FSYD
Fidelity Sustainable High Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 10:07:08 AM EDT
46.64USD+0.086%(+0.04)19,070
46.60Bid46.65Ask0.05SpreadFSYD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.64 | 46.64 | 46.64 | 46.64 | +0.086% | 19,070 | 0.000% |
| 2026-10-02 | 46.83 | 46.83 | 46.47 | 46.60 | -0.006% | 45,771 | +0.086% |
| 2026-10-01 | 46.54 | 46.60 | 46.34 | 46.60 | +0.037% | 42,173 | +0.080% |
| 2026-09-30 | 46.69 | 46.81 | 46.54 | 46.59 | -0.224% | 22,203 | +0.117% |
| 2026-09-29 | 46.93 | 46.93 | 46.57 | 46.69 | -0.638% | 26,318 | -0.107% |
| 2026-09-28 | 47.14 | 47.15 | 46.94 | 46.99 | -0.540% | 37,013 | -0.745% |
| 2026-09-25 | 47.39 | 47.39 | 47.14 | 47.24 | -0.201% | 26,091 | -1.281% |
| 2026-09-24 | 47.49 | 47.50 | 47.26 | 47.34 | -0.337% | 35,107 | -1.479% |
| 2026-09-23 | 47.84 | 47.84 | 47.49 | 47.50 | -0.731% | 20,016 | -1.811% |
| 2026-09-22 | 47.87 | 47.88 | 47.81 | 47.85 | +0.026% | 25,516 | -2.529% |
| 2026-09-21 | 47.83 | 47.88 | 47.83 | 47.84 | +0.177% | 7,695 | -2.503% |
| 2026-09-18 | 47.80 | 47.80 | 47.72 | 47.75 | -0.203% | 14,842 | -2.331% |
| 2026-09-17 | 47.85 | 47.85 | 47.79 | 47.85 | +0.494% | 12,090 | -2.529% |
| 2026-09-16 | 47.69 | 47.75 | 47.57 | 47.62 | +0.105% | 11,695 | -2.048% |
| 2026-09-15 | 47.68 | 47.73 | 47.54 | 47.56 | -0.325% | 30,564 | -1.945% |
| 2026-09-14 | 47.75 | 47.77 | 47.63 | 47.72 | -0.261% | 18,642 | -2.263% |
| 2026-09-11 | 47.97 | 47.97 | 47.84 | 47.84 | +0.042% | 18,298 | -2.519% |
| 2026-09-10 | 47.92 | 47.94 | 47.76 | 47.83 | -0.524% | 20,156 | -2.478% |
| 2026-09-09 | 48.14 | 48.15 | 48.05 | 48.08 | -0.214% | 21,394 | -2.989% |
| 2026-09-08 | 48.19 | 48.19 | 48.10 | 48.18 | +0.042% | 12,777 | -3.196% |
| 2026-09-04 | 48.13 | 48.19 | 48.09 | 48.16 | -0.034% | 41,940 | -3.155% |
| 2026-09-03 | 48.12 | 48.25 | 48.04 | 48.18 | +0.095% | 49,653 | -3.188% |
| 2026-09-02 | 48.06 | 48.22 | 48.05 | 48.13 | +0.125% | 24,031 | -3.096% |
| 2026-09-01 | 48.12 | 48.29 | 48.05 | 48.07 | -0.332% | 40,821 | -2.975% |
| 2026-08-31 | 48.19 | 48.26 | 48.14 | 48.23 | 0.000% | 17,220 | -3.297% |
| 2026-08-28 | 48.34 | 48.35 | 48.22 | 48.23 | -0.751% | 15,429 | -3.297% |
| 2026-08-27 | 48.59 | 48.63 | 48.57 | 48.59 | +0.031% | 4,702 | -4.023% |
| 2026-08-26 | 48.61 | 48.68 | 48.55 | 48.58 | -0.093% | 16,152 | -3.993% |
| 2026-08-25 | 48.53 | 48.63 | 48.51 | 48.63 | +0.185% | 22,869 | -4.082% |
| 2026-08-24 | 48.50 | 48.53 | 48.45 | 48.53 | +0.093% | 17,625 | -3.904% |
| 2026-08-21 | 48.49 | 48.51 | 48.43 | 48.49 | +0.102% | 21,859 | -3.815% |
| 2026-08-20 | 48.41 | 48.48 | 48.41 | 48.44 | -0.163% | 9,848 | -3.717% |
| 2026-08-19 | 48.51 | 48.56 | 48.44 | 48.52 | +0.165% | 19,924 | -3.875% |
| 2026-08-18 | 48.49 | 48.49 | 48.38 | 48.44 | -0.175% | 24,256 | -3.716% |
| 2026-08-17 | 48.50 | 48.55 | 48.50 | 48.52 | -0.062% | 17,713 | -3.885% |
| 2026-08-14 | 48.59 | 48.59 | 48.54 | 48.55 | -0.010% | 23,868 | -3.944% |
| 2026-08-13 | 48.54 | 48.58 | 48.50 | 48.56 | +0.239% | 20,877 | -3.954% |
| 2026-08-12 | 48.47 | 48.48 | 48.42 | 48.44 | +0.246% | 17,755 | -3.724% |
| 2026-08-11 | 48.38 | 48.41 | 48.30 | 48.33 | +0.093% | 12,355 | -3.487% |
| 2026-08-10 | 48.36 | 48.41 | 48.26 | 48.28 | -0.371% | 16,127 | -3.397% |
| 2026-08-07 | 48.46 | 48.46 | 48.39 | 48.46 | +0.238% | 13,847 | -3.756% |
| 2026-08-06 | 48.38 | 48.38 | 48.30 | 48.34 | -0.093% | 20,498 | -3.527% |
| 2026-08-05 | 48.42 | 48.50 | 48.34 | 48.39 | -0.052% | 21,363 | -3.616% |
| 2026-08-04 | 48.32 | 48.45 | 48.32 | 48.41 | +0.404% | 21,532 | -3.666% |
