FNDA
Schwab Fundamental U.S. Small Company ETF
stockNYSEETF
Market OpenOct 5, 2026 10:00:26 AM EDT
35.56USD-0.280%(-0.10)93,672
35.69Bid35.70Ask0.01SpreadPre-marketOct 5, 2026 8:35:30 AM EDT
35.60USD-0.168%(-0.06)
FNDA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.58 | 35.58 | 35.46 | 35.56 | -0.280% | 93,672 | 0.000% |
| 2026-10-02 | 35.63 | 35.85 | 35.58 | 35.66 | +1.020% | 2,025,710 | -0.280% |
| 2026-10-01 | 34.99 | 35.37 | 34.77 | 35.30 | +0.857% | 2,418,653 | +0.737% |
| 2026-09-30 | 35.30 | 35.30 | 35.00 | 35.00 | -0.540% | 2,781,753 | +1.600% |
| 2026-09-29 | 35.27 | 35.38 | 35.00 | 35.19 | -0.227% | 3,261,403 | +1.051% |
| 2026-09-28 | 35.32 | 35.46 | 35.10 | 35.27 | -0.732% | 2,680,767 | +0.822% |
| 2026-09-25 | 35.46 | 35.68 | 35.33 | 35.53 | +0.311% | 2,228,066 | +0.084% |
| 2026-09-24 | 35.43 | 35.57 | 35.23 | 35.42 | -0.282% | 2,041,947 | +0.395% |
| 2026-09-23 | 35.79 | 35.83 | 35.50 | 35.52 | -1.415% | 1,798,653 | +0.113% |
| 2026-09-22 | 36.18 | 36.27 | 35.93 | 36.03 | +0.250% | 1,574,652 | -1.304% |
| 2026-09-21 | 36.02 | 36.07 | 35.83 | 35.94 | +0.419% | 1,092,327 | -1.057% |
| 2026-09-18 | 35.86 | 35.98 | 35.65 | 35.79 | -0.390% | 1,193,559 | -0.643% |
| 2026-09-17 | 36.31 | 36.35 | 35.93 | 35.93 | +0.139% | 1,125,491 | -1.030% |
| 2026-09-16 | 36.03 | 36.27 | 35.54 | 35.88 | -0.278% | 1,741,767 | -0.892% |
| 2026-09-15 | 36.17 | 36.28 | 35.91 | 35.98 | -0.498% | 3,703,576 | -1.167% |
| 2026-09-14 | 36.19 | 36.37 | 36.10 | 36.16 | -0.714% | 4,243,183 | -1.659% |
| 2026-09-11 | 36.53 | 36.60 | 36.32 | 36.42 | +0.636% | 1,950,202 | -2.361% |
| 2026-09-10 | 36.30 | 36.42 | 36.10 | 36.19 | -0.849% | 2,239,985 | -1.741% |
| 2026-09-09 | 36.77 | 36.87 | 36.45 | 36.50 | -1.111% | 2,142,737 | -2.575% |
| 2026-09-08 | 37.14 | 37.19 | 36.87 | 36.91 | -0.780% | 2,093,528 | -3.658% |
| 2026-09-04 | 36.85 | 37.24 | 36.84 | 37.20 | +0.459% | 1,520,498 | -4.409% |
| 2026-09-03 | 37.12 | 37.19 | 36.78 | 37.03 | +0.380% | 1,366,541 | -3.970% |
| 2026-09-02 | 36.69 | 36.99 | 36.63 | 36.89 | +0.792% | 2,191,259 | -3.605% |
| 2026-09-01 | 36.84 | 36.97 | 36.53 | 36.60 | -1.268% | 2,003,068 | -2.842% |
| 2026-08-31 | 37.28 | 37.36 | 36.96 | 37.07 | -0.696% | 2,259,767 | -4.073% |
| 2026-08-28 | 37.66 | 37.75 | 37.31 | 37.33 | -0.771% | 1,643,657 | -4.741% |
| 2026-08-27 | 37.63 | 37.68 | 37.47 | 37.62 | -0.027% | 1,675,136 | -5.476% |
| 2026-08-26 | 37.51 | 37.74 | 37.51 | 37.63 | +0.240% | 1,265,913 | -5.501% |
| 2026-08-25 | 37.68 | 37.68 | 37.38 | 37.54 | +0.080% | 1,204,017 | -5.274% |
| 2026-08-24 | 37.65 | 37.73 | 37.42 | 37.51 | -0.583% | 424,913 | -5.199% |
| 2026-08-21 | 37.70 | 37.74 | 37.48 | 37.73 | +0.748% | 377,234 | -5.751% |
| 2026-08-20 | 37.57 | 37.69 | 37.44 | 37.45 | -0.978% | 412,601 | -5.047% |
| 2026-08-19 | 38.07 | 38.12 | 37.77 | 37.82 | +0.053% | 335,384 | -5.976% |
| 2026-08-18 | 38.22 | 38.26 | 37.78 | 37.80 | -1.408% | 503,312 | -5.926% |
| 2026-08-17 | 38.44 | 38.44 | 38.30 | 38.34 | -0.467% | 433,944 | -7.251% |
| 2026-08-14 | 38.45 | 38.59 | 38.39 | 38.52 | +0.208% | 484,394 | -7.684% |
| 2026-08-13 | 38.40 | 38.54 | 38.27 | 38.44 | +0.549% | 505,778 | -7.492% |
| 2026-08-12 | 38.23 | 38.32 | 37.98 | 38.23 | +0.605% | 459,682 | -6.984% |
| 2026-08-11 | 37.98 | 38.19 | 37.83 | 38.00 | +0.264% | 479,261 | -6.421% |
| 2026-08-10 | 38.16 | 38.18 | 37.88 | 37.90 | -0.837% | 397,294 | -6.174% |
| 2026-08-07 | 38.00 | 38.31 | 37.94 | 38.22 | +1.218% | 316,074 | -6.960% |
| 2026-08-06 | 38.07 | 38.22 | 37.74 | 37.76 | -0.840% | 351,273 | -5.826% |
| 2026-08-05 | 38.35 | 38.46 | 38.07 | 38.08 | -0.600% | 385,167 | -6.618% |
