FSEC
Fidelity Investment Grade Securitized ETF
stockNYSEETF
Market OpenOct 5, 2026 3:08:59 PM EDT
41.58USD-0.264%(-0.11)663,651
40.03Bid42.75Ask2.72SpreadFSEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.67 | 41.67 | 41.45 | 41.58 | -0.264% | 663,651 | 0.000% |
| 2026-10-02 | 41.87 | 42.01 | 41.63 | 41.69 | -0.263% | 827,712 | -0.264% |
| 2026-10-01 | 41.63 | 41.87 | 41.49 | 41.80 | +0.096% | 589,281 | -0.526% |
| 2026-09-30 | 41.72 | 41.81 | 41.52 | 41.76 | +0.288% | 1,180,824 | -0.431% |
| 2026-09-29 | 41.80 | 41.80 | 41.50 | 41.64 | -0.597% | 751,326 | -0.144% |
| 2026-09-28 | 42.00 | 42.02 | 41.79 | 41.89 | -0.711% | 389,124 | -0.740% |
| 2026-09-25 | 42.02 | 42.26 | 41.89 | 42.19 | +0.428% | 482,591 | -1.446% |
| 2026-09-24 | 42.44 | 42.44 | 41.95 | 42.01 | -0.639% | 495,210 | -1.024% |
| 2026-09-23 | 42.54 | 42.59 | 42.17 | 42.28 | -1.042% | 309,766 | -1.656% |
| 2026-09-22 | 42.76 | 42.79 | 42.61 | 42.73 | -0.129% | 398,060 | -2.680% |
| 2026-09-21 | 42.58 | 42.78 | 42.58 | 42.78 | +0.305% | 494,495 | -2.805% |
| 2026-09-18 | 42.63 | 42.75 | 42.50 | 42.65 | -0.397% | 418,090 | -2.509% |
| 2026-09-17 | 42.77 | 42.84 | 42.66 | 42.82 | +0.635% | 462,436 | -2.896% |
| 2026-09-16 | 42.53 | 42.77 | 42.53 | 42.55 | -0.164% | 313,820 | -2.280% |
| 2026-09-15 | 42.71 | 42.71 | 42.48 | 42.62 | -0.047% | 514,085 | -2.440% |
| 2026-09-14 | 42.62 | 42.72 | 42.49 | 42.64 | -0.141% | 743,376 | -2.486% |
| 2026-09-11 | 42.70 | 42.81 | 42.65 | 42.70 | -0.070% | 693,085 | -2.623% |
| 2026-09-10 | 42.83 | 42.84 | 42.69 | 42.73 | -0.674% | 545,134 | -2.691% |
| 2026-09-09 | 43.10 | 43.16 | 43.00 | 43.02 | -0.382% | 371,872 | -3.347% |
| 2026-09-08 | 43.30 | 43.30 | 43.10 | 43.19 | -0.081% | 188,089 | -3.717% |
| 2026-09-04 | 43.21 | 43.26 | 43.19 | 43.22 | +0.069% | 238,691 | -3.795% |
| 2026-09-03 | 43.20 | 43.25 | 43.16 | 43.19 | +0.139% | 760,378 | -3.728% |
| 2026-09-02 | 43.16 | 43.16 | 43.03 | 43.13 | +0.186% | 294,474 | -3.594% |
| 2026-09-01 | 43.16 | 43.19 | 43.04 | 43.05 | -0.416% | 300,597 | -3.415% |
| 2026-08-31 | 43.16 | 43.24 | 43.13 | 43.23 | +0.023% | 284,498 | -3.817% |
| 2026-08-28 | 43.42 | 43.46 | 43.21 | 43.22 | -0.712% | 371,519 | -3.795% |
| 2026-08-27 | 43.56 | 43.61 | 43.53 | 43.53 | -0.069% | 225,776 | -4.480% |
| 2026-08-26 | 43.48 | 43.60 | 43.48 | 43.56 | -0.183% | 253,481 | -4.545% |
| 2026-08-25 | 43.50 | 43.65 | 43.48 | 43.64 | +0.472% | 266,443 | -4.720% |
| 2026-08-24 | 43.40 | 43.46 | 43.37 | 43.44 | +0.265% | 224,779 | -4.271% |
| 2026-08-21 | 43.35 | 43.44 | 43.32 | 43.32 | -0.230% | 249,497 | -4.017% |
| 2026-08-20 | 43.42 | 43.48 | 43.40 | 43.42 | -0.390% | 284,018 | -4.238% |
| 2026-08-19 | 43.54 | 43.60 | 43.42 | 43.59 | +0.519% | 1,197,572 | -4.611% |
| 2026-08-18 | 43.32 | 43.40 | 43.32 | 43.37 | +0.058% | 217,467 | -4.116% |
| 2026-08-17 | 43.34 | 43.40 | 43.30 | 43.34 | -0.184% | 165,325 | -4.061% |
| 2026-08-14 | 43.60 | 43.60 | 43.38 | 43.42 | -0.276% | 140,167 | -4.238% |
| 2026-08-13 | 43.45 | 43.63 | 43.45 | 43.54 | +0.299% | 342,494 | -4.502% |
| 2026-08-12 | 43.45 | 43.49 | 43.37 | 43.41 | +0.185% | 296,191 | -4.216% |
| 2026-08-11 | 43.30 | 43.44 | 43.30 | 43.33 | +0.092% | 366,995 | -4.039% |
| 2026-08-10 | 43.33 | 43.42 | 43.27 | 43.29 | -0.460% | 290,349 | -3.950% |
| 2026-08-07 | 43.42 | 43.49 | 43.39 | 43.49 | +0.254% | 272,299 | -4.392% |
| 2026-08-06 | 43.55 | 43.57 | 43.33 | 43.38 | -0.287% | 253,500 | -4.149% |
| 2026-08-05 | 43.54 | 43.54 | 43.40 | 43.51 | +0.011% | 176,521 | -4.425% |
| 2026-08-04 | 43.50 | 43.54 | 43.37 | 43.50 | +0.392% | 225,322 | -4.414% |