| 2026-08-03 | 48.13 | 48.25 | 48.02 | 48.22 | +0.229% | 69,840 | -3.277% |
| 2026-07-31 | 48.12 | 48.19 | 48.02 | 48.11 | -0.089% | 50,456 | -3.055% |
| 2026-07-30 | 48.08 | 48.16 | 48.08 | 48.15 | -0.201% | 12,469 | -3.142% |
| 2026-07-29 | 48.38 | 48.38 | 48.25 | 48.25 | -0.207% | 16,255 | -3.337% |
| 2026-07-28 | 48.47 | 48.47 | 48.30 | 48.35 | +0.062% | 10,860 | -3.537% |
| 2026-07-27 | 48.31 | 48.39 | 48.27 | 48.32 | +0.010% | 38,562 | -3.477% |
| 2026-07-24 | 48.32 | 48.40 | 48.25 | 48.31 | -0.155% | 22,254 | -3.467% |
| 2026-07-23 | 48.44 | 48.47 | 48.27 | 48.39 | -0.227% | 43,097 | -3.616% |
| 2026-07-22 | 48.50 | 48.55 | 48.50 | 48.50 | -0.103% | 21,786 | -3.835% |
| 2026-07-21 | 48.55 | 48.63 | 48.53 | 48.55 | -0.062% | 20,144 | -3.934% |
| 2026-07-20 | 48.57 | 48.67 | 48.55 | 48.58 | 0.000% | 18,361 | -3.993% |
| 2026-07-17 | 48.55 | 48.65 | 48.50 | 48.58 | 0.000% | 19,031 | -3.993% |
| 2026-07-16 | 48.52 | 48.62 | 48.52 | 48.58 | -0.226% | 15,857 | -3.993% |
| 2026-07-15 | 48.60 | 48.69 | 48.58 | 48.69 | +0.268% | 14,878 | -4.210% |
| 2026-07-14 | 48.59 | 48.59 | 48.53 | 48.56 | +0.103% | 24,329 | -3.954% |
| 2026-07-13 | 48.57 | 48.58 | 48.50 | 48.51 | -0.206% | 27,324 | -3.855% |
| 2026-07-10 | 48.63 | 48.63 | 48.60 | 48.61 | -0.111% | 12,703 | -4.053% |
| 2026-07-09 | 48.55 | 48.69 | 48.55 | 48.66 | +0.233% | 24,244 | -4.159% |
| 2026-07-08 | 48.65 | 48.65 | 48.50 | 48.55 | -0.224% | 20,717 | -3.936% |
| 2026-07-07 | 48.67 | 48.72 | 48.60 | 48.66 | -0.082% | 21,746 | -4.151% |
| 2026-07-06 | 48.65 | 48.77 | 48.65 | 48.70 | +0.159% | 35,334 | -4.230% |
| 2026-07-02 | 48.65 | 48.66 | 48.58 | 48.62 | +0.067% | 18,982 | -4.078% |
| 2026-07-01 | 48.56 | 48.60 | 48.53 | 48.59 | -0.164% | 38,458 | -4.013% |
| 2026-06-30 | 48.61 | 48.68 | 48.56 | 48.67 | +0.132% | 28,413 | -4.171% |
| 2026-06-29 | 48.60 | 48.63 | 48.50 | 48.61 | -0.357% | 22,406 | -4.045% |
| 2026-06-26 | 48.76 | 48.84 | 48.74 | 48.78 | -0.194% | 38,449 | -4.387% |
| 2026-06-25 | 48.80 | 48.91 | 48.76 | 48.88 | +0.164% | 42,501 | -4.573% |
| 2026-06-24 | 48.83 | 48.84 | 48.79 | 48.80 | -0.018% | 10,057 | -4.416% |
| 2026-06-23 | 48.81 | 48.99 | 48.79 | 48.80 | -0.115% | 43,406 | -4.434% |
| 2026-06-22 | 48.92 | 48.98 | 48.86 | 48.86 | -0.122% | 44,478 | -4.544% |
| 2026-06-18 | 48.90 | 48.95 | 48.87 | 48.92 | +0.184% | 29,556 | -4.660% |
| 2026-06-17 | 48.95 | 48.96 | 48.80 | 48.83 | -0.327% | 31,448 | -4.485% |
| 2026-06-16 | 48.97 | 49.05 | 48.93 | 48.99 | +0.020% | 24,308 | -4.797% |
| 2026-06-15 | 49.01 | 49.04 | 48.93 | 48.98 | +0.225% | 34,774 | -4.777% |
| 2026-06-12 | 48.81 | 48.89 | 48.78 | 48.87 | +0.185% | 32,053 | -4.563% |
| 2026-06-11 | 48.59 | 48.83 | 48.56 | 48.78 | +0.412% | 17,896 | -4.387% |
| 2026-06-10 | 48.56 | 48.68 | 48.50 | 48.58 | -0.214% | 18,923 | -3.993% |
| 2026-06-09 | 48.80 | 48.80 | 48.55 | 48.68 | +0.050% | 19,176 | -4.199% |
| 2026-06-08 | 48.85 | 48.85 | 48.64 | 48.66 | +0.082% | 30,811 | -4.151% |
| 2026-06-05 | 48.75 | 48.75 | 48.59 | 48.62 | -0.389% | 29,834 | -4.072% |
| 2026-06-04 | 48.78 | 48.85 | 48.75 | 48.81 | +0.062% | 18,453 | -4.446% |
| 2026-06-03 | 48.89 | 48.89 | 48.78 | 48.78 | -0.266% | 29,224 | -4.387% |
| 2026-06-02 | 48.93 | 48.98 | 48.82 | 48.91 | +0.123% | 47,174 | -4.641% |
| 2026-06-01 | 48.77 | 48.86 | 48.63 | 48.85 | -0.102% | 26,630 | -4.524% |
| 2026-05-29 | 48.84 | 48.92 | 48.77 | 48.90 | +0.246% | 35,963 | -4.622% |
| 2026-05-28 | 48.73 | 48.90 | 48.65 | 48.78 | -0.469% | 21,325 | -4.387% |