| 2026-08-04 | 37.88 | 38.39 | 37.80 | 38.31 | +1.430% | 733,452 | -7.178% |
| 2026-08-03 | 37.28 | 37.79 | 37.28 | 37.77 | +1.628% | 463,702 | -5.851% |
| 2026-07-31 | 37.34 | 37.44 | 36.81 | 37.16 | -0.094% | 437,387 | -4.319% |
| 2026-07-30 | 37.31 | 37.31 | 36.78 | 37.20 | +0.324% | 297,652 | -4.409% |
| 2026-07-29 | 37.46 | 37.62 | 37.04 | 37.08 | -1.514% | 426,719 | -4.099% |
| 2026-07-28 | 37.49 | 37.67 | 37.40 | 37.65 | +0.454% | 357,828 | -5.551% |
| 2026-07-27 | 37.53 | 37.75 | 37.28 | 37.48 | +0.375% | 781,740 | -5.123% |
| 2026-07-24 | 37.38 | 37.63 | 37.20 | 37.34 | +0.242% | 379,258 | -4.767% |
| 2026-07-23 | 37.28 | 37.42 | 37.06 | 37.25 | -0.812% | 349,816 | -4.537% |
| 2026-07-22 | 37.67 | 37.81 | 37.52 | 37.55 | -0.490% | 339,561 | -5.312% |
| 2026-07-21 | 37.59 | 37.74 | 37.40 | 37.74 | +0.936% | 355,437 | -5.776% |
| 2026-07-20 | 37.74 | 37.82 | 37.39 | 37.39 | -0.691% | 399,088 | -4.894% |
| 2026-07-17 | 37.53 | 37.89 | 37.48 | 37.65 | -0.660% | 323,939 | -5.551% |
| 2026-07-16 | 37.51 | 38.03 | 37.47 | 37.90 | +0.905% | 379,971 | -6.174% |
| 2026-07-15 | 37.57 | 37.80 | 37.45 | 37.56 | +0.401% | 357,807 | -5.325% |
| 2026-07-14 | 37.56 | 37.64 | 37.30 | 37.41 | +0.241% | 519,724 | -4.945% |
| 2026-07-13 | 37.41 | 37.61 | 37.23 | 37.32 | -0.286% | 416,349 | -4.716% |
| 2026-07-10 | 37.39 | 37.51 | 37.20 | 37.43 | +0.179% | 494,842 | -4.988% |
| 2026-07-09 | 37.12 | 37.51 | 37.08 | 37.36 | +1.282% | 297,065 | -4.818% |
| 2026-07-08 | 37.13 | 37.13 | 36.63 | 36.89 | -1.041% | 377,205 | -3.597% |
| 2026-07-07 | 37.61 | 37.75 | 37.22 | 37.27 | -1.075% | 441,310 | -4.601% |
| 2026-07-06 | 37.66 | 37.86 | 37.66 | 37.68 | +0.159% | 340,880 | -5.626% |
| 2026-07-02 | 38.08 | 38.24 | 37.33 | 37.62 | -0.791% | 382,275 | -5.476% |
| 2026-07-01 | 37.93 | 38.30 | 37.84 | 37.92 | -0.368% | 606,466 | -6.224% |
| 2026-06-30 | 37.84 | 38.15 | 37.69 | 38.06 | +0.635% | 602,184 | -6.569% |
| 2026-06-29 | 37.72 | 37.84 | 37.41 | 37.82 | +0.212% | 643,573 | -5.976% |
| 2026-06-26 | 37.30 | 37.79 | 37.21 | 37.74 | +0.747% | 732,917 | -5.776% |
| 2026-06-25 | 37.36 | 37.70 | 37.24 | 37.46 | +0.970% | 716,152 | -5.072% |
| 2026-06-24 | 36.79 | 37.32 | 36.79 | 37.10 | +0.788% | 716,490 | -4.151% |
| 2026-06-23 | 36.58 | 37.01 | 36.57 | 36.81 | -0.460% | 441,872 | -3.396% |
| 2026-06-22 | 37.03 | 37.15 | 36.92 | 36.98 | 0.000% | 385,012 | -3.840% |
| 2026-06-18 | 36.90 | 37.06 | 36.72 | 36.98 | +1.482% | 345,544 | -3.840% |
| 2026-06-17 | 37.00 | 37.24 | 36.37 | 36.44 | -1.540% | 541,600 | -2.415% |
| 2026-06-16 | 37.33 | 37.52 | 36.95 | 37.01 | -0.591% | 508,010 | -3.918% |
| 2026-06-15 | 37.57 | 37.76 | 37.15 | 37.23 | +0.054% | 496,097 | -4.486% |
| 2026-06-12 | 37.00 | 37.42 | 36.88 | 37.21 | +0.950% | 787,625 | -4.434% |
| 2026-06-11 | 36.27 | 36.89 | 36.09 | 36.86 | +2.474% | 754,987 | -3.527% |
| 2026-06-10 | 36.20 | 36.64 | 35.96 | 35.97 | -0.827% | 612,633 | -1.140% |
| 2026-06-09 | 36.29 | 36.79 | 35.54 | 36.27 | +0.806% | 988,960 | -1.958% |
| 2026-06-08 | 36.04 | 36.26 | 35.94 | 35.98 | +0.643% | 423,331 | -1.167% |
| 2026-06-05 | 36.27 | 36.38 | 35.63 | 35.75 | -2.028% | 483,544 | -0.531% |
| 2026-06-04 | 36.19 | 36.53 | 36.16 | 36.49 | +0.996% | 397,907 | -2.549% |
| 2026-06-03 | 36.35 | 36.37 | 36.08 | 36.13 | -1.014% | 648,286 | -1.578% |
| 2026-06-02 | 36.13 | 36.53 | 36.13 | 36.50 | +1.052% | 594,668 | -2.575% |
| 2026-06-01 | 35.92 | 36.19 | 35.74 | 36.12 | +0.028% | 598,981 | -1.550% |
| 2026-05-29 | 36.27 | 36.34 | 36.08 | 36.11 | -0.633% | 459,305 | -1.523% |
| 2026-05-28 | 36.17 | 36.45 | 36.04 | 36.34 | +0.165% | 390,711 | -2.146% |
| 2026-05-27 | 36.36 | 36.51 | 36.23 | 36.28 | +0.166% | 837,201 | -1.985% |
