FNDE
Schwab Fundamental Emerging Markets Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 3:00:10 PM EDT
43.01USD+2.637%(+1.10)1,378,039
43.03Bid43.04Ask0.01SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
42.53USD+1.479%(+0.62)
FNDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.83 | 43.03 | 42.69 | 43.01 | +2.625% | 1,378,039 | 0.000% |
| 2026-10-02 | 41.75 | 41.94 | 41.57 | 41.91 | +0.600% | 2,161,981 | +2.625% |
| 2026-10-01 | 41.75 | 41.87 | 41.42 | 41.66 | -0.502% | 2,529,309 | +3.241% |
| 2026-09-30 | 42.00 | 42.08 | 41.87 | 41.87 | -0.095% | 1,595,543 | +2.723% |
| 2026-09-29 | 41.79 | 41.91 | 41.70 | 41.91 | -0.262% | 3,131,670 | +2.625% |
| 2026-09-28 | 41.99 | 42.16 | 41.83 | 42.02 | -0.214% | 2,243,023 | +2.356% |
| 2026-09-25 | 42.11 | 42.23 | 41.97 | 42.11 | +0.095% | 2,051,509 | +2.137% |
| 2026-09-24 | 42.31 | 42.32 | 42.00 | 42.07 | -0.520% | 1,495,237 | +2.234% |
| 2026-09-23 | 42.66 | 42.66 | 42.22 | 42.29 | -1.537% | 2,123,328 | +1.703% |
| 2026-09-22 | 42.78 | 43.00 | 42.76 | 42.95 | +0.023% | 1,970,733 | +0.140% |
| 2026-09-21 | 42.80 | 42.98 | 42.63 | 42.94 | +1.537% | 1,843,011 | +0.163% |
| 2026-09-18 | 42.24 | 42.31 | 42.16 | 42.29 | -0.142% | 1,451,486 | +1.703% |
| 2026-09-17 | 42.26 | 42.43 | 42.14 | 42.35 | +1.292% | 1,657,649 | +1.558% |
| 2026-09-16 | 42.15 | 42.23 | 41.63 | 41.81 | -0.571% | 1,775,753 | +2.870% |
| 2026-09-15 | 42.08 | 42.14 | 41.96 | 42.05 | -0.591% | 2,047,092 | +2.283% |
| 2026-09-14 | 42.11 | 42.47 | 42.09 | 42.30 | -0.821% | 2,503,317 | +1.678% |
| 2026-09-11 | 42.72 | 42.77 | 42.57 | 42.65 | +0.329% | 2,174,169 | +0.844% |
| 2026-09-10 | 42.49 | 42.66 | 42.37 | 42.51 | -0.840% | 1,936,247 | +1.176% |
| 2026-09-09 | 43.08 | 43.08 | 42.80 | 42.87 | -0.186% | 2,241,756 | +0.327% |
| 2026-09-08 | 42.93 | 43.09 | 42.88 | 42.95 | -0.302% | 2,095,725 | +0.140% |
| 2026-09-04 | 42.88 | 43.18 | 42.88 | 43.08 | +0.654% | 1,496,375 | -0.162% |
| 2026-09-03 | 42.70 | 42.81 | 42.59 | 42.80 | +0.375% | 2,664,226 | +0.491% |
| 2026-09-02 | 42.42 | 42.69 | 42.42 | 42.64 | +0.542% | 2,390,060 | +0.868% |
| 2026-09-01 | 42.35 | 42.62 | 42.33 | 42.41 | +0.689% | 2,952,442 | +1.415% |
| 2026-08-31 | 42.28 | 42.34 | 42.05 | 42.12 | +0.286% | 2,764,341 | +2.113% |
| 2026-08-28 | 42.22 | 42.34 | 41.85 | 42.00 | -0.190% | 2,186,594 | +2.405% |
| 2026-08-27 | 41.95 | 42.09 | 41.85 | 42.08 | +0.406% | 1,502,920 | +2.210% |
| 2026-08-26 | 42.03 | 42.06 | 41.91 | 41.91 | -0.095% | 1,600,809 | +2.625% |
| 2026-08-25 | 41.76 | 41.97 | 41.73 | 41.95 | +0.600% | 1,698,971 | +2.527% |
| 2026-08-24 | 41.69 | 41.77 | 41.62 | 41.70 | -0.406% | 818,726 | +3.141% |
| 2026-08-21 | 41.96 | 41.98 | 41.83 | 41.87 | +0.916% | 797,452 | +2.723% |
| 2026-08-20 | 41.24 | 41.59 | 41.24 | 41.49 | +0.048% | 665,957 | +3.664% |
| 2026-08-19 | 41.60 | 41.67 | 41.44 | 41.47 | +1.196% | 651,749 | +3.714% |
| 2026-08-18 | 41.17 | 41.25 | 40.95 | 40.98 | -0.919% | 602,700 | +4.954% |
| 2026-08-17 | 41.42 | 41.49 | 41.33 | 41.36 | +0.194% | 890,755 | +3.989% |
| 2026-08-14 | 41.23 | 41.36 | 41.17 | 41.28 | -0.145% | 622,545 | +4.191% |
| 2026-08-13 | 41.38 | 41.45 | 41.31 | 41.34 | -0.338% | 1,907,204 | +4.040% |
| 2026-08-12 | 41.63 | 41.63 | 41.45 | 41.48 | +0.290% | 498,423 | +3.689% |
| 2026-08-11 | 41.65 | 41.71 | 41.30 | 41.36 | -1.005% | 572,329 | +3.989% |
| 2026-08-10 | 41.66 | 41.81 | 41.59 | 41.78 | +0.264% | 710,991 | +2.944% |
| 2026-08-07 | 41.74 | 41.82 | 41.54 | 41.67 | +0.507% | 743,741 | +3.216% |
| 2026-08-06 | 41.41 | 41.65 | 41.31 | 41.46 | -0.120% | 709,727 | +3.739% |
| 2026-08-05 | 41.72 | 41.78 | 41.51 | 41.51 | -0.480% | 1,259,365 | +3.614% |