| 2026-05-27 | 49.00 | 49.02 | 48.96 | 49.01 | +0.020% | 18,729 | -4.836% |
| 2026-05-26 | 48.99 | 49.00 | 48.85 | 49.00 | +0.369% | 24,787 | -4.816% |
| 2026-05-22 | 48.80 | 48.87 | 48.78 | 48.82 | +0.111% | 23,145 | -4.465% |
| 2026-05-21 | 48.75 | 48.80 | 48.64 | 48.77 | +0.012% | 11,966 | -4.359% |
| 2026-05-20 | 48.54 | 48.77 | 48.52 | 48.76 | +0.484% | 32,418 | -4.348% |
| 2026-05-19 | 48.50 | 48.58 | 48.38 | 48.52 | -0.072% | 31,927 | -3.885% |
| 2026-05-18 | 48.74 | 48.74 | 48.47 | 48.56 | -0.134% | 30,286 | -3.954% |
| 2026-05-15 | 48.75 | 48.75 | 48.62 | 48.63 | -0.512% | 38,605 | -4.082% |
| 2026-05-14 | 48.93 | 48.93 | 48.87 | 48.88 | +0.010% | 22,887 | -4.573% |
| 2026-05-13 | 48.80 | 48.91 | 48.76 | 48.87 | +0.116% | 34,866 | -4.563% |
| 2026-05-12 | 48.74 | 48.87 | 48.74 | 48.81 | -0.237% | 24,329 | -4.453% |
| 2026-05-11 | 48.84 | 48.94 | 48.84 | 48.93 | -0.032% | 16,893 | -4.679% |
| 2026-05-08 | 48.88 | 48.95 | 48.85 | 48.95 | +0.246% | 31,227 | -4.709% |
| 2026-05-07 | 48.87 | 48.91 | 48.81 | 48.83 | -0.265% | 47,958 | -4.475% |
| 2026-05-06 | 48.83 | 48.98 | 48.83 | 48.95 | +0.400% | 32,675 | -4.729% |
| 2026-05-05 | 48.71 | 48.86 | 48.66 | 48.76 | +0.206% | 27,483 | -4.348% |
| 2026-05-04 | 48.80 | 48.80 | 48.64 | 48.66 | -0.325% | 25,140 | -4.151% |
| 2026-05-01 | 48.78 | 48.85 | 48.77 | 48.82 | +0.111% | 20,001 | -4.463% |
| 2026-04-30 | 48.69 | 48.77 | 48.59 | 48.77 | +0.458% | 18,298 | -4.358% |
| 2026-04-29 | 48.73 | 48.73 | 48.50 | 48.54 | -0.953% | 8,074 | -3.920% |
| 2026-04-28 | 49.08 | 49.10 | 48.96 | 49.01 | -0.194% | 15,436 | -4.836% |
| 2026-04-27 | 49.06 | 49.14 | 49.05 | 49.11 | +0.155% | 14,134 | -5.020% |
| 2026-04-24 | 49.00 | 49.08 | 48.95 | 49.03 | +0.131% | 18,434 | -4.873% |
| 2026-04-23 | 49.00 | 49.13 | 48.87 | 48.97 | -0.082% | 10,680 | -4.748% |
| 2026-04-22 | 49.09 | 49.09 | 48.95 | 49.01 | +0.153% | 15,773 | -4.826% |
| 2026-04-21 | 49.11 | 49.11 | 48.92 | 48.93 | -0.275% | 8,196 | -4.680% |
| 2026-04-20 | 49.16 | 49.16 | 49.01 | 49.06 | -0.112% | 12,527 | -4.942% |
| 2026-04-17 | 49.10 | 49.15 | 49.04 | 49.12 | +0.470% | 9,883 | -5.049% |
| 2026-04-16 | 48.91 | 49.04 | 48.84 | 48.89 | -0.041% | 16,550 | -4.602% |
| 2026-04-15 | 48.91 | 48.98 | 48.86 | 48.91 | +0.205% | 32,972 | -4.641% |
| 2026-04-14 | 48.75 | 48.94 | 48.74 | 48.81 | +0.195% | 11,631 | -4.446% |
| 2026-04-13 | 48.55 | 48.73 | 48.52 | 48.72 | +0.299% | 20,788 | -4.259% |
| 2026-04-10 | 48.72 | 48.75 | 48.57 | 48.57 | -0.123% | 19,112 | -3.974% |
| 2026-04-09 | 48.50 | 48.66 | 48.45 | 48.63 | +0.165% | 8,052 | -4.092% |
| 2026-04-08 | 48.75 | 48.75 | 48.44 | 48.55 | +0.726% | 9,941 | -3.934% |
| 2026-04-07 | 48.15 | 48.20 | 48.01 | 48.20 | +0.042% | 18,688 | -3.237% |
| 2026-04-06 | 48.04 | 48.24 | 48.04 | 48.18 | +0.220% | 9,742 | -3.196% |
| 2026-04-02 | 47.80 | 48.21 | 47.77 | 48.07 | +0.238% | 21,172 | -2.984% |
| 2026-04-01 | 47.96 | 48.00 | 47.92 | 47.96 | +0.125% | 9,127 | -2.752% |
| 2026-03-31 | 47.54 | 47.95 | 47.54 | 47.90 | +1.252% | 12,462 | -2.630% |
| 2026-03-30 | 47.47 | 47.47 | 47.22 | 47.31 | -0.584% | 13,803 | -1.411% |
| 2026-03-27 | 47.65 | 47.72 | 47.51 | 47.59 | -0.233% | 18,299 | -1.987% |
| 2026-03-26 | 47.84 | 48.00 | 47.70 | 47.70 | -0.736% | 11,951 | -2.215% |
| 2026-03-25 | 48.06 | 48.13 | 48.05 | 48.05 | +0.387% | 5,114 | -2.935% |
| 2026-03-24 | 48.00 | 48.01 | 47.80 | 47.86 | -0.258% | 20,535 | -2.559% |
| 2026-03-23 | 47.93 | 48.12 | 47.90 | 47.99 | +0.584% | 17,135 | -2.810% |
| 2026-03-20 | 48.01 | 48.04 | 47.70 | 47.71 | -0.867% | 18,728 | -2.243% |
