FTBD
Fidelity Tactical Bond ETF
stockNYSEETF
At CloseOct 2, 2026
46.80USD-0.091%(-0.04)2,267
After-hoursOct 2, 2026 4:10:30 PM EDT
46.80USD0.000%(0.00)
FTBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.92 | 46.92 | 46.78 | 46.80 | -0.091% | 2,267 | 0.000% |
| 2026-10-01 | 46.67 | 46.90 | 46.67 | 46.85 | +0.188% | 997 | -0.091% |
| 2026-09-30 | 46.91 | 46.91 | 46.75 | 46.76 | -0.253% | 3,135 | +0.096% |
| 2026-09-29 | 46.92 | 46.96 | 46.74 | 46.88 | -0.550% | 3,548 | -0.157% |
| 2026-09-28 | 47.10 | 47.18 | 47.02 | 47.14 | -0.411% | 5,914 | -0.706% |
| 2026-09-25 | 47.32 | 47.37 | 47.32 | 47.33 | +0.063% | 1,405 | -1.114% |
| 2026-09-24 | 47.65 | 47.65 | 47.30 | 47.30 | -0.463% | 4,778 | -1.051% |
| 2026-09-23 | 47.73 | 47.73 | 47.52 | 47.52 | -1.048% | 2,152 | -1.509% |
| 2026-09-22 | 47.96 | 48.08 | 47.89 | 48.02 | +0.063% | 11,523 | -2.541% |
| 2026-09-21 | 47.91 | 48.03 | 47.91 | 47.99 | +0.306% | 7,965 | -2.480% |
| 2026-09-18 | 47.85 | 47.86 | 47.80 | 47.85 | -0.303% | 2,755 | -2.181% |
| 2026-09-17 | 47.86 | 47.99 | 47.86 | 47.99 | +0.512% | 3,440 | -2.477% |
| 2026-09-16 | 47.86 | 47.86 | 47.75 | 47.75 | -0.012% | 582 | -1.978% |
| 2026-09-15 | 47.81 | 47.83 | 47.69 | 47.75 | -0.074% | 3,384 | -1.990% |
| 2026-09-14 | 47.77 | 47.86 | 47.67 | 47.79 | +0.101% | 5,841 | -2.062% |
| 2026-09-11 | 47.87 | 47.94 | 47.74 | 47.74 | -0.142% | 2,346 | -1.963% |
| 2026-09-10 | 47.90 | 47.92 | 47.76 | 47.81 | -0.672% | 3,757 | -2.102% |
| 2026-09-09 | 48.33 | 48.33 | 48.10 | 48.13 | -0.219% | 2,548 | -2.760% |
| 2026-09-08 | 48.24 | 48.26 | 48.19 | 48.24 | -0.150% | 2,265 | -2.972% |
| 2026-09-04 | 48.37 | 48.37 | 48.30 | 48.31 | +0.034% | 1,142 | -3.118% |
| 2026-09-03 | 48.42 | 48.42 | 48.27 | 48.29 | +0.111% | 2,629 | -3.085% |
| 2026-09-02 | 48.19 | 48.24 | 48.19 | 48.24 | +0.067% | 869 | -2.978% |
| 2026-09-01 | 48.27 | 48.27 | 48.21 | 48.21 | -0.196% | 1,512 | -2.913% |
| 2026-08-31 | 48.26 | 48.32 | 48.26 | 48.30 | -0.171% | 2,969 | -3.103% |
| 2026-08-28 | 48.52 | 48.52 | 48.38 | 48.38 | -0.628% | 785 | -3.268% |
| 2026-08-27 | 48.71 | 48.74 | 48.67 | 48.69 | -0.147% | 1,690 | -3.876% |
| 2026-08-26 | 48.74 | 48.76 | 48.74 | 48.76 | -0.140% | 1,333 | -4.017% |
| 2026-08-25 | 48.66 | 48.83 | 48.66 | 48.83 | +0.478% | 1,281 | -4.152% |
| 2026-08-24 | 48.48 | 48.65 | 48.48 | 48.60 | +0.201% | 4,472 | -3.693% |
| 2026-08-21 | 48.61 | 48.61 | 48.44 | 48.50 | -0.124% | 4,192 | -3.499% |
| 2026-08-20 | 48.51 | 48.57 | 48.50 | 48.56 | -0.299% | 8,159 | -3.619% |
| 2026-08-19 | 48.77 | 48.77 | 48.61 | 48.71 | +0.492% | 2,887 | -3.907% |
| 2026-08-18 | 48.46 | 48.52 | 48.37 | 48.47 | +0.060% | 7,947 | -3.434% |
| 2026-08-17 | 48.56 | 48.56 | 48.43 | 48.44 | -0.259% | 10,855 | -3.376% |
| 2026-08-14 | 48.58 | 48.65 | 48.56 | 48.56 | -0.233% | 1,155 | -3.627% |
| 2026-08-13 | 48.75 | 48.78 | 48.65 | 48.68 | +0.305% | 3,266 | -3.851% |
| 2026-08-12 | 48.53 | 48.53 | 48.53 | 48.53 | +0.031% | 54 | -3.558% |