| 2026-08-03 | 43.24 | 43.34 | 43.19 | 43.33 | +0.139% | 297,786 | -4.039% |
| 2026-07-31 | 43.26 | 43.27 | 43.11 | 43.27 | -0.300% | 283,420 | -3.906% |
| 2026-07-30 | 43.40 | 43.41 | 43.33 | 43.40 | -0.115% | 488,067 | -4.194% |
| 2026-07-29 | 43.45 | 43.64 | 43.40 | 43.45 | -0.344% | 193,883 | -4.304% |
| 2026-07-28 | 43.52 | 43.66 | 43.49 | 43.60 | +0.207% | 399,489 | -4.633% |
| 2026-07-27 | 43.33 | 43.53 | 43.23 | 43.51 | +0.161% | 292,333 | -4.436% |
| 2026-07-24 | 43.30 | 43.46 | 43.30 | 43.44 | +0.300% | 829,600 | -4.282% |
| 2026-07-23 | 43.34 | 43.34 | 43.25 | 43.31 | -0.092% | 216,298 | -3.994% |
| 2026-07-22 | 43.46 | 43.47 | 43.35 | 43.35 | -0.299% | 298,809 | -4.083% |
| 2026-07-21 | 43.49 | 43.53 | 43.45 | 43.48 | -0.229% | 216,629 | -4.370% |
| 2026-07-20 | 43.67 | 43.68 | 43.53 | 43.58 | -0.275% | 183,455 | -4.589% |
| 2026-07-17 | 43.92 | 43.92 | 43.64 | 43.70 | +0.069% | 133,896 | -4.851% |
| 2026-07-16 | 43.62 | 43.69 | 43.59 | 43.67 | -0.092% | 205,329 | -4.786% |
| 2026-07-15 | 43.68 | 43.77 | 43.64 | 43.71 | +0.183% | 286,501 | -4.873% |
| 2026-07-14 | 43.56 | 43.70 | 43.56 | 43.63 | +0.322% | 214,590 | -4.699% |
| 2026-07-13 | 43.60 | 43.65 | 43.48 | 43.49 | -0.412% | 181,115 | -4.392% |
| 2026-07-10 | 43.72 | 43.74 | 43.60 | 43.67 | -0.160% | 165,022 | -4.786% |
| 2026-07-09 | 43.66 | 43.77 | 43.64 | 43.74 | +0.252% | 164,200 | -4.938% |
| 2026-07-08 | 43.65 | 43.66 | 43.55 | 43.63 | -0.343% | 184,522 | -4.699% |
| 2026-07-07 | 43.89 | 43.89 | 43.70 | 43.78 | -0.341% | 175,086 | -5.025% |
| 2026-07-06 | 43.81 | 43.93 | 43.76 | 43.93 | +0.251% | 516,303 | -5.349% |
| 2026-07-02 | 43.88 | 43.89 | 43.74 | 43.82 | +0.069% | 120,436 | -5.112% |
| 2026-07-01 | 43.79 | 43.84 | 43.75 | 43.79 | -0.114% | 160,760 | -5.047% |
| 2026-06-30 | 43.90 | 44.01 | 43.83 | 43.84 | -0.522% | 343,108 | -5.155% |
| 2026-06-29 | 43.79 | 44.09 | 43.79 | 44.07 | -0.136% | 348,368 | -5.650% |
| 2026-06-26 | 44.09 | 44.22 | 44.08 | 44.13 | +0.045% | 434,937 | -5.778% |
| 2026-06-25 | 43.97 | 44.23 | 43.97 | 44.11 | -0.045% | 385,554 | -5.736% |
| 2026-06-24 | 44.03 | 44.15 | 44.00 | 44.13 | +0.432% | 347,171 | -5.778% |
| 2026-06-23 | 43.82 | 43.95 | 43.82 | 43.94 | +0.274% | 4,349,431 | -5.371% |
| 2026-06-22 | 43.99 | 43.99 | 43.73 | 43.82 | -0.182% | 308,919 | -5.112% |
| 2026-06-18 | 43.90 | 44.02 | 43.88 | 43.90 | +0.274% | 138,152 | -5.285% |
| 2026-06-17 | 44.07 | 44.07 | 43.74 | 43.78 | -0.500% | 217,670 | -5.025% |
| 2026-06-16 | 43.99 | 44.09 | 43.92 | 44.00 | +0.114% | 239,531 | -5.500% |
| 2026-06-15 | 44.00 | 44.04 | 43.90 | 43.95 | +0.274% | 298,704 | -5.392% |
| 2026-06-12 | 43.80 | 43.90 | 43.58 | 43.83 | -0.273% | 202,965 | -5.133% |
| 2026-06-11 | 43.66 | 43.95 | 43.66 | 43.95 | +0.549% | 207,879 | -5.392% |
| 2026-06-10 | 43.75 | 43.79 | 43.67 | 43.71 | -0.069% | 126,487 | -4.873% |
| 2026-06-09 | 43.71 | 43.74 | 43.66 | 43.74 | +0.321% | 172,452 | -4.938% |
| 2026-06-08 | 43.64 | 43.84 | 43.58 | 43.60 | +0.046% | 436,039 | -4.633% |
| 2026-06-05 | 43.61 | 43.69 | 43.58 | 43.58 | -0.548% | 88,340 | -4.589% |
| 2026-06-04 | 43.85 | 43.89 | 43.76 | 43.82 | +0.160% | 157,113 | -5.112% |
| 2026-06-03 | 43.81 | 43.82 | 43.72 | 43.75 | -0.274% | 226,967 | -4.960% |
| 2026-06-02 | 43.90 | 43.96 | 43.83 | 43.87 | 0.000% | 97,937 | -5.220% |
| 2026-06-01 | 43.85 | 43.88 | 43.72 | 43.87 | -0.102% | 206,867 | -5.220% |
| 2026-05-29 | 43.93 | 43.97 | 43.88 | 43.91 | -0.011% | 285,809 | -5.317% |
| 2026-05-28 | 43.68 | 43.93 | 43.68 | 43.92 | +0.046% | 164,562 | -5.328% |
| 2026-05-27 | 43.85 | 43.98 | 43.84 | 43.90 | +0.068% | 400,825 | -5.285% |
