FOPC
Frontier Asset Opportunistic Credit ETF
stockNYSEETF
At CloseOct 2, 2026 9:38:11 AM EDT
24.40USD+0.205%(+0.05)1,455
24.27Bid24.28Ask0.01SpreadFOPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.42 | 24.42 | 24.30 | 24.30 | -0.164% | 508 | 0.000% |
| 2026-10-01 | 24.25 | 24.35 | 24.25 | 24.34 | +0.206% | 1,007 | -0.164% |
| 2026-09-30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.052% | 700 | +0.041% |
| 2026-09-29 | 24.32 | 24.32 | 24.30 | 24.31 | -1.289% | 4,217 | -0.011% |
| 2026-09-28 | 24.65 | 24.66 | 24.63 | 24.63 | -0.442% | 4,117 | -1.299% |
| 2026-09-25 | 24.70 | 24.73 | 24.70 | 24.73 | +0.240% | 566 | -1.736% |
| 2026-09-24 | 24.79 | 24.79 | 24.68 | 24.68 | -0.424% | 15,648 | -1.499% |
| 2026-09-23 | 24.76 | 24.78 | 24.76 | 24.78 | -0.720% | 608 | -1.917% |
| 2026-09-22 | 24.95 | 24.96 | 24.93 | 24.96 | +0.019% | 1,421 | -2.623% |
| 2026-09-21 | 24.95 | 24.96 | 24.94 | 24.96 | +0.201% | 13,729 | -2.605% |
| 2026-09-18 | 24.91 | 24.91 | 24.91 | 24.91 | -0.320% | 457 | -2.409% |
| 2026-09-17 | 24.97 | 24.98 | 24.97 | 24.98 | +0.402% | 463 | -2.722% |
| 2026-09-16 | 24.96 | 24.98 | 24.89 | 24.89 | -0.120% | 1,593 | -2.331% |
| 2026-09-15 | 24.90 | 24.91 | 24.90 | 24.91 | -0.040% | 1,093 | -2.448% |
| 2026-09-14 | 24.95 | 24.95 | 24.93 | 24.93 | -0.060% | 904 | -2.487% |
| 2026-09-11 | 25.00 | 25.00 | 24.93 | 24.94 | -0.160% | 4,576 | -2.546% |
| 2026-09-10 | 25.02 | 25.02 | 24.97 | 24.98 | -0.572% | 5,082 | -2.702% |
| 2026-09-09 | 25.11 | 25.12 | 25.11 | 25.12 | -0.144% | 837 | -3.259% |
| 2026-09-08 | 25.17 | 25.17 | 25.16 | 25.16 | -0.098% | 2,251 | -3.398% |
| 2026-09-04 | 25.18 | 25.18 | 25.18 | 25.18 | -0.012% | 1,262 | -3.493% |
| 2026-09-03 | 25.20 | 25.20 | 25.19 | 25.19 | +0.150% | 331 | -3.504% |
| 2026-09-02 | 25.13 | 25.15 | 25.13 | 25.15 | -0.001% | 1,539 | -3.359% |
| 2026-09-01 | 25.18 | 25.18 | 25.14 | 25.15 | -0.198% | 986 | -3.360% |
| 2026-08-31 | 25.20 | 25.20 | 25.19 | 25.20 | -0.059% | 923 | -3.552% |
| 2026-08-28 | 25.20 | 25.23 | 25.20 | 25.21 | -0.316% | 4,716 | -3.609% |
| 2026-08-27 | 25.29 | 25.30 | 25.29 | 25.30 | -0.040% | 855 | -3.914% |
| 2026-08-26 | 25.30 | 25.30 | 25.29 | 25.30 | -0.118% | 2,070 | -3.952% |
| 2026-08-25 | 25.32 | 25.34 | 25.31 | 25.34 | +0.357% | 578 | -4.066% |
| 2026-08-24 | 25.25 | 25.25 | 25.25 | 25.25 | +0.119% | 702 | -3.724% |
| 2026-08-21 | 25.22 | 25.22 | 25.21 | 25.21 | -0.099% | 3,256 | -3.609% |
| 2026-08-20 | 25.25 | 25.25 | 25.24 | 25.24 | -0.229% | 1,115 | -3.704% |
| 2026-08-19 | 25.29 | 25.30 | 25.28 | 25.30 | +0.289% | 1,589 | -3.925% |
| 2026-08-18 | 25.22 | 25.23 | 25.21 | 25.23 | +0.079% | 2,188 | -3.647% |
| 2026-08-17 | 25.23 | 25.23 | 25.20 | 25.20 | -0.158% | 2,119 | -3.571% |
| 2026-08-14 | 25.27 | 25.27 | 25.23 | 25.25 | -0.178% | 2,757 | -3.724% |
| 2026-08-13 | 25.32 | 25.32 | 25.28 | 25.29 | +0.258% | 1,736 | -3.895% |
| 2026-08-12 | 25.24 | 25.24 | 25.23 | 25.23 | +0.099% | 1,001 | -3.647% |
| 2026-08-11 | 25.22 | 25.22 | 25.20 | 25.20 | +0.040% | 7,048 | -3.552% |
| 2026-08-10 | 25.20 | 25.21 | 25.19 | 25.19 | -0.244% | 5,003 | -3.513% |
| 2026-08-07 | 25.25 | 25.25 | 25.25 | 25.25 | +0.165% | 85 | -3.749% |
| 2026-08-06 | 25.22 | 25.22 | 25.20 | 25.21 | -0.237% | 989 | -3.590% |
| 2026-08-05 | 25.26 | 25.27 | 25.26 | 25.27 | +0.040% | 542 | -3.819% |
| 2026-08-04 | 25.25 | 25.26 | 25.25 | 25.26 | +0.378% | 2,636 | -3.781% |
| 2026-08-03 | 25.17 | 25.18 | 25.16 | 25.16 | +0.180% | 616 | -3.417% |