| 2026-08-11 | 48.58 | 48.60 | 48.51 | 48.51 | +0.085% | 3,743 | -3.529% |
| 2026-08-10 | 48.50 | 48.51 | 48.47 | 48.47 | -0.357% | 1,753 | -3.447% |
| 2026-08-07 | 48.65 | 48.65 | 48.62 | 48.65 | +0.191% | 1,114 | -3.791% |
| 2026-08-06 | 48.64 | 48.64 | 48.53 | 48.55 | -0.261% | 2,823 | -3.607% |
| 2026-08-05 | 48.73 | 48.73 | 48.61 | 48.68 | +0.032% | 3,071 | -3.859% |
| 2026-08-04 | 48.51 | 48.70 | 48.51 | 48.67 | +0.435% | 5,294 | -3.828% |
| 2026-08-03 | 48.37 | 48.52 | 48.37 | 48.45 | +0.248% | 7,754 | -3.409% |
| 2026-07-31 | 48.28 | 48.34 | 48.23 | 48.34 | -0.304% | 4,160 | -3.170% |
| 2026-07-30 | 48.44 | 48.52 | 48.40 | 48.48 | -0.222% | 8,144 | -3.464% |
| 2026-07-29 | 48.72 | 48.72 | 48.54 | 48.59 | -0.460% | 5,360 | -3.679% |
| 2026-07-28 | 48.70 | 48.84 | 48.70 | 48.81 | +0.339% | 2,328 | -4.122% |
| 2026-07-27 | 48.66 | 48.70 | 48.61 | 48.65 | +0.129% | 9,966 | -3.797% |
| 2026-07-24 | 48.59 | 48.72 | 48.55 | 48.59 | +0.120% | 4,303 | -3.673% |
| 2026-07-23 | 48.45 | 48.53 | 48.45 | 48.53 | -0.371% | 2,641 | -3.557% |
| 2026-07-22 | 48.66 | 48.73 | 48.66 | 48.71 | -0.185% | 2,370 | -3.915% |
| 2026-07-21 | 48.76 | 48.81 | 48.74 | 48.80 | -0.051% | 7,961 | -4.093% |
| 2026-07-20 | 48.97 | 48.97 | 48.75 | 48.83 | -0.299% | 4,051 | -4.142% |
| 2026-07-17 | 49.02 | 49.02 | 48.97 | 48.97 | +0.102% | 672 | -4.428% |
| 2026-07-16 | 48.94 | 48.94 | 48.84 | 48.92 | -0.127% | 2,812 | -4.331% |
| 2026-07-15 | 48.91 | 49.04 | 48.91 | 48.98 | +0.183% | 3,082 | -4.452% |
| 2026-07-14 | 48.91 | 48.94 | 48.84 | 48.89 | +0.265% | 1,306 | -4.278% |
| 2026-07-13 | 48.91 | 48.92 | 48.76 | 48.76 | -0.391% | 3,696 | -4.024% |
| 2026-07-10 | 48.97 | 48.98 | 48.88 | 48.96 | -0.110% | 1,984 | -4.398% |
| 2026-07-09 | 48.98 | 49.04 | 48.90 | 49.01 | +0.189% | 2,101 | -4.504% |
| 2026-07-08 | 48.93 | 48.94 | 48.81 | 48.92 | -0.250% | 16,038 | -4.323% |
| 2026-07-07 | 49.00 | 49.11 | 48.98 | 49.04 | -0.729% | 10,286 | -4.562% |
| 2026-07-06 | 49.17 | 49.40 | 49.13 | 49.40 | +0.475% | 3,554 | -5.257% |
| 2026-07-02 | 49.05 | 49.21 | 49.05 | 49.17 | +0.056% | 2,620 | -4.808% |
| 2026-07-01 | 49.13 | 49.18 | 49.11 | 49.14 | -0.286% | 3,803 | -4.754% |
| 2026-06-30 | 49.35 | 49.35 | 49.28 | 49.28 | -0.227% | 5,522 | -5.027% |
| 2026-06-29 | 49.41 | 49.41 | 49.34 | 49.39 | -0.279% | 2,171 | -5.242% |
| 2026-06-26 | 49.47 | 49.61 | 49.47 | 49.53 | +0.039% | 4,591 | -5.507% |
| 2026-06-25 | 49.56 | 49.58 | 49.47 | 49.51 | +0.058% | 11,562 | -5.470% |
| 2026-06-24 | 49.48 | 49.48 | 49.48 | 49.48 | +0.339% | 912 | -5.415% |
| 2026-06-23 | 49.30 | 49.32 | 49.24 | 49.31 | +0.114% | 5,722 | -5.094% |
| 2026-06-22 | 49.35 | 49.35 | 49.19 | 49.26 | -0.167% | 3,134 | -4.986% |
| 2026-06-18 | 49.38 | 49.38 | 49.31 | 49.34 | +0.102% | 2,327 | -5.144% |
| 2026-06-17 | 49.42 | 49.46 | 49.19 | 49.29 | -0.181% | 7,079 | -5.047% |
| 2026-06-16 | 49.61 | 49.61 | 49.32 | 49.38 | +0.177% | 1,968 | -5.219% |