| 2026-05-26 | 43.84 | 43.92 | 43.83 | 43.87 | +0.206% | 420,759 | -5.220% |
| 2026-05-22 | 43.98 | 43.98 | 43.62 | 43.78 | +0.046% | 199,307 | -5.025% |
| 2026-05-21 | 43.48 | 43.76 | 43.47 | 43.76 | +0.183% | 340,127 | -4.982% |
| 2026-05-20 | 43.39 | 43.79 | 42.97 | 43.68 | +0.715% | 380,025 | -4.808% |
| 2026-05-19 | 43.35 | 43.50 | 43.24 | 43.37 | -0.322% | 403,982 | -4.127% |
| 2026-05-18 | 43.50 | 43.66 | 43.47 | 43.51 | 0.000% | 252,517 | -4.436% |
| 2026-05-15 | 43.62 | 43.74 | 43.51 | 43.51 | -0.685% | 240,844 | -4.436% |
| 2026-05-14 | 44.03 | 44.03 | 43.81 | 43.81 | -0.250% | 271,164 | -5.090% |
| 2026-05-13 | 43.84 | 43.92 | 43.76 | 43.92 | +0.160% | 168,272 | -5.328% |
| 2026-05-12 | 43.90 | 43.90 | 43.82 | 43.85 | -0.318% | 154,402 | -5.177% |
| 2026-05-11 | 43.99 | 44.03 | 43.95 | 43.99 | -0.227% | 286,956 | -5.479% |
| 2026-05-08 | 44.12 | 44.12 | 44.01 | 44.09 | +0.387% | 163,400 | -5.693% |
| 2026-05-07 | 44.05 | 44.13 | 43.91 | 43.92 | -0.363% | 262,531 | -5.328% |
| 2026-05-06 | 43.98 | 44.09 | 43.98 | 44.08 | +0.433% | 144,863 | -5.672% |
| 2026-05-05 | 43.78 | 43.90 | 43.78 | 43.89 | +0.251% | 273,122 | -5.263% |
| 2026-05-04 | 43.75 | 43.98 | 43.70 | 43.78 | -0.319% | 245,511 | -5.025% |
| 2026-05-01 | 43.75 | 44.03 | 43.75 | 43.92 | +0.023% | 46,756 | -5.328% |
| 2026-04-30 | 43.95 | 43.96 | 43.87 | 43.91 | +0.137% | 212,128 | -5.306% |
| 2026-04-29 | 44.08 | 44.08 | 43.75 | 43.85 | -0.668% | 196,379 | -5.177% |
| 2026-04-28 | 44.13 | 44.17 | 44.08 | 44.15 | -0.124% | 368,933 | -5.810% |
| 2026-04-27 | 44.21 | 44.25 | 44.15 | 44.20 | -0.045% | 310,929 | -5.928% |
| 2026-04-24 | 44.23 | 44.27 | 44.08 | 44.22 | +0.045% | 103,782 | -5.970% |
| 2026-04-23 | 44.24 | 44.36 | 44.13 | 44.20 | -0.102% | 300,968 | -5.928% |
| 2026-04-22 | 44.11 | 44.30 | 44.05 | 44.24 | +0.215% | 331,945 | -6.023% |
| 2026-04-21 | 44.29 | 44.29 | 44.15 | 44.15 | -0.496% | 443,007 | -5.821% |
| 2026-04-20 | 44.35 | 44.50 | 44.13 | 44.37 | +0.056% | 205,160 | -6.288% |
| 2026-04-17 | 44.27 | 44.42 | 44.22 | 44.34 | +0.283% | 425,668 | -6.235% |
| 2026-04-16 | 44.20 | 44.25 | 44.15 | 44.22 | +0.068% | 368,743 | -5.970% |
| 2026-04-15 | 44.19 | 44.30 | 44.14 | 44.19 | -0.113% | 424,967 | -5.906% |
| 2026-04-14 | 44.01 | 44.28 | 44.01 | 44.24 | +0.215% | 181,694 | -6.013% |
| 2026-04-13 | 44.06 | 44.17 | 44.02 | 44.15 | +0.216% | 167,005 | -5.810% |
| 2026-04-10 | 44.05 | 44.16 | 43.93 | 44.05 | -0.113% | 159,372 | -5.607% |
| 2026-04-09 | 43.93 | 44.21 | 43.93 | 44.10 | -0.045% | 196,085 | -5.714% |
| 2026-04-08 | 44.00 | 44.23 | 44.00 | 44.12 | +0.182% | 206,819 | -5.757% |
| 2026-04-07 | 44.05 | 44.05 | 43.81 | 44.04 | +0.228% | 131,258 | -5.586% |
| 2026-04-06 | 44.02 | 44.12 | 43.81 | 43.94 | -0.136% | 300,205 | -5.371% |
| 2026-04-02 | 43.96 | 44.03 | 43.94 | 44.00 | +0.171% | 68,999 | -5.500% |
| 2026-04-01 | 43.98 | 44.05 | 43.88 | 43.92 | +0.194% | 64,012 | -5.339% |
| 2026-03-31 | 43.91 | 44.02 | 43.75 | 43.84 | -0.114% | 110,191 | -5.155% |
| 2026-03-30 | 43.85 | 43.97 | 43.77 | 43.89 | +0.114% | 345,507 | -5.263% |
| 2026-03-27 | 43.65 | 43.84 | 43.63 | 43.84 | +0.366% | 104,735 | -5.155% |
| 2026-03-26 | 43.85 | 43.95 | 43.68 | 43.68 | -0.795% | 225,986 | -4.808% |
| 2026-03-25 | 44.20 | 44.20 | 43.86 | 44.03 | +0.410% | 171,843 | -5.564% |
| 2026-03-24 | 43.85 | 43.92 | 43.69 | 43.85 | -0.318% | 145,351 | -5.177% |
| 2026-03-23 | 43.89 | 44.03 | 43.73 | 43.99 | +0.606% | 115,957 | -5.479% |
| 2026-03-20 | 44.10 | 44.10 | 43.71 | 43.73 | -0.850% | 122,398 | -4.906% |
