FMF
First Trust Managed Futures Strategy Fund
stockNYSEETF
Market OpenOct 5, 2026 9:51:18 AM EDT
52.26USD+0.375%(+0.20)27,119
52.11Bid53.93Ask1.82SpreadFMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.26 | 52.26 | 52.26 | 52.26 | +0.384% | 27,119 | 0.000% |
| 2026-10-02 | 51.68 | 52.18 | 51.68 | 52.06 | -0.259% | 15,355 | +0.384% |
| 2026-10-01 | 52.44 | 52.53 | 51.94 | 52.20 | -0.124% | 130,952 | +0.125% |
| 2026-09-30 | 52.43 | 52.48 | 52.24 | 52.26 | +0.442% | 40,482 | 0.000% |
| 2026-09-29 | 51.92 | 52.16 | 51.89 | 52.03 | -0.049% | 32,582 | +0.442% |
| 2026-09-28 | 52.06 | 52.21 | 52.00 | 52.06 | -0.241% | 15,763 | +0.393% |
| 2026-09-25 | 52.20 | 52.37 | 52.13 | 52.18 | -0.445% | 27,944 | +0.150% |
| 2026-09-24 | 52.24 | 52.59 | 52.21 | 52.41 | -0.488% | 21,843 | -0.296% |
| 2026-09-23 | 52.16 | 52.77 | 52.16 | 52.67 | +0.711% | 12,639 | -0.782% |
| 2026-09-22 | 52.06 | 52.53 | 51.96 | 52.30 | +0.133% | 24,165 | -0.076% |
| 2026-09-21 | 52.66 | 52.66 | 51.99 | 52.23 | -1.172% | 12,546 | +0.056% |
| 2026-09-18 | 52.45 | 52.85 | 52.33 | 52.85 | +1.556% | 24,213 | -1.116% |
| 2026-09-17 | 52.01 | 52.54 | 52.01 | 52.04 | -0.516% | 60,073 | +0.423% |
| 2026-09-16 | 52.12 | 52.37 | 52.00 | 52.31 | +0.277% | 15,355 | -0.096% |
| 2026-09-15 | 51.83 | 52.30 | 51.83 | 52.17 | +0.682% | 18,591 | +0.181% |
| 2026-09-14 | 51.97 | 52.02 | 51.73 | 51.81 | -0.914% | 19,901 | +0.864% |
| 2026-09-11 | 51.63 | 52.29 | 51.63 | 52.29 | +0.979% | 173,948 | -0.057% |
| 2026-09-10 | 51.67 | 51.90 | 51.46 | 51.78 | +0.552% | 15,300 | +0.921% |
| 2026-09-09 | 51.08 | 51.53 | 51.03 | 51.50 | +0.708% | 21,263 | +1.478% |
| 2026-09-08 | 51.34 | 51.34 | 51.02 | 51.14 | +0.078% | 15,437 | +2.197% |
| 2026-09-04 | 50.80 | 51.16 | 50.80 | 51.10 | +0.541% | 11,558 | +2.277% |
| 2026-09-03 | 50.61 | 51.01 | 50.61 | 50.82 | -0.187% | 17,376 | +2.831% |
| 2026-09-02 | 50.79 | 50.96 | 50.79 | 50.92 | +0.527% | 23,397 | +2.638% |
| 2026-09-01 | 50.81 | 50.93 | 50.59 | 50.65 | +0.119% | 34,703 | +3.179% |
| 2026-08-31 | 50.97 | 50.97 | 50.39 | 50.59 | +0.417% | 23,349 | +3.301% |
| 2026-08-28 | 50.30 | 50.50 | 50.20 | 50.38 | -0.060% | 19,791 | +3.732% |
| 2026-08-27 | 50.21 | 50.44 | 50.02 | 50.41 | +0.358% | 37,245 | +3.670% |
| 2026-08-26 | 50.45 | 50.51 | 50.21 | 50.23 | -0.672% | 28,858 | +4.041% |
| 2026-08-25 | 50.16 | 50.57 | 50.16 | 50.57 | +0.552% | 28,241 | +3.342% |
| 2026-08-24 | 50.27 | 50.85 | 50.18 | 50.29 | -0.843% | 102,618 | +3.912% |
| 2026-08-21 | 50.78 | 50.82 | 50.57 | 50.72 | +0.436% | 27,755 | +3.036% |
| 2026-08-20 | 50.40 | 50.53 | 50.27 | 50.50 | +0.317% | 7,625 | +3.485% |
| 2026-08-19 | 50.54 | 50.54 | 50.29 | 50.34 | -1.119% | 32,331 | +3.813% |
| 2026-08-18 | 50.76 | 50.91 | 50.71 | 50.91 | -0.020% | 8,400 | +2.652% |
| 2026-08-17 | 50.88 | 51.07 | 50.69 | 50.92 | +0.367% | 17,462 | +2.631% |
| 2026-08-14 | 50.65 | 50.79 | 50.53 | 50.73 | +0.205% | 14,408 | +3.008% |
| 2026-08-13 | 50.50 | 50.86 | 50.50 | 50.63 | -0.335% | 38,000 | +3.219% |
| 2026-08-12 | 50.61 | 50.87 | 50.52 | 50.80 | +0.337% | 15,057 | +2.874% |
| 2026-08-11 | 50.72 | 50.77 | 50.49 | 50.63 | +0.018% | 12,827 | +3.221% |
| 2026-08-10 | 50.39 | 50.87 | 50.39 | 50.62 | +0.967% | 39,208 | +3.240% |
| 2026-08-07 | 50.25 | 50.33 | 49.98 | 50.14 | +0.050% | 15,586 | +4.238% |
| 2026-08-06 | 50.13 | 50.57 | 50.11 | 50.11 | +0.148% | 56,370 | +4.291% |
| 2026-08-05 | 49.96 | 50.08 | 49.78 | 50.04 | +0.232% | 23,303 | +4.445% |
| 2026-08-04 | 49.80 | 49.95 | 49.43 | 49.92 | +0.362% | 65,829 | +4.687% |