| 2026-03-19 | 47.98 | 48.13 | 47.93 | 48.13 | +0.172% | 8,896 | -3.091% |
| 2026-03-18 | 48.20 | 48.21 | 48.04 | 48.04 | -0.355% | 7,567 | -2.924% |
| 2026-03-17 | 48.12 | 48.23 | 48.11 | 48.22 | +0.371% | 21,561 | -3.269% |
| 2026-03-16 | 48.06 | 48.15 | 48.01 | 48.04 | +0.460% | 22,409 | -2.910% |
| 2026-03-13 | 48.00 | 48.09 | 47.79 | 47.82 | -0.265% | 27,200 | -2.463% |
| 2026-03-12 | 48.22 | 48.25 | 47.89 | 47.95 | -0.823% | 51,658 | -2.722% |
| 2026-03-11 | 48.45 | 48.45 | 48.32 | 48.34 | -0.244% | 10,600 | -3.523% |
| 2026-03-10 | 48.42 | 48.80 | 48.41 | 48.46 | -0.080% | 50,191 | -3.758% |
| 2026-03-09 | 48.25 | 48.50 | 48.05 | 48.50 | +0.452% | 66,172 | -3.835% |
| 2026-03-06 | 48.39 | 48.41 | 48.05 | 48.28 | -0.455% | 33,989 | -3.400% |
| 2026-03-05 | 48.56 | 48.68 | 48.36 | 48.50 | -0.396% | 20,438 | -3.839% |
| 2026-03-04 | 48.68 | 48.71 | 48.59 | 48.70 | +0.237% | 19,272 | -4.220% |
| 2026-03-03 | 48.45 | 48.62 | 48.35 | 48.58 | -0.324% | 27,858 | -3.993% |
| 2026-03-02 | 48.54 | 48.80 | 48.51 | 48.74 | -0.086% | 31,735 | -4.304% |
| 2026-02-27 | 48.77 | 48.82 | 48.70 | 48.78 | -0.082% | 49,359 | -4.387% |
| 2026-02-26 | 48.97 | 48.97 | 48.73 | 48.82 | -0.487% | 33,369 | -4.465% |
| 2026-02-25 | 49.02 | 49.14 | 49.00 | 49.06 | +0.101% | 22,115 | -4.931% |
| 2026-02-24 | 48.98 | 49.13 | 48.91 | 49.01 | +0.060% | 19,628 | -4.835% |
| 2026-02-23 | 49.01 | 49.03 | 48.95 | 48.98 | -0.234% | 26,824 | -4.777% |
| 2026-02-20 | 49.06 | 49.16 | 48.99 | 49.09 | +0.092% | 25,560 | -5.001% |
| 2026-02-19 | 48.96 | 49.06 | 48.96 | 49.05 | -0.061% | 22,046 | -4.913% |
| 2026-02-18 | 49.06 | 49.08 | 48.95 | 49.08 | +0.255% | 43,582 | -4.971% |
| 2026-02-17 | 48.95 | 48.98 | 48.90 | 48.95 | -0.061% | 9,573 | -4.729% |
| 2026-02-13 | 48.95 | 49.03 | 48.91 | 48.98 | +0.205% | 18,022 | -4.787% |
| 2026-02-12 | 49.02 | 49.02 | 48.85 | 48.88 | -0.031% | 14,640 | -4.592% |
| 2026-02-11 | 48.96 | 48.97 | 48.84 | 48.90 | -0.041% | 18,409 | -4.622% |
| 2026-02-10 | 49.00 | 49.03 | 48.89 | 48.92 | -0.061% | 16,626 | -4.661% |
| 2026-02-09 | 48.77 | 48.97 | 48.72 | 48.95 | +0.369% | 32,429 | -4.719% |
| 2026-02-06 | 48.65 | 48.82 | 48.65 | 48.77 | +0.185% | 25,791 | -4.367% |
| 2026-02-05 | 48.69 | 48.69 | 48.58 | 48.68 | +0.156% | 22,347 | -4.191% |
| 2026-02-04 | 48.71 | 48.83 | 48.60 | 48.60 | -0.197% | 20,140 | -4.041% |
| 2026-02-03 | 48.70 | 48.78 | 48.60 | 48.70 | -0.062% | 20,019 | -4.230% |
| 2026-02-02 | 48.75 | 48.85 | 48.66 | 48.73 | -0.041% | 39,115 | -4.289% |
| 2026-01-30 | 48.69 | 48.75 | 48.65 | 48.75 | +0.082% | 23,981 | -4.328% |
| 2026-01-29 | 48.74 | 48.75 | 48.66 | 48.71 | -0.574% | 22,475 | -4.250% |
| 2026-01-28 | 49.01 | 49.03 | 48.99 | 48.99 | -0.049% | 19,012 | -4.799% |
| 2026-01-27 | 49.05 | 49.05 | 48.96 | 49.02 | -0.112% | 18,874 | -4.845% |
| 2026-01-26 | 48.98 | 49.07 | 48.95 | 49.07 | +0.184% | 33,828 | -4.952% |
| 2026-01-23 | 49.00 | 49.08 | 48.95 | 48.98 | -0.051% | 27,659 | -4.777% |
| 2026-01-22 | 48.96 | 49.08 | 48.94 | 49.01 | +0.092% | 23,691 | -4.826% |
| 2026-01-21 | 48.88 | 49.01 | 48.86 | 48.96 | +0.215% | 20,347 | -4.739% |
| 2026-01-20 | 48.92 | 48.92 | 48.75 | 48.85 | -0.133% | 30,660 | -4.534% |
| 2026-01-16 | 48.91 | 48.95 | 48.86 | 48.92 | +0.082% | 28,589 | -4.661% |
| 2026-01-15 | 48.93 | 48.93 | 48.85 | 48.88 | 0.000% | 18,177 | -4.583% |
| 2026-01-14 | 48.87 | 48.91 | 48.81 | 48.88 | -0.020% | 28,527 | -4.583% |
| 2026-01-13 | 48.93 | 48.96 | 48.85 | 48.89 | +0.102% | 25,310 | -4.602% |
