FMQQ
FMQQ The Next Frontier Internet ETF
stockNYSEETF
At CloseOct 2, 2026 12:19:53 PM EDT
11.78USD+0.463%(+0.05)2,421
FMQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.85 | 11.85 | 11.78 | 11.84 | +0.889% | 2,421 | 0.000% |
| 2026-10-01 | 11.77 | 11.78 | 11.64 | 11.73 | -0.949% | 13,178 | +0.889% |
| 2026-09-30 | 11.82 | 11.84 | 11.78 | 11.84 | -0.462% | 9,483 | -0.068% |
| 2026-09-29 | 11.87 | 11.93 | 11.82 | 11.90 | -0.195% | 14,045 | -0.530% |
| 2026-09-28 | 11.87 | 11.96 | 11.87 | 11.92 | -1.815% | 9,567 | -0.724% |
| 2026-09-25 | 12.12 | 12.17 | 11.89 | 12.14 | +0.574% | 21,040 | -2.526% |
| 2026-09-24 | 12.21 | 12.21 | 12.04 | 12.07 | -2.704% | 18,620 | -1.966% |
| 2026-09-23 | 12.52 | 12.52 | 12.21 | 12.41 | -1.438% | 30,323 | -4.617% |
| 2026-09-22 | 12.55 | 12.61 | 12.38 | 12.59 | +0.807% | 19,557 | -5.989% |
| 2026-09-21 | 12.39 | 12.49 | 12.37 | 12.49 | +1.406% | 3,426 | -5.230% |
| 2026-09-18 | 12.31 | 12.32 | 12.31 | 12.31 | -0.085% | 1,967 | -3.897% |
| 2026-09-17 | 12.33 | 12.36 | 12.27 | 12.33 | +1.077% | 41,256 | -3.979% |
| 2026-09-16 | 12.29 | 12.31 | 12.17 | 12.19 | -0.907% | 22,848 | -2.945% |
| 2026-09-15 | 12.36 | 12.36 | 12.31 | 12.31 | -2.193% | 12,078 | -3.825% |
| 2026-09-14 | 12.48 | 12.61 | 12.48 | 12.58 | -0.075% | 5,905 | -5.934% |
| 2026-09-11 | 12.65 | 12.65 | 12.57 | 12.59 | +0.497% | 11,510 | -6.004% |
| 2026-09-10 | 12.49 | 12.57 | 12.49 | 12.53 | -0.471% | 6,614 | -5.537% |
| 2026-09-09 | 12.66 | 12.66 | 12.58 | 12.59 | -1.817% | 12,706 | -5.982% |
| 2026-09-08 | 12.91 | 12.95 | 12.82 | 12.82 | -1.445% | 4,278 | -7.691% |
| 2026-09-04 | 13.00 | 13.06 | 13.00 | 13.01 | +0.088% | 7,624 | -9.025% |
| 2026-09-03 | 13.07 | 13.07 | 12.95 | 13.00 | -0.706% | 18,716 | -8.945% |
| 2026-09-02 | 13.05 | 13.10 | 13.04 | 13.09 | +1.808% | 26,986 | -9.587% |
| 2026-09-01 | 12.90 | 13.01 | 12.76 | 12.86 | +0.938% | 27,572 | -7.953% |
| 2026-08-31 | 12.75 | 12.77 | 12.73 | 12.74 | -0.289% | 1,461 | -7.089% |
| 2026-08-28 | 12.84 | 12.84 | 12.77 | 12.77 | -0.301% | 1,400 | -7.357% |
| 2026-08-27 | 12.90 | 12.90 | 12.77 | 12.81 | -0.768% | 16,727 | -7.636% |
| 2026-08-26 | 12.97 | 12.97 | 12.91 | 12.91 | -1.094% | 49,741 | -8.346% |
| 2026-08-25 | 12.86 | 13.06 | 12.86 | 13.06 | +1.520% | 9,937 | -9.349% |
| 2026-08-24 | 12.87 | 12.92 | 12.82 | 12.86 | -0.390% | 7,467 | -7.970% |
| 2026-08-21 | 12.92 | 12.97 | 12.91 | 12.91 | +0.580% | 4,563 | -8.330% |
| 2026-08-20 | 12.87 | 12.87 | 12.82 | 12.84 | -0.072% | 1,548 | -7.798% |
| 2026-08-19 | 12.78 | 12.85 | 12.78 | 12.85 | +2.134% | 1,836 | -7.865% |
| 2026-08-18 | 12.66 | 12.66 | 12.58 | 12.58 | -1.202% | 7,982 | -5.899% |
| 2026-08-17 | 12.84 | 12.84 | 12.73 | 12.73 | -0.895% | 8,652 | -7.030% |
| 2026-08-14 | 12.91 | 12.91 | 12.83 | 12.84 | -0.016% | 18,605 | -7.862% |
| 2026-08-13 | 12.86 | 12.90 | 12.78 | 12.85 | +0.369% | 21,650 | -7.876% |
| 2026-08-12 | 12.81 | 12.83 | 12.80 | 12.80 | -0.865% | 3,577 | -7.536% |
| 2026-08-11 | 12.91 | 12.92 | 12.89 | 12.91 | +2.405% | 4,238 | -8.336% |
| 2026-08-10 | 12.63 | 12.64 | 12.60 | 12.61 | +0.064% | 8,679 | -6.132% |
| 2026-08-07 | 12.69 | 12.70 | 12.58 | 12.60 | -0.709% | 5,995 | -6.071% |
| 2026-08-06 | 12.70 | 12.70 | 12.66 | 12.69 | -0.857% | 11,228 | -6.738% |
| 2026-08-05 | 12.82 | 12.82 | 12.77 | 12.80 | -0.540% | 10,728 | -7.537% |
| 2026-08-04 | 12.86 | 12.89 | 12.86 | 12.87 | +1.536% | 4,815 | -8.036% |
| 2026-08-03 | 12.74 | 12.80 | 12.67 | 12.67 | +1.308% | 98,374 | -6.624% |