| 2026-08-03 | 49.85 | 49.93 | 49.61 | 49.74 | -0.897% | 75,707 | +5.066% |
| 2026-07-31 | 50.06 | 50.28 | 49.80 | 50.19 | +0.300% | 11,122 | +4.124% |
| 2026-07-30 | 49.88 | 50.04 | 49.71 | 50.04 | -0.020% | 15,829 | +4.436% |
| 2026-07-29 | 50.02 | 50.18 | 49.74 | 50.05 | -0.100% | 17,723 | +4.416% |
| 2026-07-28 | 50.01 | 50.10 | 49.78 | 50.10 | -0.497% | 130,175 | +4.311% |
| 2026-07-27 | 50.58 | 50.61 | 49.96 | 50.35 | -0.099% | 21,135 | +3.793% |
| 2026-07-24 | 50.18 | 50.43 | 50.12 | 50.40 | +0.020% | 20,381 | +3.690% |
| 2026-07-23 | 50.55 | 50.55 | 50.10 | 50.39 | +0.398% | 43,627 | +3.711% |
| 2026-07-22 | 50.20 | 50.57 | 50.19 | 50.19 | -0.476% | 15,403 | +4.124% |
| 2026-07-21 | 50.31 | 50.45 | 50.07 | 50.43 | +0.578% | 34,990 | +3.629% |
| 2026-07-20 | 50.14 | 50.14 | 49.79 | 50.14 | +0.441% | 14,478 | +4.228% |
| 2026-07-17 | 49.85 | 50.02 | 49.72 | 49.92 | -0.558% | 18,868 | +4.687% |
| 2026-07-16 | 49.90 | 50.25 | 49.90 | 50.20 | +0.040% | 20,270 | +4.104% |
| 2026-07-15 | 50.17 | 50.27 | 49.93 | 50.18 | -0.377% | 16,874 | +4.145% |
| 2026-07-14 | 50.20 | 51.48 | 49.48 | 50.37 | -0.020% | 25,992 | +3.752% |
| 2026-07-13 | 49.94 | 50.80 | 49.94 | 50.38 | +0.921% | 12,809 | +3.732% |
| 2026-07-10 | 50.12 | 50.12 | 49.83 | 49.92 | -0.200% | 13,274 | +4.687% |
| 2026-07-09 | 50.27 | 50.32 | 50.02 | 50.02 | +0.100% | 12,890 | +4.478% |
| 2026-07-08 | 49.81 | 50.15 | 49.60 | 49.97 | +0.402% | 14,454 | +4.583% |
| 2026-07-07 | 50.37 | 50.37 | 49.22 | 49.77 | -1.172% | 40,828 | +5.003% |
| 2026-07-06 | 50.06 | 50.36 | 49.92 | 50.36 | +1.799% | 59,080 | +3.773% |
| 2026-07-02 | 49.71 | 49.87 | 49.37 | 49.47 | -1.179% | 40,636 | +5.640% |
| 2026-07-01 | 49.70 | 50.13 | 49.67 | 50.06 | -0.120% | 204,400 | +4.395% |
| 2026-06-30 | 50.04 | 50.50 | 49.62 | 50.12 | +0.825% | 167,000 | +4.270% |
| 2026-06-29 | 49.77 | 50.07 | 49.54 | 49.71 | -0.401% | 1,349,624 | +5.130% |
| 2026-06-26 | 49.83 | 50.54 | 49.55 | 49.91 | +0.079% | 28,378 | +4.708% |
| 2026-06-25 | 49.53 | 49.99 | 49.53 | 49.87 | -0.240% | 21,361 | +4.791% |
| 2026-06-24 | 49.98 | 50.03 | 49.71 | 49.99 | -0.665% | 22,737 | +4.540% |
| 2026-06-23 | 50.20 | 50.35 | 49.82 | 50.33 | -1.158% | 13,750 | +3.844% |
| 2026-06-22 | 50.64 | 51.00 | 50.64 | 50.92 | +0.583% | 27,663 | +2.641% |
| 2026-06-18 | 50.56 | 50.70 | 50.34 | 50.62 | +0.297% | 17,789 | +3.240% |
| 2026-06-17 | 50.71 | 50.78 | 50.42 | 50.47 | -0.316% | 18,686 | +3.547% |
| 2026-06-16 | 50.79 | 50.82 | 50.51 | 50.63 | -0.448% | 21,661 | +3.219% |
| 2026-06-15 | 50.94 | 51.03 | 50.69 | 50.86 | -0.543% | 19,065 | +2.757% |
| 2026-06-12 | 51.13 | 51.20 | 51.01 | 51.14 | +0.011% | 33,245 | +2.199% |
| 2026-06-11 | 50.89 | 51.24 | 50.89 | 51.13 | +0.769% | 17,720 | +2.210% |
| 2026-06-10 | 49.68 | 51.13 | 49.68 | 50.74 | -0.259% | 41,238 | +2.996% |
| 2026-06-09 | 50.99 | 51.13 | 50.50 | 50.87 | -0.564% | 25,587 | +2.729% |
| 2026-06-08 | 50.95 | 51.27 | 50.89 | 51.16 | +0.215% | 14,406 | +2.150% |
| 2026-06-05 | 51.62 | 51.62 | 50.95 | 51.05 | -1.277% | 20,988 | +2.370% |
| 2026-06-04 | 51.75 | 51.77 | 51.56 | 51.71 | -0.577% | 33,412 | +1.063% |
| 2026-06-03 | 52.00 | 52.18 | 51.82 | 52.01 | +0.325% | 10,727 | +0.481% |
| 2026-06-02 | 51.80 | 51.94 | 51.59 | 51.84 | -0.132% | 15,377 | +0.808% |
| 2026-06-01 | 51.70 | 51.95 | 51.70 | 51.91 | +0.679% | 20,694 | +0.674% |
| 2026-05-29 | 51.34 | 51.69 | 51.19 | 51.56 | +0.409% | 28,138 | +1.358% |
| 2026-05-28 | 51.20 | 51.57 | 51.05 | 51.35 | +0.058% | 23,750 | +1.772% |
| 2026-05-27 | 51.03 | 51.42 | 51.01 | 51.32 | -0.214% | 36,428 | +1.832% |