| 2026-05-26 | 35.98 | 36.25 | 35.93 | 36.22 | +1.457% | 1,100,738 | -1.822% |
| 2026-05-22 | 35.63 | 35.77 | 35.47 | 35.70 | +0.762% | 522,208 | -0.392% |
| 2026-05-21 | 35.08 | 35.55 | 34.83 | 35.43 | +0.454% | 590,330 | +0.367% |
| 2026-05-20 | 34.72 | 35.29 | 34.52 | 35.27 | +1.907% | 601,904 | +0.822% |
| 2026-05-19 | 34.78 | 34.85 | 34.48 | 34.61 | -1.001% | 527,575 | +2.745% |
| 2026-05-18 | 35.01 | 35.20 | 34.86 | 34.96 | +0.201% | 501,980 | +1.716% |
| 2026-05-15 | 35.11 | 35.18 | 34.83 | 34.89 | -1.552% | 567,413 | +1.920% |
| 2026-05-14 | 35.46 | 35.67 | 35.36 | 35.44 | +0.425% | 550,562 | +0.339% |
| 2026-05-13 | 35.47 | 35.48 | 35.16 | 35.29 | -0.367% | 459,401 | +0.765% |
| 2026-05-12 | 35.73 | 35.73 | 35.08 | 35.42 | -1.117% | 39,922,717 | +0.395% |
| 2026-05-11 | 36.13 | 36.20 | 35.78 | 35.82 | -0.555% | 702,266 | -0.726% |
| 2026-05-08 | 35.97 | 36.13 | 35.82 | 36.02 | +0.530% | 775,786 | -1.277% |
| 2026-05-07 | 36.32 | 36.32 | 35.77 | 35.83 | -0.940% | 481,929 | -0.754% |
| 2026-05-06 | 36.13 | 36.26 | 35.97 | 36.17 | +0.949% | 1,081,019 | -1.686% |
| 2026-05-05 | 35.49 | 35.91 | 35.43 | 35.83 | +1.444% | 510,697 | -0.754% |
| 2026-05-04 | 35.62 | 35.73 | 35.16 | 35.32 | -1.120% | 644,225 | +0.680% |
| 2026-05-01 | 35.73 | 35.78 | 35.53 | 35.72 | +0.309% | 795,787 | -0.448% |
| 2026-04-30 | 35.10 | 35.66 | 35.04 | 35.61 | +1.598% | 675,354 | -0.140% |
| 2026-04-29 | 35.36 | 35.40 | 34.91 | 35.05 | -0.877% | 641,102 | +1.455% |
| 2026-04-28 | 35.53 | 35.69 | 35.26 | 35.36 | -0.562% | 550,481 | +0.566% |
| 2026-04-27 | 35.54 | 35.75 | 35.45 | 35.56 | +0.169% | 626,596 | 0.000% |
| 2026-04-24 | 35.42 | 35.60 | 35.21 | 35.50 | +0.481% | 400,680 | +0.169% |
| 2026-04-23 | 35.34 | 35.51 | 34.90 | 35.33 | -0.085% | 653,122 | +0.651% |
| 2026-04-22 | 35.62 | 35.62 | 35.23 | 35.36 | +0.085% | 630,883 | +0.566% |
| 2026-04-21 | 35.76 | 35.97 | 35.23 | 35.33 | -0.898% | 1,014,863 | +0.651% |
| 2026-04-20 | 35.29 | 35.70 | 35.29 | 35.65 | +0.649% | 639,577 | -0.252% |
| 2026-04-17 | 35.05 | 35.69 | 35.05 | 35.42 | +2.104% | 907,608 | +0.395% |
| 2026-04-16 | 34.56 | 34.79 | 34.54 | 34.69 | +0.434% | 628,755 | +2.508% |
| 2026-04-15 | 34.52 | 34.59 | 34.39 | 34.54 | -0.058% | 727,375 | +2.953% |
| 2026-04-14 | 34.50 | 34.66 | 34.34 | 34.56 | +0.553% | 719,898 | +2.894% |
| 2026-04-13 | 33.87 | 34.37 | 33.82 | 34.37 | +1.148% | 834,182 | +3.462% |
| 2026-04-10 | 34.14 | 34.17 | 33.89 | 33.98 | -0.293% | 427,953 | +4.650% |
| 2026-04-09 | 33.75 | 34.19 | 33.75 | 34.08 | +0.412% | 543,686 | +4.343% |
| 2026-04-08 | 33.89 | 34.12 | 33.74 | 33.94 | +2.942% | 703,850 | +4.773% |
| 2026-04-07 | 32.81 | 33.08 | 32.69 | 32.97 | +0.061% | 966,197 | +7.856% |
| 2026-04-06 | 32.74 | 32.97 | 32.57 | 32.95 | +0.519% | 964,188 | +7.921% |
| 2026-04-02 | 32.16 | 32.98 | 32.10 | 32.78 | +0.460% | 941,746 | +8.481% |
| 2026-04-01 | 32.62 | 32.91 | 32.59 | 32.63 | +0.617% | 963,650 | +8.979% |
| 2026-03-31 | 32.04 | 32.65 | 31.84 | 32.43 | +2.594% | 1,009,417 | +9.652% |
| 2026-03-30 | 32.14 | 32.14 | 31.50 | 31.61 | -0.754% | 958,377 | +12.496% |
| 2026-03-27 | 32.15 | 32.23 | 31.75 | 31.85 | -1.515% | 848,750 | +11.648% |
| 2026-03-26 | 32.44 | 32.84 | 32.30 | 32.34 | -1.372% | 770,038 | +9.957% |
| 2026-03-25 | 32.86 | 32.98 | 32.42 | 32.79 | +0.583% | 584,478 | +8.448% |
| 2026-03-24 | 32.05 | 32.80 | 32.05 | 32.60 | +0.960% | 663,117 | +9.080% |
| 2026-03-23 | 32.23 | 32.80 | 32.04 | 32.29 | +2.022% | 904,290 | +10.127% |
| 2026-03-20 | 32.23 | 32.32 | 31.43 | 31.65 | -2.103% | 1,374,520 | +12.354% |
| 2026-03-19 | 31.85 | 32.58 | 31.81 | 32.33 | +0.404% | 994,785 | +9.991% |