| 2026-03-19 | 44.08 | 44.17 | 43.96 | 44.10 | +0.114% | 210,924 | -5.714% |
| 2026-03-18 | 44.25 | 44.26 | 44.05 | 44.05 | -0.609% | 63,014 | -5.607% |
| 2026-03-17 | 44.31 | 44.34 | 44.22 | 44.32 | +0.192% | 202,600 | -6.182% |
| 2026-03-16 | 44.22 | 44.29 | 44.14 | 44.23 | +0.454% | 146,184 | -6.002% |
| 2026-03-13 | 44.07 | 44.12 | 43.98 | 44.03 | -0.181% | 76,024 | -5.575% |
| 2026-03-12 | 44.20 | 44.22 | 44.01 | 44.12 | -0.170% | 241,392 | -5.746% |
| 2026-03-11 | 44.23 | 44.33 | 44.16 | 44.19 | -0.518% | 133,769 | -5.906% |
| 2026-03-10 | 44.45 | 44.48 | 44.31 | 44.42 | -0.067% | 85,873 | -6.394% |
| 2026-03-09 | 44.28 | 44.47 | 44.17 | 44.45 | +0.225% | 156,235 | -6.457% |
| 2026-03-06 | 44.40 | 44.53 | 44.27 | 44.35 | 0.000% | 270,529 | -6.246% |
| 2026-03-05 | 44.31 | 44.77 | 44.24 | 44.35 | -0.247% | 233,727 | -6.246% |
| 2026-03-04 | 44.44 | 44.55 | 44.40 | 44.46 | +0.135% | 286,600 | -6.478% |
| 2026-03-03 | 44.41 | 44.62 | 44.39 | 44.40 | -0.404% | 57,546 | -6.351% |
| 2026-03-02 | 44.57 | 44.63 | 44.46 | 44.58 | -0.447% | 124,907 | -6.729% |
| 2026-02-27 | 44.83 | 44.83 | 44.64 | 44.78 | +0.426% | 197,126 | -7.146% |
| 2026-02-26 | 44.52 | 44.67 | 44.51 | 44.59 | -0.134% | 383,356 | -6.750% |
| 2026-02-25 | 44.62 | 44.76 | 44.62 | 44.65 | -0.268% | 91,932 | -6.876% |
| 2026-02-24 | 44.82 | 44.82 | 44.65 | 44.77 | +0.078% | 188,278 | -7.125% |
| 2026-02-23 | 44.63 | 44.78 | 44.63 | 44.73 | +0.258% | 177,097 | -7.053% |
| 2026-02-20 | 44.62 | 44.68 | 44.51 | 44.62 | -0.045% | 164,655 | -6.813% |
| 2026-02-19 | 44.63 | 44.69 | 44.48 | 44.64 | +0.022% | 211,272 | -6.855% |
| 2026-02-18 | 44.67 | 44.69 | 44.55 | 44.63 | -0.090% | 204,621 | -6.834% |
| 2026-02-17 | 44.64 | 44.75 | 44.59 | 44.67 | -0.268% | 172,770 | -6.917% |
| 2026-02-13 | 44.68 | 44.79 | 44.60 | 44.79 | +0.539% | 144,225 | -7.167% |
| 2026-02-12 | 44.37 | 44.61 | 44.37 | 44.55 | +0.338% | 240,819 | -6.667% |
| 2026-02-11 | 44.23 | 44.42 | 44.23 | 44.40 | -0.112% | 252,529 | -6.351% |
| 2026-02-10 | 44.44 | 44.46 | 44.34 | 44.45 | +0.407% | 137,435 | -6.457% |
| 2026-02-09 | 44.13 | 44.36 | 44.13 | 44.27 | -0.113% | 150,933 | -6.076% |
| 2026-02-06 | 44.34 | 44.36 | 44.18 | 44.32 | -0.045% | 156,599 | -6.182% |
| 2026-02-05 | 44.27 | 44.34 | 44.14 | 44.34 | +0.590% | 128,612 | -6.225% |
| 2026-02-04 | 44.23 | 44.28 | 44.08 | 44.08 | -0.294% | 235,421 | -5.672% |
| 2026-02-03 | 44.06 | 44.21 | 44.06 | 44.21 | +0.227% | 92,600 | -5.949% |
| 2026-02-02 | 44.19 | 44.19 | 44.06 | 44.11 | -0.226% | 148,518 | -5.736% |
| 2026-01-30 | 44.25 | 44.29 | 44.12 | 44.21 | 0.000% | 197,299 | -5.949% |
| 2026-01-29 | 44.16 | 44.26 | 44.13 | 44.21 | -0.271% | 240,766 | -5.949% |
| 2026-01-28 | 44.32 | 44.36 | 44.26 | 44.33 | -0.090% | 426,726 | -6.203% |
| 2026-01-27 | 44.33 | 44.39 | 44.27 | 44.37 | +0.113% | 198,510 | -6.288% |
| 2026-01-26 | 44.28 | 44.35 | 44.27 | 44.32 | +0.203% | 242,842 | -6.182% |
| 2026-01-23 | 44.23 | 44.27 | 44.19 | 44.23 | +0.023% | 175,223 | -5.991% |
| 2026-01-22 | 44.21 | 44.27 | 44.13 | 44.22 | -0.090% | 304,841 | -5.970% |
| 2026-01-21 | 44.12 | 44.26 | 44.09 | 44.26 | +0.340% | 243,019 | -6.055% |
| 2026-01-20 | 44.13 | 44.30 | 44.06 | 44.11 | -0.249% | 179,981 | -5.736% |
| 2026-01-16 | 44.30 | 44.34 | 44.20 | 44.22 | -0.068% | 284,485 | -5.970% |
| 2026-01-15 | 44.53 | 44.53 | 44.12 | 44.25 | -0.169% | 1,162,185 | -6.034% |
| 2026-01-14 | 44.28 | 44.38 | 44.26 | 44.33 | +0.079% | 234,830 | -6.193% |
| 2026-01-13 | 44.52 | 44.52 | 44.27 | 44.29 | -0.135% | 235,480 | -6.119% |
| 2026-01-12 | 44.35 | 44.38 | 44.20 | 44.35 | -0.023% | 167,142 | -6.246% |