| 2026-07-31 | 25.12 | 25.12 | 25.12 | 25.12 | -0.239% | 378 | -3.243% |
| 2026-07-30 | 25.17 | 25.18 | 25.17 | 25.18 | +0.087% | 1,037 | -3.475% |
| 2026-07-29 | 25.15 | 25.23 | 25.15 | 25.16 | -0.186% | 3,605 | -3.391% |
| 2026-07-28 | 25.20 | 25.20 | 25.19 | 25.20 | +0.199% | 6,642 | -3.571% |
| 2026-07-27 | 25.14 | 25.16 | 25.14 | 25.16 | +0.121% | 1,756 | -3.379% |
| 2026-07-24 | 25.13 | 25.13 | 25.12 | 25.12 | +0.098% | 1,031 | -3.263% |
| 2026-07-23 | 25.09 | 25.10 | 25.09 | 25.10 | -0.246% | 841 | -3.167% |
| 2026-07-22 | 25.17 | 25.17 | 25.16 | 25.16 | -0.151% | 567 | -3.406% |
| 2026-07-21 | 25.20 | 25.20 | 25.19 | 25.20 | -0.139% | 1,890 | -3.552% |
| 2026-07-20 | 25.25 | 25.25 | 25.23 | 25.23 | -0.236% | 299 | -3.685% |
| 2026-07-17 | 25.29 | 25.29 | 25.29 | 25.29 | +0.078% | 678 | -3.913% |
| 2026-07-16 | 25.27 | 25.27 | 25.27 | 25.27 | -0.079% | 794 | -3.838% |
| 2026-07-15 | 25.27 | 25.30 | 25.27 | 25.30 | +0.243% | 2,868 | -3.914% |
| 2026-07-14 | 25.24 | 25.25 | 25.23 | 25.23 | +0.153% | 2,047 | -3.680% |
| 2026-07-13 | 25.22 | 25.22 | 25.19 | 25.20 | -0.238% | 2,275 | -3.532% |
| 2026-07-10 | 25.27 | 25.27 | 25.25 | 25.25 | -0.059% | 2,746 | -3.762% |
| 2026-07-09 | 25.28 | 25.28 | 25.27 | 25.27 | +0.059% | 1,283 | -3.819% |
| 2026-07-08 | 25.24 | 25.26 | 25.23 | 25.25 | -0.119% | 6,000 | -3.762% |
| 2026-07-07 | 25.32 | 25.32 | 25.28 | 25.29 | -0.335% | 1,564 | -3.876% |
| 2026-07-06 | 25.34 | 25.37 | 25.34 | 25.37 | +0.098% | 8,565 | -4.198% |
| 2026-07-02 | 25.35 | 25.35 | 25.34 | 25.35 | +0.119% | 1,224 | -4.104% |
| 2026-07-01 | 25.34 | 25.34 | 25.32 | 25.32 | -0.197% | 636 | -3.990% |
| 2026-06-30 | 25.40 | 25.40 | 25.36 | 25.36 | -0.236% | 1,439 | -4.179% |
| 2026-06-29 | 25.40 | 25.43 | 25.40 | 25.43 | -0.954% | 296 | -4.405% |
| 2026-06-26 | 25.67 | 25.67 | 25.67 | 25.67 | +0.097% | 491 | -5.317% |
| 2026-06-25 | 25.66 | 25.66 | 25.64 | 25.64 | +0.098% | 1,951 | -5.225% |
| 2026-06-24 | 25.62 | 25.62 | 25.62 | 25.62 | +0.333% | 252 | -5.133% |
| 2026-06-23 | 25.54 | 25.56 | 25.53 | 25.54 | +0.078% | 5,466 | -4.817% |
| 2026-06-22 | 25.51 | 25.52 | 25.51 | 25.52 | -0.196% | 1,385 | -4.742% |
| 2026-06-18 | 25.59 | 25.60 | 25.56 | 25.57 | +0.176% | 2,657 | -4.929% |
| 2026-06-17 | 25.60 | 25.64 | 25.52 | 25.52 | -0.447% | 10,648 | -4.761% |
| 2026-06-16 | 25.61 | 25.64 | 25.61 | 25.63 | +0.155% | 2,768 | -5.187% |
| 2026-06-15 | 25.62 | 25.62 | 25.59 | 25.59 | +0.117% | 810 | -5.040% |
| 2026-06-12 | 25.54 | 25.57 | 25.53 | 25.57 | -0.078% | 10,869 | -4.929% |
| 2026-06-11 | 25.48 | 25.59 | 25.48 | 25.59 | +0.467% | 1,398 | -5.003% |
| 2026-06-10 | 25.50 | 25.50 | 25.47 | 25.47 | -0.074% | 6,351 | -4.559% |
| 2026-06-09 | 25.48 | 25.50 | 25.47 | 25.48 | +0.104% | 1,131 | -4.630% |
| 2026-06-08 | 25.45 | 25.47 | 25.45 | 25.46 | +0.014% | 3,868 | -4.531% |
| 2026-06-05 | 25.45 | 25.45 | 25.45 | 25.45 | -0.392% | 135 | -4.518% |
| 2026-06-04 | 25.57 | 25.57 | 25.55 | 25.56 | +0.118% | 1,607 | -4.892% |
| 2026-06-03 | 25.51 | 25.53 | 25.51 | 25.52 | -0.184% | 558 | -4.780% |
| 2026-06-02 | 25.60 | 25.60 | 25.56 | 25.57 | +0.028% | 2,638 | -4.955% |
| 2026-06-01 | 25.52 | 25.57 | 25.52 | 25.57 | -0.061% | 1,680 | -4.929% |
| 2026-05-29 | 25.59 | 25.59 | 25.57 | 25.58 | +0.081% | 1,540 | -4.987% |
| 2026-05-28 | 25.56 | 25.56 | 25.56 | 25.56 | +0.174% | 1,030 | -4.910% |
| 2026-05-27 | 25.52 | 25.52 | 25.52 | 25.52 | +0.041% | 1,990 | -4.744% |
| 2026-05-26 | 25.50 | 25.50 | 25.49 | 25.50 | +0.275% | 1,770 | -4.705% |