| 2026-01-12 | 48.72 | 48.85 | 48.72 | 48.84 | +0.041% | 29,355 | -4.505% |
| 2026-01-09 | 48.67 | 48.85 | 48.66 | 48.82 | +0.226% | 19,935 | -4.465% |
| 2026-01-08 | 48.63 | 48.74 | 48.62 | 48.71 | +0.041% | 25,180 | -4.250% |
| 2026-01-07 | 48.69 | 48.72 | 48.65 | 48.69 | +0.021% | 30,610 | -4.210% |
| 2026-01-06 | 48.64 | 48.70 | 48.62 | 48.68 | +0.185% | 31,663 | -4.191% |
| 2026-01-05 | 48.62 | 48.63 | 48.52 | 48.59 | +0.227% | 23,828 | -4.013% |
| 2026-01-02 | 48.54 | 48.54 | 48.42 | 48.48 | +0.083% | 23,861 | -3.795% |
| 2025-12-31 | 48.53 | 48.53 | 48.43 | 48.44 | -0.144% | 25,245 | -3.716% |
| 2025-12-30 | 48.50 | 48.55 | 48.43 | 48.51 | -0.390% | 19,977 | -3.855% |
| 2025-12-29 | 48.63 | 48.73 | 48.63 | 48.70 | 0.000% | 22,118 | -4.230% |
| 2025-12-26 | 48.78 | 48.78 | 48.70 | 48.70 | -0.082% | 26,667 | -4.230% |
| 2025-12-24 | 48.79 | 48.79 | 48.65 | 48.74 | +0.309% | 16,089 | -4.309% |
| 2025-12-23 | 48.55 | 48.70 | 48.53 | 48.59 | +0.041% | 22,247 | -4.013% |
| 2025-12-22 | 48.94 | 48.94 | 48.55 | 48.57 | +0.021% | 36,360 | -3.974% |
| 2025-12-19 | 48.60 | 48.67 | 48.56 | 48.56 | -0.082% | 26,069 | -3.954% |
| 2025-12-18 | 48.76 | 48.76 | 48.55 | 48.60 | +0.175% | 26,032 | -4.033% |
| 2025-12-17 | 48.54 | 48.65 | 48.45 | 48.52 | +0.052% | 33,960 | -3.865% |
| 2025-12-16 | 48.56 | 48.56 | 48.45 | 48.49 | -0.082% | 23,311 | -3.815% |
| 2025-12-15 | 48.65 | 48.65 | 48.50 | 48.53 | 0.000% | 37,694 | -3.894% |
| 2025-12-12 | 48.57 | 48.58 | 48.43 | 48.53 | -0.165% | 12,936 | -3.894% |
| 2025-12-11 | 48.66 | 48.66 | 48.53 | 48.61 | +0.041% | 16,496 | -4.053% |
| 2025-12-10 | 48.39 | 48.63 | 48.35 | 48.59 | +0.420% | 10,156 | -4.013% |
| 2025-12-09 | 48.40 | 48.41 | 48.31 | 48.39 | +0.022% | 18,939 | -3.610% |
| 2025-12-08 | 48.50 | 48.50 | 48.30 | 48.38 | -0.317% | 23,668 | -3.589% |
| 2025-12-05 | 48.43 | 48.53 | 48.41 | 48.53 | +0.206% | 32,235 | -3.894% |
| 2025-12-04 | 48.44 | 48.45 | 48.40 | 48.43 | +0.021% | 27,662 | -3.696% |
| 2025-12-03 | 48.35 | 48.52 | 48.34 | 48.42 | +0.124% | 28,007 | -3.676% |
| 2025-12-02 | 48.55 | 48.55 | 48.26 | 48.36 | +0.249% | 29,406 | -3.557% |
| 2025-12-01 | 48.30 | 48.35 | 48.17 | 48.24 | -0.124% | 31,076 | -3.317% |
| 2025-11-28 | 48.32 | 48.35 | 48.30 | 48.30 | -0.041% | 19,281 | -3.437% |
| 2025-11-26 | 48.22 | 48.39 | 48.15 | 48.32 | -0.227% | 24,097 | -3.477% |
| 2025-11-25 | 48.20 | 48.48 | 48.20 | 48.43 | +0.311% | 21,858 | -3.696% |
| 2025-11-24 | 48.10 | 48.28 | 48.08 | 48.28 | +0.470% | 18,666 | -3.397% |
| 2025-11-21 | 47.95 | 48.09 | 47.90 | 48.05 | +0.322% | 13,534 | -2.943% |
| 2025-11-20 | 48.28 | 48.28 | 47.90 | 47.90 | -0.136% | 24,695 | -2.630% |
| 2025-11-19 | 47.95 | 48.04 | 47.94 | 47.97 | +0.094% | 8,228 | -2.762% |
| 2025-11-18 | 47.80 | 47.97 | 47.79 | 47.92 | +0.063% | 18,662 | -2.671% |
| 2025-11-17 | 48.07 | 48.07 | 47.88 | 47.89 | -0.374% | 14,021 | -2.610% |
| 2025-11-14 | 47.92 | 48.18 | 47.89 | 48.07 | +0.062% | 16,353 | -2.975% |
| 2025-11-13 | 48.25 | 48.25 | 48.00 | 48.04 | -0.579% | 26,033 | -2.914% |
| 2025-11-12 | 48.38 | 48.38 | 48.25 | 48.32 | -0.124% | 27,008 | -3.477% |
| 2025-11-11 | 48.28 | 48.46 | 48.28 | 48.38 | +0.083% | 27,008 | -3.597% |
| 2025-11-10 | 48.18 | 48.34 | 48.18 | 48.34 | +0.470% | 20,543 | -3.517% |
| 2025-11-07 | 48.30 | 48.30 | 48.01 | 48.11 | -0.007% | 8,614 | -3.064% |
| 2025-11-06 | 48.13 | 48.13 | 48.03 | 48.12 | -0.027% | 12,957 | -3.071% |
| 2025-11-05 | 48.10 | 48.20 | 48.08 | 48.13 | -0.019% | 18,813 | -3.097% |
| 2025-11-04 | 47.94 | 48.20 | 47.94 | 48.14 | -0.112% | 10,821 | -3.116% |