| 2026-01-09 | 44.23 | 44.36 | 44.16 | 44.36 | +0.317% | 240,413 | -6.267% |
| 2026-01-08 | 44.26 | 44.26 | 44.06 | 44.22 | -0.068% | 296,306 | -5.970% |
| 2026-01-07 | 44.27 | 44.28 | 44.08 | 44.25 | +0.136% | 130,524 | -6.034% |
| 2026-01-06 | 44.10 | 44.28 | 44.05 | 44.19 | +0.068% | 194,292 | -5.906% |
| 2026-01-05 | 44.05 | 44.21 | 44.05 | 44.16 | +0.159% | 139,512 | -5.842% |
| 2026-01-02 | 44.11 | 44.16 | 44.04 | 44.09 | -0.091% | 96,971 | -5.693% |
| 2025-12-31 | 44.14 | 44.23 | 44.12 | 44.13 | -0.249% | 82,420 | -5.778% |
| 2025-12-30 | 44.37 | 44.37 | 44.14 | 44.24 | -0.918% | 112,502 | -6.013% |
| 2025-12-29 | 44.64 | 44.67 | 44.50 | 44.65 | +0.022% | 242,952 | -6.876% |
| 2025-12-26 | 44.62 | 44.64 | 44.52 | 44.64 | +0.090% | 174,948 | -6.855% |
| 2025-12-24 | 44.49 | 44.60 | 44.42 | 44.60 | +0.405% | 128,820 | -6.771% |
| 2025-12-23 | 44.35 | 44.51 | 44.35 | 44.42 | -0.225% | 156,263 | -6.394% |
| 2025-12-22 | 44.45 | 44.52 | 44.36 | 44.52 | +0.180% | 291,114 | -6.604% |
| 2025-12-19 | 44.41 | 44.51 | 44.41 | 44.44 | -0.157% | 214,026 | -6.436% |
| 2025-12-18 | 44.65 | 44.65 | 44.46 | 44.51 | +0.180% | 190,847 | -6.583% |
| 2025-12-17 | 44.26 | 44.43 | 44.26 | 44.43 | +0.049% | 173,798 | -6.415% |
| 2025-12-16 | 44.22 | 44.44 | 44.22 | 44.41 | +0.131% | 153,046 | -6.369% |
| 2025-12-15 | 44.23 | 44.43 | 44.23 | 44.35 | +0.192% | 216,529 | -6.246% |
| 2025-12-12 | 44.31 | 44.35 | 44.25 | 44.27 | -0.259% | 162,169 | -6.066% |
| 2025-12-11 | 44.39 | 44.51 | 44.36 | 44.38 | +0.045% | 259,585 | -6.309% |
| 2025-12-10 | 44.14 | 44.36 | 44.12 | 44.36 | +0.283% | 244,449 | -6.267% |
| 2025-12-09 | 44.30 | 44.32 | 44.19 | 44.23 | -0.034% | 173,653 | -6.002% |
| 2025-12-08 | 44.33 | 44.34 | 44.18 | 44.25 | -0.135% | 173,746 | -6.034% |
| 2025-12-05 | 44.36 | 44.41 | 44.29 | 44.31 | -0.191% | 210,405 | -6.161% |
| 2025-12-04 | 44.68 | 44.68 | 44.30 | 44.40 | -0.157% | 236,518 | -6.341% |
| 2025-12-03 | 44.45 | 44.60 | 44.39 | 44.47 | +0.214% | 302,949 | -6.488% |
| 2025-12-02 | 44.37 | 44.45 | 44.37 | 44.37 | -0.124% | 131,893 | -6.288% |
| 2025-12-01 | 44.44 | 44.44 | 44.33 | 44.42 | -0.213% | 455,254 | -6.404% |
| 2025-11-28 | 44.55 | 44.56 | 44.38 | 44.52 | -0.157% | 67,747 | -6.604% |
| 2025-11-26 | 44.48 | 44.62 | 44.46 | 44.59 | -0.179% | 178,283 | -6.750% |
| 2025-11-25 | 44.65 | 44.74 | 44.59 | 44.67 | +0.292% | 243,793 | -6.917% |
| 2025-11-24 | 44.65 | 44.65 | 44.53 | 44.54 | +0.270% | 188,769 | -6.646% |
| 2025-11-21 | 44.51 | 44.59 | 44.42 | 44.42 | +0.023% | 200,362 | -6.394% |
| 2025-11-20 | 44.46 | 44.51 | 44.36 | 44.41 | +0.023% | 478,169 | -6.372% |
| 2025-11-19 | 44.52 | 44.93 | 44.35 | 44.40 | +0.034% | 391,351 | -6.351% |
| 2025-11-18 | 44.34 | 44.46 | 44.32 | 44.38 | +0.101% | 243,490 | -6.320% |
| 2025-11-17 | 44.39 | 44.40 | 44.34 | 44.34 | -0.113% | 177,936 | -6.225% |
| 2025-11-14 | 44.41 | 44.54 | 44.31 | 44.39 | +0.045% | 221,060 | -6.330% |
| 2025-11-13 | 44.34 | 44.45 | 44.34 | 44.37 | -0.247% | 382,448 | -6.288% |
| 2025-11-12 | 44.52 | 44.54 | 44.38 | 44.48 | -0.112% | 237,673 | -6.520% |
| 2025-11-11 | 44.49 | 44.56 | 44.38 | 44.53 | +0.225% | 116,498 | -6.625% |
| 2025-11-10 | 44.36 | 44.47 | 44.36 | 44.43 | 0.000% | 114,081 | -6.415% |
| 2025-11-07 | 44.49 | 44.52 | 44.38 | 44.43 | -0.112% | 207,480 | -6.415% |
| 2025-11-06 | 44.39 | 44.49 | 44.34 | 44.48 | +0.406% | 146,764 | -6.520% |
| 2025-11-05 | 44.33 | 44.39 | 44.24 | 44.30 | -0.135% | 365,811 | -6.140% |
| 2025-11-04 | 44.41 | 44.47 | 44.36 | 44.36 | +0.068% | 267,029 | -6.267% |