| 2026-06-15 | 49.30 | 49.34 | 49.29 | 49.29 | +0.108% | 1,842 | -5.051% |
| 2026-06-12 | 49.17 | 49.25 | 49.17 | 49.24 | -0.107% | 1,498 | -4.949% |
| 2026-06-11 | 49.03 | 49.29 | 48.97 | 49.29 | +0.689% | 3,840 | -5.050% |
| 2026-06-10 | 49.01 | 49.01 | 48.95 | 48.95 | -0.179% | 663 | -4.396% |
| 2026-06-09 | 48.98 | 49.04 | 48.98 | 49.04 | +0.231% | 1,968 | -4.567% |
| 2026-06-08 | 48.98 | 48.98 | 48.89 | 48.93 | -0.052% | 1,101 | -4.347% |
| 2026-06-05 | 49.06 | 49.06 | 48.94 | 48.95 | -0.455% | 4,195 | -4.396% |
| 2026-06-04 | 49.24 | 49.24 | 49.15 | 49.18 | +0.162% | 2,870 | -4.832% |
| 2026-06-03 | 49.13 | 49.13 | 49.07 | 49.10 | -0.174% | 510 | -4.677% |
| 2026-06-02 | 49.17 | 49.24 | 49.17 | 49.19 | +0.045% | 1,935 | -4.843% |
| 2026-06-01 | 49.05 | 49.18 | 48.99 | 49.16 | -0.068% | 7,629 | -4.800% |
| 2026-05-29 | 49.10 | 49.23 | 49.10 | 49.20 | +0.082% | 4,711 | -4.865% |
| 2026-05-28 | 49.10 | 49.21 | 49.10 | 49.16 | -0.166% | 1,897 | -4.787% |
| 2026-05-27 | 49.37 | 49.37 | 49.23 | 49.24 | +0.005% | 1,177 | -4.945% |
| 2026-05-26 | 49.38 | 49.38 | 49.19 | 49.23 | +0.364% | 2,925 | -4.939% |
| 2026-05-22 | 49.04 | 49.09 | 49.00 | 49.06 | +0.199% | 1,567 | -4.593% |
| 2026-05-21 | 49.00 | 49.00 | 48.96 | 48.96 | +0.052% | 619 | -4.404% |
| 2026-05-20 | 48.60 | 48.93 | 48.60 | 48.93 | +0.614% | 3,893 | -4.354% |
| 2026-05-19 | 48.73 | 48.73 | 48.60 | 48.63 | -0.419% | 4,298 | -3.766% |
| 2026-05-18 | 48.86 | 48.92 | 48.80 | 48.84 | +0.091% | 1,309 | -4.170% |
| 2026-05-15 | 48.96 | 48.96 | 48.79 | 48.80 | -0.773% | 3,987 | -4.083% |
| 2026-05-14 | 49.20 | 49.20 | 49.12 | 49.17 | +0.102% | 2,278 | -4.824% |
| 2026-05-13 | 49.21 | 49.21 | 49.07 | 49.13 | -0.086% | 8,502 | -4.727% |
| 2026-05-12 | 49.11 | 49.19 | 49.11 | 49.17 | -0.297% | 2,541 | -4.809% |
| 2026-05-11 | 49.38 | 49.44 | 49.29 | 49.31 | -0.218% | 2,933 | -5.092% |
| 2026-05-08 | 49.37 | 49.42 | 49.36 | 49.42 | +0.319% | 707 | -5.299% |
| 2026-05-07 | 49.43 | 49.43 | 49.26 | 49.26 | -0.335% | 1,563 | -4.996% |
| 2026-05-06 | 49.31 | 49.45 | 49.31 | 49.43 | +0.457% | 1,065 | -5.314% |
| 2026-05-05 | 49.12 | 49.27 | 49.12 | 49.20 | +0.259% | 1,959 | -4.882% |
| 2026-05-04 | 49.20 | 49.20 | 49.00 | 49.08 | -0.396% | 7,953 | -4.635% |
| 2026-05-01 | 49.20 | 49.43 | 49.20 | 49.27 | +0.149% | 6,401 | -5.013% |
| 2026-04-30 | 49.13 | 49.28 | 49.12 | 49.20 | +0.160% | 8,137 | -4.871% |
| 2026-04-29 | 49.13 | 49.20 | 49.10 | 49.12 | -0.783% | 14,702 | -4.720% |
| 2026-04-28 | 49.52 | 49.53 | 49.48 | 49.51 | -0.098% | 2,067 | -5.466% |
| 2026-04-27 | 49.68 | 49.68 | 49.50 | 49.56 | -0.126% | 4,055 | -5.559% |
| 2026-04-24 | 49.61 | 49.62 | 49.61 | 49.62 | +0.072% | 553 | -5.678% |
| 2026-04-23 | 49.69 | 49.72 | 49.58 | 49.58 | -0.071% | 5,231 | -5.611% |
| 2026-04-22 | 49.62 | 49.62 | 49.62 | 49.62 | -0.018% | 619 | -5.678% |
| 2026-04-21 | 49.75 | 49.75 | 49.59 | 49.63 | -0.203% | 2,378 | -5.695% |
| 2026-04-20 | 49.84 | 49.84 | 49.70 | 49.73 | -0.020% | 2,392 | -5.886% |