| 2026-08-04 | 41.47 | 41.77 | 41.41 | 41.71 | +0.919% | 1,029,200 | +3.117% |
| 2026-08-03 | 41.15 | 41.34 | 41.08 | 41.33 | +0.121% | 844,122 | +4.065% |
| 2026-07-31 | 41.30 | 41.34 | 40.88 | 41.28 | +0.658% | 811,140 | +4.191% |
| 2026-07-30 | 40.60 | 41.02 | 40.53 | 41.01 | +2.091% | 858,751 | +4.877% |
| 2026-07-29 | 40.33 | 40.73 | 40.02 | 40.17 | -0.545% | 875,692 | +7.070% |
| 2026-07-28 | 40.28 | 40.55 | 40.15 | 40.39 | -0.493% | 737,280 | +6.487% |
| 2026-07-27 | 40.63 | 40.66 | 40.34 | 40.59 | +0.222% | 764,942 | +5.962% |
| 2026-07-24 | 40.58 | 40.77 | 40.48 | 40.50 | -0.295% | 574,649 | +6.198% |
| 2026-07-23 | 40.76 | 40.90 | 40.51 | 40.62 | -0.830% | 544,200 | +5.884% |
| 2026-07-22 | 40.78 | 41.05 | 40.78 | 40.96 | +0.614% | 599,575 | +5.005% |
| 2026-07-21 | 40.65 | 40.74 | 40.49 | 40.71 | +1.143% | 577,080 | +5.650% |
| 2026-07-20 | 40.34 | 40.49 | 40.22 | 40.25 | +0.324% | 919,091 | +6.857% |
| 2026-07-17 | 39.76 | 40.15 | 39.73 | 40.12 | -0.644% | 888,302 | +7.203% |
| 2026-07-16 | 40.46 | 40.58 | 40.30 | 40.38 | -0.713% | 850,739 | +6.513% |
| 2026-07-15 | 40.70 | 40.84 | 40.44 | 40.67 | +0.569% | 597,821 | +5.754% |
| 2026-07-14 | 40.46 | 40.61 | 40.38 | 40.44 | +0.772% | 1,082,325 | +6.355% |
| 2026-07-13 | 40.41 | 40.51 | 40.11 | 40.13 | -0.987% | 1,347,915 | +7.177% |
| 2026-07-10 | 40.34 | 40.59 | 40.26 | 40.53 | +0.896% | 397,355 | +6.119% |
| 2026-07-09 | 40.03 | 40.26 | 39.99 | 40.17 | +0.651% | 605,857 | +7.070% |
| 2026-07-08 | 39.75 | 39.98 | 39.58 | 39.91 | +1.243% | 874,232 | +7.767% |
| 2026-07-07 | 39.61 | 39.86 | 39.34 | 39.42 | -1.745% | 470,418 | +9.107% |
| 2026-07-06 | 39.88 | 40.16 | 39.82 | 40.12 | +1.776% | 732,343 | +7.203% |
| 2026-07-02 | 39.69 | 39.97 | 39.15 | 39.42 | +0.051% | 952,330 | +9.107% |
| 2026-07-01 | 39.26 | 39.67 | 39.26 | 39.40 | -0.706% | 1,227,963 | +9.162% |
| 2026-06-30 | 39.50 | 39.77 | 39.47 | 39.68 | +0.253% | 808,364 | +8.392% |
| 2026-06-29 | 39.40 | 39.60 | 39.14 | 39.58 | +0.764% | 909,982 | +8.666% |
| 2026-06-26 | 39.04 | 39.45 | 39.03 | 39.28 | -0.557% | 557,276 | +9.496% |
| 2026-06-25 | 39.83 | 39.83 | 39.28 | 39.50 | -0.454% | 702,076 | +8.886% |
| 2026-06-24 | 39.63 | 39.84 | 39.50 | 39.68 | -1.367% | 1,356,574 | +8.392% |
| 2026-06-23 | 40.18 | 40.48 | 40.17 | 40.23 | -2.496% | 681,294 | +6.910% |
| 2026-06-22 | 41.29 | 41.35 | 41.18 | 41.26 | +0.782% | 741,569 | +4.241% |
| 2026-06-18 | 40.91 | 40.99 | 40.80 | 40.94 | +0.713% | 516,092 | +5.056% |
| 2026-06-17 | 41.31 | 41.41 | 40.59 | 40.65 | -1.119% | 1,414,723 | +5.806% |
| 2026-06-16 | 41.21 | 41.38 | 41.09 | 41.11 | -1.107% | 495,656 | +4.622% |
| 2026-06-15 | 41.72 | 41.79 | 41.56 | 41.57 | +1.390% | 845,988 | +3.464% |
| 2026-06-12 | 40.89 | 41.09 | 40.76 | 41.00 | +0.663% | 694,823 | +4.902% |
| 2026-06-11 | 39.87 | 40.77 | 39.87 | 40.73 | +2.362% | 719,639 | +5.598% |
| 2026-06-10 | 40.00 | 40.28 | 39.77 | 39.79 | -0.897% | 898,976 | +8.092% |
| 2026-06-09 | 40.63 | 40.79 | 39.58 | 40.15 | -0.174% | 1,824,430 | +7.123% |
| 2026-06-08 | 40.43 | 40.51 | 40.17 | 40.22 | +0.450% | 944,339 | +6.937% |
| 2026-06-05 | 40.86 | 40.86 | 39.94 | 40.04 | -3.541% | 731,259 | +7.418% |
| 2026-06-04 | 41.39 | 41.55 | 41.27 | 41.51 | -0.384% | 728,234 | +3.614% |
| 2026-06-03 | 41.91 | 42.00 | 41.65 | 41.67 | -1.606% | 701,360 | +3.216% |
| 2026-06-02 | 42.13 | 42.43 | 42.11 | 42.35 | +1.632% | 872,534 | +1.558% |
| 2026-06-01 | 41.42 | 41.80 | 41.35 | 41.67 | +1.338% | 1,051,502 | +3.216% |
| 2026-05-29 | 41.32 | 41.32 | 41.07 | 41.12 | +0.122% | 1,233,622 | +4.596% |
| 2026-05-28 | 40.81 | 41.15 | 40.71 | 41.07 | -0.146% | 671,669 | +4.724% |
| 2026-05-27 | 41.28 | 41.37 | 41.02 | 41.13 | -0.363% | 751,961 | +4.571% |