| 2026-07-31 | 12.51 | 12.53 | 12.28 | 12.51 | +0.190% | 14,874 | -5.402% |
| 2026-07-30 | 12.37 | 12.49 | 12.37 | 12.49 | +1.878% | 3,301 | -5.222% |
| 2026-07-29 | 12.36 | 12.38 | 12.25 | 12.26 | -0.706% | 24,545 | -3.442% |
| 2026-07-28 | 12.29 | 12.36 | 12.29 | 12.34 | +1.456% | 12,229 | -4.123% |
| 2026-07-27 | 12.13 | 12.18 | 12.10 | 12.17 | +2.172% | 8,551 | -2.727% |
| 2026-07-24 | 11.93 | 12.05 | 11.91 | 11.91 | +0.293% | 4,174 | -0.615% |
| 2026-07-23 | 11.91 | 11.91 | 11.83 | 11.87 | -1.302% | 24,504 | -0.323% |
| 2026-07-22 | 12.03 | 12.05 | 11.99 | 12.03 | -1.183% | 31,593 | -1.621% |
| 2026-07-21 | 12.13 | 12.17 | 12.13 | 12.17 | +0.361% | 422 | -2.785% |
| 2026-07-20 | 12.15 | 12.18 | 12.11 | 12.13 | +0.303% | 11,727 | -2.434% |
| 2026-07-17 | 12.09 | 12.14 | 12.04 | 12.09 | -0.248% | 15,414 | -2.138% |
| 2026-07-16 | 12.16 | 12.21 | 12.00 | 12.12 | -1.105% | 9,692 | -2.380% |
| 2026-07-15 | 12.31 | 12.34 | 12.00 | 12.26 | -0.145% | 9,603 | -3.459% |
| 2026-07-14 | 12.25 | 12.28 | 12.24 | 12.28 | +0.538% | 3,920 | -3.599% |
| 2026-07-13 | 12.35 | 12.35 | 12.21 | 12.21 | -0.932% | 26,411 | -3.081% |
| 2026-07-10 | 12.35 | 12.40 | 12.33 | 12.33 | +1.200% | 5,497 | -3.984% |
| 2026-07-09 | 12.04 | 12.19 | 12.04 | 12.18 | +1.070% | 3,123 | -2.833% |
| 2026-07-08 | 11.99 | 12.05 | 11.95 | 12.05 | -0.570% | 7,304 | -1.793% |
| 2026-07-07 | 12.31 | 12.31 | 12.12 | 12.12 | -0.325% | 48,053 | -2.353% |
| 2026-07-06 | 12.07 | 12.16 | 12.02 | 12.16 | +0.446% | 1,623 | -2.670% |
| 2026-07-02 | 12.13 | 12.13 | 12.07 | 12.11 | +0.951% | 2,128 | -2.236% |
| 2026-07-01 | 11.82 | 12.00 | 11.82 | 11.99 | +1.677% | 13,132 | -1.307% |
| 2026-06-30 | 11.76 | 11.79 | 11.76 | 11.79 | +0.938% | 1,084 | +0.348% |
| 2026-06-29 | 11.68 | 11.68 | 11.67 | 11.68 | +0.366% | 1,538 | +1.290% |
| 2026-06-26 | 11.50 | 11.67 | 11.48 | 11.64 | +1.466% | 1,301 | +1.660% |
| 2026-06-25 | 11.60 | 11.60 | 11.47 | 11.47 | -0.861% | 6,208 | +3.151% |
| 2026-06-24 | 11.48 | 11.63 | 11.48 | 11.57 | +1.277% | 16,238 | +2.262% |
| 2026-06-23 | 11.36 | 11.43 | 11.36 | 11.43 | -1.586% | 3,798 | +3.568% |
| 2026-06-22 | 11.69 | 11.70 | 11.61 | 11.61 | -0.346% | 14,984 | +1.925% |
| 2026-06-18 | 11.65 | 11.68 | 11.62 | 11.65 | +0.324% | 2,673 | +1.572% |
| 2026-06-17 | 11.72 | 11.80 | 11.61 | 11.61 | -0.226% | 305 | +1.901% |
| 2026-06-16 | 11.62 | 11.74 | 11.62 | 11.64 | +0.855% | 780 | +1.671% |
| 2026-06-15 | 11.60 | 11.64 | 11.54 | 11.54 | +2.424% | 1,583 | +2.540% |
| 2026-06-12 | 11.30 | 11.30 | 11.27 | 11.27 | +0.853% | 866 | +5.026% |
| 2026-06-11 | 10.89 | 11.17 | 10.89 | 11.17 | +2.470% | 3,656 | +5.922% |
| 2026-06-10 | 11.04 | 11.04 | 10.90 | 10.90 | -1.780% | 1,404 | +8.538% |
| 2026-06-09 | 11.12 | 11.19 | 11.00 | 11.10 | +0.123% | 4,186 | +6.606% |
| 2026-06-08 | 11.10 | 11.14 | 11.09 | 11.09 | -0.004% | 1,454 | +6.737% |
| 2026-06-05 | 11.35 | 11.35 | 11.09 | 11.09 | -2.391% | 3,411 | +6.733% |
| 2026-06-04 | 11.37 | 11.43 | 11.36 | 11.36 | +0.754% | 2,776 | +4.181% |
| 2026-06-03 | 11.36 | 11.36 | 11.27 | 11.28 | -2.423% | 5,790 | +4.967% |
| 2026-06-02 | 11.59 | 11.62 | 11.55 | 11.55 | -1.074% | 794 | +2.423% |
| 2026-06-01 | 11.61 | 11.71 | 11.61 | 11.68 | +0.686% | 1,008 | +1.323% |
| 2026-05-29 | 11.62 | 11.63 | 11.60 | 11.60 | -0.379% | 2,096 | +2.018% |
| 2026-05-28 | 11.57 | 11.64 | 11.57 | 11.64 | +0.196% | 7,720 | +1.632% |
| 2026-05-27 | 11.47 | 11.65 | 11.47 | 11.62 | +1.080% | 3,209 | +1.831% |
| 2026-05-26 | 11.47 | 11.52 | 11.47 | 11.50 | +0.842% | 2,050 | +2.931% |