| 2026-04-17 | 49.74 | 49.74 | 49.69 | 49.74 | +0.483% | 3,799 | -5.905% |
| 2026-04-16 | 49.56 | 49.56 | 49.43 | 49.50 | -0.210% | 961 | -5.451% |
| 2026-04-15 | 49.55 | 49.66 | 49.55 | 49.61 | -0.182% | 4,333 | -5.650% |
| 2026-04-14 | 49.58 | 49.71 | 49.58 | 49.70 | +0.309% | 988 | -5.822% |
| 2026-04-13 | 49.30 | 49.54 | 49.30 | 49.54 | +0.236% | 3,584 | -5.531% |
| 2026-04-10 | 49.45 | 49.46 | 49.43 | 49.43 | -0.136% | 1,487 | -5.308% |
| 2026-04-09 | 49.88 | 49.88 | 49.35 | 49.49 | -0.049% | 1,665 | -5.437% |
| 2026-04-08 | 49.56 | 49.58 | 49.48 | 49.52 | +0.460% | 1,999 | -5.483% |
| 2026-04-07 | 49.13 | 49.29 | 49.10 | 49.29 | +0.043% | 1,464 | -5.048% |
| 2026-04-06 | 49.48 | 49.48 | 49.13 | 49.27 | +0.077% | 2,865 | -5.008% |
| 2026-04-02 | 49.13 | 49.26 | 49.10 | 49.23 | +0.028% | 2,540 | -4.934% |
| 2026-04-01 | 49.20 | 49.22 | 49.07 | 49.22 | +0.133% | 1,399 | -4.908% |
| 2026-03-31 | 48.96 | 49.22 | 48.96 | 49.15 | +0.456% | 2,490 | -4.782% |
| 2026-03-30 | 48.84 | 48.94 | 48.84 | 48.93 | +0.305% | 2,716 | -4.347% |
| 2026-03-27 | 48.96 | 48.96 | 48.77 | 48.78 | -0.403% | 5,088 | -4.056% |
| 2026-03-26 | 49.20 | 49.20 | 48.98 | 48.98 | -0.682% | 3,293 | -4.442% |
| 2026-03-25 | 49.18 | 49.32 | 49.18 | 49.31 | +0.520% | 1,254 | -5.094% |
| 2026-03-24 | 49.11 | 49.16 | 49.00 | 49.06 | -0.426% | 4,564 | -4.601% |
| 2026-03-23 | 49.21 | 49.31 | 49.13 | 49.27 | +0.449% | 2,419 | -5.008% |
| 2026-03-20 | 49.20 | 49.20 | 49.02 | 49.05 | -0.885% | 7,077 | -4.581% |
| 2026-03-19 | 49.27 | 49.49 | 49.27 | 49.49 | +0.260% | 1,637 | -5.426% |
| 2026-03-18 | 49.48 | 49.48 | 49.36 | 49.36 | -0.423% | 1,449 | -5.181% |
| 2026-03-17 | 49.54 | 49.63 | 49.50 | 49.57 | +0.314% | 4,942 | -5.582% |
| 2026-03-16 | 49.47 | 49.49 | 49.37 | 49.41 | +0.512% | 4,620 | -5.285% |
| 2026-03-13 | 49.33 | 49.33 | 49.16 | 49.16 | -0.403% | 6,337 | -4.800% |
| 2026-03-12 | 49.46 | 49.46 | 49.36 | 49.36 | -0.320% | 8,323 | -5.184% |
| 2026-03-11 | 49.72 | 49.72 | 49.47 | 49.52 | -0.473% | 6,392 | -5.487% |
| 2026-03-10 | 49.86 | 49.95 | 49.74 | 49.76 | -0.325% | 7,083 | -5.934% |
| 2026-03-09 | 49.69 | 49.92 | 49.68 | 49.92 | +0.448% | 5,237 | -6.240% |
| 2026-03-06 | 49.63 | 49.84 | 49.58 | 49.70 | -0.277% | 4,716 | -5.820% |
| 2026-03-05 | 49.91 | 49.91 | 49.81 | 49.83 | -0.363% | 3,121 | -6.081% |
| 2026-03-04 | 50.01 | 50.02 | 49.94 | 50.02 | -0.448% | 1,125 | -6.422% |
| 2026-03-03 | 49.93 | 50.45 | 49.80 | 50.24 | +0.341% | 7,960 | -6.842% |
| 2026-03-02 | 50.18 | 50.18 | 50.02 | 50.07 | -0.419% | 6,825 | -6.524% |
| 2026-02-27 | 50.33 | 50.33 | 50.25 | 50.28 | +0.183% | 3,239 | -6.915% |
| 2026-02-26 | 50.19 | 50.23 | 50.15 | 50.19 | -0.201% | 759 | -6.745% |
| 2026-02-25 | 50.17 | 50.35 | 50.17 | 50.29 | -0.041% | 4,094 | -6.933% |
| 2026-02-24 | 50.29 | 50.33 | 50.29 | 50.31 | +0.036% | 2,364 | -6.971% |
| 2026-02-23 | 50.28 | 50.36 | 50.23 | 50.29 | +0.074% | 14,360 | -6.938% |