| 2026-05-26 | 41.07 | 41.28 | 41.05 | 41.28 | +1.750% | 1,459,789 | +4.191% |
| 2026-05-22 | 40.54 | 40.70 | 40.43 | 40.57 | +0.371% | 591,752 | +6.014% |
| 2026-05-21 | 40.18 | 40.58 | 40.08 | 40.42 | +0.099% | 666,938 | +6.408% |
| 2026-05-20 | 40.12 | 40.48 | 40.03 | 40.38 | +0.900% | 675,820 | +6.513% |
| 2026-05-19 | 39.90 | 40.20 | 39.83 | 40.02 | -0.818% | 568,179 | +7.471% |
| 2026-05-18 | 40.46 | 40.46 | 40.13 | 40.35 | +0.398% | 733,076 | +6.592% |
| 2026-05-15 | 40.32 | 40.37 | 40.07 | 40.19 | -2.333% | 654,763 | +7.017% |
| 2026-05-14 | 41.04 | 41.27 | 40.96 | 41.15 | -0.484% | 523,218 | +4.520% |
| 2026-05-13 | 41.08 | 41.56 | 41.00 | 41.35 | +0.584% | 741,594 | +4.015% |
| 2026-05-12 | 41.19 | 41.22 | 40.78 | 41.11 | -1.202% | 1,016,478 | +4.622% |
| 2026-05-11 | 41.52 | 41.65 | 41.48 | 41.61 | +0.120% | 741,716 | +3.365% |
| 2026-05-08 | 41.49 | 41.64 | 41.44 | 41.56 | +0.923% | 926,143 | +3.489% |
| 2026-05-07 | 41.73 | 41.73 | 41.15 | 41.18 | -1.342% | 1,515,291 | +4.444% |
| 2026-05-06 | 41.48 | 41.77 | 41.42 | 41.74 | +1.954% | 661,743 | +3.043% |
| 2026-05-05 | 40.91 | 41.05 | 40.84 | 40.94 | +1.286% | 755,671 | +5.056% |
| 2026-05-04 | 40.61 | 40.71 | 40.28 | 40.42 | -0.590% | 992,139 | +6.408% |
| 2026-05-01 | 40.64 | 40.94 | 40.63 | 40.66 | -0.098% | 720,073 | +5.780% |
| 2026-04-30 | 40.29 | 40.76 | 40.16 | 40.70 | +1.623% | 549,429 | +5.676% |
| 2026-04-29 | 40.25 | 40.25 | 39.99 | 40.05 | -0.497% | 1,121,975 | +7.391% |
| 2026-04-28 | 40.04 | 40.26 | 39.99 | 40.25 | +0.025% | 1,208,543 | +6.857% |
| 2026-04-27 | 40.39 | 40.50 | 40.23 | 40.24 | -0.593% | 484,311 | +6.884% |
| 2026-04-24 | 40.30 | 40.49 | 40.20 | 40.48 | +1.149% | 638,510 | +6.250% |
| 2026-04-23 | 40.27 | 40.35 | 39.80 | 40.02 | -1.234% | 859,464 | +7.471% |
| 2026-04-22 | 40.50 | 40.62 | 40.45 | 40.52 | +0.821% | 610,778 | +6.145% |
| 2026-04-21 | 40.65 | 40.67 | 40.15 | 40.19 | -1.107% | 949,459 | +7.017% |
| 2026-04-20 | 40.60 | 40.68 | 40.46 | 40.64 | -0.319% | 1,090,946 | +5.832% |
| 2026-04-17 | 40.77 | 40.97 | 40.72 | 40.77 | +0.891% | 701,332 | +5.494% |
| 2026-04-16 | 40.40 | 40.52 | 40.23 | 40.41 | +0.198% | 528,451 | +6.434% |
| 2026-04-15 | 40.30 | 40.38 | 40.17 | 40.33 | -0.272% | 1,314,636 | +6.645% |
| 2026-04-14 | 40.29 | 40.45 | 40.27 | 40.44 | +0.923% | 693,331 | +6.355% |
| 2026-04-13 | 39.59 | 40.08 | 39.58 | 40.07 | +1.008% | 1,019,355 | +7.337% |
| 2026-04-10 | 39.66 | 39.80 | 39.57 | 39.67 | +0.456% | 1,746,230 | +8.419% |
| 2026-04-09 | 39.24 | 39.58 | 39.15 | 39.49 | +0.279% | 726,371 | +8.914% |
| 2026-04-08 | 39.50 | 39.55 | 39.13 | 39.38 | +2.981% | 1,085,222 | +9.218% |
| 2026-04-07 | 38.08 | 38.25 | 37.83 | 38.24 | -0.052% | 992,056 | +12.474% |
| 2026-04-06 | 38.16 | 38.42 | 38.09 | 38.26 | +0.288% | 1,248,465 | +12.415% |
| 2026-04-02 | 37.69 | 38.41 | 37.66 | 38.15 | +0.026% | 1,073,728 | +12.739% |
| 2026-04-01 | 38.16 | 38.39 | 38.08 | 38.14 | -0.314% | 1,261,379 | +12.769% |
| 2026-03-31 | 37.47 | 38.28 | 37.44 | 38.26 | +2.711% | 1,348,481 | +12.415% |
| 2026-03-30 | 37.48 | 37.56 | 37.09 | 37.25 | +0.269% | 1,226,927 | +15.463% |
| 2026-03-27 | 37.20 | 37.43 | 37.06 | 37.15 | -0.215% | 1,140,030 | +15.774% |
| 2026-03-26 | 37.49 | 37.78 | 37.22 | 37.23 | -2.052% | 820,488 | +15.525% |
| 2026-03-25 | 37.88 | 38.14 | 37.75 | 38.01 | +1.958% | 2,211,530 | +13.154% |
| 2026-03-24 | 36.96 | 37.41 | 36.94 | 37.28 | -0.587% | 1,906,653 | +15.370% |
| 2026-03-23 | 37.27 | 37.77 | 37.15 | 37.50 | +2.180% | 2,009,587 | +14.693% |
| 2026-03-20 | 37.40 | 37.40 | 36.62 | 36.70 | -2.910% | 1,778,063 | +17.193% |
| 2026-03-19 | 37.22 | 37.97 | 37.11 | 37.80 | -0.053% | 2,236,346 | +13.783% |