| 2025-11-03 | 44.36 | 44.39 | 44.27 | 44.33 | -0.113% | 269,923 | -6.203% |
| 2025-10-31 | 44.36 | 44.45 | 44.31 | 44.38 | +0.158% | 256,470 | -6.309% |
| 2025-10-30 | 44.29 | 44.44 | 44.28 | 44.31 | -0.405% | 339,384 | -6.161% |
| 2025-10-29 | 44.82 | 44.88 | 44.41 | 44.49 | -1.023% | 616,485 | -6.541% |
| 2025-10-28 | 44.77 | 44.95 | 44.69 | 44.95 | +0.178% | 208,641 | -7.497% |
| 2025-10-27 | 44.70 | 44.87 | 44.67 | 44.87 | +0.045% | 176,277 | -7.332% |
| 2025-10-24 | 44.86 | 44.86 | 44.65 | 44.85 | +0.380% | 189,677 | -7.291% |
| 2025-10-23 | 44.73 | 44.78 | 44.65 | 44.68 | -0.379% | 209,818 | -6.938% |
| 2025-10-22 | 44.84 | 44.85 | 44.69 | 44.85 | -0.022% | 124,024 | -7.291% |
| 2025-10-21 | 44.91 | 44.91 | 44.75 | 44.86 | +0.246% | 244,481 | -7.312% |
| 2025-10-20 | 44.70 | 44.78 | 44.67 | 44.75 | +0.157% | 33,150 | -7.084% |
| 2025-10-17 | 44.82 | 44.82 | 44.60 | 44.68 | -0.201% | 163,518 | -6.938% |
| 2025-10-16 | 44.60 | 44.77 | 44.51 | 44.77 | +0.359% | 296,871 | -7.125% |
| 2025-10-15 | 44.89 | 44.89 | 44.51 | 44.61 | -0.845% | 290,512 | -6.792% |
| 2025-10-14 | 44.38 | 44.99 | 44.38 | 44.99 | +1.090% | 150,617 | -7.579% |
| 2025-10-13 | 44.41 | 44.55 | 44.41 | 44.51 | +0.417% | 38,101 | -6.572% |
| 2025-10-10 | 44.41 | 44.47 | 44.32 | 44.32 | +0.090% | 290,412 | -6.182% |
| 2025-10-09 | 44.33 | 44.33 | 44.20 | 44.28 | -0.203% | 288,374 | -6.098% |
| 2025-10-08 | 44.31 | 44.39 | 44.29 | 44.37 | -0.023% | 265,519 | -6.288% |
| 2025-10-07 | 44.20 | 44.38 | 44.12 | 44.38 | +0.181% | 129,741 | -6.309% |
| 2025-10-06 | 44.38 | 44.39 | 44.23 | 44.30 | -0.293% | 221,085 | -6.140% |
| 2025-10-03 | 44.35 | 44.43 | 44.27 | 44.43 | +0.113% | 318,589 | -6.415% |
| 2025-10-02 | 44.41 | 44.41 | 44.26 | 44.38 | +0.135% | 86,224 | -6.309% |
| 2025-10-01 | 44.24 | 44.32 | 44.23 | 44.32 | +0.499% | 86,374 | -6.182% |
| 2025-09-30 | 44.16 | 44.30 | 44.06 | 44.10 | -0.204% | 137,071 | -5.714% |
| 2025-09-29 | 44.08 | 44.22 | 44.08 | 44.19 | -0.181% | 155,452 | -5.906% |
| 2025-09-26 | 44.25 | 44.30 | 44.20 | 44.27 | -0.045% | 221,745 | -6.076% |
| 2025-09-25 | 44.25 | 44.36 | 44.18 | 44.29 | +0.090% | 148,651 | -6.119% |
| 2025-09-24 | 44.25 | 44.33 | 44.25 | 44.25 | -0.135% | 240,591 | -6.034% |
| 2025-09-23 | 44.24 | 44.38 | 44.24 | 44.31 | +0.090% | 152,400 | -6.161% |
| 2025-09-22 | 44.24 | 44.30 | 44.21 | 44.27 | +0.045% | 178,694 | -6.076% |
| 2025-09-19 | 44.33 | 44.34 | 44.23 | 44.25 | -0.180% | 239,965 | -6.034% |
| 2025-09-18 | 44.35 | 44.51 | 44.22 | 44.33 | -0.248% | 136,409 | -6.203% |
| 2025-09-17 | 44.63 | 44.68 | 44.40 | 44.44 | -0.022% | 191,742 | -6.436% |
| 2025-09-16 | 44.51 | 44.60 | 44.45 | 44.45 | -0.224% | 221,418 | -6.457% |
| 2025-09-15 | 44.36 | 44.61 | 44.36 | 44.55 | +0.180% | 202,297 | -6.667% |
| 2025-09-12 | 45.60 | 45.60 | 44.30 | 44.47 | +0.225% | 158,732 | -6.499% |
| 2025-09-11 | 44.44 | 44.49 | 44.35 | 44.37 | -0.068% | 249,464 | -6.288% |
| 2025-09-10 | 44.26 | 44.40 | 44.24 | 44.40 | +0.430% | 300,481 | -6.351% |
| 2025-09-09 | 44.30 | 44.34 | 44.11 | 44.21 | -0.316% | 133,866 | -5.949% |
| 2025-09-08 | 44.36 | 44.36 | 44.20 | 44.35 | +0.658% | 186,559 | -6.246% |
| 2025-09-05 | 43.91 | 44.22 | 43.91 | 44.06 | +0.182% | 122,486 | -5.629% |
| 2025-09-04 | 43.84 | 43.98 | 43.81 | 43.98 | +0.480% | 208,437 | -5.457% |
| 2025-09-03 | 43.65 | 43.88 | 43.65 | 43.77 | +0.160% | 116,060 | -5.003% |
| 2025-09-02 | 43.65 | 43.79 | 43.61 | 43.70 | +0.046% | 204,374 | -4.851% |
| 2025-08-29 | 43.72 | 43.81 | 43.68 | 43.68 | -0.319% | 61,625 | -4.808% |
| 2025-08-28 | 43.62 | 43.90 | 43.62 | 43.82 | -0.500% | 157,065 | -5.112% |