| 2026-05-22 | 11.48 | 11.48 | 11.38 | 11.40 | -0.332% | 1,604 | +3.798% |
| 2026-05-21 | 11.23 | 11.44 | 11.23 | 11.44 | +0.395% | 10,742 | +3.453% |
| 2026-05-20 | 11.20 | 11.39 | 11.20 | 11.39 | +2.069% | 6,816 | +3.861% |
| 2026-05-19 | 11.20 | 11.20 | 11.16 | 11.16 | -0.629% | 871 | +6.010% |
| 2026-05-18 | 11.24 | 11.24 | 11.14 | 11.23 | +0.664% | 38,644 | +5.343% |
| 2026-05-15 | 11.19 | 11.23 | 11.15 | 11.16 | -2.067% | 10,109 | +6.043% |
| 2026-05-14 | 11.38 | 11.40 | 11.31 | 11.40 | +0.593% | 17,380 | +3.850% |
| 2026-05-13 | 11.30 | 11.34 | 11.30 | 11.33 | -0.404% | 3,600 | +4.466% |
| 2026-05-12 | 11.34 | 11.38 | 11.28 | 11.37 | -0.916% | 3,761 | +4.045% |
| 2026-05-11 | 11.50 | 11.53 | 11.47 | 11.48 | -2.959% | 1,537 | +3.092% |
| 2026-05-08 | 11.88 | 11.88 | 11.81 | 11.83 | -1.785% | 5,564 | +0.042% |
| 2026-05-07 | 12.18 | 12.18 | 12.03 | 12.04 | -1.303% | 4,404 | -1.743% |
| 2026-05-06 | 12.15 | 12.20 | 12.13 | 12.20 | +1.742% | 1,714 | -3.024% |
| 2026-05-05 | 11.99 | 12.03 | 11.99 | 11.99 | +0.688% | 2,048 | -1.334% |
| 2026-05-04 | 12.02 | 12.02 | 11.88 | 11.91 | -0.997% | 3,116 | -0.655% |
| 2026-05-01 | 12.03 | 12.05 | 12.02 | 12.03 | -0.207% | 1,378 | -1.645% |
| 2026-04-30 | 11.92 | 12.08 | 11.92 | 12.06 | +1.369% | 4,100 | -1.849% |
| 2026-04-29 | 11.93 | 11.93 | 11.89 | 11.89 | -1.327% | 1,256 | -0.504% |
| 2026-04-28 | 12.00 | 12.05 | 12.00 | 12.05 | -0.561% | 586 | -1.825% |
| 2026-04-27 | 12.13 | 12.15 | 12.10 | 12.12 | -0.055% | 1,587 | -2.376% |
| 2026-04-24 | 12.04 | 12.14 | 12.04 | 12.13 | +0.746% | 2,338 | -2.430% |
| 2026-04-23 | 12.11 | 12.21 | 11.99 | 12.04 | -1.558% | 5,519 | -1.702% |
| 2026-04-22 | 12.29 | 12.29 | 12.20 | 12.23 | +0.340% | 5,171 | -3.234% |
| 2026-04-21 | 12.44 | 12.44 | 12.19 | 12.19 | -1.754% | 4,986 | -2.904% |
| 2026-04-20 | 12.34 | 12.44 | 12.34 | 12.41 | -0.711% | 5,234 | -4.607% |
| 2026-04-17 | 12.40 | 12.61 | 12.40 | 12.50 | +2.105% | 1,776 | -5.286% |
| 2026-04-16 | 12.20 | 12.26 | 12.20 | 12.24 | +0.401% | 1,619 | -3.292% |
| 2026-04-15 | 12.15 | 12.19 | 12.14 | 12.19 | +1.499% | 3,828 | -2.904% |
| 2026-04-14 | 12.06 | 12.08 | 12.01 | 12.01 | +1.342% | 6,546 | -1.449% |
| 2026-04-13 | 11.59 | 11.85 | 11.57 | 11.85 | +0.749% | 2,452 | -0.127% |
| 2026-04-10 | 11.82 | 11.82 | 11.76 | 11.76 | +0.187% | 843 | +0.621% |
| 2026-04-09 | 11.71 | 11.75 | 11.62 | 11.74 | +0.111% | 6,304 | +0.809% |
| 2026-04-08 | 11.93 | 11.97 | 11.71 | 11.73 | +4.593% | 7,420 | +0.921% |
| 2026-04-07 | 11.18 | 11.21 | 11.10 | 11.21 | -0.878% | 7,970 | +5.557% |
| 2026-04-06 | 11.35 | 11.35 | 11.30 | 11.31 | +0.750% | 9,523 | +4.630% |
| 2026-04-02 | 11.10 | 11.30 | 11.10 | 11.23 | -1.027% | 19,770 | +5.415% |
| 2026-04-01 | 11.38 | 11.41 | 11.32 | 11.34 | +0.698% | 11,411 | +4.332% |
| 2026-03-31 | 10.98 | 11.27 | 10.98 | 11.27 | +4.024% | 6,382 | +5.060% |
| 2026-03-30 | 10.84 | 10.90 | 10.78 | 10.83 | -0.832% | 15,199 | +9.288% |
| 2026-03-27 | 10.98 | 11.02 | 10.90 | 10.92 | -2.674% | 18,962 | +8.379% |
| 2026-03-26 | 11.32 | 11.40 | 11.20 | 11.22 | -1.837% | 8,529 | +5.481% |
| 2026-03-25 | 11.49 | 11.52 | 11.41 | 11.43 | +1.956% | 9,810 | +3.543% |
| 2026-03-24 | 11.23 | 11.33 | 11.19 | 11.21 | -2.175% | 4,882 | +5.569% |
| 2026-03-23 | 11.39 | 11.57 | 11.38 | 11.46 | +3.517% | 6,272 | +3.272% |
| 2026-03-20 | 11.30 | 11.30 | 11.05 | 11.07 | -2.289% | 9,384 | +6.905% |
| 2026-03-19 | 11.32 | 11.34 | 11.25 | 11.33 | -0.652% | 6,114 | +4.457% |
| 2026-03-18 | 11.55 | 11.57 | 11.38 | 11.40 | -1.938% | 19,887 | +3.777% |