| 2026-03-18 | 32.42 | 32.57 | 32.19 | 32.20 | -1.136% | 480,752 | +10.435% |
| 2026-03-17 | 32.47 | 32.77 | 32.47 | 32.57 | +0.992% | 769,069 | +9.180% |
| 2026-03-16 | 32.40 | 32.58 | 32.25 | 32.25 | +0.750% | 487,713 | +10.264% |
| 2026-03-13 | 32.32 | 32.48 | 31.92 | 32.01 | -0.373% | 654,429 | +11.090% |
| 2026-03-12 | 32.39 | 32.48 | 32.09 | 32.13 | -2.043% | 772,893 | +10.675% |
| 2026-03-11 | 32.79 | 32.93 | 32.55 | 32.80 | -0.395% | 803,461 | +8.415% |
| 2026-03-10 | 33.01 | 33.50 | 32.85 | 32.93 | -0.484% | 543,221 | +7.987% |
| 2026-03-09 | 32.53 | 33.17 | 31.96 | 33.09 | +0.455% | 1,537,738 | +7.464% |
| 2026-03-06 | 33.17 | 33.17 | 32.80 | 32.94 | -2.458% | 659,362 | +7.954% |
| 2026-03-05 | 34.05 | 34.30 | 33.52 | 33.77 | -1.746% | 1,020,538 | +5.301% |
| 2026-03-04 | 34.38 | 34.47 | 34.03 | 34.37 | +0.526% | 652,556 | +3.462% |
| 2026-03-03 | 33.83 | 34.35 | 33.38 | 34.19 | -1.242% | 753,739 | +4.007% |
| 2026-03-02 | 34.02 | 34.70 | 33.97 | 34.62 | +0.610% | 623,254 | +2.715% |
| 2026-02-27 | 34.33 | 34.43 | 34.09 | 34.41 | -1.035% | 531,993 | +3.342% |
| 2026-02-26 | 34.60 | 34.87 | 34.39 | 34.77 | +0.579% | 594,709 | +2.272% |
| 2026-02-25 | 34.60 | 34.60 | 34.19 | 34.57 | +0.436% | 492,846 | +2.864% |
| 2026-02-24 | 34.16 | 34.50 | 34.16 | 34.42 | +0.850% | 430,846 | +3.312% |
| 2026-02-23 | 34.72 | 34.80 | 33.95 | 34.13 | -2.150% | 750,954 | +4.190% |
| 2026-02-20 | 34.54 | 35.02 | 34.49 | 34.88 | +0.722% | 817,827 | +1.950% |
| 2026-02-19 | 34.48 | 34.64 | 34.36 | 34.63 | -0.058% | 462,041 | +2.686% |
| 2026-02-18 | 34.53 | 34.95 | 34.39 | 34.65 | +0.435% | 795,971 | +2.626% |
| 2026-02-17 | 34.54 | 34.64 | 34.09 | 34.50 | -0.231% | 627,351 | +3.072% |
| 2026-02-13 | 34.21 | 34.77 | 34.02 | 34.58 | +1.111% | 496,895 | +2.834% |
| 2026-02-12 | 35.06 | 35.23 | 33.97 | 34.20 | -1.921% | 1,028,341 | +3.977% |
| 2026-02-11 | 35.20 | 35.31 | 34.66 | 34.87 | -0.143% | 579,688 | +1.979% |
| 2026-02-10 | 34.99 | 35.16 | 34.90 | 34.92 | +0.029% | 783,280 | +1.833% |
| 2026-02-09 | 34.78 | 35.03 | 34.62 | 34.91 | +0.258% | 679,880 | +1.862% |
| 2026-02-06 | 34.21 | 34.90 | 34.21 | 34.82 | +2.866% | 537,708 | +2.125% |
| 2026-02-05 | 33.95 | 34.21 | 33.76 | 33.85 | -0.907% | 566,029 | +5.052% |
| 2026-02-04 | 34.07 | 34.37 | 33.78 | 34.16 | +1.005% | 1,275,128 | +4.098% |
| 2026-02-03 | 33.78 | 34.15 | 33.41 | 33.82 | +0.386% | 604,723 | +5.145% |
| 2026-02-02 | 33.22 | 33.86 | 33.22 | 33.69 | +1.019% | 698,375 | +5.551% |
| 2026-01-30 | 33.35 | 33.54 | 33.08 | 33.35 | -0.685% | 871,240 | +6.627% |
| 2026-01-29 | 33.60 | 33.77 | 33.18 | 33.58 | +0.539% | 556,807 | +5.896% |
| 2026-01-28 | 33.70 | 33.80 | 33.37 | 33.40 | -0.684% | 736,301 | +6.467% |
| 2026-01-27 | 33.68 | 33.70 | 33.46 | 33.63 | -0.119% | 502,743 | +5.739% |
| 2026-01-26 | 33.78 | 33.88 | 33.56 | 33.67 | -0.089% | 574,410 | +5.613% |
| 2026-01-23 | 34.14 | 34.14 | 33.63 | 33.70 | -1.462% | 596,179 | +5.519% |
| 2026-01-22 | 34.39 | 34.54 | 34.17 | 34.20 | +0.088% | 819,274 | +3.977% |
| 2026-01-21 | 33.61 | 34.28 | 33.59 | 34.17 | +2.428% | 1,082,664 | +4.068% |
| 2026-01-20 | 33.38 | 33.62 | 33.26 | 33.36 | -1.535% | 1,093,684 | +6.595% |
| 2026-01-16 | 33.98 | 33.99 | 33.77 | 33.88 | -0.294% | 755,594 | +4.959% |
| 2026-01-15 | 33.69 | 34.09 | 33.60 | 33.98 | +1.403% | 705,976 | +4.650% |
| 2026-01-14 | 33.36 | 33.56 | 33.24 | 33.51 | +0.329% | 839,759 | +6.118% |
| 2026-01-13 | 33.50 | 33.57 | 33.34 | 33.40 | +0.060% | 761,353 | +6.467% |
| 2026-01-12 | 33.21 | 33.43 | 33.07 | 33.38 | +0.150% | 904,368 | +6.531% |
| 2026-01-09 | 33.13 | 33.41 | 32.94 | 33.33 | +0.878% | 3,856,055 | +6.691% |