| 2026-05-26 | 51.38 | 51.55 | 51.27 | 51.43 | -0.906% | 34,202 | +1.614% |
| 2026-05-22 | 51.98 | 52.02 | 51.74 | 51.90 | +0.203% | 35,769 | +0.694% |
| 2026-05-21 | 51.92 | 52.07 | 51.65 | 51.80 | +0.050% | 21,219 | +0.898% |
| 2026-05-20 | 52.07 | 52.07 | 51.63 | 51.77 | -0.368% | 26,490 | +0.949% |
| 2026-05-19 | 51.93 | 52.22 | 51.90 | 51.96 | -0.163% | 54,357 | +0.577% |
| 2026-05-18 | 52.07 | 52.30 | 52.01 | 52.05 | +0.551% | 19,301 | +0.413% |
| 2026-05-15 | 51.83 | 52.10 | 51.72 | 51.76 | -0.144% | 28,323 | +0.966% |
| 2026-05-14 | 51.72 | 51.92 | 51.72 | 51.83 | +0.010% | 15,776 | +0.821% |
| 2026-05-13 | 52.18 | 52.22 | 51.67 | 51.83 | -0.181% | 21,579 | +0.831% |
| 2026-05-12 | 51.97 | 52.08 | 51.71 | 51.92 | +0.432% | 13,063 | +0.648% |
| 2026-05-11 | 51.70 | 51.89 | 51.60 | 51.70 | +0.393% | 17,206 | +1.083% |
| 2026-05-08 | 51.17 | 51.74 | 51.17 | 51.50 | +0.519% | 21,213 | +1.480% |
| 2026-05-07 | 51.30 | 51.47 | 51.01 | 51.23 | +0.052% | 21,390 | +2.008% |
| 2026-05-06 | 51.49 | 51.49 | 51.06 | 51.20 | -0.766% | 14,207 | +2.060% |
| 2026-05-05 | 51.33 | 51.64 | 51.25 | 51.60 | +0.282% | 23,914 | +1.279% |
| 2026-05-04 | 51.42 | 51.67 | 51.24 | 51.45 | -0.049% | 45,717 | +1.565% |
| 2026-05-01 | 51.48 | 51.60 | 51.01 | 51.48 | -0.204% | 512,368 | +1.515% |
| 2026-04-30 | 51.50 | 51.78 | 51.28 | 51.59 | -0.547% | 17,611 | +1.308% |
| 2026-04-29 | 51.78 | 51.90 | 51.46 | 51.87 | +0.570% | 16,403 | +0.754% |
| 2026-04-28 | 51.70 | 51.77 | 51.21 | 51.58 | -0.136% | 31,395 | +1.328% |
| 2026-04-27 | 51.61 | 51.88 | 51.41 | 51.65 | +0.555% | 15,232 | +1.190% |
| 2026-04-24 | 51.34 | 51.47 | 51.23 | 51.36 | -0.070% | 17,273 | +1.752% |
| 2026-04-23 | 51.40 | 51.60 | 51.21 | 51.40 | +0.100% | 21,572 | +1.681% |
| 2026-04-22 | 51.13 | 51.64 | 51.13 | 51.34 | +0.244% | 18,781 | +1.782% |
| 2026-04-21 | 50.96 | 51.27 | 50.96 | 51.22 | +0.078% | 11,032 | +2.030% |
| 2026-04-20 | 51.12 | 51.24 | 50.81 | 51.18 | +0.351% | 16,695 | +2.110% |
| 2026-04-17 | 50.88 | 51.15 | 50.88 | 51.00 | -0.757% | 11,888 | +2.469% |
| 2026-04-16 | 51.49 | 51.51 | 51.10 | 51.39 | +0.487% | 28,674 | +1.693% |
| 2026-04-15 | 51.00 | 51.44 | 50.89 | 51.14 | +0.100% | 21,589 | +2.188% |
| 2026-04-14 | 51.45 | 51.45 | 50.90 | 51.09 | -0.390% | 14,100 | +2.290% |
| 2026-04-13 | 51.80 | 51.84 | 51.14 | 51.29 | -0.522% | 75,284 | +1.891% |
| 2026-04-10 | 51.52 | 51.71 | 51.49 | 51.56 | +0.195% | 15,058 | +1.359% |
| 2026-04-09 | 51.10 | 51.62 | 51.10 | 51.46 | +0.587% | 17,935 | +1.557% |
| 2026-04-08 | 51.00 | 51.30 | 50.93 | 51.16 | -0.817% | 20,729 | +2.153% |
| 2026-04-07 | 51.57 | 51.69 | 51.35 | 51.58 | +0.294% | 13,955 | +1.318% |
| 2026-04-06 | 51.29 | 51.57 | 51.15 | 51.43 | -0.192% | 12,858 | +1.617% |
| 2026-04-02 | 51.26 | 51.54 | 51.03 | 51.53 | +1.472% | 30,918 | +1.422% |
| 2026-04-01 | 50.66 | 51.03 | 50.49 | 50.78 | +0.316% | 38,345 | +2.914% |
| 2026-03-31 | 50.59 | 50.71 | 50.32 | 50.62 | +0.264% | 50,121 | +3.240% |
| 2026-03-30 | 50.44 | 50.71 | 50.32 | 50.49 | +1.604% | 107,097 | +3.512% |
| 2026-03-27 | 49.81 | 49.93 | 49.68 | 49.69 | +0.222% | 62,460 | +5.172% |
| 2026-03-26 | 49.70 | 49.89 | 49.29 | 49.58 | +0.364% | 12,504 | +5.405% |
| 2026-03-25 | 50.04 | 50.04 | 49.40 | 49.40 | -0.783% | 16,118 | +5.789% |
| 2026-03-24 | 49.64 | 49.83 | 49.31 | 49.79 | +0.080% | 29,999 | +4.961% |
| 2026-03-23 | 49.64 | 49.88 | 49.45 | 49.75 | -0.195% | 12,248 | +5.045% |
| 2026-03-20 | 49.88 | 50.01 | 49.58 | 49.85 | -0.066% | 29,595 | +4.840% |