| 2026-03-17 | 11.65 | 11.65 | 11.63 | 11.63 | +0.646% | 1,530 | +1.765% |
| 2026-03-16 | 11.52 | 11.58 | 11.52 | 11.55 | +2.620% | 21,103 | +2.423% |
| 2026-03-13 | 11.38 | 11.45 | 11.26 | 11.26 | -0.548% | 24,703 | +5.107% |
| 2026-03-12 | 11.60 | 11.60 | 11.32 | 11.32 | -3.048% | 4,047 | +4.531% |
| 2026-03-11 | 11.73 | 11.78 | 11.62 | 11.68 | -1.167% | 5,475 | +1.344% |
| 2026-03-10 | 11.85 | 11.97 | 11.81 | 11.82 | -0.447% | 5,400 | +0.162% |
| 2026-03-09 | 11.60 | 11.87 | 11.59 | 11.87 | +0.670% | 9,999 | -0.286% |
| 2026-03-06 | 11.72 | 11.83 | 11.71 | 11.79 | -0.967% | 32,354 | +0.382% |
| 2026-03-05 | 11.98 | 11.98 | 11.78 | 11.91 | -0.080% | 43,551 | -0.589% |
| 2026-03-04 | 11.88 | 11.93 | 11.82 | 11.91 | +0.452% | 11,143 | -0.668% |
| 2026-03-03 | 11.78 | 11.86 | 11.48 | 11.86 | -4.347% | 12,873 | -0.219% |
| 2026-03-02 | 12.19 | 12.41 | 12.18 | 12.40 | -1.116% | 2,675 | -4.556% |
| 2026-02-27 | 12.55 | 12.60 | 12.53 | 12.54 | -0.634% | 9,420 | -5.622% |
| 2026-02-26 | 12.65 | 12.65 | 12.58 | 12.62 | -0.849% | 5,965 | -6.220% |
| 2026-02-25 | 12.74 | 12.78 | 12.71 | 12.73 | -1.011% | 13,028 | -7.016% |
| 2026-02-24 | 12.77 | 12.88 | 12.73 | 12.86 | 0.000% | 775 | -7.956% |
| 2026-02-23 | 13.17 | 13.17 | 12.86 | 12.86 | -3.425% | 2,105 | -7.956% |
| 2026-02-20 | 13.14 | 13.31 | 13.14 | 13.31 | +1.789% | 4,065 | -11.109% |
| 2026-02-19 | 13.04 | 13.11 | 13.01 | 13.08 | -0.683% | 7,857 | -9.518% |
| 2026-02-18 | 13.23 | 13.23 | 13.16 | 13.17 | +1.230% | 4,420 | -10.137% |
| 2026-02-17 | 13.05 | 13.05 | 12.90 | 13.01 | -0.077% | 2,231 | -9.032% |
| 2026-02-13 | 13.01 | 13.05 | 12.97 | 13.02 | -0.966% | 4,291 | -9.101% |
| 2026-02-12 | 13.41 | 13.44 | 13.15 | 13.15 | -1.284% | 4,910 | -9.979% |
| 2026-02-11 | 13.28 | 13.35 | 13.28 | 13.32 | -0.493% | 2,191 | -11.135% |
| 2026-02-10 | 13.34 | 13.46 | 13.34 | 13.38 | +0.632% | 6,595 | -11.574% |
| 2026-02-09 | 13.25 | 13.30 | 13.25 | 13.30 | +1.411% | 1,527 | -11.015% |
| 2026-02-06 | 12.97 | 13.12 | 12.96 | 13.12 | +0.916% | 2,823 | -9.760% |
| 2026-02-05 | 13.00 | 13.09 | 13.00 | 13.00 | -1.471% | 9,168 | -8.934% |
| 2026-02-04 | 13.31 | 13.31 | 13.14 | 13.19 | -0.663% | 1,387 | -10.273% |
| 2026-02-03 | 13.43 | 13.43 | 13.20 | 13.28 | -1.371% | 8,319 | -10.868% |
| 2026-02-02 | 13.26 | 13.50 | 13.23 | 13.46 | +1.337% | 7,642 | -12.090% |
| 2026-01-30 | 13.46 | 13.46 | 13.22 | 13.29 | -1.847% | 2,823 | -10.915% |
| 2026-01-29 | 13.45 | 13.56 | 13.45 | 13.54 | -0.600% | 3,256 | -12.560% |
| 2026-01-28 | 13.64 | 13.70 | 13.60 | 13.62 | -0.136% | 5,272 | -13.085% |
| 2026-01-27 | 13.50 | 13.64 | 13.46 | 13.64 | +0.852% | 5,737 | -13.203% |
| 2026-01-26 | 13.38 | 13.55 | 13.38 | 13.52 | +1.083% | 12,820 | -12.463% |
| 2026-01-23 | 13.30 | 13.38 | 13.24 | 13.38 | -0.297% | 27,995 | -11.515% |
| 2026-01-22 | 13.38 | 13.42 | 13.38 | 13.41 | +1.017% | 6,029 | -11.778% |
| 2026-01-21 | 13.29 | 13.36 | 13.22 | 13.28 | +0.682% | 10,219 | -10.881% |
| 2026-01-20 | 13.15 | 13.26 | 13.05 | 13.19 | -1.677% | 7,066 | -10.273% |
| 2026-01-16 | 13.47 | 13.47 | 13.37 | 13.41 | -0.945% | 14,111 | -11.778% |
| 2026-01-15 | 13.55 | 13.59 | 13.52 | 13.54 | -0.631% | 3,703 | -12.612% |
| 2026-01-14 | 13.64 | 13.65 | 13.54 | 13.63 | -0.194% | 26,732 | -13.163% |
| 2026-01-13 | 13.64 | 13.66 | 13.57 | 13.66 | -1.040% | 32,623 | -13.332% |
| 2026-01-12 | 13.88 | 13.88 | 13.80 | 13.80 | -0.962% | 15,954 | -14.233% |
| 2026-01-09 | 13.98 | 13.98 | 13.93 | 13.93 | -0.436% | 1,791 | -15.058% |