| 2026-03-18 | 38.23 | 38.37 | 37.80 | 37.82 | -1.868% | 1,155,953 | +13.723% |
| 2026-03-17 | 38.67 | 38.73 | 38.47 | 38.54 | +0.495% | 883,209 | +11.598% |
| 2026-03-16 | 38.22 | 38.45 | 38.13 | 38.35 | +1.995% | 1,287,983 | +12.151% |
| 2026-03-13 | 38.10 | 38.30 | 37.54 | 37.60 | -0.844% | 1,265,574 | +14.388% |
| 2026-03-12 | 38.40 | 38.40 | 37.81 | 37.92 | -1.685% | 1,381,941 | +13.423% |
| 2026-03-11 | 38.46 | 38.72 | 38.35 | 38.57 | +0.312% | 1,067,681 | +11.512% |
| 2026-03-10 | 38.37 | 38.88 | 38.20 | 38.45 | +0.104% | 1,172,646 | +11.860% |
| 2026-03-09 | 37.68 | 38.52 | 37.45 | 38.41 | +1.480% | 1,720,839 | +11.976% |
| 2026-03-06 | 37.72 | 38.06 | 37.60 | 37.85 | -0.447% | 976,435 | +13.633% |
| 2026-03-05 | 38.15 | 38.38 | 37.63 | 38.02 | -1.579% | 866,201 | +13.125% |
| 2026-03-04 | 38.52 | 38.74 | 38.34 | 38.63 | +0.156% | 1,301,941 | +11.338% |
| 2026-03-03 | 38.50 | 38.73 | 37.69 | 38.57 | -3.309% | 1,567,825 | +11.512% |
| 2026-03-02 | 39.60 | 40.07 | 39.57 | 39.89 | -1.017% | 1,262,680 | +7.822% |
| 2026-02-27 | 40.23 | 40.42 | 40.17 | 40.30 | -0.198% | 1,154,353 | +6.725% |
| 2026-02-26 | 40.52 | 40.52 | 40.05 | 40.38 | -1.223% | 1,065,962 | +6.513% |
| 2026-02-25 | 40.88 | 40.91 | 40.63 | 40.88 | +1.013% | 877,846 | +5.210% |
| 2026-02-24 | 40.26 | 40.60 | 40.18 | 40.47 | +1.124% | 1,272,514 | +6.276% |
| 2026-02-23 | 40.21 | 40.37 | 39.94 | 40.02 | -0.719% | 1,203,445 | +7.471% |
| 2026-02-20 | 39.59 | 40.31 | 39.55 | 40.31 | +1.588% | 2,564,206 | +6.698% |
| 2026-02-19 | 39.53 | 39.69 | 39.38 | 39.68 | -0.076% | 1,082,841 | +8.392% |
| 2026-02-18 | 39.79 | 40.00 | 39.63 | 39.71 | +0.278% | 1,389,189 | +8.310% |
| 2026-02-17 | 39.48 | 39.65 | 39.16 | 39.60 | -0.126% | 1,086,744 | +8.611% |
| 2026-02-13 | 39.53 | 39.68 | 39.28 | 39.65 | -0.252% | 1,600,870 | +8.474% |
| 2026-02-12 | 40.42 | 40.42 | 39.68 | 39.75 | -1.463% | 1,148,335 | +8.201% |
| 2026-02-11 | 40.14 | 40.40 | 39.95 | 40.34 | +1.280% | 1,641,978 | +6.619% |
| 2026-02-10 | 39.84 | 39.93 | 39.70 | 39.83 | +0.277% | 1,309,044 | +7.984% |
| 2026-02-09 | 39.39 | 39.77 | 39.35 | 39.72 | +0.838% | 1,662,273 | +8.283% |
| 2026-02-06 | 39.01 | 39.40 | 39.01 | 39.39 | +2.206% | 1,084,923 | +9.190% |
| 2026-02-05 | 38.75 | 38.93 | 38.50 | 38.54 | -0.951% | 1,646,464 | +11.598% |
| 2026-02-04 | 39.35 | 39.35 | 38.73 | 38.91 | -0.282% | 1,647,468 | +10.537% |
| 2026-02-03 | 39.05 | 39.16 | 38.67 | 39.02 | +0.515% | 2,304,439 | +10.226% |
| 2026-02-02 | 38.48 | 38.87 | 38.46 | 38.82 | -0.026% | 1,541,113 | +10.793% |
| 2026-01-30 | 39.29 | 39.41 | 38.60 | 38.83 | -2.682% | 2,074,871 | +10.765% |
| 2026-01-29 | 40.02 | 40.28 | 39.40 | 39.90 | +0.050% | 1,554,595 | +7.794% |
| 2026-01-28 | 39.87 | 39.92 | 39.63 | 39.88 | +0.631% | 1,077,611 | +7.849% |
| 2026-01-27 | 39.33 | 39.64 | 39.31 | 39.63 | +1.694% | 1,199,636 | +8.529% |
| 2026-01-26 | 38.96 | 39.14 | 38.93 | 38.97 | +0.412% | 1,249,794 | +10.367% |
| 2026-01-23 | 38.48 | 38.84 | 38.42 | 38.81 | +0.622% | 1,221,098 | +10.822% |
| 2026-01-22 | 38.50 | 38.77 | 38.46 | 38.57 | +1.234% | 1,844,529 | +11.512% |
| 2026-01-21 | 37.98 | 38.23 | 37.91 | 38.10 | +1.168% | 3,097,464 | +12.887% |
| 2026-01-20 | 37.60 | 37.86 | 37.59 | 37.66 | -0.238% | 1,072,242 | +14.206% |
| 2026-01-16 | 37.81 | 37.81 | 37.59 | 37.75 | -0.736% | 978,714 | +13.934% |
| 2026-01-15 | 38.00 | 38.19 | 37.87 | 38.03 | +0.422% | 1,151,403 | +13.095% |
| 2026-01-14 | 37.63 | 37.87 | 37.63 | 37.87 | +0.852% | 1,565,761 | +13.573% |
| 2026-01-13 | 37.59 | 37.63 | 37.41 | 37.55 | -0.080% | 1,814,827 | +14.541% |
| 2026-01-12 | 37.18 | 37.60 | 37.18 | 37.58 | +1.458% | 1,119,069 | +14.449% |