| 2026-05-22 | 25.43 | 25.43 | 25.43 | 25.43 | +0.079% | 612 | -4.443% |
| 2026-05-21 | 25.36 | 25.41 | 25.36 | 25.41 | +0.059% | 1,063 | -4.367% |
| 2026-05-20 | 25.39 | 25.41 | 25.39 | 25.40 | +0.455% | 806 | -4.311% |
| 2026-05-19 | 25.27 | 25.30 | 25.27 | 25.29 | -0.315% | 1,460 | -3.876% |
| 2026-05-18 | 25.32 | 25.39 | 25.32 | 25.36 | -0.039% | 1,970 | -4.179% |
| 2026-05-15 | 25.39 | 25.39 | 25.38 | 25.38 | -0.467% | 642 | -4.217% |
| 2026-05-14 | 25.52 | 25.53 | 25.49 | 25.49 | -0.043% | 524 | -4.664% |
| 2026-05-13 | 25.50 | 25.50 | 25.50 | 25.50 | +0.020% | 190 | -4.705% |
| 2026-05-12 | 25.49 | 25.50 | 25.48 | 25.50 | -0.216% | 2,101 | -4.686% |
| 2026-05-11 | 25.57 | 25.57 | 25.55 | 25.56 | -0.173% | 3,842 | -4.892% |
| 2026-05-08 | 25.59 | 25.60 | 25.59 | 25.60 | +0.232% | 858 | -5.057% |
| 2026-05-07 | 25.54 | 25.55 | 25.54 | 25.54 | -0.212% | 466 | -4.836% |
| 2026-05-06 | 25.57 | 25.60 | 25.57 | 25.59 | +0.351% | 12,279 | -5.038% |
| 2026-05-05 | 25.51 | 25.52 | 25.50 | 25.50 | +0.118% | 2,576 | -4.705% |
| 2026-05-04 | 25.52 | 25.52 | 25.45 | 25.48 | -0.235% | 9,042 | -4.593% |
| 2026-05-01 | 25.57 | 25.57 | 25.54 | 25.54 | +0.099% | 1,872 | -4.817% |
| 2026-04-30 | 25.52 | 25.52 | 25.51 | 25.51 | +0.136% | 1,007 | -4.723% |
| 2026-04-29 | 25.48 | 25.49 | 25.48 | 25.48 | -0.337% | 523 | -4.593% |
| 2026-04-28 | 25.57 | 25.57 | 25.56 | 25.56 | -0.092% | 563 | -4.914% |
| 2026-04-27 | 25.59 | 25.59 | 25.58 | 25.58 | -0.099% | 261 | -5.002% |
| 2026-04-24 | 25.60 | 25.61 | 25.60 | 25.61 | +0.138% | 288 | -5.096% |
| 2026-04-23 | 25.60 | 25.60 | 25.56 | 25.57 | -0.098% | 978 | -4.965% |
| 2026-04-22 | 25.60 | 25.61 | 25.60 | 25.60 | +0.117% | 361 | -5.059% |
| 2026-04-21 | 25.58 | 25.59 | 25.57 | 25.57 | -0.234% | 1,154 | -4.947% |
| 2026-04-20 | 25.63 | 25.64 | 25.63 | 25.63 | -0.058% | 1,986 | -5.170% |
| 2026-04-17 | 25.56 | 25.66 | 25.56 | 25.64 | +0.352% | 3,013 | -5.225% |
| 2026-04-16 | 25.57 | 25.58 | 25.55 | 25.55 | -0.117% | 1,854 | -4.891% |
| 2026-04-15 | 25.59 | 25.59 | 25.59 | 25.59 | -0.078% | 227 | -5.003% |
| 2026-04-14 | 25.59 | 25.61 | 25.59 | 25.61 | +0.196% | 769 | -5.077% |
| 2026-04-13 | 25.52 | 25.55 | 25.51 | 25.55 | +0.196% | 1,173 | -4.891% |
| 2026-04-10 | 25.52 | 25.53 | 25.50 | 25.50 | -0.078% | 1,147 | -4.705% |
| 2026-04-09 | 25.55 | 25.55 | 25.52 | 25.52 | +0.039% | 875 | -4.780% |
| 2026-04-08 | 25.49 | 25.52 | 25.49 | 25.52 | +0.236% | 1,388 | -4.742% |
| 2026-04-07 | 25.39 | 25.45 | 25.39 | 25.45 | +0.118% | 17,370 | -4.518% |
| 2026-04-06 | 25.44 | 25.44 | 25.43 | 25.43 | -0.118% | 9,600 | -4.405% |
| 2026-04-02 | 25.45 | 25.45 | 25.45 | 25.45 | +0.217% | 3,791 | -4.518% |
| 2026-04-01 | 25.42 | 25.42 | 25.39 | 25.40 | -0.035% | 941 | -4.311% |
| 2026-03-31 | 25.37 | 25.41 | 25.37 | 25.41 | +0.352% | 2,511 | -4.345% |
| 2026-03-30 | 25.32 | 25.34 | 25.31 | 25.32 | -0.154% | 1,628 | -4.009% |
| 2026-03-27 | 25.36 | 25.36 | 25.36 | 25.36 | -0.045% | 316 | -4.156% |
| 2026-03-26 | 25.47 | 25.47 | 25.37 | 25.37 | -0.488% | 1,400 | -4.200% |
| 2026-03-25 | 25.49 | 25.50 | 25.49 | 25.50 | +0.275% | 5,812 | -4.668% |
| 2026-03-24 | 25.42 | 25.44 | 25.40 | 25.43 | -0.235% | 2,846 | -4.405% |
| 2026-03-23 | 25.46 | 25.49 | 25.44 | 25.48 | +0.275% | 6,895 | -4.630% |
| 2026-03-20 | 25.43 | 25.44 | 25.41 | 25.41 | -0.684% | 10,060 | -4.367% |
| 2026-03-19 | 25.56 | 25.59 | 25.52 | 25.59 | +0.059% | 5,459 | -5.021% |