| 2026-01-08 | 14.02 | 14.02 | 13.95 | 13.99 | -0.850% | 2,256 | -15.428% |
| 2026-01-07 | 14.15 | 14.16 | 14.09 | 14.11 | -0.994% | 1,521 | -16.147% |
| 2026-01-06 | 14.26 | 14.38 | 14.26 | 14.26 | +0.534% | 4,860 | -16.981% |
| 2026-01-05 | 13.92 | 14.20 | 13.92 | 14.18 | +1.833% | 3,978 | -16.537% |
| 2026-01-02 | 13.90 | 13.94 | 13.87 | 13.92 | +0.736% | 2,256 | -15.008% |
| 2025-12-31 | 13.80 | 13.85 | 13.80 | 13.82 | -0.217% | 4,871 | -14.382% |
| 2025-12-30 | 13.88 | 13.88 | 13.82 | 13.85 | -0.788% | 2,911 | -14.567% |
| 2025-12-29 | 13.95 | 13.98 | 13.91 | 13.96 | +0.165% | 7,965 | -15.240% |
| 2025-12-26 | 13.93 | 13.96 | 13.92 | 13.94 | -0.107% | 7,309 | -15.100% |
| 2025-12-24 | 13.90 | 13.96 | 13.90 | 13.96 | 0.000% | 2,141 | -15.192% |
| 2025-12-23 | 13.93 | 13.96 | 13.86 | 13.96 | +0.396% | 3,812 | -15.192% |
| 2025-12-22 | 13.87 | 13.91 | 13.87 | 13.90 | -0.093% | 5,338 | -14.856% |
| 2025-12-19 | 13.84 | 13.92 | 13.83 | 13.91 | +1.909% | 6,573 | -14.936% |
| 2025-12-18 | 13.71 | 13.76 | 13.65 | 13.65 | +0.991% | 7,202 | -13.312% |
| 2025-12-17 | 13.53 | 13.61 | 13.52 | 13.52 | -1.272% | 7,672 | -12.453% |
| 2025-12-16 | 13.74 | 13.74 | 13.66 | 13.69 | -1.670% | 1,332 | -13.566% |
| 2025-12-15 | 13.97 | 14.00 | 13.92 | 13.93 | -0.726% | 35,606 | -15.010% |
| 2025-12-12 | 14.06 | 14.06 | 13.99 | 14.03 | -0.496% | 2,771 | -15.627% |
| 2025-12-11 | 14.00 | 14.15 | 14.00 | 14.10 | +0.691% | 1,453 | -16.045% |
| 2025-12-10 | 13.97 | 14.00 | 13.89 | 14.00 | -0.364% | 6,386 | -15.465% |
| 2025-12-09 | 14.06 | 14.06 | 14.01 | 14.05 | +0.626% | 8,729 | -15.774% |
| 2025-12-08 | 14.11 | 14.11 | 13.95 | 13.96 | -1.196% | 28,292 | -15.246% |
| 2025-12-05 | 14.42 | 14.42 | 14.13 | 14.13 | -1.406% | 141 | -16.260% |
| 2025-12-04 | 14.30 | 14.39 | 14.29 | 14.33 | +0.410% | 26,986 | -17.438% |
| 2025-12-03 | 14.39 | 14.39 | 14.28 | 14.28 | -1.113% | 594 | -17.099% |
| 2025-12-02 | 14.41 | 14.47 | 14.41 | 14.44 | +0.247% | 4,168 | -18.021% |
| 2025-12-01 | 14.40 | 14.47 | 14.40 | 14.40 | -0.506% | 2,667 | -17.819% |
| 2025-11-28 | 14.47 | 14.47 | 14.47 | 14.47 | +1.016% | 99 | -18.235% |
| 2025-11-26 | 14.25 | 14.34 | 14.25 | 14.33 | +1.342% | 9,698 | -17.404% |
| 2025-11-25 | 14.02 | 14.14 | 14.02 | 14.14 | +0.784% | 4,857 | -16.295% |
| 2025-11-24 | 14.01 | 14.03 | 13.98 | 14.03 | +1.051% | 5,696 | -15.639% |
| 2025-11-21 | 13.81 | 13.88 | 13.76 | 13.88 | +0.380% | 2,325 | -14.752% |
| 2025-11-20 | 14.30 | 14.30 | 13.83 | 13.83 | -2.449% | 1,115 | -14.429% |
| 2025-11-19 | 14.16 | 14.18 | 14.12 | 14.18 | -0.086% | 8,100 | -16.524% |
| 2025-11-18 | 14.19 | 14.19 | 14.19 | 14.19 | -0.485% | 22 | -16.596% |
| 2025-11-17 | 14.34 | 14.34 | 14.26 | 14.26 | -0.605% | 4,634 | -17.001% |
| 2025-11-14 | 14.26 | 14.43 | 14.26 | 14.35 | +0.465% | 8,222 | -17.503% |
| 2025-11-13 | 14.46 | 14.49 | 14.25 | 14.28 | -2.308% | 4,147 | -17.120% |
| 2025-11-12 | 14.72 | 14.72 | 14.60 | 14.62 | -0.873% | 5,845 | -19.033% |
| 2025-11-11 | 14.69 | 14.76 | 14.69 | 14.75 | +0.680% | 11,937 | -19.739% |
| 2025-11-10 | 14.61 | 14.65 | 14.61 | 14.65 | +1.487% | 246 | -19.194% |
| 2025-11-07 | 14.41 | 14.43 | 14.32 | 14.43 | -0.676% | 15,130 | -17.992% |
| 2025-11-06 | 14.76 | 14.76 | 14.53 | 14.53 | -2.451% | 792 | -18.546% |
| 2025-11-05 | 14.77 | 14.95 | 14.76 | 14.89 | +1.022% | 5,899 | -20.542% |
| 2025-11-04 | 14.82 | 14.82 | 14.72 | 14.74 | -1.285% | 816 | -19.730% |
| 2025-11-03 | 14.99 | 14.99 | 14.92 | 14.94 | -0.033% | 4,423 | -20.762% |
| 2025-10-31 | 14.91 | 14.94 | 14.91 | 14.94 | -0.212% | 2,379 | -20.788% |