| 2026-02-20 | 50.26 | 50.27 | 50.18 | 50.26 | +0.169% | 3,306 | -6.869% |
| 2026-02-19 | 50.17 | 50.18 | 50.13 | 50.17 | -0.109% | 1,092 | -6.712% |
| 2026-02-18 | 50.23 | 50.23 | 50.22 | 50.22 | +0.017% | 14,010 | -6.813% |
| 2026-02-17 | 50.22 | 50.26 | 50.16 | 50.22 | +0.052% | 3,941 | -6.797% |
| 2026-02-13 | 50.13 | 50.23 | 50.12 | 50.19 | +0.310% | 4,253 | -6.749% |
| 2026-02-12 | 50.00 | 50.04 | 49.94 | 50.04 | +0.368% | 4,649 | -6.460% |
| 2026-02-11 | 49.84 | 49.90 | 49.84 | 49.85 | -0.157% | 1,926 | -6.116% |
| 2026-02-10 | 49.93 | 49.99 | 49.92 | 49.93 | +0.291% | 3,475 | -6.263% |
| 2026-02-09 | 49.67 | 49.83 | 49.67 | 49.78 | +0.170% | 8,084 | -5.990% |
| 2026-02-06 | 49.72 | 49.72 | 49.66 | 49.70 | -0.039% | 2,115 | -5.831% |
| 2026-02-05 | 49.51 | 49.72 | 49.51 | 49.72 | +0.343% | 24,146 | -5.867% |
| 2026-02-04 | 49.50 | 49.58 | 49.50 | 49.55 | -0.065% | 12,060 | -5.544% |
| 2026-02-03 | 49.50 | 49.62 | 49.50 | 49.58 | +0.065% | 8,639 | -5.605% |
| 2026-02-02 | 49.51 | 49.55 | 49.51 | 49.55 | -0.037% | 4,374 | -5.544% |
| 2026-01-30 | 49.59 | 49.62 | 49.57 | 49.57 | -0.124% | 7,699 | -5.580% |
| 2026-01-29 | 49.55 | 49.63 | 49.55 | 49.63 | -0.215% | 3,452 | -5.697% |
| 2026-01-28 | 49.74 | 49.81 | 49.72 | 49.74 | -0.267% | 7,873 | -5.899% |
| 2026-01-27 | 49.86 | 49.87 | 49.78 | 49.87 | +0.040% | 4,407 | -6.150% |
| 2026-01-26 | 49.77 | 49.87 | 49.77 | 49.85 | +0.161% | 4,203 | -6.113% |
| 2026-01-23 | 49.81 | 49.81 | 49.72 | 49.77 | +0.052% | 2,622 | -5.962% |
| 2026-01-22 | 49.70 | 49.74 | 49.60 | 49.74 | +0.129% | 2,212 | -5.913% |
| 2026-01-21 | 49.60 | 49.69 | 49.50 | 49.68 | +0.283% | 5,801 | -5.791% |
| 2026-01-20 | 49.56 | 49.59 | 49.50 | 49.54 | -0.298% | 5,645 | -5.525% |
| 2026-01-16 | 49.77 | 49.78 | 49.66 | 49.69 | -0.225% | 9,443 | -5.807% |
| 2026-01-15 | 49.74 | 49.85 | 49.73 | 49.80 | +0.019% | 6,884 | -6.018% |
| 2026-01-14 | 49.73 | 49.83 | 49.71 | 49.79 | +0.201% | 12,727 | -6.000% |
| 2026-01-13 | 49.73 | 49.75 | 49.63 | 49.69 | -0.079% | 6,062 | -5.811% |
| 2026-01-12 | 49.71 | 49.75 | 49.62 | 49.73 | +0.163% | 9,571 | -5.885% |
| 2026-01-09 | 49.69 | 49.70 | 49.64 | 49.65 | +0.036% | 2,854 | -5.732% |
| 2026-01-08 | 49.59 | 49.70 | 49.59 | 49.63 | -0.079% | 5,283 | -5.698% |
| 2026-01-07 | 49.62 | 49.75 | 49.61 | 49.67 | +0.065% | 9,560 | -5.772% |
| 2026-01-06 | 49.64 | 49.66 | 49.55 | 49.64 | +0.086% | 8,718 | -5.711% |
| 2026-01-05 | 49.50 | 49.65 | 49.49 | 49.59 | +0.331% | 10,171 | -5.630% |
| 2026-01-02 | 49.35 | 49.46 | 49.35 | 49.43 | -0.187% | 3,131 | -5.318% |
| 2025-12-31 | 49.63 | 49.66 | 49.50 | 49.52 | -0.133% | 5,299 | -5.495% |
| 2025-12-30 | 49.61 | 49.61 | 49.52 | 49.59 | -0.798% | 2,249 | -5.620% |
| 2025-12-29 | 49.86 | 50.03 | 49.86 | 49.99 | +0.119% | 2,233 | -6.374% |
| 2025-12-26 | 49.95 | 49.95 | 49.89 | 49.93 | -0.026% | 2,171 | -6.262% |
| 2025-12-24 | 49.92 | 49.94 | 49.92 | 49.94 | +0.096% | 320 | -6.287% |