| 2026-03-18 | 25.64 | 25.64 | 25.57 | 25.57 | -0.331% | 810 | -4.966% |
| 2026-03-17 | 25.66 | 25.66 | 25.65 | 25.66 | +0.195% | 1,742 | -5.281% |
| 2026-03-16 | 25.59 | 25.61 | 25.59 | 25.61 | +0.309% | 2,006 | -5.096% |
| 2026-03-13 | 25.54 | 25.55 | 25.53 | 25.53 | -0.094% | 2,805 | -4.802% |
| 2026-03-12 | 25.61 | 25.61 | 25.54 | 25.55 | -0.348% | 3,466 | -4.891% |
| 2026-03-11 | 25.65 | 25.65 | 25.64 | 25.64 | -0.314% | 1,029 | -5.222% |
| 2026-03-10 | 25.76 | 25.77 | 25.72 | 25.73 | -0.229% | 1,760 | -5.520% |
| 2026-03-09 | 25.69 | 25.78 | 25.69 | 25.78 | +0.214% | 3,028 | -5.736% |
| 2026-03-06 | 25.77 | 25.78 | 25.73 | 25.73 | -0.043% | 41,816 | -5.535% |
| 2026-03-05 | 25.75 | 25.75 | 25.72 | 25.74 | -0.213% | 390 | -5.575% |
| 2026-03-04 | 25.80 | 25.82 | 25.79 | 25.80 | -0.039% | 894 | -5.776% |
| 2026-03-03 | 25.79 | 25.82 | 25.79 | 25.80 | -0.079% | 1,223 | -5.813% |
| 2026-03-02 | 25.82 | 25.83 | 25.82 | 25.83 | -0.385% | 7,718 | -5.887% |
| 2026-02-27 | 25.91 | 25.93 | 25.91 | 25.93 | +0.173% | 484 | -6.249% |
| 2026-02-26 | 25.87 | 25.88 | 25.87 | 25.88 | +0.098% | 4,378 | -6.087% |
| 2026-02-25 | 25.86 | 25.86 | 25.86 | 25.86 | 0.000% | 272 | -5.995% |
| 2026-02-24 | 25.84 | 25.86 | 25.84 | 25.86 | -0.060% | 12,242 | -5.995% |
| 2026-02-23 | 25.88 | 25.88 | 25.86 | 25.87 | +0.157% | 3,161 | -6.052% |
| 2026-02-20 | 25.82 | 25.83 | 25.82 | 25.83 | +0.019% | 797 | -5.904% |
| 2026-02-19 | 25.82 | 25.82 | 25.82 | 25.82 | +0.039% | 184 | -5.886% |
| 2026-02-18 | 25.82 | 25.82 | 25.82 | 25.82 | -0.077% | 612 | -5.849% |
| 2026-02-17 | 25.84 | 25.84 | 25.83 | 25.84 | -0.019% | 1,305 | -5.922% |
| 2026-02-13 | 25.84 | 25.84 | 25.84 | 25.84 | +0.233% | 804 | -5.940% |
| 2026-02-12 | 25.76 | 25.79 | 25.76 | 25.78 | +0.292% | 1,102 | -5.721% |
| 2026-02-11 | 25.69 | 25.72 | 25.69 | 25.70 | -0.117% | 3,041 | -5.446% |
| 2026-02-10 | 25.75 | 25.75 | 25.73 | 25.73 | +0.195% | 3,377 | -5.557% |
| 2026-02-09 | 25.67 | 25.70 | 25.67 | 25.68 | +0.035% | 3,916 | -5.373% |
| 2026-02-06 | 25.65 | 25.68 | 25.65 | 25.68 | +0.004% | 1,135 | -5.339% |
| 2026-02-05 | 25.66 | 25.68 | 25.66 | 25.68 | +0.304% | 344 | -5.336% |
| 2026-02-04 | 26.20 | 26.20 | 25.59 | 25.60 | -0.030% | 1,642 | -5.049% |
| 2026-02-03 | 25.59 | 25.61 | 25.59 | 25.61 | +0.018% | 771 | -5.077% |
| 2026-02-02 | 25.61 | 25.61 | 25.59 | 25.60 | -0.135% | 2,449 | -5.060% |
| 2026-01-30 | 25.63 | 25.64 | 25.63 | 25.64 | -0.001% | 880 | -5.188% |
| 2026-01-29 | 25.61 | 25.64 | 25.61 | 25.64 | +0.089% | 1,748 | -5.189% |
| 2026-01-28 | 25.61 | 25.62 | 25.61 | 25.61 | -0.049% | 2,195 | -5.105% |
| 2026-01-27 | 25.63 | 25.63 | 25.63 | 25.63 | -0.013% | 480 | -5.151% |
| 2026-01-26 | 25.63 | 25.63 | 25.62 | 25.63 | +0.091% | 749 | -5.164% |
| 2026-01-23 | 25.59 | 25.61 | 25.57 | 25.61 | +0.117% | 1,141 | -5.077% |
| 2026-01-22 | 25.55 | 25.58 | 25.55 | 25.57 | +0.038% | 2,886 | -4.966% |
| 2026-01-21 | 25.54 | 25.57 | 25.54 | 25.57 | +0.197% | 1,212 | -4.929% |
| 2026-01-20 | 25.53 | 25.54 | 25.51 | 25.52 | -0.274% | 3,702 | -4.742% |
| 2026-01-16 | 25.59 | 25.59 | 25.58 | 25.59 | -0.135% | 1,782 | -5.003% |
| 2026-01-15 | 25.63 | 25.63 | 25.62 | 25.62 | -0.099% | 454 | -5.131% |
| 2026-01-14 | 25.65 | 25.66 | 25.64 | 25.64 | +0.117% | 1,190 | -5.225% |
| 2026-01-13 | 25.60 | 25.63 | 25.60 | 25.61 | +0.059% | 2,468 | -5.114% |
| 2026-01-12 | 25.59 | 25.60 | 25.59 | 25.60 | -0.059% | 763 | -5.059% |
| 2026-01-09 | 25.61 | 25.61 | 25.61 | 25.61 | +0.194% | 1,109 | -5.114% |