| 2025-11-03 | 48.52 | 48.52 | 48.19 | 48.19 | -0.356% | 24,907 | -3.224% |
| 2025-10-31 | 48.38 | 48.46 | 48.34 | 48.37 | +0.054% | 27,214 | -3.569% |
| 2025-10-30 | 48.39 | 48.45 | 48.32 | 48.34 | -0.780% | 14,539 | -3.517% |
| 2025-10-29 | 48.89 | 48.89 | 48.70 | 48.72 | -0.348% | 12,429 | -4.269% |
| 2025-10-28 | 48.99 | 48.99 | 48.81 | 48.89 | -0.204% | 16,095 | -4.602% |
| 2025-10-27 | 48.87 | 48.99 | 48.79 | 48.99 | +0.370% | 29,098 | -4.797% |
| 2025-10-24 | 48.78 | 48.83 | 48.70 | 48.81 | +0.505% | 19,739 | -4.445% |
| 2025-10-23 | 48.59 | 48.61 | 48.50 | 48.56 | +0.070% | 7,250 | -3.962% |
| 2025-10-22 | 48.59 | 48.60 | 48.51 | 48.53 | -0.185% | 23,307 | -3.894% |
| 2025-10-21 | 48.68 | 48.68 | 48.59 | 48.62 | -0.041% | 15,192 | -4.072% |
| 2025-10-20 | 48.49 | 48.66 | 48.47 | 48.64 | +0.309% | 25,312 | -4.112% |
| 2025-10-17 | 48.43 | 48.52 | 48.37 | 48.49 | +0.129% | 9,968 | -3.815% |
| 2025-10-16 | 48.58 | 48.59 | 48.41 | 48.43 | -0.314% | 22,155 | -3.691% |
| 2025-10-15 | 48.58 | 48.60 | 48.49 | 48.58 | +0.422% | 17,061 | -3.993% |
| 2025-10-14 | 48.27 | 48.45 | 48.04 | 48.38 | +0.291% | 16,111 | -3.589% |
| 2025-10-13 | 48.34 | 48.34 | 48.11 | 48.24 | +0.491% | 16,932 | -3.308% |
| 2025-10-10 | 48.30 | 48.32 | 47.98 | 48.00 | -0.642% | 21,019 | -2.833% |
| 2025-10-09 | 48.67 | 48.67 | 48.25 | 48.31 | -0.515% | 16,405 | -3.457% |
| 2025-10-08 | 48.68 | 48.68 | 48.55 | 48.56 | -0.186% | 25,647 | -3.954% |
| 2025-10-07 | 48.68 | 48.70 | 48.64 | 48.65 | -0.184% | 17,338 | -4.133% |
| 2025-10-06 | 48.80 | 48.80 | 48.66 | 48.74 | +0.063% | 22,593 | -4.309% |
| 2025-10-03 | 48.70 | 48.72 | 48.65 | 48.71 | -0.011% | 16,308 | -4.249% |
| 2025-10-02 | 48.70 | 48.74 | 48.64 | 48.72 | +0.072% | 17,033 | -4.259% |
| 2025-10-01 | 48.62 | 48.70 | 48.60 | 48.68 | +0.082% | 12,151 | -4.191% |
| 2025-09-30 | 48.63 | 48.65 | 48.57 | 48.64 | -0.103% | 13,917 | -4.112% |
| 2025-09-29 | 48.61 | 48.69 | 48.50 | 48.69 | -0.195% | 20,036 | -4.210% |
| 2025-09-26 | 48.75 | 48.81 | 48.67 | 48.78 | +0.051% | 11,472 | -4.397% |
| 2025-09-25 | 48.80 | 48.87 | 48.75 | 48.76 | -0.256% | 18,116 | -4.348% |
| 2025-09-24 | 48.94 | 48.94 | 48.85 | 48.88 | -0.143% | 12,880 | -4.592% |
| 2025-09-23 | 48.99 | 49.07 | 48.95 | 48.95 | -0.071% | 21,326 | -4.729% |
| 2025-09-22 | 48.93 | 49.08 | 48.89 | 48.99 | +0.181% | 25,718 | -4.797% |
| 2025-09-19 | 48.87 | 48.93 | 48.87 | 48.90 | -0.079% | 7,676 | -4.624% |
| 2025-09-18 | 48.80 | 49.02 | 48.80 | 48.94 | +0.294% | 21,931 | -4.700% |
| 2025-09-17 | 48.85 | 48.90 | 48.76 | 48.80 | -0.049% | 22,306 | -4.419% |
| 2025-09-16 | 48.87 | 48.91 | 48.76 | 48.82 | -0.012% | 10,905 | -4.465% |
| 2025-09-15 | 48.81 | 48.89 | 48.76 | 48.83 | +0.262% | 26,647 | -4.477% |
| 2025-09-12 | 48.80 | 48.80 | 48.65 | 48.70 | -0.075% | 14,491 | -4.227% |
| 2025-09-11 | 48.72 | 48.84 | 48.65 | 48.73 | +0.206% | 37,084 | -4.299% |
| 2025-09-10 | 48.67 | 48.67 | 48.57 | 48.63 | +0.106% | 27,169 | -4.102% |
| 2025-09-09 | 48.61 | 48.68 | 48.52 | 48.58 | -0.024% | 21,564 | -4.000% |
| 2025-09-08 | 48.60 | 48.62 | 48.58 | 48.60 | +0.258% | 13,185 | -4.023% |
| 2025-09-05 | 48.49 | 48.50 | 48.43 | 48.47 | +0.083% | 14,419 | -3.776% |
| 2025-09-04 | 48.40 | 48.47 | 48.27 | 48.43 | +0.341% | 13,823 | -3.696% |
| 2025-09-03 | 48.38 | 48.38 | 48.16 | 48.27 | +0.262% | 7,980 | -3.367% |
| 2025-09-02 | 48.25 | 48.25 | 48.05 | 48.14 | -0.198% | 12,191 | -3.114% |
| 2025-08-29 | 48.17 | 48.26 | 48.17 | 48.23 | -0.044% | 4,053 | -3.306% |