| 2025-12-23 | 49.79 | 49.90 | 49.74 | 49.90 | +0.050% | 1,558 | -6.197% |
| 2025-12-22 | 49.88 | 49.88 | 49.80 | 49.87 | +0.101% | 5,400 | -6.150% |
| 2025-12-19 | 49.91 | 49.91 | 49.79 | 49.82 | -0.161% | 58,813 | -6.055% |
| 2025-12-18 | 49.93 | 49.93 | 49.90 | 49.90 | +0.206% | 2,013 | -6.207% |
| 2025-12-17 | 49.76 | 49.80 | 49.74 | 49.80 | -0.186% | 1,203 | -6.013% |
| 2025-12-16 | 49.80 | 49.89 | 49.77 | 49.89 | +0.168% | 5,983 | -6.188% |
| 2025-12-15 | 49.91 | 50.00 | 49.77 | 49.81 | +0.208% | 7,831 | -6.030% |
| 2025-12-12 | 49.73 | 49.73 | 49.68 | 49.70 | -0.320% | 637 | -5.835% |
| 2025-12-11 | 49.95 | 49.96 | 49.83 | 49.86 | -0.024% | 3,399 | -6.137% |
| 2025-12-10 | 49.72 | 49.89 | 49.65 | 49.88 | +0.241% | 1,723 | -6.160% |
| 2025-12-09 | 49.86 | 49.86 | 49.75 | 49.76 | -0.027% | 2,008 | -5.933% |
| 2025-12-08 | 49.83 | 49.87 | 49.75 | 49.77 | -0.065% | 12,790 | -5.959% |
| 2025-12-05 | 49.79 | 49.89 | 49.78 | 49.80 | -0.252% | 1,420 | -6.021% |
| 2025-12-04 | 50.08 | 50.08 | 49.89 | 49.93 | -0.326% | 3,149 | -6.257% |
| 2025-12-03 | 50.04 | 50.12 | 49.96 | 50.09 | +0.311% | 2,838 | -6.563% |
| 2025-12-02 | 49.90 | 49.97 | 49.82 | 49.93 | -0.031% | 1,249 | -6.272% |
| 2025-12-01 | 50.00 | 50.01 | 49.90 | 49.95 | -0.291% | 5,557 | -6.301% |
| 2025-11-28 | 50.18 | 50.18 | 50.05 | 50.10 | -0.145% | 1,787 | -6.573% |
| 2025-11-26 | 50.03 | 50.20 | 50.03 | 50.17 | -0.170% | 4,044 | -6.708% |
| 2025-11-25 | 50.19 | 50.30 | 50.19 | 50.25 | +0.191% | 1,834 | -6.867% |
| 2025-11-24 | 50.10 | 50.19 | 50.05 | 50.16 | +0.384% | 145,886 | -6.689% |
| 2025-11-21 | 49.89 | 49.97 | 49.89 | 49.97 | +0.223% | 5,690 | -6.331% |
| 2025-11-20 | 49.97 | 49.97 | 49.84 | 49.85 | +0.142% | 527 | -6.122% |
| 2025-11-19 | 49.87 | 49.87 | 49.78 | 49.78 | -0.122% | 1,903 | -5.989% |
| 2025-11-18 | 49.88 | 49.88 | 49.84 | 49.84 | +0.057% | 1,372 | -6.103% |
| 2025-11-17 | 49.80 | 49.87 | 49.80 | 49.82 | +0.054% | 1,268 | -6.050% |
| 2025-11-14 | 49.92 | 49.92 | 49.79 | 49.79 | -0.251% | 1,348 | -5.999% |
| 2025-11-13 | 50.03 | 50.03 | 49.92 | 49.92 | -0.458% | 1,240 | -6.236% |
| 2025-11-12 | 50.06 | 50.15 | 50.00 | 50.15 | +0.010% | 2,751 | -6.665% |
| 2025-11-11 | 50.16 | 50.20 | 50.06 | 50.14 | +0.280% | 978 | -6.656% |
| 2025-11-10 | 49.94 | 50.00 | 49.86 | 50.00 | +0.010% | 2,819 | -6.394% |
| 2025-11-07 | 49.95 | 50.01 | 49.87 | 49.99 | +0.070% | 3,446 | -6.385% |
| 2025-11-06 | 49.94 | 49.96 | 49.94 | 49.96 | +0.403% | 4,642 | -6.320% |
| 2025-11-05 | 49.90 | 49.92 | 49.71 | 49.76 | -0.312% | 4,143 | -5.942% |
| 2025-11-04 | 49.92 | 49.95 | 49.91 | 49.92 | +0.022% | 1,364 | -6.235% |
| 2025-11-03 | 49.99 | 49.99 | 49.85 | 49.90 | -0.164% | 2,132 | -6.215% |
| 2025-10-31 | 50.02 | 50.04 | 49.97 | 49.99 | +0.042% | 2,775 | -6.369% |
| 2025-10-30 | 49.95 | 50.03 | 49.87 | 49.97 | -0.604% | 2,067 | -6.329% |
| 2025-10-29 | 50.53 | 50.53 | 50.27 | 50.27 | -0.557% | 1,290 | -6.895% |
| 2025-10-28 | 50.51 | 50.56 | 50.51 | 50.55 | +0.040% | 1,220 | -7.413% |