| 2026-01-08 | 25.57 | 25.58 | 25.56 | 25.57 | -0.155% | 42,741 | -4.930% |
| 2026-01-07 | 25.61 | 25.62 | 25.61 | 25.61 | +0.020% | 624 | -5.077% |
| 2026-01-06 | 25.56 | 25.60 | 25.56 | 25.60 | +0.020% | 4,389 | -5.059% |
| 2026-01-05 | 25.57 | 25.60 | 25.57 | 25.59 | +0.176% | 2,076 | -5.040% |
| 2026-01-02 | 25.54 | 25.55 | 25.54 | 25.55 | -0.021% | 2,312 | -4.873% |
| 2025-12-31 | 25.58 | 25.59 | 25.55 | 25.56 | -0.155% | 1,315 | -4.893% |
| 2025-12-30 | 25.61 | 25.61 | 25.59 | 25.59 | -1.539% | 944 | -5.040% |
| 2025-12-29 | 26.00 | 26.00 | 26.00 | 26.00 | +0.077% | 230 | -6.501% |
| 2025-12-26 | 25.98 | 25.98 | 25.96 | 25.98 | +0.076% | 1,666 | -6.429% |
| 2025-12-24 | 25.95 | 25.96 | 25.95 | 25.96 | +0.136% | 637 | -6.358% |
| 2025-12-23 | 25.88 | 25.92 | 25.88 | 25.92 | +0.039% | 4,634 | -6.231% |
| 2025-12-22 | 25.91 | 25.91 | 25.90 | 25.91 | -0.058% | 13,182 | -6.195% |
| 2025-12-19 | 25.93 | 25.93 | 25.92 | 25.93 | -0.096% | 2,613 | -6.249% |
| 2025-12-18 | 25.94 | 25.95 | 25.93 | 25.95 | +0.286% | 3,593 | -6.339% |
| 2025-12-17 | 25.87 | 25.91 | 25.85 | 25.88 | -0.112% | 78,816 | -6.072% |
| 2025-12-16 | 25.89 | 25.91 | 25.88 | 25.91 | +0.155% | 2,376 | -6.176% |
| 2025-12-15 | 25.86 | 25.87 | 25.86 | 25.86 | +0.076% | 1,095 | -6.031% |
| 2025-12-12 | 25.85 | 25.86 | 25.85 | 25.85 | -0.211% | 1,028 | -5.960% |
| 2025-12-11 | 25.94 | 25.94 | 25.90 | 25.90 | +0.019% | 1,217 | -6.158% |
| 2025-12-10 | 25.86 | 25.89 | 25.86 | 25.89 | +0.271% | 835 | -6.140% |
| 2025-12-09 | 25.84 | 25.84 | 25.82 | 25.82 | -0.097% | 1,381 | -5.886% |
| 2025-12-08 | 25.85 | 25.85 | 25.85 | 25.85 | -0.136% | 342 | -5.977% |
| 2025-12-05 | 25.91 | 25.91 | 25.88 | 25.89 | -0.076% | 1,684 | -6.105% |
| 2025-12-04 | 25.92 | 25.92 | 25.91 | 25.91 | -0.193% | 216 | -6.176% |
| 2025-12-03 | 25.92 | 25.95 | 25.92 | 25.95 | +0.135% | 411 | -6.357% |
| 2025-12-02 | 25.89 | 25.92 | 25.89 | 25.92 | +0.077% | 1,966 | -6.231% |
| 2025-12-01 | 25.89 | 25.90 | 25.89 | 25.90 | -0.281% | 7,936 | -6.158% |
| 2025-11-28 | 25.96 | 25.97 | 25.96 | 25.97 | -0.046% | 465 | -6.422% |
| 2025-11-26 | 25.94 | 25.98 | 25.94 | 25.98 | +0.096% | 3,182 | -6.465% |
| 2025-11-25 | 25.95 | 25.97 | 25.94 | 25.96 | +0.174% | 1,936 | -6.375% |
| 2025-11-24 | 25.89 | 25.91 | 25.89 | 25.91 | +0.135% | 2,960 | -6.213% |
| 2025-11-21 | 25.88 | 25.88 | 25.85 | 25.88 | +0.213% | 1,558 | -6.086% |
| 2025-11-20 | 25.84 | 25.84 | 25.82 | 25.82 | +0.116% | 1,751 | -5.886% |
| 2025-11-19 | 25.82 | 25.82 | 25.79 | 25.80 | -0.058% | 2,999 | -5.776% |
| 2025-11-18 | 25.80 | 25.81 | 25.80 | 25.81 | +0.097% | 714 | -5.831% |
| 2025-11-17 | 25.80 | 25.80 | 25.79 | 25.79 | 0.000% | 2,376 | -5.740% |
| 2025-11-14 | 25.81 | 25.81 | 25.79 | 25.79 | -0.097% | 540 | -5.740% |
| 2025-11-13 | 25.83 | 25.83 | 25.81 | 25.81 | -0.174% | 3,070 | -5.831% |
| 2025-11-12 | 25.86 | 25.86 | 25.86 | 25.86 | -0.077% | 202 | -5.995% |
| 2025-11-11 | 25.88 | 25.88 | 25.88 | 25.88 | +0.194% | 1,635 | -6.068% |
| 2025-11-10 | 25.83 | 25.83 | 25.82 | 25.82 | 0.000% | 2,501 | -5.886% |
| 2025-11-07 | 25.83 | 25.83 | 25.82 | 25.82 | -0.019% | 417 | -5.886% |
| 2025-11-06 | 25.82 | 25.84 | 25.82 | 25.83 | +0.272% | 938 | -5.904% |
| 2025-11-05 | 25.78 | 25.79 | 25.76 | 25.76 | -0.213% | 1,027 | -5.648% |
| 2025-11-04 | 25.81 | 25.82 | 25.81 | 25.82 | +0.078% | 736 | -5.849% |
| 2025-11-03 | 25.78 | 25.80 | 25.78 | 25.80 | -0.058% | 1,806 | -5.776% |