| 2025-08-28 | 48.22 | 48.30 | 48.22 | 48.26 | -0.494% | 13,840 | -3.348% |
| 2025-08-27 | 48.37 | 48.50 | 48.37 | 48.49 | +0.179% | 14,249 | -3.825% |
| 2025-08-26 | 48.40 | 48.41 | 48.28 | 48.41 | +0.396% | 8,925 | -3.653% |
| 2025-08-25 | 48.32 | 48.32 | 48.14 | 48.22 | -0.017% | 7,592 | -3.272% |
| 2025-08-22 | 48.00 | 48.24 | 47.99 | 48.23 | +0.838% | 11,911 | -3.288% |
| 2025-08-21 | 47.86 | 47.86 | 47.80 | 47.83 | -0.151% | 12,949 | -2.478% |
| 2025-08-20 | 47.88 | 47.98 | 47.83 | 47.90 | -0.038% | 8,116 | -2.625% |
| 2025-08-19 | 47.91 | 47.94 | 47.87 | 47.92 | +0.000% | 7,178 | -2.661% |
| 2025-08-18 | 47.89 | 47.98 | 47.85 | 47.91 | -0.031% | 11,508 | -2.661% |
| 2025-08-15 | 47.91 | 47.98 | 47.90 | 47.93 | +0.207% | 13,266 | -2.691% |
| 2025-08-14 | 47.96 | 47.96 | 47.83 | 47.83 | -0.248% | 10,847 | -2.490% |
| 2025-08-13 | 47.95 | 47.97 | 47.91 | 47.95 | +0.303% | 8,385 | -2.732% |
| 2025-08-12 | 47.76 | 47.84 | 47.76 | 47.80 | +0.084% | 14,148 | -2.437% |
| 2025-08-11 | 47.80 | 47.80 | 47.70 | 47.77 | +0.008% | 11,199 | -2.355% |
| 2025-08-08 | 47.73 | 47.76 | 47.70 | 47.76 | +0.097% | 5,234 | -2.347% |
| 2025-08-07 | 47.82 | 47.82 | 47.71 | 47.71 | -0.061% | 5,058 | -2.253% |
| 2025-08-06 | 47.68 | 47.74 | 47.68 | 47.74 | +0.115% | 6,306 | -2.312% |
| 2025-08-05 | 47.84 | 47.84 | 47.57 | 47.69 | -0.022% | 14,414 | -2.200% |
| 2025-08-04 | 47.71 | 47.72 | 47.54 | 47.70 | +0.328% | 14,919 | -2.222% |
| 2025-08-01 | 47.58 | 47.59 | 47.41 | 47.54 | -0.183% | 12,684 | -1.902% |
| 2025-07-31 | 47.62 | 47.72 | 47.62 | 47.63 | -0.020% | 9,812 | -2.081% |
| 2025-07-30 | 47.89 | 47.89 | 47.64 | 47.64 | -0.862% | 9,173 | -2.101% |
| 2025-07-29 | 48.35 | 48.35 | 48.03 | 48.05 | -0.094% | 6,630 | -2.945% |
| 2025-07-28 | 48.26 | 48.26 | 48.02 | 48.10 | +0.042% | 19,806 | -3.035% |
| 2025-07-25 | 48.11 | 48.11 | 48.01 | 48.08 | +0.083% | 17,885 | -2.995% |
| 2025-07-24 | 48.14 | 48.14 | 47.98 | 48.04 | -0.156% | 10,503 | -2.914% |
| 2025-07-23 | 48.04 | 48.14 | 48.04 | 48.12 | +0.094% | 14,997 | -3.066% |
| 2025-07-22 | 48.14 | 48.14 | 47.99 | 48.07 | -0.125% | 6,637 | -2.975% |
| 2025-07-21 | 47.94 | 48.13 | 47.94 | 48.13 | +0.533% | 14,397 | -3.096% |
| 2025-07-18 | 47.84 | 47.95 | 47.84 | 47.88 | +0.188% | 8,218 | -2.580% |
| 2025-07-17 | 47.71 | 47.92 | 47.71 | 47.78 | +0.056% | 9,029 | -2.396% |
| 2025-07-16 | 47.70 | 47.77 | 47.60 | 47.76 | +0.206% | 7,969 | -2.342% |
| 2025-07-15 | 47.70 | 47.91 | 47.63 | 47.66 | -0.220% | 10,382 | -2.140% |
| 2025-07-14 | 47.70 | 47.84 | 47.70 | 47.77 | +0.052% | 5,272 | -2.355% |
| 2025-07-11 | 47.80 | 47.80 | 47.67 | 47.74 | -0.178% | 12,345 | -2.304% |
| 2025-07-10 | 47.86 | 47.90 | 47.80 | 47.83 | -0.042% | 7,850 | -2.478% |
| 2025-07-09 | 47.82 | 47.94 | 47.74 | 47.84 | +0.177% | 10,385 | -2.519% |
| 2025-07-08 | 47.81 | 47.91 | 47.75 | 47.76 | -0.124% | 6,156 | -2.346% |
| 2025-07-07 | 48.00 | 48.00 | 47.80 | 47.82 | -0.244% | 13,526 | -2.468% |
| 2025-07-03 | 47.89 | 47.95 | 47.87 | 47.94 | +0.062% | 8,760 | -2.705% |
| 2025-07-02 | 47.83 | 48.00 | 47.83 | 47.91 | +0.131% | 6,965 | -2.645% |
| 2025-07-01 | 47.82 | 47.87 | 47.72 | 47.84 | -0.094% | 24,779 | -2.518% |
| 2025-06-30 | 47.88 | 47.96 | 47.75 | 47.89 | +0.432% | 10,264 | -2.610% |
| 2025-06-27 | 47.79 | 47.82 | 47.64 | 47.68 | -0.385% | 5,795 | -2.190% |
| 2025-06-26 | 48.00 | 48.00 | 47.74 | 47.87 | +0.229% | 7,493 | -2.567% |
| 2025-06-25 | 47.70 | 47.83 | 47.67 | 47.76 | +0.074% | 6,968 | -2.343% |
| 2025-06-24 | 47.62 | 47.77 | 47.62 | 47.72 | +0.239% | 6,200 | -2.271% |