| 2026-03-19 | 50.27 | 50.27 | 49.58 | 49.88 | -1.734% | 16,424 | +4.771% |
| 2026-03-18 | 50.91 | 50.98 | 50.56 | 50.76 | -0.353% | 14,654 | +2.955% |
| 2026-03-17 | 50.83 | 51.05 | 50.69 | 50.94 | +0.831% | 17,769 | +2.591% |
| 2026-03-16 | 50.59 | 50.64 | 50.32 | 50.52 | -0.708% | 12,186 | +3.444% |
| 2026-03-13 | 50.99 | 51.02 | 50.63 | 50.88 | -0.528% | 20,249 | +2.712% |
| 2026-03-12 | 51.99 | 51.99 | 50.73 | 51.15 | +0.691% | 22,603 | +2.170% |
| 2026-03-11 | 50.59 | 51.33 | 50.54 | 50.80 | +0.372% | 13,845 | +2.876% |
| 2026-03-10 | 50.78 | 50.80 | 50.42 | 50.61 | +0.798% | 12,704 | +3.259% |
| 2026-03-09 | 50.08 | 50.52 | 50.04 | 50.21 | -0.436% | 32,841 | +4.083% |
| 2026-03-06 | 50.32 | 50.55 | 50.20 | 50.43 | -0.375% | 12,412 | +3.629% |
| 2026-03-05 | 50.85 | 51.06 | 50.55 | 50.62 | -0.118% | 16,066 | +3.240% |
| 2026-03-04 | 50.36 | 50.93 | 50.36 | 50.68 | +1.329% | 19,233 | +3.118% |
| 2026-03-03 | 50.21 | 50.24 | 49.68 | 50.02 | -1.273% | 24,548 | +4.488% |
| 2026-03-02 | 50.46 | 51.02 | 50.46 | 50.66 | +0.467% | 11,317 | +3.158% |
| 2026-02-27 | 50.33 | 50.55 | 50.12 | 50.42 | -0.228% | 33,236 | +3.640% |
| 2026-02-26 | 50.23 | 50.54 | 50.09 | 50.54 | +0.328% | 22,005 | +3.403% |
| 2026-02-25 | 50.17 | 50.58 | 50.14 | 50.38 | +0.369% | 17,607 | +3.742% |
| 2026-02-24 | 49.67 | 50.19 | 49.66 | 50.19 | +0.531% | 12,742 | +4.124% |
| 2026-02-23 | 50.10 | 50.10 | 49.65 | 49.92 | +0.086% | 12,812 | +4.677% |
| 2026-02-20 | 49.82 | 49.92 | 49.54 | 49.88 | +0.185% | 10,465 | +4.767% |
| 2026-02-19 | 49.56 | 49.79 | 49.49 | 49.79 | +0.403% | 17,216 | +4.961% |
| 2026-02-18 | 49.61 | 49.78 | 49.24 | 49.59 | +0.998% | 10,135 | +5.384% |
| 2026-02-17 | 49.03 | 49.25 | 48.71 | 49.10 | +0.594% | 15,821 | +6.436% |
| 2026-02-13 | 48.82 | 49.01 | 48.48 | 48.81 | +0.432% | 24,762 | +7.068% |
| 2026-02-12 | 49.36 | 49.43 | 48.60 | 48.60 | -2.312% | 16,145 | +7.531% |
| 2026-02-11 | 49.63 | 49.78 | 49.53 | 49.75 | +0.302% | 26,344 | +5.045% |
| 2026-02-10 | 49.54 | 49.63 | 49.22 | 49.60 | -0.171% | 25,851 | +5.363% |
| 2026-02-09 | 49.41 | 49.68 | 49.17 | 49.68 | +0.996% | 15,026 | +5.183% |
| 2026-02-06 | 48.69 | 49.28 | 48.69 | 49.20 | +1.874% | 25,377 | +6.230% |
| 2026-02-05 | 48.54 | 48.60 | 47.15 | 48.29 | -1.690% | 19,341 | +8.221% |
| 2026-02-04 | 49.09 | 49.21 | 48.62 | 49.12 | +0.532% | 15,258 | +6.393% |
| 2026-02-03 | 48.59 | 48.92 | 48.59 | 48.86 | +0.825% | 39,346 | +6.959% |
| 2026-02-02 | 48.45 | 48.67 | 48.23 | 48.46 | +0.623% | 60,357 | +7.842% |
| 2026-01-30 | 48.71 | 49.43 | 48.02 | 48.16 | -0.987% | 22,357 | +8.513% |
| 2026-01-29 | 49.19 | 49.62 | 48.51 | 48.64 | -0.082% | 17,577 | +7.442% |
| 2026-01-28 | 48.80 | 49.00 | 48.42 | 48.68 | +0.454% | 16,865 | +7.354% |
| 2026-01-27 | 48.44 | 48.77 | 48.25 | 48.46 | -0.041% | 14,786 | +7.842% |
| 2026-01-26 | 48.43 | 48.53 | 48.23 | 48.48 | +0.414% | 37,027 | +7.797% |
| 2026-01-23 | 48.38 | 48.49 | 48.09 | 48.28 | -0.299% | 83,889 | +8.244% |
| 2026-01-22 | 48.12 | 48.56 | 48.05 | 48.42 | +0.633% | 23,447 | +7.920% |
| 2026-01-21 | 48.00 | 48.48 | 48.00 | 48.12 | +0.125% | 17,235 | +8.603% |
| 2026-01-20 | 47.78 | 48.37 | 47.78 | 48.06 | -1.111% | 31,297 | +8.739% |
| 2026-01-16 | 48.69 | 48.69 | 48.27 | 48.60 | -0.450% | 14,381 | +7.531% |
| 2026-01-15 | 48.53 | 48.91 | 48.53 | 48.82 | +0.123% | 19,629 | +7.047% |
| 2026-01-14 | 48.44 | 48.76 | 48.43 | 48.76 | +0.806% | 13,854 | +7.178% |
| 2026-01-13 | 48.78 | 48.78 | 48.32 | 48.37 | +0.186% | 17,893 | +8.042% |
| 2026-01-12 | 48.16 | 48.52 | 48.03 | 48.28 | +0.083% | 25,813 | +8.244% |