| 2025-10-30 | 14.94 | 15.05 | 14.94 | 14.97 | -0.532% | 1,658 | -20.957% |
| 2025-10-29 | 15.11 | 15.15 | 15.03 | 15.05 | +0.208% | 2,466 | -21.377% |
| 2025-10-28 | 15.05 | 15.06 | 15.02 | 15.02 | -0.387% | 2,581 | -21.214% |
| 2025-10-27 | 15.09 | 15.11 | 15.05 | 15.08 | +1.638% | 3,156 | -21.519% |
| 2025-10-24 | 14.83 | 14.88 | 14.83 | 14.84 | -0.005% | 1,023 | -20.233% |
| 2025-10-23 | 14.76 | 14.87 | 14.76 | 14.84 | +0.299% | 1,386 | -20.237% |
| 2025-10-22 | 14.76 | 14.79 | 14.76 | 14.79 | -0.314% | 575 | -19.998% |
| 2025-10-21 | 14.91 | 14.91 | 14.84 | 14.84 | -0.282% | 1,200 | -20.249% |
| 2025-10-20 | 14.82 | 14.88 | 14.82 | 14.88 | +1.542% | 689 | -20.474% |
| 2025-10-17 | 14.62 | 14.67 | 14.62 | 14.66 | -0.069% | 3,131 | -19.248% |
| 2025-10-16 | 14.94 | 14.94 | 14.64 | 14.67 | -0.629% | 6,612 | -19.304% |
| 2025-10-15 | 14.92 | 14.96 | 14.76 | 14.76 | +0.159% | 1,965 | -19.812% |
| 2025-10-14 | 14.76 | 14.79 | 14.72 | 14.74 | -0.792% | 7,281 | -19.684% |
| 2025-10-13 | 14.79 | 14.85 | 14.78 | 14.85 | +1.241% | 2,571 | -20.320% |
| 2025-10-10 | 15.03 | 15.03 | 14.67 | 14.67 | -1.938% | 3,431 | -19.331% |
| 2025-10-09 | 15.01 | 15.01 | 14.92 | 14.96 | -0.220% | 2,637 | -20.894% |
| 2025-10-08 | 14.99 | 15.00 | 14.97 | 14.99 | +0.194% | 7,827 | -21.068% |
| 2025-10-07 | 15.08 | 15.08 | 14.96 | 14.96 | -0.576% | 20,105 | -20.915% |
| 2025-10-06 | 15.03 | 15.05 | 14.97 | 15.05 | +0.907% | 15,212 | -21.371% |
| 2025-10-03 | 15.00 | 15.00 | 14.91 | 14.92 | -0.118% | 5,194 | -20.658% |
| 2025-10-02 | 14.88 | 14.94 | 14.76 | 14.93 | +0.137% | 4,861 | -20.751% |
| 2025-10-01 | 15.02 | 15.05 | 14.91 | 14.91 | -1.012% | 3,570 | -20.642% |
| 2025-09-30 | 15.12 | 15.13 | 15.02 | 15.07 | -1.401% | 21,918 | -21.446% |
| 2025-09-29 | 15.29 | 15.29 | 15.27 | 15.28 | +0.519% | 904 | -22.546% |
| 2025-09-26 | 15.19 | 15.20 | 15.12 | 15.20 | -0.685% | 10,111 | -22.144% |
| 2025-09-25 | 15.25 | 15.34 | 15.25 | 15.31 | -0.305% | 5,257 | -22.677% |
| 2025-09-24 | 15.50 | 15.50 | 15.34 | 15.35 | -0.907% | 2,639 | -22.914% |
| 2025-09-23 | 15.70 | 15.70 | 15.48 | 15.49 | -1.347% | 3,575 | -23.613% |
| 2025-09-22 | 15.65 | 15.72 | 15.65 | 15.71 | -0.283% | 646 | -24.642% |
| 2025-09-19 | 15.80 | 15.84 | 15.73 | 15.75 | +0.150% | 14,139 | -24.855% |
| 2025-09-18 | 15.65 | 15.74 | 15.62 | 15.73 | +0.630% | 2,775 | -24.742% |
| 2025-09-17 | 15.61 | 15.66 | 15.61 | 15.63 | +0.489% | 2,049 | -24.269% |
| 2025-09-16 | 15.45 | 15.57 | 15.44 | 15.55 | +0.332% | 4,537 | -23.898% |
| 2025-09-15 | 15.50 | 15.56 | 15.40 | 15.50 | +0.508% | 21,119 | -23.645% |
| 2025-09-12 | 15.44 | 15.44 | 15.36 | 15.42 | +0.387% | 7,865 | -23.257% |
| 2025-09-11 | 15.39 | 15.39 | 15.36 | 15.36 | +0.889% | 391 | -22.960% |
| 2025-09-10 | 15.23 | 15.29 | 15.17 | 15.23 | +0.164% | 6,097 | -22.275% |
| 2025-09-09 | 15.15 | 15.23 | 15.15 | 15.20 | -0.381% | 8,391 | -22.147% |
| 2025-09-08 | 15.15 | 15.26 | 15.15 | 15.26 | +1.005% | 5,001 | -22.444% |
| 2025-09-05 | 15.02 | 15.11 | 14.96 | 15.11 | +0.627% | 4,682 | -21.665% |
| 2025-09-04 | 14.88 | 15.01 | 14.88 | 15.01 | +0.702% | 972 | -21.174% |
| 2025-09-03 | 14.81 | 14.91 | 14.81 | 14.91 | +0.670% | 7,489 | -20.620% |
| 2025-09-02 | 14.82 | 14.84 | 14.71 | 14.81 | -0.515% | 11,416 | -20.088% |
| 2025-08-29 | 14.93 | 14.99 | 14.81 | 14.89 | -1.318% | 19,949 | -20.499% |
| 2025-08-28 | 14.95 | 15.17 | 14.95 | 15.09 | +0.865% | 7,616 | -21.547% |
| 2025-08-27 | 14.92 | 14.96 | 14.87 | 14.96 | -0.053% | 1,402 | -20.868% |