| 2026-01-09 | 36.93 | 37.06 | 36.86 | 37.04 | +0.216% | 1,398,145 | +16.118% |
| 2026-01-08 | 36.70 | 36.96 | 36.70 | 36.96 | -0.135% | 1,041,204 | +16.369% |
| 2026-01-07 | 37.11 | 37.11 | 36.95 | 37.01 | -0.591% | 1,133,431 | +16.212% |
| 2026-01-06 | 37.26 | 37.37 | 37.22 | 37.23 | +0.594% | 996,117 | +15.525% |
| 2026-01-05 | 36.77 | 37.02 | 36.69 | 37.01 | +0.516% | 1,221,850 | +16.212% |
| 2026-01-02 | 36.64 | 36.83 | 36.60 | 36.82 | +2.108% | 898,308 | +16.812% |
| 2025-12-31 | 36.17 | 36.17 | 36.03 | 36.06 | -0.277% | 663,794 | +19.273% |
| 2025-12-30 | 36.18 | 36.25 | 36.14 | 36.16 | +0.612% | 1,333,191 | +18.944% |
| 2025-12-29 | 35.96 | 36.00 | 35.84 | 35.94 | -0.746% | 1,614,863 | +19.672% |
| 2025-12-26 | 36.05 | 36.21 | 36.05 | 36.21 | +0.500% | 1,352,658 | +18.779% |
| 2025-12-24 | 36.00 | 36.05 | 35.96 | 36.03 | +0.028% | 726,443 | +19.373% |
| 2025-12-23 | 35.80 | 36.02 | 35.77 | 36.02 | +0.671% | 1,184,919 | +19.406% |
| 2025-12-22 | 35.72 | 35.79 | 35.68 | 35.78 | +0.590% | 1,714,604 | +20.207% |
| 2025-12-19 | 35.53 | 35.72 | 35.53 | 35.57 | +0.622% | 1,302,013 | +20.917% |
| 2025-12-18 | 35.38 | 35.53 | 35.30 | 35.35 | +0.914% | 1,745,545 | +21.669% |
| 2025-12-17 | 35.30 | 35.36 | 34.98 | 35.03 | -0.539% | 3,198,633 | +22.780% |
| 2025-12-16 | 35.23 | 35.25 | 35.05 | 35.22 | -0.677% | 4,018,732 | +22.118% |
| 2025-12-15 | 35.69 | 35.69 | 35.44 | 35.46 | +0.141% | 2,205,314 | +21.292% |
| 2025-12-12 | 35.82 | 35.83 | 35.31 | 35.41 | -0.840% | 1,556,559 | +21.463% |
| 2025-12-11 | 35.58 | 35.76 | 35.49 | 35.71 | -3.643% | 2,072,606 | +20.442% |
| 2025-12-10 | 36.87 | 37.15 | 36.79 | 37.06 | +0.679% | 1,719,340 | +16.055% |
| 2025-12-09 | 36.73 | 36.84 | 36.63 | 36.81 | -0.460% | 1,548,747 | +16.843% |
| 2025-12-08 | 37.14 | 37.14 | 36.88 | 36.98 | -0.484% | 1,905,054 | +16.306% |
| 2025-12-05 | 37.50 | 37.62 | 37.12 | 37.16 | -0.054% | 2,749,297 | +15.743% |
| 2025-12-04 | 37.24 | 37.24 | 37.10 | 37.18 | 0.000% | 1,283,396 | +15.680% |
| 2025-12-03 | 37.04 | 37.19 | 37.00 | 37.18 | +0.243% | 1,382,395 | +15.680% |
| 2025-12-02 | 37.11 | 37.11 | 36.90 | 37.09 | -0.054% | 3,179,176 | +15.961% |
| 2025-12-01 | 37.00 | 37.17 | 37.00 | 37.11 | +0.189% | 2,094,210 | +15.899% |
| 2025-11-28 | 36.93 | 37.05 | 36.90 | 37.04 | +0.298% | 476,299 | +16.118% |
| 2025-11-26 | 36.83 | 36.99 | 36.75 | 36.93 | +0.572% | 1,821,974 | +16.464% |
| 2025-11-25 | 36.60 | 36.73 | 36.40 | 36.72 | +0.410% | 2,078,802 | +17.130% |
| 2025-11-24 | 36.36 | 36.60 | 36.35 | 36.57 | +0.633% | 1,584,565 | +17.610% |
| 2025-11-21 | 36.12 | 36.48 | 35.94 | 36.34 | 0.000% | 1,015,904 | +18.354% |
| 2025-11-20 | 37.09 | 37.12 | 36.34 | 36.34 | -1.143% | 1,478,353 | +18.354% |
| 2025-11-19 | 36.79 | 36.94 | 36.65 | 36.76 | -0.217% | 862,909 | +17.002% |
| 2025-11-18 | 36.73 | 36.96 | 36.60 | 36.84 | -0.244% | 2,675,118 | +16.748% |
| 2025-11-17 | 37.05 | 37.23 | 36.83 | 36.93 | -1.336% | 1,014,112 | +16.464% |
| 2025-11-14 | 37.27 | 37.63 | 37.16 | 37.43 | +0.053% | 1,700,045 | +14.908% |
| 2025-11-13 | 37.82 | 37.84 | 37.35 | 37.41 | -0.796% | 1,081,829 | +14.969% |
| 2025-11-12 | 37.76 | 37.76 | 37.61 | 37.71 | +0.080% | 1,308,376 | +14.055% |
| 2025-11-11 | 37.59 | 37.74 | 37.57 | 37.68 | +0.426% | 1,192,359 | +14.145% |
| 2025-11-10 | 37.40 | 37.55 | 37.28 | 37.52 | +1.269% | 1,342,533 | +14.632% |
| 2025-11-07 | 36.77 | 37.05 | 36.62 | 37.05 | +0.325% | 1,821,050 | +16.086% |
| 2025-11-06 | 37.14 | 37.22 | 36.85 | 36.93 | -0.135% | 1,555,985 | +16.464% |
| 2025-11-05 | 36.72 | 37.03 | 36.69 | 36.98 | +1.176% | 1,544,025 | +16.306% |
| 2025-11-04 | 36.58 | 36.76 | 36.51 | 36.55 | -1.216% | 1,427,330 | +17.674% |