| 2025-10-31 | 25.83 | 25.83 | 25.81 | 25.81 | -0.039% | 1,453 | -5.831% |
| 2025-10-30 | 25.84 | 25.84 | 25.82 | 25.82 | -0.135% | 1,033 | -5.868% |
| 2025-10-29 | 25.94 | 25.94 | 25.85 | 25.85 | -0.405% | 2,358 | -5.995% |
| 2025-10-28 | 25.95 | 25.96 | 25.95 | 25.96 | +0.058% | 1,197 | -6.375% |
| 2025-10-27 | 25.91 | 25.95 | 25.91 | 25.95 | +0.058% | 2,010 | -6.321% |
| 2025-10-24 | 25.92 | 25.94 | 25.92 | 25.93 | +0.115% | 955 | -6.267% |
| 2025-10-23 | 25.92 | 25.93 | 25.90 | 25.90 | -0.153% | 1,040 | -6.159% |
| 2025-10-22 | 25.93 | 25.95 | 25.93 | 25.94 | 0.000% | 2,268 | -6.303% |
| 2025-10-21 | 25.95 | 25.95 | 25.93 | 25.94 | +0.096% | 20,193 | -6.303% |
| 2025-10-20 | 25.91 | 25.91 | 25.91 | 25.91 | +0.078% | 139 | -6.213% |
| 2025-10-17 | 25.88 | 25.90 | 25.88 | 25.89 | -0.039% | 1,958 | -6.139% |
| 2025-10-16 | 25.91 | 25.91 | 25.91 | 25.91 | +0.232% | 313 | -6.176% |
| 2025-10-15 | 25.87 | 25.87 | 25.84 | 25.84 | -0.015% | 1,978 | -5.959% |
| 2025-10-14 | 25.85 | 25.85 | 25.85 | 25.85 | +0.085% | 1,317 | -5.972% |
| 2025-10-13 | 25.80 | 25.83 | 25.79 | 25.83 | +0.168% | 951 | -5.892% |
| 2025-10-10 | 25.76 | 25.79 | 25.76 | 25.78 | +0.227% | 554 | -5.734% |
| 2025-10-09 | 25.74 | 25.74 | 25.73 | 25.73 | -0.111% | 4,094 | -5.520% |
| 2025-10-08 | 25.75 | 25.75 | 25.75 | 25.75 | -0.005% | 475 | -5.625% |
| 2025-10-07 | 25.76 | 25.76 | 25.75 | 25.75 | +0.175% | 3,531 | -5.630% |
| 2025-10-06 | 25.74 | 25.74 | 25.71 | 25.71 | -0.175% | 2,686 | -5.465% |
| 2025-10-03 | 25.77 | 25.77 | 25.75 | 25.75 | -0.078% | 3,871 | -5.630% |
| 2025-10-02 | 25.78 | 25.79 | 25.77 | 25.77 | +0.019% | 1,394 | -5.703% |
| 2025-10-01 | 25.74 | 25.77 | 25.74 | 25.77 | +0.272% | 1,795 | -5.685% |
| 2025-09-30 | 25.73 | 25.73 | 25.70 | 25.70 | 0.000% | 1,241 | -5.428% |
| 2025-09-29 | 25.71 | 25.71 | 25.70 | 25.70 | -0.868% | 2,729 | -5.428% |
| 2025-09-26 | 25.94 | 25.95 | 25.92 | 25.93 | -0.019% | 3,264 | -6.249% |
| 2025-09-25 | 25.93 | 25.93 | 25.93 | 25.93 | -0.116% | 1,672 | -6.267% |
| 2025-09-24 | 25.98 | 25.99 | 25.96 | 25.96 | -0.154% | 7,281 | -6.375% |
| 2025-09-23 | 26.01 | 26.01 | 25.99 | 26.00 | +0.116% | 2,828 | -6.519% |
| 2025-09-22 | 25.97 | 25.99 | 25.97 | 25.97 | -0.115% | 1,370 | -6.411% |
| 2025-09-19 | 26.00 | 26.00 | 26.00 | 26.00 | -0.038% | 874 | -6.519% |
| 2025-09-18 | 25.98 | 26.01 | 25.98 | 26.01 | -0.113% | 862 | -6.555% |
| 2025-09-17 | 26.06 | 26.06 | 26.04 | 26.04 | -0.130% | 708 | -6.661% |
| 2025-09-16 | 26.08 | 26.09 | 26.07 | 26.07 | +0.048% | 1,237 | -6.782% |
| 2025-09-15 | 26.06 | 26.07 | 26.06 | 26.06 | +0.138% | 4,632 | -6.738% |
| 2025-09-12 | 26.01 | 26.02 | 26.01 | 26.02 | -0.114% | 1,076 | -6.609% |
| 2025-09-11 | 26.07 | 26.07 | 26.05 | 26.05 | +0.172% | 2,041 | -6.715% |
| 2025-09-10 | 25.99 | 26.03 | 25.99 | 26.01 | +0.115% | 1,520 | -6.555% |
| 2025-09-09 | 25.99 | 25.99 | 25.98 | 25.98 | -0.154% | 1,673 | -6.447% |
| 2025-09-08 | 26.00 | 26.02 | 26.00 | 26.02 | +0.214% | 1,488 | -6.591% |
| 2025-09-05 | 25.98 | 25.98 | 25.96 | 25.96 | +0.327% | 2,512 | -6.391% |
| 2025-09-04 | 25.83 | 25.88 | 25.83 | 25.88 | +0.271% | 2,521 | -6.086% |
| 2025-09-03 | 25.81 | 25.81 | 25.81 | 25.81 | +0.233% | 47 | -5.831% |
| 2025-09-02 | 25.74 | 25.75 | 25.74 | 25.75 | -0.170% | 911 | -5.612% |
| 2025-08-29 | 25.79 | 25.79 | 25.79 | 25.79 | -0.063% | 172 | -5.772% |
| 2025-08-28 | 25.79 | 25.81 | 25.79 | 25.81 | +0.116% | 708 | -5.831% |
| 2025-08-27 | 25.75 | 25.78 | 25.75 | 25.78 | +0.117% | 463 | -5.721% |