| 2025-10-27 | 50.46 | 50.54 | 50.45 | 50.53 | +0.140% | 2,833 | -7.376% |
| 2025-10-24 | 50.49 | 50.49 | 50.29 | 50.46 | +0.197% | 8,922 | -7.247% |
| 2025-10-23 | 50.41 | 50.42 | 50.36 | 50.36 | -0.167% | 2,239 | -7.064% |
| 2025-10-22 | 50.49 | 50.49 | 50.42 | 50.44 | +0.031% | 1,387 | -7.219% |
| 2025-10-21 | 50.49 | 50.49 | 50.40 | 50.43 | +0.132% | 2,739 | -7.191% |
| 2025-10-20 | 50.23 | 50.36 | 50.23 | 50.36 | +0.194% | 1,902 | -7.068% |
| 2025-10-17 | 50.25 | 50.30 | 50.22 | 50.27 | -0.154% | 2,702 | -6.888% |
| 2025-10-16 | 50.23 | 50.36 | 50.23 | 50.34 | +0.228% | 634 | -7.032% |
| 2025-10-15 | 50.21 | 50.32 | 50.21 | 50.23 | +0.034% | 2,035 | -6.820% |
| 2025-10-14 | 50.02 | 50.21 | 50.02 | 50.21 | +0.256% | 799 | -6.788% |
| 2025-10-13 | 49.91 | 50.08 | 49.88 | 50.08 | +0.367% | 2,260 | -6.550% |
| 2025-10-10 | 49.90 | 49.90 | 49.89 | 49.90 | +0.221% | 2,535 | -6.207% |
| 2025-10-09 | 49.89 | 49.89 | 49.79 | 49.79 | -0.228% | 763 | -6.000% |
| 2025-10-08 | 49.98 | 49.98 | 49.90 | 49.90 | -0.052% | 955 | -6.214% |
| 2025-10-07 | 49.91 | 49.93 | 49.91 | 49.93 | +0.140% | 1,753 | -6.263% |
| 2025-10-06 | 49.94 | 50.00 | 49.86 | 49.86 | -0.331% | 6,871 | -6.132% |
| 2025-10-03 | 50.00 | 50.08 | 50.00 | 50.03 | -0.050% | 1,446 | -6.443% |
| 2025-10-02 | 49.96 | 50.05 | 49.92 | 50.05 | +0.179% | 1,336 | -6.490% |
| 2025-10-01 | 49.98 | 50.06 | 49.94 | 49.96 | -0.087% | 8,885 | -6.322% |
| 2025-09-30 | 50.02 | 50.02 | 49.97 | 50.01 | +0.086% | 2,363 | -6.404% |
| 2025-09-29 | 49.91 | 49.97 | 49.88 | 49.96 | -0.029% | 1,155 | -6.323% |
| 2025-09-26 | 50.02 | 50.02 | 49.98 | 49.98 | +0.050% | 333 | -6.350% |
| 2025-09-25 | 49.95 | 49.99 | 49.95 | 49.95 | -0.255% | 2,179 | -6.303% |
| 2025-09-24 | 50.06 | 50.08 | 50.06 | 50.08 | -0.182% | 484 | -6.543% |
| 2025-09-23 | 50.06 | 50.17 | 50.06 | 50.17 | +0.143% | 754 | -6.713% |
| 2025-09-22 | 50.08 | 50.10 | 50.08 | 50.10 | -0.062% | 214 | -6.579% |
| 2025-09-19 | 50.04 | 50.13 | 50.04 | 50.13 | +0.046% | 1,246 | -6.637% |
| 2025-09-18 | 50.15 | 50.15 | 50.11 | 50.11 | -0.244% | 906 | -6.594% |
| 2025-09-17 | 50.29 | 50.39 | 50.23 | 50.23 | -0.278% | 3,227 | -6.823% |
| 2025-09-16 | 50.37 | 50.37 | 50.37 | 50.37 | +0.040% | 327 | -7.082% |
| 2025-09-15 | 50.34 | 50.35 | 50.25 | 50.35 | +0.239% | 1,961 | -7.045% |
| 2025-09-12 | 50.25 | 50.25 | 50.14 | 50.23 | -0.179% | 1,825 | -6.823% |
| 2025-09-11 | 50.34 | 50.34 | 50.28 | 50.32 | +0.339% | 2,361 | -6.990% |
| 2025-09-10 | 50.07 | 50.23 | 50.07 | 50.15 | +0.160% | 5,936 | -6.674% |
| 2025-09-09 | 50.11 | 50.11 | 50.02 | 50.07 | -0.044% | 2,480 | -6.525% |
| 2025-09-08 | 50.11 | 50.13 | 50.06 | 50.09 | +0.267% | 1,174 | -6.567% |
| 2025-09-05 | 50.03 | 50.03 | 49.96 | 49.96 | +0.583% | 489 | -6.317% |
| 2025-09-04 | 49.57 | 49.67 | 49.56 | 49.67 | +0.397% | 1,125 | -5.771% |
| 2025-09-03 | 49.47 | 49.52 | 49.43 | 49.47 | +0.331% | 2,567 | -5.398% |