| 2025-11-03 | 37.01 | 37.04 | 36.83 | 37.00 | +0.217% | 1,403,656 | +16.243% |
| 2025-10-31 | 36.90 | 36.95 | 36.77 | 36.92 | -0.431% | 1,264,057 | +16.495% |
| 2025-10-30 | 37.08 | 37.23 | 37.01 | 37.08 | -0.909% | 1,767,180 | +15.992% |
| 2025-10-29 | 37.55 | 37.59 | 37.25 | 37.42 | +0.402% | 1,791,954 | +14.939% |
| 2025-10-28 | 37.08 | 37.30 | 37.03 | 37.27 | +0.161% | 1,296,600 | +15.401% |
| 2025-10-27 | 37.17 | 37.22 | 37.08 | 37.21 | +0.840% | 996,844 | +15.587% |
| 2025-10-24 | 36.98 | 37.01 | 36.89 | 36.90 | +0.463% | 1,351,955 | +16.558% |
| 2025-10-23 | 36.62 | 36.83 | 36.61 | 36.73 | +1.101% | 1,947,616 | +17.098% |
| 2025-10-22 | 36.33 | 36.50 | 36.14 | 36.33 | +0.221% | 1,602,329 | +18.387% |
| 2025-10-21 | 36.39 | 36.40 | 36.23 | 36.25 | -0.956% | 1,383,866 | +18.648% |
| 2025-10-20 | 36.37 | 36.65 | 36.37 | 36.60 | +1.217% | 1,401,465 | +17.514% |
| 2025-10-17 | 35.89 | 36.23 | 35.89 | 36.16 | 0.000% | 1,677,984 | +18.944% |
| 2025-10-16 | 36.20 | 36.39 | 36.07 | 36.16 | +0.584% | 1,677,841 | +18.944% |
| 2025-10-15 | 35.88 | 36.04 | 35.71 | 35.95 | +1.154% | 1,905,398 | +19.638% |
| 2025-10-14 | 35.33 | 35.76 | 35.27 | 35.54 | -0.448% | 2,247,487 | +21.019% |
| 2025-10-13 | 35.72 | 35.83 | 35.58 | 35.70 | +2.645% | 1,799,924 | +20.476% |
| 2025-10-10 | 36.02 | 36.07 | 34.69 | 34.78 | -3.389% | 2,033,635 | +23.663% |
| 2025-10-09 | 36.43 | 36.43 | 35.94 | 36.00 | -0.854% | 1,696,332 | +19.472% |
| 2025-10-08 | 36.18 | 36.31 | 36.13 | 36.31 | +0.582% | 870,355 | +18.452% |
| 2025-10-07 | 36.42 | 36.42 | 36.07 | 36.10 | -0.688% | 1,741,134 | +19.141% |
| 2025-10-06 | 36.28 | 36.41 | 36.26 | 36.35 | +0.083% | 1,507,250 | +18.322% |
| 2025-10-03 | 36.36 | 36.43 | 36.23 | 36.32 | +0.083% | 1,793,548 | +18.420% |
| 2025-10-02 | 36.49 | 36.49 | 36.17 | 36.29 | -0.055% | 1,353,380 | +18.517% |
| 2025-10-01 | 36.24 | 36.38 | 36.23 | 36.31 | +0.415% | 2,158,968 | +18.452% |
| 2025-09-30 | 36.18 | 36.22 | 36.05 | 36.16 | +0.083% | 1,860,024 | +18.944% |
| 2025-09-29 | 36.15 | 36.26 | 36.11 | 36.13 | +0.753% | 2,016,899 | +19.042% |
| 2025-09-26 | 35.71 | 35.87 | 35.67 | 35.86 | +0.112% | 1,647,919 | +19.939% |
| 2025-09-25 | 35.83 | 35.91 | 35.69 | 35.82 | -0.472% | 1,842,248 | +20.073% |
| 2025-09-24 | 36.03 | 36.12 | 35.94 | 35.99 | 0.000% | 1,812,093 | +19.505% |
| 2025-09-23 | 35.96 | 36.14 | 35.95 | 35.99 | +0.139% | 1,848,752 | +19.505% |
| 2025-09-22 | 35.87 | 35.97 | 35.78 | 35.94 | -0.139% | 1,519,665 | +19.672% |
| 2025-09-19 | 36.06 | 36.10 | 35.96 | 35.99 | -0.028% | 2,541,736 | +19.505% |
| 2025-09-18 | 35.99 | 36.05 | 35.86 | 36.00 | -0.854% | 1,671,712 | +19.472% |
| 2025-09-17 | 36.31 | 36.53 | 36.10 | 36.31 | +0.526% | 1,407,925 | +18.452% |
| 2025-09-16 | 36.03 | 36.15 | 35.92 | 36.12 | +0.333% | 1,872,293 | +19.075% |
| 2025-09-15 | 35.95 | 36.02 | 35.87 | 36.00 | +0.643% | 1,377,541 | +19.472% |
| 2025-09-12 | 35.78 | 35.83 | 35.73 | 35.77 | -0.167% | 1,121,519 | +20.240% |
| 2025-09-11 | 35.53 | 35.83 | 35.48 | 35.83 | +1.329% | 1,490,978 | +20.039% |
| 2025-09-10 | 35.43 | 35.48 | 35.34 | 35.36 | +0.569% | 1,521,805 | +21.635% |
| 2025-09-09 | 35.11 | 35.26 | 35.11 | 35.16 | +0.486% | 1,496,640 | +22.327% |
| 2025-09-08 | 34.92 | 35.00 | 34.80 | 34.99 | +0.981% | 1,247,868 | +22.921% |
| 2025-09-05 | 34.70 | 34.83 | 34.51 | 34.65 | +1.079% | 1,998,218 | +24.127% |
| 2025-09-04 | 34.21 | 34.28 | 34.07 | 34.28 | -0.320% | 1,013,151 | +25.467% |
| 2025-09-03 | 34.43 | 34.47 | 34.35 | 34.39 | -0.058% | 1,572,688 | +25.065% |
| 2025-09-02 | 34.12 | 34.41 | 34.09 | 34.41 | -0.087% | 1,975,315 | +24.993% |
| 2025-08-29 | 34.34 | 34.47 | 34.30 | 34.44 | -0.232% | 1,959,314 | +24.884% |