| 2026-01-09 | 47.99 | 48.24 | 47.86 | 48.24 | +1.245% | 20,234 | +8.333% |
| 2026-01-08 | 47.60 | 47.76 | 47.41 | 47.65 | +0.798% | 17,233 | +9.682% |
| 2026-01-07 | 47.41 | 47.55 | 47.25 | 47.27 | -0.777% | 15,883 | +10.556% |
| 2026-01-06 | 47.41 | 47.70 | 47.35 | 47.64 | -0.021% | 25,415 | +9.698% |
| 2026-01-05 | 47.60 | 47.65 | 47.37 | 47.65 | +0.443% | 21,306 | +9.675% |
| 2026-01-02 | 47.27 | 47.44 | 47.15 | 47.44 | +0.829% | 44,115 | +10.160% |
| 2025-12-31 | 47.15 | 47.15 | 46.77 | 47.05 | -0.042% | 74,651 | +11.073% |
| 2025-12-30 | 47.00 | 47.07 | 46.75 | 47.07 | +0.592% | 39,955 | +11.026% |
| 2025-12-29 | 46.58 | 46.79 | 46.42 | 46.79 | -0.154% | 14,101 | +11.683% |
| 2025-12-26 | 47.00 | 47.04 | 46.69 | 46.87 | +0.353% | 12,033 | +11.512% |
| 2025-12-24 | 46.74 | 46.75 | 46.59 | 46.70 | -0.532% | 7,219 | +11.906% |
| 2025-12-23 | 46.75 | 46.95 | 46.65 | 46.95 | +0.235% | 23,492 | +11.310% |
| 2025-12-22 | 46.68 | 46.95 | 46.68 | 46.84 | -0.107% | 27,346 | +11.571% |
| 2025-12-19 | 46.86 | 46.96 | 46.76 | 46.89 | +0.403% | 12,100 | +11.452% |
| 2025-12-18 | 46.73 | 46.84 | 46.49 | 46.70 | +0.197% | 22,317 | +11.901% |
| 2025-12-17 | 46.70 | 46.95 | 46.61 | 46.61 | -0.129% | 21,758 | +12.122% |
| 2025-12-16 | 46.85 | 46.85 | 46.52 | 46.67 | -4.218% | 40,089 | +11.978% |
| 2025-12-15 | 48.62 | 48.76 | 48.50 | 48.73 | +0.820% | 20,076 | +7.255% |
| 2025-12-12 | 48.70 | 48.70 | 48.15 | 48.33 | -0.885% | 20,344 | +8.135% |
| 2025-12-11 | 48.43 | 48.84 | 48.23 | 48.76 | +0.598% | 23,145 | +7.178% |
| 2025-12-10 | 48.29 | 48.47 | 48.07 | 48.47 | +0.103% | 18,302 | +7.819% |
| 2025-12-09 | 48.17 | 48.46 | 48.17 | 48.42 | -0.124% | 10,386 | +7.931% |
| 2025-12-08 | 48.17 | 48.48 | 48.17 | 48.48 | -0.401% | 24,335 | +7.797% |
| 2025-12-05 | 48.84 | 48.90 | 48.59 | 48.67 | -0.501% | 21,866 | +7.365% |
| 2025-12-04 | 48.70 | 48.92 | 48.59 | 48.92 | +0.512% | 27,779 | +6.827% |
| 2025-12-03 | 48.47 | 48.70 | 48.47 | 48.67 | -0.060% | 11,299 | +7.374% |
| 2025-12-02 | 48.61 | 48.71 | 48.50 | 48.70 | +0.154% | 55,391 | +7.310% |
| 2025-12-01 | 48.70 | 48.70 | 48.50 | 48.63 | -0.217% | 27,842 | +7.476% |
| 2025-11-28 | 48.91 | 48.91 | 48.66 | 48.73 | +0.166% | 8,754 | +7.242% |
| 2025-11-26 | 48.64 | 48.79 | 48.45 | 48.65 | +0.579% | 14,262 | +7.420% |
| 2025-11-25 | 48.64 | 48.70 | 48.22 | 48.37 | -0.242% | 13,236 | +8.042% |
| 2025-11-24 | 48.06 | 52.44 | 48.06 | 48.49 | +0.471% | 45,975 | +7.781% |
| 2025-11-21 | 48.29 | 48.41 | 47.98 | 48.26 | -0.421% | 60,990 | +8.288% |
| 2025-11-20 | 48.70 | 49.87 | 48.31 | 48.46 | -0.714% | 182,566 | +7.833% |
| 2025-11-19 | 48.66 | 48.88 | 48.44 | 48.81 | +0.601% | 16,277 | +7.063% |
| 2025-11-18 | 48.28 | 48.70 | 48.05 | 48.52 | +0.086% | 15,472 | +7.706% |
| 2025-11-17 | 48.36 | 48.72 | 48.35 | 48.48 | -0.416% | 15,818 | +7.799% |
| 2025-11-14 | 48.43 | 48.88 | 48.38 | 48.68 | -0.336% | 16,237 | +7.351% |
| 2025-11-13 | 49.13 | 49.24 | 48.69 | 48.85 | -0.589% | 23,465 | +6.990% |
| 2025-11-12 | 49.39 | 49.39 | 49.00 | 49.14 | -0.018% | 13,947 | +6.360% |
| 2025-11-11 | 49.08 | 49.47 | 48.90 | 49.14 | +0.239% | 16,568 | +6.341% |
| 2025-11-10 | 48.50 | 49.08 | 48.50 | 49.03 | +1.166% | 13,781 | +6.595% |
| 2025-11-07 | 48.24 | 48.56 | 48.14 | 48.46 | +0.280% | 23,746 | +7.838% |
| 2025-11-06 | 48.38 | 48.51 | 48.12 | 48.33 | +0.106% | 14,262 | +8.140% |
| 2025-11-05 | 48.39 | 48.39 | 48.13 | 48.27 | +0.447% | 14,077 | +8.255% |
| 2025-11-04 | 48.34 | 48.46 | 48.05 | 48.06 | -0.517% | 15,235 | +8.739% |
| 2025-11-03 | 48.63 | 48.65 | 48.28 | 48.31 | -0.065% | 10,988 | +8.176% |
