10 | 32.10 | 32.10 | +1.488% | 8 | +13.280% |
| 2025-06-20 | 31.63 | 31.63 | 31.63 | 31.63 | -0.439% | 132 | +14.965% |
| 2025-06-18 | 31.77 | 31.77 | 31.77 | 31.77 | +0.005% | 3 | +14.460% |
| 2025-06-17 | 31.91 | 31.91 | 31.77 | 31.77 | -0.690% | 203 | +14.466% |
| 2025-06-16 | 31.99 | 31.99 | 31.99 | 31.99 | +0.672% | 11 | +13.676% |
| 2025-06-13 | 31.77 | 31.77 | 31.77 | 31.77 | -0.767% | 3 | +14.440% |
| 2025-06-12 | 32.02 | 32.02 | 32.02 | 32.02 | +0.528% | 4 | +13.563% |
| 2025-06-11 | 31.93 | 31.93 | 31.85 | 31.85 | +0.070% | 140 | +14.162% |
| 2025-06-10 | 31.83 | 31.83 | 31.83 | 31.83 | 0.000% | 104 | +14.242% |
| 2025-06-09 | 31.83 | 31.83 | 31.83 | 31.83 | -0.299% | 103 | +14.242% |
| 2025-06-06 | 31.93 | 31.93 | 31.93 | 31.93 | +0.682% | 5 | +13.901% |
| 2025-06-05 | 31.71 | 31.71 | 31.71 | 31.71 | +0.081% | 9 | +14.679% |
| 2025-06-04 | 31.76 | 31.76 | 31.68 | 31.68 | +0.056% | 267 | +14.771% |
| 2025-06-03 | 31.59 | 31.67 | 31.59 | 31.67 | +0.878% | 218 | +14.835% |
| 2025-06-02 | 31.97 | 31.97 | 31.32 | 31.39 | +0.035% | 343 | +15.844% |
| 2025-05-30 | 31.38 | 31.38 | 31.38 | 31.38 | +0.212% | 8 | +15.884% |
| 2025-05-29 | 31.31 | 31.31 | 31.31 | 31.31 | -0.172% | 6 | +16.130% |
| 2025-05-28 | 31.37 | 31.37 | 31.37 | 31.37 | -0.137% | 7 | +15.930% |
| 2025-05-27 | 31.20 | 31.41 | 31.20 | 31.41 | +1.603% | 159 | +15.771% |
| 2025-05-23 | 30.91 | 30.91 | 30.91 | 30.91 | -0.475% | 50 | +17.627% |
| 2025-05-22 | 31.05 | 31.06 | 31.05 | 31.06 | +0.102% | 204 | +17.068% |
| 2025-05-21 | 31.34 | 31.39 | 31.03 | 31.03 | -1.617% | 19,375 | +17.188% |
| 2025-05-20 | 31.62 | 31.62 | 31.53 | 31.54 | -0.063% | 303 | +15.293% |
| 2025-05-19 | 31.56 | 31.56 | 31.56 | 31.56 | +0.128% | 219 | +15.220% |
| 2025-05-16 | 31.57 | 31.57 | 31.52 | 31.52 | -0.076% | 103 | +15.367% |
| 2025-05-15 | 31.30 | 31.55 | 31.30 | 31.54 | +1.070% | 1,451 | +15.279% |
| 2025-05-14 | 31.21 | 31.21 | 31.21 | 31.21 | -0.128% | 103 | +16.512% |
| 2025-05-13 | 31.25 | 31.25 | 31.25 | 31.25 | +0.579% | 216 | +16.363% |
| 2025-05-12 | 31.07 | 31.07 | 31.07 | 31.07 | +2.534% | 271 | +17.037% |
| 2025-05-09 | 30.30 | 30.30 | 30.30 | 30.30 | +0.106% | 26 | +20.003% |
| 2025-05-08 | 30.63 | 30.63 | 30.27 | 30.27 | +0.531% | 270 | +20.130% |
| 2025-05-07 | 30.11 | 30.11 | 30.11 | 30.11 | +0.191% | 115 | +20.768% |
| 2025-05-06 | 30.00 | 30.05 | 30.00 | 30.05 | -0.272% | 3,635 | +20.999% |
| 2025-05-05 | 30.13 | 30.13 | 30.13 | 30.13 | -0.614% | 15 | +20.669% |
| 2025-05-02 | 30.45 | 30.45 | 30.32 | 30.32 | +1.290% | 795 | +19.928% |
| 2025-05-01 | 30.06 | 30.06 | 29.93 | 29.93 | +0.715% | 384 | +21.475% |
| 2025-04-30 | 29.52 | 29.72 | 29.48 | 29.72 | +0.312% | 511 | +22.343% |
| 2025-04-29 | 29.63 | 29.63 | 29.63 | 29.63 | +0.636% | 0 | +22.725% |
| 2025-04-28 | 29.44 | 29.44 | 29.44 | 29.44 | +0.227% | 5 | +23.505% |
| 2025-04-25 | 29.38 | 29.38 | 29.38 | 29.38 | +0.161% | 54 | +23.785% |
| 2025-04-24 | 29.33 | 29.33 | 29.33 | 29.33 | +2.321% | 61 | +23.985% |
| 2025-04-23 | 28.84 | 28.84 | 28.66 | 28.66 | +1.549% | 728 | +26.862% |
| 2025-04-22 | 28.12 | 28.23 | 28.12 | 28.23 | +2.612% | 454 | +28.827% |
| 2025-04-21 | 27.35 | 27.51 | 27.25 | 27.51 | -2.251% | 21,048 | +32.193% |
| 2025-04-17 | 28.35 | 28.35 | 28.14 | 28.14 | -0.045% | 830 | +29.217% |
| 2025-04-16 | 28.57 | 28.57 | 28.15 | 28.15 | -1.788% | 596 | +29.159% |
| 2025-04-15 | 28.67 | 28.67 | 28.67 | 28.67 | -0.288% | 15 | +26.849% |
| 2025-04-14 | 28.75 | 28.75 | 28.75 | 28.75 | 0.000% | 146 | +26.485% |