| 2025-08-27 | 43.92 | 44.04 | 43.69 | 44.04 | +0.410% | 208,592 | -5.586% |
| 2025-08-26 | 43.65 | 43.92 | 43.63 | 43.86 | +0.320% | 273,078 | -5.198% |
| 2025-08-25 | 43.53 | 43.75 | 43.53 | 43.72 | -0.069% | 313,062 | -4.895% |
| 2025-08-22 | 43.61 | 43.81 | 43.59 | 43.75 | +0.714% | 149,955 | -4.960% |
| 2025-08-21 | 43.51 | 43.53 | 43.43 | 43.44 | -0.504% | 182,661 | -4.282% |
| 2025-08-20 | 43.57 | 43.72 | 43.50 | 43.66 | +0.138% | 158,891 | -4.764% |
| 2025-08-19 | 43.50 | 43.64 | 43.47 | 43.60 | +0.138% | 140,741 | -4.633% |
| 2025-08-18 | 43.52 | 43.67 | 43.44 | 43.54 | +0.138% | 197,623 | -4.502% |
| 2025-08-15 | 43.55 | 43.73 | 43.46 | 43.48 | -0.458% | 481,795 | -4.370% |
| 2025-08-14 | 43.74 | 43.74 | 43.60 | 43.68 | -0.251% | 162,145 | -4.808% |
| 2025-08-13 | 43.85 | 43.85 | 43.66 | 43.79 | +0.482% | 286,299 | -5.047% |
| 2025-08-12 | 43.44 | 43.64 | 43.43 | 43.58 | +0.357% | 232,905 | -4.589% |
| 2025-08-11 | 43.57 | 43.63 | 43.29 | 43.42 | -0.207% | 231,380 | -4.249% |
| 2025-08-08 | 43.55 | 43.55 | 43.47 | 43.52 | -0.332% | 368,028 | -4.447% |
| 2025-08-07 | 43.56 | 43.72 | 43.56 | 43.66 | -0.046% | 155,884 | -4.764% |
| 2025-08-06 | 43.57 | 43.70 | 43.57 | 43.68 | +0.046% | 97,773 | -4.808% |
| 2025-08-05 | 43.78 | 43.78 | 43.55 | 43.66 | -0.114% | 142,585 | -4.764% |
| 2025-08-04 | 43.63 | 43.75 | 43.59 | 43.71 | +0.115% | 236,765 | -4.873% |
| 2025-08-01 | 43.33 | 43.67 | 43.33 | 43.66 | +1.018% | 343,956 | -4.764% |
| 2025-07-31 | 43.30 | 43.32 | 43.20 | 43.22 | +0.069% | 219,808 | -3.795% |
| 2025-07-30 | 43.23 | 43.31 | 43.19 | 43.19 | -0.690% | 112,094 | -3.728% |
| 2025-07-29 | 43.33 | 43.50 | 43.33 | 43.49 | +0.485% | 154,018 | -4.392% |
| 2025-07-28 | 43.26 | 43.29 | 43.20 | 43.28 | -0.115% | 205,715 | -3.928% |
| 2025-07-25 | 43.29 | 43.37 | 43.21 | 43.33 | +0.116% | 89,483 | -4.039% |
| 2025-07-24 | 43.23 | 43.30 | 43.20 | 43.28 | +0.093% | 254,617 | -3.928% |
| 2025-07-23 | 43.29 | 43.35 | 43.23 | 43.24 | -0.185% | 194,989 | -3.839% |
| 2025-07-22 | 43.37 | 43.45 | 43.32 | 43.32 | +0.208% | 384,578 | -4.017% |
| 2025-07-21 | 43.49 | 43.49 | 43.23 | 43.23 | +0.255% | 201,328 | -3.817% |
| 2025-07-18 | 43.10 | 43.24 | 43.10 | 43.12 | +0.163% | 141,621 | -3.571% |
| 2025-07-17 | 43.16 | 43.18 | 43.05 | 43.05 | -0.173% | 114,412 | -3.415% |
| 2025-07-16 | 43.02 | 43.21 | 43.00 | 43.12 | +0.289% | 162,832 | -3.581% |
| 2025-07-15 | 43.25 | 43.25 | 43.00 | 43.00 | -0.301% | 129,536 | -3.302% |
| 2025-07-14 | 43.04 | 43.30 | 43.04 | 43.13 | 0.000% | 143,266 | -3.594% |
| 2025-07-11 | 43.48 | 43.48 | 43.12 | 43.13 | -0.553% | 258,894 | -3.594% |
| 2025-07-10 | 43.72 | 43.72 | 43.24 | 43.37 | -0.823% | 150,183 | -4.127% |
| 2025-07-09 | 43.34 | 43.73 | 43.22 | 43.73 | +1.227% | 1,304,995 | -4.917% |
| 2025-07-08 | 43.10 | 43.29 | 43.10 | 43.20 | -0.139% | 2,182,885 | -3.750% |
| 2025-07-07 | 43.32 | 43.33 | 43.14 | 43.26 | -0.069% | 167,139 | -3.883% |
| 2025-07-03 | 43.30 | 43.49 | 43.29 | 43.29 | -0.528% | 176,120 | -3.950% |
| 2025-07-02 | 43.38 | 43.52 | 43.35 | 43.52 | +0.023% | 220,929 | -4.458% |
| 2025-07-01 | 43.35 | 43.68 | 43.30 | 43.51 | -0.115% | 95,152 | -4.436% |
| 2025-06-30 | 43.28 | 43.76 | 43.28 | 43.56 | +0.484% | 222,257 | -4.545% |
| 2025-06-27 | 43.35 | 43.53 | 43.28 | 43.35 | -0.733% | 180,807 | -4.083% |
| 2025-06-26 | 43.50 | 43.69 | 43.37 | 43.67 | +1.558% | 128,157 | -4.786% |
| 2025-06-25 | 43.47 | 43.48 | 43.00 | 43.00 | -1.081% | 149,964 | -3.302% |
| 2025-06-24 | 43.20 | 43.47 | 43.20 | 43.47 | +0.509% | 130,989 | -4.348% |