| 2025-10-31 | 48.82 | 48.82 | 48.34 | 48.34 | -0.454% | 22,643 | +8.106% |
| 2025-10-30 | 48.35 | 48.77 | 48.35 | 48.56 | +0.284% | 93,643 | +7.616% |
| 2025-10-29 | 48.59 | 48.77 | 48.27 | 48.42 | -0.218% | 21,862 | +7.921% |
| 2025-10-28 | 48.70 | 48.73 | 48.43 | 48.53 | -0.730% | 15,640 | +7.686% |
| 2025-10-27 | 48.91 | 48.94 | 48.65 | 48.89 | -0.444% | 15,081 | +6.900% |
| 2025-10-24 | 49.25 | 49.36 | 48.96 | 49.10 | -0.416% | 11,689 | +6.425% |
| 2025-10-23 | 49.43 | 49.69 | 49.19 | 49.31 | +0.030% | 24,946 | +5.983% |
| 2025-10-22 | 49.21 | 49.45 | 49.16 | 49.30 | -0.101% | 11,038 | +6.015% |
| 2025-10-21 | 49.49 | 49.53 | 49.18 | 49.34 | -0.274% | 9,221 | +5.908% |
| 2025-10-20 | 49.29 | 49.59 | 49.29 | 49.48 | +0.294% | 11,025 | +5.618% |
| 2025-10-17 | 49.41 | 49.55 | 49.16 | 49.34 | -0.444% | 10,743 | +5.929% |
| 2025-10-16 | 49.51 | 49.81 | 49.44 | 49.55 | -0.109% | 8,773 | +5.459% |
| 2025-10-15 | 49.65 | 49.65 | 49.27 | 49.61 | +0.550% | 11,621 | +5.344% |
| 2025-10-14 | 49.03 | 49.83 | 48.87 | 49.34 | -0.288% | 12,233 | +5.923% |
| 2025-10-13 | 49.11 | 49.65 | 49.11 | 49.48 | +1.602% | 7,074 | +5.618% |
| 2025-10-10 | 49.26 | 49.26 | 48.59 | 48.70 | -1.066% | 7,922 | +7.310% |
| 2025-10-09 | 49.30 | 50.23 | 49.15 | 49.22 | -0.112% | 9,594 | +6.166% |
| 2025-10-08 | 49.26 | 49.48 | 49.04 | 49.28 | +1.004% | 18,210 | +6.047% |
| 2025-10-07 | 49.06 | 49.16 | 48.79 | 48.79 | -0.702% | 14,906 | +7.112% |
| 2025-10-06 | 48.65 | 49.31 | 48.65 | 49.13 | +0.439% | 26,602 | +6.360% |
| 2025-10-03 | 48.53 | 49.23 | 48.53 | 48.92 | +0.951% | 21,173 | +6.827% |
| 2025-10-02 | 48.52 | 48.71 | 48.16 | 48.46 | -0.627% | 22,226 | +7.844% |
| 2025-10-01 | 48.51 | 49.13 | 48.51 | 48.77 | +0.134% | 21,759 | +7.167% |
| 2025-09-30 | 48.38 | 48.82 | 48.35 | 48.70 | +0.495% | 14,182 | +7.310% |
| 2025-09-29 | 48.68 | 48.68 | 48.29 | 48.46 | -0.212% | 21,905 | +7.842% |
| 2025-09-26 | 48.06 | 48.68 | 48.06 | 48.56 | +1.057% | 7,765 | +7.613% |
| 2025-09-25 | 47.98 | 48.21 | 47.90 | 48.05 | -1.040% | 9,611 | +8.750% |
| 2025-09-24 | 48.47 | 48.73 | 48.37 | 48.56 | -0.041% | 17,545 | +7.619% |
| 2025-09-23 | 48.95 | 48.95 | 48.42 | 48.58 | -0.339% | 12,628 | +7.576% |
| 2025-09-22 | 48.49 | 48.76 | 48.28 | 48.74 | +0.904% | 13,478 | +7.211% |
| 2025-09-19 | 48.26 | 48.36 | 48.07 | 48.31 | +0.322% | 9,477 | +8.180% |
| 2025-09-18 | 47.84 | 48.42 | 47.84 | 48.15 | +0.330% | 11,734 | +8.529% |
| 2025-09-17 | 47.41 | 48.11 | 47.39 | 47.99 | -0.208% | 16,492 | +8.886% |
| 2025-09-16 | 48.09 | 48.27 | 48.03 | 48.10 | -0.814% | 11,745 | +8.659% |
| 2025-09-15 | 48.19 | 48.51 | 48.00 | 48.49 | +0.895% | 9,053 | +7.775% |
| 2025-09-12 | 48.10 | 48.27 | 47.94 | 48.06 | -0.246% | 8,803 | +8.740% |
| 2025-09-11 | 47.87 | 48.19 | 47.87 | 48.18 | +0.381% | 12,147 | +8.473% |
| 2025-09-10 | 48.13 | 48.14 | 47.85 | 47.99 | +0.658% | 7,336 | +8.886% |
| 2025-09-09 | 47.75 | 47.85 | 47.55 | 47.68 | -0.081% | 5,739 | +9.603% |
| 2025-09-08 | 47.89 | 48.02 | 47.67 | 47.72 | -0.054% | 8,735 | +9.514% |
| 2025-09-05 | 47.74 | 47.89 | 47.53 | 47.75 | -0.259% | 22,366 | +9.454% |
| 2025-09-04 | 48.02 | 48.02 | 47.79 | 47.87 | +0.021% | 10,093 | +9.171% |
| 2025-09-03 | 47.88 | 47.98 | 47.67 | 47.86 | -0.229% | 12,762 | +9.193% |
| 2025-09-02 | 47.99 | 48.08 | 47.81 | 47.97 | +0.775% | 19,039 | +8.943% |
| 2025-08-29 | 47.65 | 47.81 | 47.43 | 47.60 | -0.728% | 7,924 | +9.788% |
| 2025-08-28 | 47.82 | 48.15 | 47.67 | 47.95 | +0.042% | 15,295 | +8.989% |
| 2025-08-27 | 47.69 | 48.06 | 47.67 | 47.93 | +0.387% | 11,347 | +9.034% |