| 2025-08-26 | 25.71 | 25.76 | 25.71 | 25.75 | +0.117% | 1,729 | -5.612% |
| 2025-08-25 | 25.74 | 25.74 | 25.72 | 25.72 | -0.078% | 298 | -5.502% |
| 2025-08-22 | 25.73 | 25.75 | 25.73 | 25.74 | +0.410% | 850 | -5.575% |
| 2025-08-21 | 25.62 | 25.64 | 25.61 | 25.64 | -0.136% | 1,363 | -5.188% |
| 2025-08-20 | 25.68 | 25.68 | 25.65 | 25.67 | +0.078% | 842 | -5.317% |
| 2025-08-19 | 25.66 | 25.66 | 25.65 | 25.65 | +0.097% | 249 | -5.244% |
| 2025-08-18 | 25.63 | 25.63 | 25.63 | 25.63 | -0.058% | 309 | -5.152% |
| 2025-08-15 | 25.65 | 25.65 | 25.62 | 25.64 | -0.078% | 410 | -5.207% |
| 2025-08-14 | 25.65 | 25.66 | 25.65 | 25.66 | -0.156% | 896 | -5.281% |
| 2025-08-13 | 25.63 | 25.71 | 25.63 | 25.70 | +0.223% | 441 | -5.428% |
| 2025-08-12 | 25.61 | 25.64 | 25.61 | 25.64 | -0.028% | 612 | -5.217% |
| 2025-08-11 | 25.65 | 25.66 | 25.65 | 25.65 | +0.018% | 1,117 | -5.244% |
| 2025-08-08 | 25.64 | 25.65 | 25.64 | 25.65 | -0.053% | 1,389 | -5.226% |
| 2025-08-07 | 25.68 | 25.68 | 25.66 | 25.66 | -0.043% | 701 | -5.277% |
| 2025-08-06 | 25.68 | 25.68 | 25.65 | 25.67 | -0.018% | 912 | -5.317% |
| 2025-08-05 | 25.66 | 25.67 | 25.66 | 25.67 | -0.002% | 559 | -5.335% |
| 2025-08-04 | 25.68 | 25.68 | 25.68 | 25.68 | +0.098% | 368 | -5.337% |
| 2025-08-01 | 25.53 | 25.65 | 25.53 | 25.65 | +0.667% | 2,335 | -5.244% |
| 2025-07-31 | 25.49 | 25.49 | 25.48 | 25.48 | -0.018% | 447 | -4.612% |
| 2025-07-30 | 25.48 | 25.48 | 25.48 | 25.48 | -0.139% | 89 | -4.629% |
| 2025-07-29 | 25.47 | 25.53 | 25.46 | 25.52 | +0.275% | 943 | -4.761% |
| 2025-07-28 | 25.45 | 25.46 | 25.44 | 25.45 | -0.079% | 2,231 | -4.499% |
| 2025-07-25 | 25.44 | 25.47 | 25.44 | 25.47 | +0.118% | 683 | -4.574% |
| 2025-07-24 | 25.44 | 25.44 | 25.43 | 25.44 | -0.079% | 747 | -4.461% |
| 2025-07-23 | 25.48 | 25.48 | 25.45 | 25.46 | -0.118% | 1,666 | -4.537% |
| 2025-07-22 | 25.49 | 25.50 | 25.49 | 25.49 | +0.157% | 2,486 | -4.649% |
| 2025-07-21 | 25.48 | 25.48 | 25.45 | 25.45 | +0.137% | 1,225 | -4.499% |
| 2025-07-18 | 25.41 | 25.42 | 25.41 | 25.42 | +0.178% | 234 | -4.368% |
| 2025-07-17 | 25.38 | 25.38 | 25.36 | 25.37 | 0.000% | 1,490 | -4.198% |
| 2025-07-16 | 25.36 | 25.38 | 25.36 | 25.37 | +0.118% | 500 | -4.198% |
| 2025-07-15 | 25.36 | 25.36 | 25.33 | 25.34 | -0.177% | 3,046 | -4.084% |
| 2025-07-14 | 25.38 | 25.38 | 25.38 | 25.38 | -0.000% | 337 | -4.254% |
| 2025-07-11 | 25.38 | 25.39 | 25.38 | 25.39 | -0.198% | 692 | -4.254% |
| 2025-07-10 | 25.44 | 25.44 | 25.44 | 25.44 | -0.026% | 1,431 | -4.444% |
| 2025-07-09 | 25.41 | 25.44 | 25.41 | 25.44 | +0.244% | 758 | -4.469% |
| 2025-07-08 | 25.36 | 25.38 | 25.36 | 25.38 | 0.000% | 6,115 | -4.236% |
| 2025-07-07 | 25.36 | 25.41 | 25.36 | 25.38 | -0.236% | 4,851 | -4.236% |
| 2025-07-03 | 25.45 | 25.45 | 25.44 | 25.44 | -0.098% | 4,084 | -4.461% |
| 2025-07-02 | 25.46 | 25.47 | 25.46 | 25.46 | -0.098% | 760 | -4.555% |
| 2025-07-01 | 25.46 | 25.49 | 25.45 | 25.49 | +0.079% | 1,794 | -4.649% |
| 2025-06-30 | 25.46 | 25.48 | 25.44 | 25.47 | +0.158% | 2,731 | -4.574% |
| 2025-06-27 | 25.46 | 25.46 | 25.43 | 25.43 | -1.234% | 1,117 | -4.423% |
| 2025-06-26 | 25.71 | 25.75 | 25.71 | 25.75 | +0.223% | 651 | -5.602% |
| 2025-06-25 | 25.65 | 25.69 | 25.65 | 25.69 | +0.078% | 597 | -5.391% |
| 2025-06-24 | 25.64 | 25.68 | 25.64 | 25.67 | +0.199% | 17,359 | -5.317% |
| 2025-06-23 | 25.63 | 25.64 | 25.62 | 25.62 | +0.233% | 686 | -5.129% |
| 2025-06-20 | 25.57 | 25.58 | 25.56 | 25.56 | +0.077% | 1,491 | -4.909% |