| 2026-01-08 | 32.48 | 33.12 | 32.48 | 33.04 | +1.350% | 612,389 | +7.627% |
| 2026-01-07 | 32.91 | 32.95 | 32.49 | 32.60 | -0.731% | 640,977 | +9.080% |
| 2026-01-06 | 32.23 | 32.87 | 32.14 | 32.84 | +1.703% | 1,100,587 | +8.283% |
| 2026-01-05 | 31.92 | 32.46 | 31.91 | 32.29 | +1.477% | 910,325 | +10.127% |
| 2026-01-02 | 31.70 | 31.91 | 31.49 | 31.82 | +0.984% | 994,822 | +11.754% |
| 2025-12-31 | 31.83 | 31.83 | 31.51 | 31.51 | -1.099% | 680,520 | +12.853% |
| 2025-12-30 | 32.00 | 32.00 | 31.84 | 31.86 | -0.219% | 528,882 | +11.613% |
| 2025-12-29 | 32.02 | 32.13 | 31.87 | 31.93 | -0.592% | 513,371 | +11.369% |
| 2025-12-26 | 32.14 | 32.14 | 31.99 | 32.12 | -0.031% | 428,109 | +10.710% |
| 2025-12-24 | 31.99 | 32.15 | 31.96 | 32.13 | +0.344% | 495,178 | +10.675% |
| 2025-12-23 | 32.12 | 32.16 | 31.97 | 32.02 | -0.497% | 719,618 | +11.056% |
| 2025-12-22 | 32.15 | 32.35 | 32.13 | 32.18 | +0.531% | 667,244 | +10.503% |
| 2025-12-19 | 31.96 | 32.10 | 31.96 | 32.01 | +0.251% | 633,315 | +11.090% |
| 2025-12-18 | 32.12 | 32.26 | 31.88 | 31.93 | +0.377% | 739,189 | +11.369% |
| 2025-12-17 | 32.00 | 32.28 | 31.77 | 31.81 | -0.438% | 745,839 | +11.789% |
| 2025-12-16 | 32.12 | 32.24 | 31.80 | 31.95 | -0.622% | 912,891 | +11.299% |
| 2025-12-15 | 32.47 | 32.47 | 32.06 | 32.15 | -0.217% | 964,591 | +10.607% |
| 2025-12-12 | 32.70 | 32.72 | 32.16 | 32.22 | -1.257% | 714,294 | +10.366% |
| 2025-12-11 | 32.33 | 32.67 | 32.33 | 32.63 | +0.959% | 799,179 | +8.979% |
| 2025-12-10 | 31.71 | 32.53 | 31.71 | 32.32 | +1.476% | 1,028,095 | +10.025% |
| 2025-12-09 | 31.63 | 31.99 | 31.59 | 31.85 | +0.505% | 644,093 | +11.648% |
| 2025-12-08 | 31.96 | 31.96 | 31.67 | 31.69 | -0.502% | 806,830 | +12.212% |
| 2025-12-05 | 31.80 | 32.04 | 31.77 | 31.85 | +0.157% | 687,659 | +11.648% |
| 2025-12-04 | 31.77 | 31.95 | 31.68 | 31.80 | -0.094% | 513,841 | +11.824% |
| 2025-12-03 | 31.57 | 31.89 | 31.53 | 31.83 | +1.144% | 696,977 | +11.719% |
| 2025-12-02 | 31.66 | 31.66 | 31.41 | 31.47 | -0.159% | 524,406 | +12.997% |
| 2025-12-01 | 31.30 | 31.71 | 31.30 | 31.52 | -0.348% | 662,358 | +12.817% |
| 2025-11-28 | 31.62 | 31.65 | 31.52 | 31.63 | +0.285% | 563,541 | +12.425% |
| 2025-11-26 | 31.28 | 31.78 | 31.27 | 31.54 | +0.767% | 581,132 | +12.746% |
| 2025-11-25 | 30.69 | 31.37 | 30.69 | 31.30 | +2.388% | 833,787 | +13.610% |
| 2025-11-24 | 30.28 | 30.64 | 30.18 | 30.57 | +1.091% | 700,124 | +16.323% |
| 2025-11-21 | 29.47 | 30.42 | 29.42 | 30.24 | +3.067% | 1,470,427 | +17.593% |
| 2025-11-20 | 30.13 | 30.30 | 29.31 | 29.34 | -1.378% | 786,065 | +21.200% |
| 2025-11-19 | 29.79 | 30.03 | 29.63 | 29.75 | -0.168% | 944,813 | +19.529% |
| 2025-11-18 | 29.54 | 29.96 | 29.50 | 29.80 | +0.303% | 1,281,329 | +19.329% |
| 2025-11-17 | 30.28 | 30.36 | 29.65 | 29.71 | -2.173% | 1,038,913 | +19.690% |
| 2025-11-14 | 30.09 | 30.49 | 30.09 | 30.37 | -0.295% | 1,080,205 | +17.089% |
| 2025-11-13 | 30.84 | 31.04 | 30.36 | 30.46 | -1.805% | 1,195,642 | +16.743% |
| 2025-11-12 | 31.03 | 31.26 | 31.01 | 31.02 | +0.129% | 901,195 | +14.636% |
| 2025-11-11 | 30.89 | 31.05 | 30.84 | 30.98 | +0.324% | 683,068 | +14.784% |
| 2025-11-10 | 30.92 | 31.02 | 30.66 | 30.88 | +0.849% | 1,002,854 | +15.155% |
| 2025-11-07 | 30.20 | 30.63 | 30.18 | 30.62 | +0.724% | 1,024,382 | +16.133% |
| 2025-11-06 | 30.75 | 30.84 | 30.36 | 30.40 | -1.106% | 781,773 | +16.974% |
| 2025-11-05 | 30.37 | 30.87 | 30.37 | 30.74 | +1.352% | 826,891 | +15.680% |
| 2025-11-04 | 30.38 | 30.51 | 30.23 | 30.33 | -1.205% | 779,914 | +17.244% |
| 2025-11-03 | 30.64 | 30.70 | 30.31 | 30.70 | +0.098% | 794,021 | +15.831% |