| 2025-08-26 | 47.88 | 48.00 | 47.57 | 47.75 | -0.479% | 12,281 | +9.456% |
| 2025-08-25 | 48.02 | 48.09 | 47.80 | 47.98 | -0.403% | 14,994 | +8.932% |
| 2025-08-22 | 47.55 | 48.20 | 47.38 | 48.17 | +1.505% | 29,738 | +8.493% |
| 2025-08-21 | 47.31 | 47.55 | 47.27 | 47.45 | +0.220% | 7,376 | +10.125% |
| 2025-08-20 | 47.32 | 47.55 | 47.15 | 47.35 | -0.083% | 20,437 | +10.368% |
| 2025-08-19 | 47.35 | 47.55 | 47.31 | 47.39 | +0.032% | 16,605 | +10.276% |
| 2025-08-18 | 47.30 | 47.56 | 47.09 | 47.38 | -0.042% | 18,158 | +10.311% |
| 2025-08-15 | 47.19 | 47.47 | 47.04 | 47.39 | +0.503% | 11,651 | +10.265% |
| 2025-08-14 | 47.02 | 47.26 | 46.93 | 47.16 | -0.101% | 14,574 | +10.820% |
| 2025-08-13 | 47.40 | 47.40 | 46.98 | 47.20 | +0.021% | 32,742 | +10.709% |
| 2025-08-12 | 47.15 | 47.37 | 47.02 | 47.20 | +0.872% | 8,200 | +10.732% |
| 2025-08-11 | 46.90 | 46.95 | 46.66 | 46.79 | -0.326% | 14,960 | +11.697% |
| 2025-08-08 | 47.10 | 47.11 | 46.80 | 46.94 | +0.212% | 9,548 | +11.334% |
| 2025-08-07 | 46.96 | 46.96 | 46.54 | 46.84 | +0.431% | 10,515 | +11.569% |
| 2025-08-06 | 46.81 | 48.94 | 46.64 | 46.64 | +0.150% | 18,107 | +12.050% |
| 2025-08-05 | 46.49 | 46.69 | 46.31 | 46.57 | +0.624% | 10,015 | +12.218% |
| 2025-08-04 | 46.13 | 46.42 | 46.02 | 46.28 | +0.686% | 17,102 | +12.919% |
| 2025-08-01 | 46.22 | 46.22 | 45.82 | 45.97 | -0.475% | 7,389 | +13.694% |
| 2025-07-31 | 46.56 | 46.70 | 46.12 | 46.19 | -0.792% | 13,833 | +13.154% |
| 2025-07-30 | 46.71 | 47.99 | 46.00 | 46.55 | -0.533% | 16,716 | +12.257% |
| 2025-07-29 | 46.41 | 46.80 | 46.41 | 46.80 | +0.707% | 19,525 | +11.659% |
| 2025-07-28 | 46.60 | 46.60 | 46.34 | 46.47 | -0.312% | 19,677 | +12.449% |
| 2025-07-25 | 46.57 | 46.74 | 46.43 | 46.62 | +0.344% | 17,631 | +12.098% |
| 2025-07-24 | 45.02 | 46.80 | 45.02 | 46.46 | -0.773% | 26,470 | +12.484% |
| 2025-07-23 | 46.28 | 48.10 | 46.28 | 46.82 | +1.355% | 12,746 | +11.614% |
| 2025-07-22 | 46.11 | 46.32 | 45.94 | 46.20 | -0.062% | 22,380 | +13.126% |
| 2025-07-21 | 45.95 | 46.36 | 45.94 | 46.23 | +1.393% | 47,032 | +13.056% |
| 2025-07-18 | 45.83 | 46.03 | 45.51 | 45.59 | -0.762% | 19,393 | +14.630% |
| 2025-07-17 | 45.53 | 46.02 | 45.48 | 45.94 | +0.574% | 37,846 | +13.757% |
| 2025-07-16 | 45.38 | 45.72 | 45.38 | 45.68 | +0.138% | 8,409 | +14.410% |
| 2025-07-15 | 45.79 | 45.89 | 45.44 | 45.62 | -0.359% | 19,851 | +14.568% |
| 2025-07-14 | 45.63 | 45.89 | 45.63 | 45.78 | -0.530% | 9,471 | +14.156% |
| 2025-07-11 | 45.65 | 46.17 | 45.64 | 46.02 | +0.972% | 9,330 | +13.551% |
| 2025-07-10 | 45.74 | 45.74 | 45.37 | 45.58 | -0.660% | 11,402 | +14.656% |
| 2025-07-09 | 46.04 | 46.17 | 45.80 | 45.88 | +0.027% | 12,386 | +13.899% |
| 2025-07-08 | 45.46 | 45.95 | 45.46 | 45.87 | +1.030% | 15,202 | +13.929% |
| 2025-07-07 | 45.33 | 45.61 | 45.08 | 45.40 | +0.482% | 15,456 | +15.103% |
| 2025-07-03 | 45.11 | 45.30 | 45.05 | 45.19 | -0.121% | 9,192 | +15.658% |
| 2025-07-02 | 45.20 | 45.59 | 45.13 | 45.24 | +0.077% | 16,123 | +15.518% |
| 2025-07-01 | 45.48 | 45.48 | 45.10 | 45.20 | -0.012% | 10,799 | +15.607% |
| 2025-06-30 | 45.27 | 45.55 | 44.98 | 45.21 | +0.938% | 18,127 | +15.594% |
| 2025-06-27 | 45.06 | 45.11 | 44.71 | 44.79 | -0.818% | 107,472 | +16.678% |
| 2025-06-26 | 44.98 | 45.42 | 44.81 | 45.16 | +0.265% | 12,176 | +15.723% |
| 2025-06-25 | 45.10 | 45.19 | 44.89 | 45.04 | -0.269% | 9,393 | +16.030% |
| 2025-06-24 | 44.99 | 45.18 | 44.79 | 45.16 | +0.533% | 17,619 | +15.718% |
| 2025-06-23 | 44.91 | 45.23 | 44.68 | 44.92 | +0.227% | 24,055 | +16.335% |