| 2025-06-23 | 43.35 | 43.45 | 43.25 | 43.25 | +0.278% | 141,581 | -3.861% |
| 2025-06-20 | 43.11 | 43.28 | 43.05 | 43.13 | +0.023% | 118,643 | -3.594% |
| 2025-06-18 | 43.19 | 43.26 | 43.10 | 43.12 | -0.070% | 113,112 | -3.571% |
| 2025-06-17 | 43.08 | 43.18 | 42.99 | 43.15 | +0.232% | 152,979 | -3.638% |
| 2025-06-16 | 42.96 | 43.12 | 42.87 | 43.05 | -0.162% | 372,365 | -3.415% |
| 2025-06-13 | 43.12 | 43.16 | 42.88 | 43.12 | -0.370% | 193,854 | -3.571% |
| 2025-06-12 | 43.19 | 43.29 | 43.13 | 43.28 | +0.534% | 487,032 | -3.928% |
| 2025-06-11 | 42.99 | 43.23 | 42.98 | 43.05 | +0.514% | 71,473 | -3.415% |
| 2025-06-10 | 42.89 | 42.99 | 42.83 | 42.83 | +0.234% | 105,294 | -2.919% |
| 2025-06-09 | 42.71 | 42.89 | 42.71 | 42.73 | +0.117% | 250,720 | -2.691% |
| 2025-06-06 | 42.99 | 42.99 | 42.63 | 42.68 | -0.767% | 428,141 | -2.577% |
| 2025-06-05 | 43.15 | 43.16 | 42.93 | 43.01 | -0.046% | 143,948 | -3.325% |
| 2025-06-04 | 42.78 | 43.22 | 42.78 | 43.03 | +0.561% | 272,167 | -3.370% |
| 2025-06-03 | 42.78 | 42.97 | 42.78 | 42.79 | 0.000% | 643,710 | -2.828% |
| 2025-06-02 | 42.78 | 42.98 | 42.78 | 42.79 | -0.465% | 798,659 | -2.828% |
| 2025-05-30 | 42.67 | 43.01 | 42.67 | 42.99 | +0.491% | 408,470 | -3.280% |
| 2025-05-29 | 42.87 | 42.92 | 42.78 | 42.78 | -0.303% | 806,096 | -2.805% |
| 2025-05-28 | 43.07 | 43.07 | 42.68 | 42.91 | +0.140% | 487,792 | -3.100% |
| 2025-05-27 | 42.74 | 42.94 | 42.74 | 42.85 | +0.445% | 694,584 | -2.964% |
| 2025-05-23 | 42.64 | 42.81 | 42.54 | 42.66 | +0.070% | 489,999 | -2.532% |
| 2025-05-22 | 42.51 | 42.73 | 42.47 | 42.63 | +0.519% | 308,929 | -2.463% |
| 2025-05-21 | 44.00 | 44.00 | 42.41 | 42.41 | -0.865% | 2,466,031 | -1.957% |
| 2025-05-20 | 42.65 | 42.89 | 42.65 | 42.78 | -0.349% | 431,553 | -2.805% |
| 2025-05-19 | 42.65 | 42.93 | 42.65 | 42.93 | -0.140% | 237,833 | -3.145% |
| 2025-05-16 | 42.96 | 43.08 | 42.92 | 42.99 | +0.070% | 195,549 | -3.280% |
| 2025-05-15 | 42.88 | 43.04 | 42.75 | 42.96 | +0.750% | 332,569 | -3.212% |
| 2025-05-14 | 42.83 | 42.86 | 42.64 | 42.64 | -0.397% | 224,993 | -2.486% |
| 2025-05-13 | 43.05 | 43.05 | 42.73 | 42.81 | +0.070% | 388,348 | -2.873% |
| 2025-05-12 | 43.00 | 43.00 | 42.73 | 42.78 | -0.488% | 340,982 | -2.805% |
| 2025-05-09 | 43.05 | 43.19 | 42.99 | 42.99 | +0.093% | 348,186 | -3.280% |
| 2025-05-08 | 43.38 | 43.38 | 42.92 | 42.95 | -0.487% | 774,132 | -3.190% |
| 2025-05-07 | 43.26 | 43.38 | 43.16 | 43.16 | -0.116% | 369,450 | -3.661% |
| 2025-05-06 | 43.00 | 43.24 | 42.98 | 43.21 | +0.209% | 266,797 | -3.772% |
| 2025-05-05 | 43.12 | 43.17 | 42.90 | 43.12 | -0.046% | 356,473 | -3.571% |
| 2025-05-02 | 43.34 | 43.39 | 43.00 | 43.14 | -0.691% | 171,809 | -3.616% |
| 2025-05-01 | 43.53 | 43.62 | 43.17 | 43.44 | -0.207% | 556,927 | -4.282% |
| 2025-04-30 | 43.27 | 43.54 | 43.27 | 43.53 | +0.184% | 233,494 | -4.480% |
| 2025-04-29 | 43.46 | 43.58 | 43.20 | 43.45 | -0.344% | 3,788,315 | -4.304% |
| 2025-04-28 | 43.35 | 43.60 | 43.31 | 43.60 | +0.391% | 2,128,834 | -4.633% |
| 2025-04-25 | 43.27 | 43.43 | 43.24 | 43.43 | +0.277% | 186,418 | -4.260% |
| 2025-04-24 | 43.09 | 43.33 | 42.99 | 43.31 | +0.511% | 482,020 | -3.994% |
| 2025-04-23 | 43.14 | 43.19 | 42.83 | 43.09 | +0.961% | 105,124 | -3.504% |
| 2025-04-22 | 42.72 | 42.96 | 42.68 | 42.68 | -0.210% | 241,178 | -2.577% |
| 2025-04-21 | 42.91 | 43.03 | 42.68 | 42.77 | -0.697% | 252,306 | -2.782% |
| 2025-04-17 | 43.09 | 43.21 | 42.91 | 43.07 | -0.439% | 205,341 | -3.459% |
| 2025-04-16 | 43.07 | 43.31 | 42.94 | 43.26 | +0.496% | 152,886 | -3.883% |
| 2025-04-15 | 42.85 | 43.12 | 42.85 | 43.05 | 0.000% | 242,238 | -3.407% |