| 2025-06-18 | 25.55 | 25.57 | 25.52 | 25.54 | +0.057% | 2,157 | -4.836% |
| 2025-06-17 | 25.49 | 25.53 | 25.49 | 25.53 | +0.198% | 12,064 | -4.781% |
| 2025-06-16 | 25.51 | 25.53 | 25.48 | 25.48 | -0.096% | 1,216 | -4.593% |
| 2025-06-13 | 25.49 | 25.50 | 25.48 | 25.50 | -0.237% | 1,016 | -4.684% |
| 2025-06-12 | 25.52 | 25.57 | 25.52 | 25.56 | +0.314% | 3,084 | -4.910% |
| 2025-06-11 | 25.38 | 25.49 | 25.38 | 25.48 | +0.216% | 2,077 | -4.611% |
| 2025-06-10 | 25.43 | 25.43 | 25.43 | 25.43 | +0.098% | 3,089 | -4.405% |
| 2025-06-09 | 25.37 | 25.41 | 25.37 | 25.40 | +0.158% | 1,629 | -4.311% |
| 2025-06-06 | 25.39 | 25.40 | 25.36 | 25.36 | -0.412% | 13,520 | -4.160% |
| 2025-06-05 | 25.47 | 25.47 | 25.46 | 25.46 | -0.176% | 1,467 | -4.555% |
| 2025-06-04 | 25.50 | 25.52 | 25.50 | 25.51 | +0.295% | 5,232 | -4.724% |
| 2025-06-03 | 25.44 | 25.45 | 25.42 | 25.43 | +0.020% | 2,892 | -4.443% |
| 2025-06-02 | 25.45 | 25.45 | 25.42 | 25.43 | -0.118% | 5,685 | -4.424% |
| 2025-05-30 | 25.45 | 25.47 | 25.44 | 25.46 | +0.157% | 1,795 | -4.537% |
| 2025-05-29 | 25.41 | 25.43 | 25.41 | 25.42 | +0.217% | 2,353 | -4.386% |
| 2025-05-28 | 25.38 | 25.38 | 25.36 | 25.36 | -0.118% | 4,880 | -4.179% |
| 2025-05-27 | 25.37 | 25.40 | 25.37 | 25.39 | +0.316% | 1,193 | -4.292% |
| 2025-05-23 | 25.34 | 25.34 | 25.32 | 25.32 | +0.059% | 2,550 | -3.990% |
| 2025-05-22 | 25.27 | 25.31 | 25.27 | 25.30 | +0.178% | 1,338 | -3.933% |
| 2025-05-21 | 25.30 | 25.30 | 25.25 | 25.25 | -0.414% | 4,424 | -3.762% |
| 2025-05-20 | 25.33 | 25.36 | 25.33 | 25.36 | -0.079% | 2,204 | -4.160% |
| 2025-05-19 | 25.27 | 25.38 | 25.27 | 25.38 | +0.088% | 2,289 | -4.236% |
| 2025-05-16 | 25.36 | 25.36 | 25.36 | 25.36 | +0.088% | 15,124 | -4.151% |
| 2025-05-15 | 25.29 | 25.34 | 25.29 | 25.34 | +0.345% | 2,659 | -4.067% |
| 2025-05-14 | 25.26 | 25.27 | 25.25 | 25.25 | -0.183% | 1,662 | -3.736% |
| 2025-05-13 | 25.22 | 25.30 | 25.22 | 25.29 | +0.078% | 7,595 | -3.912% |
| 2025-05-12 | 25.24 | 25.29 | 25.24 | 25.27 | -0.217% | 2,376 | -3.838% |
| 2025-05-09 | 25.34 | 25.34 | 25.32 | 25.33 | +0.119% | 2,719 | -4.047% |
| 2025-05-08 | 25.35 | 25.35 | 25.30 | 25.30 | -0.237% | 2,743 | -3.933% |
| 2025-05-07 | 25.34 | 25.37 | 25.33 | 25.36 | +0.158% | 43,394 | -4.160% |
| 2025-05-06 | 25.30 | 25.32 | 25.30 | 25.32 | +0.040% | 1,208 | -4.009% |
| 2025-05-05 | 25.28 | 25.31 | 25.28 | 25.31 | -0.079% | 3,420 | -3.971% |
| 2025-05-02 | 25.35 | 25.35 | 25.30 | 25.33 | -0.177% | 10,713 | -4.047% |
| 2025-05-01 | 25.38 | 25.38 | 25.37 | 25.38 | -0.216% | 515 | -4.217% |
| 2025-04-30 | 25.39 | 25.43 | 25.39 | 25.43 | 0.000% | 4,469 | -4.424% |
| 2025-04-29 | 25.41 | 25.43 | 25.40 | 25.43 | +0.216% | 3,215 | -4.424% |
| 2025-04-28 | 25.36 | 25.38 | 25.36 | 25.38 | +0.197% | 1,129 | -4.217% |
| 2025-04-25 | 25.29 | 25.33 | 25.29 | 25.33 | +0.230% | 619 | -4.029% |
| 2025-04-24 | 25.22 | 25.27 | 25.22 | 25.27 | +0.486% | 561 | -3.808% |
| 2025-04-23 | 25.14 | 25.14 | 25.14 | 25.14 | +0.139% | 1,491 | -3.341% |
| 2025-04-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.200% | 1,178 | -3.206% |
| 2025-04-21 | 25.13 | 25.14 | 25.06 | 25.06 | -0.239% | 3,677 | -3.013% |
| 2025-04-17 | 25.14 | 25.14 | 25.12 | 25.12 | +0.040% | 2,433 | -3.244% |
| 2025-04-16 | 25.09 | 25.13 | 25.09 | 25.11 | +0.040% | 1,019 | -3.206% |
| 2025-04-15 | 25.09 | 25.12 | 25.09 | 25.10 | +0.280% | 2,066 | -3.167% |
| 2025-04-14 | 24.89 | 25.07 | 24.89 | 25.03 | 0.000% | 2,315 | -2.897% |