| 2025-10-31 | 30.56 | 30.75 | 30.40 | 30.67 | +0.262% | 1,157,659 | +15.944% |
| 2025-10-30 | 30.68 | 30.98 | 30.56 | 30.59 | -0.875% | 1,066,008 | +16.247% |
| 2025-10-29 | 31.22 | 31.38 | 30.66 | 30.86 | -1.374% | 986,629 | +15.230% |
| 2025-10-28 | 31.45 | 31.48 | 31.22 | 31.29 | -0.824% | 594,156 | +13.647% |
| 2025-10-27 | 31.74 | 31.75 | 31.45 | 31.55 | +0.127% | 654,583 | +12.710% |
| 2025-10-24 | 31.61 | 31.69 | 31.49 | 31.51 | +0.768% | 723,020 | +12.853% |
| 2025-10-23 | 31.00 | 31.33 | 30.95 | 31.27 | +1.067% | 915,711 | +13.719% |
| 2025-10-22 | 31.13 | 31.25 | 30.73 | 30.94 | -0.546% | 1,496,601 | +14.932% |
| 2025-10-21 | 30.95 | 31.24 | 30.90 | 31.11 | +0.258% | 1,050,746 | +14.304% |
| 2025-10-20 | 30.82 | 31.07 | 30.80 | 31.03 | +1.505% | 581,058 | +14.599% |
| 2025-10-17 | 30.41 | 30.65 | 30.39 | 30.57 | +0.131% | 759,080 | +16.323% |
| 2025-10-16 | 30.99 | 31.02 | 30.39 | 30.53 | -1.293% | 784,103 | +16.476% |
| 2025-10-15 | 31.06 | 31.31 | 30.70 | 30.93 | +0.324% | 962,411 | +14.969% |
| 2025-10-14 | 30.03 | 30.98 | 30.03 | 30.83 | +1.481% | 811,834 | +15.342% |
| 2025-10-13 | 30.26 | 30.45 | 30.13 | 30.38 | +1.776% | 649,236 | +17.051% |
| 2025-10-10 | 30.89 | 30.96 | 29.82 | 29.85 | -3.210% | 1,033,804 | +19.129% |
| 2025-10-09 | 31.21 | 31.28 | 30.78 | 30.84 | -1.249% | 605,873 | +15.305% |
| 2025-10-08 | 31.12 | 31.27 | 30.94 | 31.23 | +0.807% | 551,921 | +13.865% |
| 2025-10-07 | 31.42 | 31.43 | 30.91 | 30.98 | -1.212% | 1,118,232 | +14.784% |
| 2025-10-06 | 31.57 | 31.60 | 31.31 | 31.36 | -0.223% | 1,074,117 | +13.393% |
| 2025-10-03 | 31.37 | 31.70 | 31.37 | 31.43 | +0.512% | 860,746 | +13.140% |
| 2025-10-02 | 31.28 | 31.35 | 31.04 | 31.27 | +0.032% | 713,705 | +13.719% |
| 2025-10-01 | 31.00 | 31.33 | 31.00 | 31.26 | +0.321% | 802,196 | +13.756% |
| 2025-09-30 | 31.11 | 31.19 | 30.89 | 31.16 | +0.064% | 1,500,594 | +14.121% |
| 2025-09-29 | 31.40 | 31.40 | 31.03 | 31.14 | -0.288% | 1,017,009 | +14.194% |
| 2025-09-26 | 30.97 | 31.26 | 30.95 | 31.23 | +0.970% | 865,329 | +13.865% |
| 2025-09-25 | 30.91 | 30.98 | 30.79 | 30.93 | -0.674% | 1,067,188 | +14.969% |
| 2025-09-24 | 31.38 | 31.50 | 31.14 | 31.14 | -0.923% | 734,393 | +14.194% |
| 2025-09-23 | 31.61 | 31.91 | 31.42 | 31.43 | -0.286% | 903,241 | +13.140% |
| 2025-09-22 | 31.46 | 31.60 | 31.38 | 31.52 | 0.000% | 1,165,081 | +12.817% |
| 2025-09-19 | 31.99 | 31.99 | 31.47 | 31.52 | -1.284% | 691,810 | +12.817% |
| 2025-09-18 | 31.62 | 31.98 | 31.54 | 31.93 | +1.591% | 1,173,337 | +11.369% |
| 2025-09-17 | 31.47 | 32.13 | 31.21 | 31.43 | +0.064% | 1,351,500 | +13.140% |
| 2025-09-16 | 31.51 | 31.53 | 31.25 | 31.41 | -0.286% | 1,318,846 | +13.212% |
| 2025-09-15 | 31.54 | 31.70 | 31.45 | 31.50 | +0.191% | 1,240,323 | +12.889% |
| 2025-09-12 | 31.79 | 31.79 | 31.42 | 31.44 | -1.318% | 1,020,361 | +13.104% |
| 2025-09-11 | 31.27 | 31.88 | 31.21 | 31.86 | +2.279% | 1,193,969 | +11.613% |
| 2025-09-10 | 31.26 | 31.39 | 31.04 | 31.15 | -0.288% | 1,224,557 | +14.157% |
| 2025-09-09 | 31.46 | 31.46 | 31.14 | 31.24 | -0.951% | 1,525,926 | +13.828% |
| 2025-09-08 | 31.60 | 31.60 | 31.32 | 31.54 | +0.032% | 909,968 | +12.746% |
| 2025-09-05 | 31.50 | 31.82 | 31.26 | 31.53 | +0.478% | 1,134,202 | +12.781% |
| 2025-09-04 | 30.97 | 31.39 | 30.94 | 31.38 | +1.455% | 775,784 | +13.321% |
| 2025-09-03 | 30.90 | 31.14 | 30.78 | 30.93 | -0.161% | 986,626 | +14.969% |
| 2025-09-02 | 30.78 | 30.99 | 30.72 | 30.98 | -0.610% | 928,192 | +14.784% |
| 2025-08-29 | 31.28 | 31.34 | 31.07 | 31.17 | -0.384% | 1,142,462 | +14.084% |
| 2025-08-28 | 31.38 | 31.38 | 31.08 | 31.29 | -0.064% | 3,021,770 | +13.647% |