| 2025-06-23 | 47.44 | 47.61 | 47.44 | 47.61 | +0.342% | 4,893 | -2.037% |
| 2025-06-20 | 47.28 | 47.51 | 47.28 | 47.45 | +0.354% | 10,397 | -1.702% |
| 2025-06-18 | 47.25 | 47.42 | 47.22 | 47.28 | +0.074% | 5,641 | -1.354% |
| 2025-06-17 | 47.41 | 47.41 | 47.13 | 47.25 | -0.190% | 8,784 | -1.281% |
| 2025-06-16 | 47.28 | 47.43 | 47.28 | 47.34 | +0.273% | 5,939 | -1.468% |
| 2025-06-13 | 47.22 | 47.27 | 47.21 | 47.21 | -0.472% | 6,309 | -1.200% |
| 2025-06-12 | 47.29 | 47.43 | 47.29 | 47.43 | +0.148% | 5,068 | -1.666% |
| 2025-06-11 | 47.42 | 47.44 | 47.36 | 47.36 | +0.095% | 3,478 | -1.520% |
| 2025-06-10 | 47.27 | 47.32 | 47.27 | 47.31 | +0.042% | 2,504 | -1.427% |
| 2025-06-09 | 47.26 | 47.35 | 47.24 | 47.30 | +0.085% | 6,581 | -1.385% |
| 2025-06-06 | 47.24 | 47.28 | 47.24 | 47.26 | +0.032% | 5,740 | -1.301% |
| 2025-06-05 | 47.45 | 47.45 | 47.23 | 47.24 | -0.128% | 9,547 | -1.270% |
| 2025-06-04 | 47.34 | 47.34 | 47.22 | 47.30 | +0.255% | 8,738 | -1.396% |
| 2025-06-03 | 47.12 | 47.29 | 47.12 | 47.18 | +0.272% | 8,870 | -1.145% |
| 2025-06-02 | 47.01 | 47.05 | 46.91 | 47.05 | -0.203% | 13,655 | -0.876% |
| 2025-05-30 | 47.09 | 47.15 | 47.07 | 47.15 | +0.111% | 4,318 | -1.076% |
| 2025-05-29 | 47.15 | 47.25 | 47.03 | 47.09 | -0.502% | 13,768 | -0.966% |
| 2025-05-28 | 47.34 | 47.39 | 47.20 | 47.33 | -0.311% | 8,780 | -1.463% |
| 2025-05-27 | 47.27 | 47.48 | 47.19 | 47.48 | +1.118% | 29,017 | -1.769% |
| 2025-05-23 | 46.91 | 47.07 | 46.91 | 46.96 | -0.143% | 3,445 | -0.671% |
| 2025-05-22 | 47.00 | 47.17 | 46.86 | 47.02 | +0.010% | 8,538 | -0.813% |
| 2025-05-21 | 47.27 | 47.27 | 47.00 | 47.02 | -0.840% | 13,989 | -0.802% |
| 2025-05-20 | 47.41 | 47.45 | 47.27 | 47.42 | +0.022% | 11,437 | -1.636% |
| 2025-05-19 | 47.27 | 47.45 | 47.19 | 47.41 | -0.033% | 10,377 | -1.614% |
| 2025-05-16 | 47.37 | 47.44 | 47.31 | 47.42 | +0.192% | 9,881 | -1.646% |
| 2025-05-15 | 47.23 | 47.43 | 47.18 | 47.33 | +0.021% | 11,775 | -1.458% |
| 2025-05-14 | 47.43 | 47.44 | 47.31 | 47.32 | -0.259% | 9,981 | -1.437% |
| 2025-05-13 | 47.35 | 47.52 | 47.35 | 47.44 | +0.232% | 9,916 | -1.693% |
| 2025-05-12 | 47.32 | 47.40 | 47.17 | 47.33 | +0.950% | 9,321 | -1.465% |
| 2025-05-09 | 46.86 | 46.93 | 46.85 | 46.89 | +0.092% | 5,724 | -0.529% |
| 2025-05-08 | 47.03 | 47.03 | 46.84 | 46.84 | +0.065% | 5,514 | -0.438% |
| 2025-05-07 | 46.84 | 46.85 | 46.81 | 46.81 | +0.089% | 3,712 | -0.373% |
| 2025-05-06 | 46.77 | 46.86 | 46.70 | 46.77 | -0.154% | 4,649 | -0.284% |
| 2025-05-05 | 46.83 | 46.92 | 46.83 | 46.84 | +0.022% | 4,305 | -0.438% |
| 2025-05-02 | 46.81 | 46.83 | 46.74 | 46.83 | +0.305% | 2,809 | -0.416% |
| 2025-05-01 | 46.76 | 46.88 | 46.67 | 46.69 | -0.101% | 4,478 | -0.112% |
| 2025-04-30 | 46.60 | 46.77 | 46.57 | 46.74 | -0.374% | 6,233 | -0.213% |
| 2025-04-29 | 46.73 | 47.01 | 46.73 | 46.92 | -0.286% | 5,760 | -0.586% |
| 2025-04-28 | 47.08 | 47.17 | 46.90 | 47.05 | -0.067% | 2,790 | -0.870% |
| 2025-04-25 | 46.94 | 47.08 | 46.93 | 47.08 | +0.378% | 5,625 | -0.937% |
| 2025-04-24 | 46.83 | 46.90 | 46.67 | 46.90 | +0.633% | 6,085 | -0.563% |
| 2025-04-23 | 46.83 | 47.00 | 46.57 | 46.61 | +0.729% | 14,495 | +0.066% |
| 2025-04-22 | 46.23 | 46.31 | 46.20 | 46.27 | +0.334% | 2,016 | +0.796% |
| 2025-04-21 | 46.15 | 46.28 | 46.01 | 46.12 | -0.438% | 15,722 | +1.133% |
| 2025-04-17 | 46.31 | 46.50 | 46.27 | 46.32 | +0.382% | 2,909 | +0.690% |
| 2025-04-16 | 46.13 | 46.22 | 46.06 | 46.14 | +0.069% | 9,882 | +1.074% |
| 2025-04-15 | 46.13 | 46.16 | 46.06 | 46.11 | 0.000% | 9,095 | +1.144% |