| 2025-08-28 | 34.35 | 34.54 | 34.31 | 34.52 | +0.524% | 631,215 | +24.594% |
| 2025-08-27 | 34.18 | 34.35 | 34.09 | 34.34 | -0.837% | 1,514,177 | +25.248% |
| 2025-08-26 | 34.65 | 34.68 | 34.54 | 34.63 | -0.230% | 456,982 | +24.199% |
| 2025-08-25 | 34.79 | 34.88 | 34.71 | 34.71 | -0.316% | 1,434,379 | +23.912% |
| 2025-08-22 | 34.33 | 34.87 | 34.32 | 34.82 | +1.635% | 1,439,650 | +23.521% |
| 2025-08-21 | 34.19 | 34.28 | 34.15 | 34.26 | +0.117% | 552,551 | +25.540% |
| 2025-08-20 | 34.18 | 34.26 | 34.07 | 34.22 | +0.029% | 1,329,515 | +25.687% |
| 2025-08-19 | 34.34 | 34.40 | 34.15 | 34.21 | -0.841% | 737,084 | +25.723% |
| 2025-08-18 | 34.50 | 34.51 | 34.42 | 34.50 | +0.349% | 643,785 | +24.667% |
| 2025-08-15 | 34.42 | 34.43 | 34.33 | 34.38 | +0.058% | 1,156,177 | +25.102% |
| 2025-08-14 | 34.38 | 34.47 | 34.28 | 34.36 | -1.094% | 460,149 | +25.175% |
| 2025-08-13 | 34.68 | 34.80 | 34.68 | 34.74 | +0.725% | 1,126,069 | +23.805% |
| 2025-08-12 | 34.19 | 34.50 | 34.19 | 34.49 | +1.621% | 501,378 | +24.703% |
| 2025-08-11 | 34.01 | 34.04 | 33.89 | 33.94 | -0.294% | 1,199,601 | +26.724% |
| 2025-08-08 | 34.03 | 34.09 | 33.99 | 34.04 | -0.176% | 1,336,811 | +26.351% |
| 2025-08-07 | 34.12 | 34.18 | 34.00 | 34.10 | +1.037% | 562,414 | +26.129% |
| 2025-08-06 | 33.71 | 33.80 | 33.63 | 33.75 | +0.357% | 1,352,799 | +27.437% |
| 2025-08-05 | 33.67 | 33.75 | 33.55 | 33.63 | +0.508% | 547,726 | +27.892% |
| 2025-08-04 | 33.52 | 33.57 | 33.41 | 33.46 | +0.753% | 1,367,018 | +28.542% |
| 2025-08-01 | 33.38 | 33.43 | 33.10 | 33.21 | -0.539% | 1,730,330 | +29.509% |
| 2025-07-31 | 33.50 | 33.56 | 33.34 | 33.39 | -1.008% | 1,377,969 | +28.811% |
| 2025-07-30 | 33.80 | 33.88 | 33.61 | 33.73 | -0.677% | 1,216,321 | +27.513% |
| 2025-07-29 | 33.95 | 33.98 | 33.87 | 33.96 | +0.059% | 638,113 | +26.649% |
| 2025-07-28 | 34.09 | 34.09 | 33.89 | 33.94 | -0.586% | 384,320 | +26.724% |
| 2025-07-25 | 34.14 | 34.15 | 34.01 | 34.14 | -0.466% | 408,502 | +25.981% |
| 2025-07-24 | 34.36 | 34.41 | 34.26 | 34.30 | -0.291% | 449,508 | +25.394% |
| 2025-07-23 | 34.18 | 34.41 | 34.16 | 34.40 | +1.087% | 427,819 | +25.029% |
| 2025-07-22 | 33.90 | 34.06 | 33.85 | 34.03 | +0.383% | 1,140,802 | +26.388% |
| 2025-07-21 | 33.87 | 34.05 | 33.83 | 33.90 | +0.773% | 484,198 | +26.873% |
| 2025-07-18 | 33.84 | 33.90 | 33.62 | 33.64 | -0.089% | 343,644 | +27.854% |
| 2025-07-17 | 33.39 | 33.67 | 33.39 | 33.67 | +0.477% | 474,465 | +27.740% |
| 2025-07-16 | 33.35 | 33.55 | 33.25 | 33.51 | +0.299% | 605,168 | +28.350% |
| 2025-07-15 | 33.52 | 33.55 | 33.34 | 33.41 | +0.090% | 535,020 | +28.734% |
| 2025-07-14 | 33.34 | 33.38 | 33.27 | 33.38 | +0.270% | 522,258 | +28.850% |
| 2025-07-11 | 33.28 | 33.34 | 33.25 | 33.29 | -0.329% | 391,602 | +29.198% |
| 2025-07-10 | 33.35 | 33.40 | 33.26 | 33.40 | +0.754% | 423,981 | +28.772% |
| 2025-07-09 | 33.27 | 33.27 | 33.10 | 33.15 | -0.480% | 578,216 | +29.744% |
| 2025-07-08 | 33.29 | 33.35 | 33.20 | 33.31 | +0.362% | 446,893 | +29.120% |
| 2025-07-07 | 33.30 | 33.41 | 33.13 | 33.19 | -1.103% | 643,923 | +29.587% |
| 2025-07-03 | 33.45 | 33.59 | 33.43 | 33.56 | +0.359% | 384,589 | +28.159% |
| 2025-07-02 | 33.17 | 33.45 | 33.15 | 33.44 | +0.936% | 539,832 | +28.618% |
| 2025-07-01 | 33.07 | 33.15 | 33.03 | 33.13 | +0.364% | 520,828 | +29.822% |
| 2025-06-30 | 32.83 | 33.01 | 32.73 | 33.01 | +0.182% | 746,196 | +30.294% |
| 2025-06-27 | 32.95 | 33.02 | 32.84 | 32.95 | -0.423% | 753,437 | +30.531% |
| 2025-06-26 | 33.00 | 33.12 | 32.93 | 33.09 | +0.915% | 758,753 | +29.979% |
| 2025-06-25 | 32.81 | 32.82 | 32.73 | 32.79 | -0.666% | 1,019,911 | +31.168% |
| 2025-06-24 | 32.76 | 33.03 | 32.73 | 33.01 | +1.914% | 480,773 | +30.294% |