| 2025-08-27 | 31.03 | 31.32 | 31.03 | 31.31 | +0.772% | 1,088,109 | +13.574% |
| 2025-08-26 | 31.02 | 31.19 | 30.99 | 31.07 | +0.388% | 800,231 | +14.451% |
| 2025-08-25 | 31.09 | 31.13 | 30.95 | 30.95 | -0.769% | 1,660,961 | +14.895% |
| 2025-08-22 | 30.23 | 31.25 | 30.23 | 31.19 | +3.759% | 1,844,024 | +14.011% |
| 2025-08-21 | 29.96 | 30.12 | 29.86 | 30.06 | -0.166% | 707,256 | +18.297% |
| 2025-08-20 | 30.23 | 30.31 | 30.00 | 30.11 | -0.627% | 997,499 | +18.100% |
| 2025-08-19 | 30.29 | 30.59 | 30.20 | 30.30 | +0.165% | 773,931 | +17.360% |
| 2025-08-18 | 30.17 | 30.31 | 30.15 | 30.25 | +0.232% | 1,425,029 | +17.554% |
| 2025-08-15 | 30.41 | 30.44 | 30.12 | 30.18 | -0.495% | 984,058 | +17.826% |
| 2025-08-14 | 30.35 | 30.38 | 30.10 | 30.33 | -1.205% | 950,615 | +17.244% |
| 2025-08-13 | 30.21 | 30.72 | 30.17 | 30.70 | +2.027% | 1,526,745 | +15.831% |
| 2025-08-12 | 29.41 | 30.10 | 29.41 | 30.09 | +2.907% | 959,114 | +18.179% |
| 2025-08-11 | 29.34 | 29.48 | 29.18 | 29.24 | -0.273% | 1,348,954 | +21.614% |
| 2025-08-08 | 29.39 | 29.48 | 29.27 | 29.32 | 0.000% | 1,012,171 | +21.282% |
| 2025-08-07 | 29.65 | 29.65 | 29.19 | 29.32 | -0.102% | 1,019,572 | +21.282% |
| 2025-08-06 | 29.40 | 29.41 | 29.26 | 29.35 | -0.204% | 984,945 | +21.158% |
| 2025-08-05 | 29.42 | 29.45 | 29.07 | 29.41 | +0.375% | 758,539 | +20.911% |
| 2025-08-04 | 28.97 | 29.32 | 28.97 | 29.30 | +1.913% | 1,112,277 | +21.365% |
| 2025-08-01 | 28.95 | 28.95 | 28.43 | 28.75 | -1.575% | 869,636 | +23.687% |
| 2025-07-31 | 29.46 | 29.54 | 29.16 | 29.21 | -1.284% | 1,005,231 | +21.739% |
| 2025-07-30 | 29.92 | 30.02 | 29.43 | 29.59 | -0.871% | 1,182,331 | +20.176% |
| 2025-07-29 | 30.12 | 30.18 | 29.77 | 29.85 | -0.434% | 997,179 | +19.129% |
| 2025-07-28 | 30.06 | 30.10 | 29.91 | 29.98 | -0.133% | 1,160,043 | +18.612% |
| 2025-07-25 | 29.95 | 30.05 | 29.73 | 30.02 | +0.671% | 808,241 | +18.454% |
| 2025-07-24 | 30.10 | 30.11 | 29.81 | 29.82 | -1.258% | 1,634,581 | +19.249% |
| 2025-07-23 | 30.03 | 30.23 | 29.98 | 30.20 | +1.206% | 1,120,826 | +17.748% |
| 2025-07-22 | 29.50 | 29.93 | 29.50 | 29.84 | +1.393% | 1,068,227 | +19.169% |
| 2025-07-21 | 29.64 | 29.74 | 29.42 | 29.43 | -0.068% | 1,229,830 | +20.829% |
| 2025-07-18 | 29.78 | 29.78 | 29.39 | 29.45 | -0.473% | 1,186,128 | +20.747% |
| 2025-07-17 | 29.30 | 29.64 | 29.30 | 29.59 | +0.955% | 986,518 | +20.176% |
| 2025-07-16 | 29.25 | 29.32 | 28.82 | 29.31 | +0.756% | 836,598 | +21.324% |
| 2025-07-15 | 29.77 | 29.84 | 29.09 | 29.09 | -1.988% | 710,540 | +22.241% |
| 2025-07-14 | 29.58 | 29.72 | 29.50 | 29.68 | +0.101% | 932,436 | +19.811% |
| 2025-07-11 | 29.75 | 29.77 | 29.59 | 29.65 | -0.969% | 939,738 | +19.933% |
| 2025-07-10 | 29.72 | 30.15 | 29.68 | 29.94 | +0.808% | 1,142,050 | +18.771% |
| 2025-07-09 | 29.68 | 29.72 | 29.42 | 29.70 | +0.508% | 652,533 | +19.731% |
| 2025-07-08 | 29.42 | 29.70 | 29.36 | 29.55 | +0.888% | 1,109,371 | +20.338% |
| 2025-07-07 | 29.56 | 29.77 | 29.18 | 29.29 | -1.612% | 1,047,704 | +21.407% |
| 2025-07-03 | 29.67 | 29.82 | 29.67 | 29.77 | +0.642% | 966,803 | +19.449% |
| 2025-07-02 | 29.26 | 29.58 | 29.12 | 29.58 | +1.336% | 993,045 | +20.216% |
| 2025-07-01 | 28.54 | 29.49 | 28.50 | 29.19 | +1.885% | 1,123,318 | +21.823% |
| 2025-06-30 | 28.79 | 28.79 | 28.59 | 28.65 | -0.139% | 1,145,744 | +24.119% |
| 2025-06-27 | 28.73 | 28.88 | 28.51 | 28.69 | +0.280% | 910,381 | +23.946% |
| 2025-06-26 | 28.36 | 28.63 | 28.32 | 28.61 | +1.382% | 663,907 | +24.292% |
| 2025-06-25 | 28.49 | 28.49 | 28.20 | 28.22 | -1.121% | 772,482 | +26.010% |
| 2025-06-24 | 28.46 | 28.63 | 28.33 | 28.54 | +0.919% | 803,369 | +24.597% |
| 2025-06-23 | 27.92 | 28.28 | 27.68 | 28.28 | +1.072% | 608,492 | +25.743% |