| 2025-06-20 | 44.71 | 45.03 | 44.59 | 44.82 | -0.313% | 8,736 | +16.600% |
| 2025-06-18 | 45.10 | 45.28 | 44.83 | 44.96 | -0.558% | 9,616 | +16.235% |
| 2025-06-17 | 45.77 | 45.77 | 45.18 | 45.21 | -1.696% | 8,129 | +15.585% |
| 2025-06-16 | 45.63 | 46.16 | 45.50 | 45.99 | +0.903% | 29,934 | +13.625% |
| 2025-06-13 | 45.70 | 45.88 | 45.39 | 45.58 | -0.340% | 10,377 | +14.651% |
| 2025-06-12 | 45.65 | 45.86 | 45.60 | 45.74 | +0.181% | 18,007 | +14.261% |
| 2025-06-11 | 45.38 | 45.85 | 45.38 | 45.65 | -0.339% | 12,623 | +14.468% |
| 2025-06-10 | 45.54 | 45.81 | 45.51 | 45.81 | +0.542% | 7,525 | +14.080% |
| 2025-06-09 | 45.33 | 45.68 | 45.33 | 45.56 | +0.714% | 10,883 | +14.698% |
| 2025-06-06 | 45.33 | 45.55 | 45.07 | 45.24 | -0.352% | 9,982 | +15.517% |
| 2025-06-05 | 45.19 | 45.48 | 45.03 | 45.40 | +0.810% | 12,237 | +15.110% |
| 2025-06-04 | 45.03 | 45.30 | 44.85 | 45.03 | +0.256% | 6,828 | +16.043% |
| 2025-06-03 | 44.70 | 45.19 | 44.60 | 44.92 | -0.282% | 13,983 | +16.340% |
| 2025-06-02 | 44.75 | 45.15 | 44.71 | 45.05 | +0.263% | 7,871 | +16.012% |
| 2025-05-30 | 45.20 | 45.20 | 44.80 | 44.93 | +0.064% | 12,889 | +16.317% |
| 2025-05-29 | 45.12 | 45.19 | 44.81 | 44.90 | -0.532% | 26,591 | +16.392% |
| 2025-05-28 | 45.03 | 45.18 | 44.90 | 45.14 | -0.066% | 13,935 | +15.773% |
| 2025-05-27 | 45.12 | 45.33 | 44.91 | 45.17 | +0.211% | 20,889 | +15.696% |
| 2025-05-23 | 44.94 | 45.29 | 44.08 | 45.08 | +0.479% | 18,486 | +15.940% |
| 2025-05-22 | 45.27 | 45.45 | 44.86 | 44.86 | -0.939% | 33,867 | +16.496% |
| 2025-05-21 | 45.23 | 45.38 | 45.18 | 45.29 | +0.192% | 7,496 | +15.402% |
| 2025-05-20 | 45.18 | 45.35 | 45.06 | 45.20 | -0.282% | 95,452 | +15.623% |
| 2025-05-19 | 45.13 | 45.45 | 45.13 | 45.33 | +0.291% | 14,171 | +15.297% |
| 2025-05-16 | 44.86 | 45.39 | 44.73 | 45.20 | +0.434% | 53,991 | +15.632% |
| 2025-05-15 | 44.96 | 45.17 | 44.74 | 45.00 | -0.222% | 14,193 | +16.133% |
| 2025-05-14 | 45.18 | 45.29 | 44.94 | 45.10 | -0.260% | 16,513 | +15.876% |
| 2025-05-13 | 45.05 | 45.38 | 44.99 | 45.22 | +0.887% | 46,964 | +15.575% |
| 2025-05-12 | 44.73 | 45.16 | 44.64 | 44.82 | -1.343% | 36,197 | +16.600% |
| 2025-05-09 | 45.22 | 45.51 | 45.21 | 45.43 | +0.620% | 11,431 | +15.034% |
| 2025-05-08 | 45.22 | 45.40 | 44.98 | 45.15 | -0.133% | 19,501 | +15.748% |
| 2025-05-07 | 45.39 | 45.39 | 45.10 | 45.21 | -0.188% | 8,973 | +15.594% |
| 2025-05-06 | 45.27 | 45.43 | 45.15 | 45.30 | +0.326% | 9,558 | +15.377% |
| 2025-05-05 | 44.89 | 45.25 | 44.87 | 45.15 | +0.507% | 13,986 | +15.754% |
| 2025-05-02 | 44.69 | 45.08 | 44.69 | 44.92 | -0.594% | 10,880 | +16.340% |
| 2025-05-01 | 45.38 | 45.41 | 45.08 | 45.19 | -0.436% | 21,341 | +15.649% |
| 2025-04-30 | 45.36 | 45.62 | 45.32 | 45.39 | -0.217% | 12,308 | +15.145% |
| 2025-04-29 | 45.58 | 45.66 | 45.34 | 45.48 | -0.057% | 14,894 | +14.895% |
| 2025-04-28 | 45.39 | 45.72 | 45.39 | 45.51 | +0.134% | 13,012 | +14.830% |
| 2025-04-25 | 45.41 | 45.51 | 45.25 | 45.45 | +0.350% | 15,834 | +14.983% |
| 2025-04-24 | 45.54 | 45.54 | 45.18 | 45.29 | -0.129% | 17,862 | +15.386% |
| 2025-04-23 | 45.09 | 45.48 | 44.98 | 45.35 | -0.606% | 23,162 | +15.237% |
| 2025-04-22 | 45.91 | 45.91 | 45.48 | 45.63 | -0.456% | 21,083 | +14.538% |
| 2025-04-21 | 45.36 | 45.97 | 45.36 | 45.84 | +1.086% | 16,679 | +14.016% |
| 2025-04-17 | 45.23 | 45.59 | 45.21 | 45.34 | +0.274% | 69,719 | +15.254% |
| 2025-04-16 | 45.13 | 45.47 | 45.07 | 45.22 | +0.421% | 35,522 | +15.570% |
| 2025-04-15 | 44.88 | 45.24 | 44.85 | 45.03 | 0.000% | 14,189 | +16.056% |