| 2025-06-23 | 32.17 | 32.39 | 32.10 | 32.39 | +0.715% | 536,387 | +32.788% |
| 2025-06-20 | 32.45 | 32.47 | 32.14 | 32.16 | -0.924% | 855,543 | +33.738% |
| 2025-06-18 | 32.53 | 32.60 | 32.41 | 32.46 | -0.307% | 719,467 | +32.502% |
| 2025-06-17 | 32.79 | 32.81 | 32.52 | 32.56 | -1.094% | 450,907 | +32.095% |
| 2025-06-16 | 32.91 | 33.07 | 32.90 | 32.92 | +1.137% | 604,709 | +30.650% |
| 2025-06-13 | 32.47 | 32.66 | 32.45 | 32.55 | -1.184% | 731,508 | +32.135% |
| 2025-06-12 | 32.81 | 32.94 | 32.78 | 32.94 | +0.274% | 592,328 | +30.571% |
| 2025-06-11 | 32.84 | 32.91 | 32.73 | 32.85 | +0.613% | 538,737 | +30.928% |
| 2025-06-10 | 32.57 | 32.66 | 32.50 | 32.65 | +0.896% | 620,735 | +31.730% |
| 2025-06-09 | 32.25 | 32.42 | 32.21 | 32.36 | +0.591% | 506,568 | +32.911% |
| 2025-06-06 | 32.05 | 32.19 | 32.01 | 32.17 | +0.437% | 415,469 | +33.696% |
| 2025-06-05 | 32.18 | 32.20 | 31.98 | 32.03 | +0.250% | 775,501 | +34.280% |
| 2025-06-04 | 31.93 | 32.02 | 31.91 | 31.95 | +0.630% | 776,449 | +34.617% |
| 2025-06-03 | 31.64 | 31.77 | 31.59 | 31.75 | +0.538% | 755,521 | +35.465% |
| 2025-06-02 | 31.49 | 31.59 | 31.39 | 31.58 | +0.541% | 590,259 | +36.194% |
| 2025-05-30 | 31.55 | 31.55 | 31.25 | 31.41 | -1.257% | 691,978 | +36.931% |
| 2025-05-29 | 31.94 | 31.94 | 31.69 | 31.81 | +0.379% | 931,621 | +35.209% |
| 2025-05-28 | 31.81 | 31.81 | 31.68 | 31.69 | -0.845% | 769,279 | +35.721% |
| 2025-05-27 | 31.96 | 31.96 | 31.84 | 31.96 | -0.250% | 559,935 | +34.574% |
| 2025-05-23 | 31.80 | 32.09 | 31.78 | 32.04 | +0.376% | 453,615 | +34.238% |
| 2025-05-22 | 31.95 | 32.05 | 31.85 | 31.92 | -0.219% | 588,591 | +34.743% |
| 2025-05-21 | 32.17 | 32.25 | 31.94 | 31.99 | -0.374% | 868,000 | +34.448% |
| 2025-05-20 | 31.98 | 32.11 | 31.96 | 32.11 | +0.375% | 640,899 | +33.946% |
| 2025-05-19 | 31.70 | 31.99 | 31.70 | 31.99 | +0.219% | 584,660 | +34.448% |
| 2025-05-16 | 31.86 | 31.93 | 31.76 | 31.92 | -0.031% | 556,899 | +34.743% |
| 2025-05-15 | 31.98 | 31.98 | 31.80 | 31.93 | -0.219% | 633,769 | +34.701% |
| 2025-05-14 | 32.03 | 32.11 | 31.96 | 32.00 | +0.756% | 1,029,134 | +34.406% |
| 2025-05-13 | 31.51 | 31.88 | 31.49 | 31.76 | +0.506% | 644,894 | +35.422% |
| 2025-05-12 | 31.65 | 31.69 | 31.48 | 31.60 | +2.067% | 486,603 | +36.108% |
| 2025-05-09 | 31.05 | 31.10 | 30.91 | 30.96 | +0.617% | 441,150 | +38.921% |
| 2025-05-08 | 30.83 | 30.93 | 30.71 | 30.77 | +0.392% | 803,999 | +39.779% |
| 2025-05-07 | 30.80 | 30.80 | 30.58 | 30.65 | -1.065% | 562,668 | +40.326% |
| 2025-05-06 | 30.92 | 31.09 | 30.85 | 30.98 | -0.065% | 543,685 | +38.832% |
| 2025-05-05 | 31.20 | 31.21 | 31.00 | 31.00 | +0.324% | 633,410 | +38.742% |
| 2025-05-02 | 30.99 | 30.99 | 30.76 | 30.90 | +2.658% | 665,822 | +39.191% |
| 2025-05-01 | 30.23 | 30.23 | 30.04 | 30.10 | 0.000% | 662,515 | +42.890% |
| 2025-04-30 | 30.05 | 30.14 | 29.89 | 30.10 | -0.100% | 585,623 | +42.890% |
| 2025-04-29 | 30.14 | 30.20 | 30.10 | 30.13 | +0.066% | 494,946 | +42.748% |
| 2025-04-28 | 30.07 | 30.17 | 30.00 | 30.11 | +0.333% | 810,719 | +42.843% |
| 2025-04-25 | 29.88 | 30.04 | 29.85 | 30.01 | -0.233% | 886,323 | +43.319% |
| 2025-04-24 | 29.89 | 30.14 | 29.86 | 30.08 | +1.041% | 872,241 | +42.985% |
| 2025-04-23 | 29.97 | 30.15 | 29.75 | 29.77 | +0.813% | 606,880 | +44.474% |
| 2025-04-22 | 29.38 | 29.71 | 29.36 | 29.53 | +1.582% | 717,616 | +45.648% |
| 2025-04-21 | 29.18 | 29.19 | 28.84 | 29.07 | -0.034% | 838,793 | +47.953% |
| 2025-04-17 | 29.09 | 29.30 | 29.06 | 29.08 | +0.588% | 614,140 | +47.902% |
| 2025-04-16 | 29.10 | 29.16 | 28.79 | 28.91 | -0.823% | 675,611 | +48.772% |
| 2025-04-15 | 29.29 | 29.32 | 29.14 | 29.15 | 0.000% | 775,200 | +47.547% |