| 2025-06-20 | 28.14 | 28.18 | 27.88 | 27.98 | 0.000% | 530,823 | +27.091% |
| 2025-06-18 | 27.89 | 28.21 | 27.83 | 27.98 | +0.359% | 646,418 | +27.091% |
| 2025-06-17 | 27.98 | 28.11 | 27.87 | 27.88 | -0.994% | 730,051 | +27.547% |
| 2025-06-16 | 28.12 | 28.34 | 28.01 | 28.16 | +1.186% | 549,567 | +26.278% |
| 2025-06-13 | 28.03 | 28.16 | 27.74 | 27.83 | -1.765% | 630,642 | +27.776% |
| 2025-06-12 | 28.19 | 28.34 | 28.11 | 28.33 | -0.176% | 654,655 | +25.521% |
| 2025-06-11 | 28.65 | 28.68 | 28.34 | 28.38 | -0.526% | 599,190 | +25.300% |
| 2025-06-10 | 28.49 | 28.64 | 28.41 | 28.53 | +0.493% | 697,907 | +24.641% |
| 2025-06-09 | 28.36 | 28.52 | 28.26 | 28.39 | +0.638% | 548,577 | +25.255% |
| 2025-06-06 | 28.18 | 28.25 | 28.07 | 28.21 | +1.329% | 564,934 | +26.055% |
| 2025-06-05 | 27.92 | 28.02 | 27.70 | 27.84 | -0.072% | 795,163 | +27.730% |
| 2025-06-04 | 27.95 | 28.02 | 27.86 | 27.86 | -0.286% | 524,384 | +27.638% |
| 2025-06-03 | 27.56 | 28.00 | 27.49 | 27.94 | +1.379% | 550,706 | +27.273% |
| 2025-06-02 | 27.59 | 27.61 | 27.23 | 27.56 | -0.181% | 608,584 | +29.028% |
| 2025-05-30 | 27.66 | 27.78 | 27.43 | 27.61 | -0.433% | 767,891 | +28.794% |
| 2025-05-29 | 27.80 | 27.81 | 27.52 | 27.73 | +0.362% | 724,284 | +28.237% |
| 2025-05-28 | 27.93 | 27.95 | 27.61 | 27.63 | -1.216% | 915,991 | +28.701% |
| 2025-05-27 | 27.68 | 27.97 | 27.49 | 27.97 | +2.492% | 789,772 | +27.136% |
| 2025-05-23 | 26.96 | 27.36 | 26.96 | 27.29 | -0.329% | 564,472 | +30.304% |
| 2025-05-22 | 27.32 | 27.54 | 27.23 | 27.38 | -0.073% | 863,331 | +29.876% |
| 2025-05-21 | 27.90 | 27.95 | 27.37 | 27.40 | -2.802% | 495,444 | +29.781% |
| 2025-05-20 | 28.21 | 28.33 | 28.11 | 28.19 | -0.389% | 569,297 | +26.144% |
| 2025-05-19 | 28.04 | 28.30 | 28.03 | 28.30 | -0.492% | 607,005 | +25.654% |
| 2025-05-16 | 28.21 | 28.45 | 28.17 | 28.44 | +0.708% | 529,651 | +25.035% |
| 2025-05-15 | 28.04 | 28.24 | 27.93 | 28.24 | +0.570% | 1,282,731 | +25.921% |
| 2025-05-14 | 28.22 | 28.24 | 28.04 | 28.08 | -0.707% | 905,621 | +26.638% |
| 2025-05-13 | 28.27 | 28.39 | 28.20 | 28.28 | +0.498% | 700,140 | +25.743% |
| 2025-05-12 | 28.17 | 28.35 | 27.93 | 28.14 | +3.608% | 3,367,172 | +26.368% |
| 2025-05-09 | 27.23 | 27.31 | 27.07 | 27.16 | -0.037% | 1,440,829 | +30.928% |
| 2025-05-08 | 26.98 | 27.40 | 26.90 | 27.17 | +1.684% | 1,041,945 | +30.880% |
| 2025-05-07 | 26.79 | 26.86 | 26.57 | 26.72 | +0.225% | 550,020 | +33.084% |
| 2025-05-06 | 26.61 | 26.86 | 26.48 | 26.66 | -0.818% | 684,270 | +33.383% |
| 2025-05-05 | 26.79 | 27.09 | 26.77 | 26.88 | -0.592% | 1,825,953 | +32.292% |
| 2025-05-02 | 26.76 | 27.09 | 26.72 | 27.04 | +2.231% | 980,216 | +31.509% |
| 2025-05-01 | 26.41 | 26.66 | 26.23 | 26.45 | +0.724% | 1,092,317 | +34.442% |
| 2025-04-30 | 26.05 | 26.32 | 25.73 | 26.26 | -0.530% | 920,309 | +35.415% |
| 2025-04-29 | 26.22 | 26.51 | 26.05 | 26.40 | +0.457% | 534,308 | +34.697% |
| 2025-04-28 | 26.22 | 26.42 | 26.00 | 26.28 | +0.344% | 1,108,655 | +35.312% |
| 2025-04-25 | 26.10 | 26.22 | 25.92 | 26.19 | -0.229% | 656,235 | +35.777% |
| 2025-04-24 | 25.82 | 26.27 | 25.69 | 26.25 | +1.981% | 667,166 | +35.467% |
| 2025-04-23 | 26.07 | 26.50 | 25.66 | 25.74 | +1.179% | 2,666,944 | +38.151% |
| 2025-04-22 | 25.17 | 25.51 | 25.02 | 25.44 | +2.251% | 31,703,206 | +39.780% |
| 2025-04-21 | 25.15 | 25.20 | 24.61 | 24.88 | -1.893% | 785,090 | +42.926% |
| 2025-04-17 | 25.24 | 25.50 | 25.16 | 25.36 | +0.875% | 612,574 | +40.221% |
| 2025-04-16 | 25.26 | 25.46 | 24.89 | 25.14 | -0.907% | 704,583 | +41.448% |
| 2025-04-15 | 25.39 | 25.69 | 25.32 | 25.37 | 0.000% | 770,815 | +40.166% |