| 2025-08-26 | 14.95 | 14.96 | 14.95 | 14.96 | -0.637% | 495 | -20.910% |
| 2025-08-25 | 15.10 | 15.10 | 15.06 | 15.06 | -0.357% | 1,700 | -21.414% |
| 2025-08-22 | 14.91 | 15.12 | 14.87 | 15.11 | +1.573% | 3,909 | -21.695% |
| 2025-08-21 | 14.90 | 15.17 | 14.85 | 14.88 | -0.292% | 12,538 | -20.464% |
| 2025-08-20 | 14.93 | 14.95 | 14.92 | 14.92 | +0.185% | 1,630 | -20.696% |
| 2025-08-19 | 14.98 | 15.00 | 14.90 | 14.90 | -0.222% | 2,523 | -20.549% |
| 2025-08-18 | 14.87 | 14.93 | 14.87 | 14.93 | +0.479% | 4,069 | -20.726% |
| 2025-08-15 | 14.89 | 14.89 | 14.81 | 14.86 | +1.463% | 11,118 | -20.346% |
| 2025-08-14 | 14.64 | 14.71 | 14.61 | 14.64 | -0.895% | 4,022 | -19.181% |
| 2025-08-13 | 14.78 | 14.78 | 14.72 | 14.78 | +0.722% | 2,031 | -19.904% |
| 2025-08-12 | 14.40 | 14.68 | 14.40 | 14.67 | +2.516% | 2,624 | -19.326% |
| 2025-08-11 | 14.42 | 14.42 | 14.31 | 14.31 | -0.288% | 1,408 | -17.296% |
| 2025-08-08 | 14.35 | 14.35 | 14.35 | 14.35 | -0.169% | 256 | -17.534% |
| 2025-08-07 | 14.37 | 14.39 | 14.37 | 14.38 | +1.750% | 1,096 | -17.673% |
| 2025-08-06 | 14.26 | 14.26 | 14.07 | 14.13 | -0.629% | 3,315 | -16.233% |
| 2025-08-05 | 14.18 | 14.25 | 14.14 | 14.22 | -0.288% | 9,259 | -16.759% |
| 2025-08-04 | 14.24 | 14.27 | 14.23 | 14.26 | +0.857% | 4,296 | -16.999% |
| 2025-08-01 | 14.11 | 14.23 | 14.11 | 14.14 | -0.655% | 2,324 | -16.288% |
| 2025-07-31 | 14.34 | 14.34 | 14.23 | 14.23 | -0.719% | 700 | -16.836% |
| 2025-07-30 | 14.44 | 14.47 | 14.33 | 14.33 | -1.152% | 11,391 | -17.434% |
| 2025-07-29 | 14.50 | 14.50 | 14.50 | 14.50 | +0.257% | 218 | -18.385% |
| 2025-07-28 | 14.52 | 14.52 | 14.45 | 14.46 | -0.729% | 2,184 | -18.175% |
| 2025-07-25 | 14.56 | 14.59 | 14.31 | 14.57 | -0.891% | 5,907 | -18.771% |
| 2025-07-24 | 14.71 | 14.71 | 14.66 | 14.70 | -1.079% | 2,508 | -19.495% |
| 2025-07-23 | 14.86 | 14.86 | 14.86 | 14.86 | +0.641% | 44 | -20.364% |
| 2025-07-22 | 14.77 | 14.77 | 14.77 | 14.77 | +0.585% | 21 | -19.853% |
| 2025-07-21 | 14.68 | 14.68 | 14.68 | 14.68 | -0.101% | 550 | -19.384% |
| 2025-07-18 | 14.87 | 14.87 | 14.68 | 14.70 | -1.240% | 2,301 | -19.465% |
| 2025-07-17 | 14.86 | 14.88 | 14.86 | 14.88 | +0.226% | 919 | -20.464% |
| 2025-07-16 | 14.74 | 14.85 | 14.70 | 14.85 | +0.568% | 4,076 | -20.284% |
| 2025-07-15 | 14.77 | 14.77 | 14.76 | 14.76 | +0.542% | 682 | -19.831% |
| 2025-07-14 | 14.70 | 14.70 | 14.68 | 14.68 | +0.188% | 409 | -19.396% |
| 2025-07-11 | 14.74 | 14.74 | 14.66 | 14.66 | -1.229% | 967 | -19.245% |
| 2025-07-10 | 14.90 | 14.90 | 14.76 | 14.84 | -0.884% | 8,128 | -20.237% |
| 2025-07-09 | 14.95 | 15.00 | 14.91 | 14.97 | +0.345% | 2,606 | -20.942% |
| 2025-07-08 | 14.90 | 14.92 | 14.87 | 14.92 | +0.191% | 9,789 | -20.669% |
| 2025-07-07 | 14.89 | 14.89 | 14.89 | 14.89 | -0.223% | 7,178 | -20.517% |
| 2025-07-03 | 14.88 | 14.97 | 14.88 | 14.92 | +0.379% | 1,804 | -20.694% |
| 2025-07-02 | 14.89 | 14.89 | 14.86 | 14.87 | -0.861% | 607 | -20.394% |
| 2025-07-01 | 15.14 | 15.14 | 14.93 | 15.00 | -1.118% | 5,536 | -21.079% |
| 2025-06-30 | 15.15 | 15.17 | 15.04 | 15.17 | +0.584% | 3,384 | -21.961% |
| 2025-06-27 | 15.03 | 15.08 | 15.02 | 15.08 | +0.556% | 1,639 | -21.505% |
| 2025-06-26 | 14.89 | 15.00 | 14.89 | 14.99 | +0.746% | 1,618 | -21.068% |
| 2025-06-25 | 14.90 | 14.94 | 14.88 | 14.88 | -0.422% | 1,877 | -20.480% |
| 2025-06-24 | 14.90 | 14.98 | 14.90 | 14.95 | +2.907% | 3,837 | -20.815% |
| 2025-06-23 | 14.34 | 14.53 | 14.34 | 14.52 | +0.905% | 1,023 | -18.513% |
| 2025-06-20 | 14.44 | 14.53 | 14.39 | 14.39 | +0.514% | 2,289 | -17.776% |
| 2025-06-18 | 14.34 | 14.40 | 14.26 | 14.32 | +0.600% | 4,537 | -17.353% |
| 2025-06-17 | 14.34 | 14.37 | 14.23 | 14.23 | -2.292% | 4,628 | -16.858% |
| 2025-06-16 | 14.48 | 14.64 | 14.48 | 14.57 | +2.460% | 6,023 | -18.763% |
| 2025-06-13 | 14.18 | 14.33 | 14.18 | 14.22 | -1.012% | 1,397 | -16.765% |
| 2025-06-12 | 14.35 | 14.43 | 14.32 | 14.36 | -1.115% | 3,884 | -17.607% |
| 2025-06-11 | 14.55 | 14.57 | 14.53 | 14.53 | +0.547% | 1,088 | -18.525% |
| 2025-06-10 | 14.53 | 14.54 | 14.43 | 14.45 | -1.055% | 2,523 | -18.080% |
| 2025-06-09 | 14.57 | 14.62 | 14.56 | 14.60 | +0.264% | 2,688 | -18.944% |
| 2025-06-06 | 14.66 | 14.66 | 14.50 | 14.56 | +0.017% | 3,012 | -18.730% |
| 2025-06-05 | 14.55 | 14.60 | 14.46 | 14.56 | +1.024% | 11,032 | -18.716% |
| 2025-06-04 | 14.45 | 14.47 | 14.41 | 14.41 | +0.910% | 3,631 | -17.883% |
| 2025-06-03 | 14.23 | 14.33 | 14.23 | 14.28 | -0.451% | 8,977 | -17.136% |
| 2025-06-02 | 14.23 | 14.35 | 14.20 | 14.35 | +0.980% | 1,965 | -17.510% |
| 2025-05-30 | 14.19 | 14.21 | 14.10 | 14.21 | -0.121% | 7,242 | -16.701% |
| 2025-05-29 | 14.24 | 14.26 | 14.16 | 14.23 | -0.068% | 18,713 | -16.802% |
| 2025-05-28 | 14.21 | 14.28 | 14.20 | 14.23 | +0.404% | 14,893 | -16.859% |
| 2025-05-27 | 14.18 | 14.19 | 14.18 | 14.18 | +0.467% | 551 | -16.523% |
| 2025-05-23 | 14.08 | 14.15 | 14.08 | 14.11 | +0.681% | 2,265 | -16.133% |
| 2025-05-22 | 13.97 | 14.09 | 13.90 | 14.02 | -0.002% | 9,098 | -15.562% |
| 2025-05-21 | 14.01 | 14.02 | 14.01 | 14.02 | -0.487% | 513 | -15.564% |
| 2025-05-20 | 14.14 | 14.15 | 14.08 | 14.09 | -1.390% | 2,137 | -15.975% |
| 2025-05-19 | 14.28 | 14.31 | 14.26 | 14.28 | +0.005% | 4,160 | -17.143% |
| 2025-05-16 | 14.30 | 14.36 | 14.26 | 14.28 | -0.098% | 8,310 | -17.139% |
| 2025-05-15 | 14.26 | 14.31 | 14.23 | 14.30 | +0.084% | 2,878 | -17.220% |
| 2025-05-14 | 14.22 | 14.29 | 14.22 | 14.29 | +0.876% | 8,325 | -17.151% |
| 2025-05-13 | 14.10 | 14.20 | 14.10 | 14.16 | +1.094% | 2,871 | -16.425% |
| 2025-05-12 | 14.12 | 14.12 | 13.93 | 14.01 | +1.912% | 3,456 | -15.511% |
| 2025-05-09 | 13.73 | 13.74 | 13.73 | 13.74 | +0.616% | 4,245 | -13.896% |
| 2025-05-08 | 13.66 | 13.66 | 13.66 | 13.66 | -1.261% | 173 | -13.366% |
| 2025-05-07 | 13.79 | 13.84 | 13.79 | 13.84 | +0.548% | 1,835 | -14.459% |
| 2025-05-06 | 13.76 | 13.76 | 13.73 | 13.76 | -0.880% | 8,314 | -13.990% |
| 2025-05-05 | 13.86 | 13.96 | 13.86 | 13.88 | +0.583% | 6,208 | -14.747% |
| 2025-05-02 | 13.81 | 13.85 | 13.79 | 13.80 | +1.233% | 3,406 | -14.250% |
| 2025-05-01 | 13.64 | 13.69 | 13.59 | 13.63 | +0.148% | 13,676 | -13.193% |
| 2025-04-30 | 13.56 | 13.61 | 13.41 | 13.61 | -0.464% | 4,991 | -13.064% |
| 2025-04-29 | 13.53 | 13.68 | 13.50 | 13.68 | +1.371% | 17,701 | -13.467% |
| 2025-04-28 | 13.40 | 13.49 | 13.40 | 13.49 | +0.646% | 2,132 | -12.281% |
| 2025-04-25 | 13.30 | 13.41 | 13.30 | 13.41 | -0.196% | 1,084 | -11.714% |
| 2025-04-24 | 13.24 | 13.43 | 13.20 | 13.43 | +2.268% | 1,637 | -11.887% |
| 2025-04-23 | 13.26 | 13.26 | 13.13 | 13.13 | +0.903% | 1,197 | -9.888% |
| 2025-04-22 | 12.93 | 13.05 | 12.93 | 13.02 | +2.073% | 1,343 | -9.074% |
| 2025-04-21 | 12.90 | 12.90 | 12.70 | 12.75 | -0.500% | 2,464 | -7.189% |
| 2025-04-17 | 12.75 | 12.87 | 12.75 | 12.82 | +1.902% | 3,599 | -7.653% |
| 2025-04-16 | 12.63 | 12.66 | 12.53 | 12.58 | -0.094% | 3,691 | -5.897% |
| 2025-04-15 | 12.55 | 12.69 | 12.55 | 12.59 | +0.390% | 2,174 | -5.985% |
| 2025-04-14 | 12.61 | 12.62 | 12.48 | 12.54 | 0.000% | 4,525 | -5.618% |