| 2025-09-02 | 49.31 | 49.31 | 49.21 | 49.31 | -0.241% | 1,924 | -5.085% |
| 2025-08-29 | 49.43 | 49.49 | 49.43 | 49.43 | -0.073% | 1,726 | -5.313% |
| 2025-08-28 | 49.32 | 49.49 | 49.32 | 49.46 | -0.202% | 769 | -5.382% |
| 2025-08-27 | 49.56 | 49.56 | 49.45 | 49.56 | +0.057% | 441 | -5.573% |
| 2025-08-26 | 49.48 | 49.59 | 49.39 | 49.54 | +0.175% | 7,272 | -5.519% |
| 2025-08-25 | 49.51 | 49.51 | 49.40 | 49.45 | -0.187% | 1,817 | -5.353% |
| 2025-08-22 | 49.39 | 49.64 | 49.25 | 49.54 | +0.615% | 2,509 | -5.531% |
| 2025-08-21 | 49.34 | 49.34 | 49.13 | 49.24 | -0.201% | 4,271 | -4.950% |
| 2025-08-20 | 49.43 | 49.43 | 49.29 | 49.34 | -0.042% | 2,894 | -5.141% |
| 2025-08-19 | 49.38 | 49.38 | 49.24 | 49.36 | +0.264% | 3,790 | -5.181% |
| 2025-08-18 | 49.29 | 49.29 | 49.23 | 49.23 | -0.122% | 2,125 | -4.930% |
| 2025-08-15 | 49.30 | 49.31 | 49.26 | 49.29 | -0.117% | 1,086 | -5.046% |
| 2025-08-14 | 49.52 | 49.52 | 49.29 | 49.35 | -0.509% | 2,075 | -5.157% |
| 2025-08-13 | 49.46 | 49.60 | 49.46 | 49.60 | +0.489% | 2,461 | -5.640% |
| 2025-08-12 | 49.33 | 49.38 | 49.31 | 49.36 | +0.103% | 815 | -5.178% |
| 2025-08-11 | 49.40 | 49.40 | 49.31 | 49.31 | -0.066% | 469 | -5.080% |
| 2025-08-08 | 49.43 | 49.43 | 49.34 | 49.34 | -0.088% | 1,021 | -5.142% |
| 2025-08-07 | 49.50 | 49.50 | 49.31 | 49.38 | -0.053% | 791 | -5.226% |
| 2025-08-06 | 49.44 | 49.45 | 49.37 | 49.41 | -0.053% | 2,493 | -5.276% |
| 2025-08-05 | 49.39 | 49.44 | 49.39 | 49.44 | -0.130% | 998 | -5.326% |
| 2025-08-04 | 49.47 | 49.50 | 49.38 | 49.50 | +0.223% | 3,665 | -5.449% |
| 2025-08-01 | 49.26 | 49.39 | 49.25 | 49.39 | +0.768% | 1,605 | -5.238% |
| 2025-07-31 | 48.96 | 49.11 | 48.96 | 49.01 | +0.008% | 1,824 | -4.511% |
| 2025-07-30 | 49.04 | 49.13 | 48.97 | 49.01 | -0.669% | 1,582 | -4.504% |
| 2025-07-29 | 49.19 | 49.34 | 49.08 | 49.34 | +0.509% | 1,444 | -5.142% |
| 2025-07-28 | 49.16 | 49.16 | 49.05 | 49.09 | -0.224% | 4,644 | -4.659% |
| 2025-07-25 | 49.11 | 49.20 | 49.11 | 49.20 | +0.122% | 1,012 | -4.872% |
| 2025-07-24 | 49.10 | 49.14 | 49.10 | 49.14 | -0.052% | 2,444 | -4.756% |
| 2025-07-23 | 49.13 | 49.21 | 49.13 | 49.17 | -0.154% | 2,759 | -4.805% |
| 2025-07-22 | 49.19 | 49.29 | 49.19 | 49.24 | +0.185% | 1,761 | -4.952% |
| 2025-07-21 | 49.17 | 49.19 | 49.05 | 49.15 | +0.439% | 3,219 | -4.777% |
| 2025-07-18 | 48.96 | 48.96 | 48.94 | 48.94 | +0.114% | 231 | -4.358% |
| 2025-07-17 | 48.90 | 48.90 | 48.84 | 48.88 | +0.157% | 4,646 | -4.250% |
| 2025-07-16 | 48.77 | 48.80 | 48.70 | 48.80 | +0.200% | 945 | -4.100% |
| 2025-07-15 | 48.88 | 48.89 | 48.71 | 48.71 | -0.478% | 3,206 | -3.907% |
| 2025-07-14 | 48.96 | 48.97 | 48.91 | 48.94 | +0.017% | 3,755 | -4.367% |
| 2025-07-11 | 48.94 | 48.94 | 48.91 | 48.93 | -0.367% | 475 | -4.351% |
| 2025-07-10 | 49.15 | 49.15 | 49.07 | 49.11 | -0.200% | 1,116 | -4.702% |
| 2025-07-09 | 49.07 | 49.21 | 49.03 | 49.21 | +0.541% | 1,124 | -4.892% |
| 2025-07-08 | 48.87 | 48.95 | 48.87 | 48.95 | -0.133% | 3,925 | -4.377% |
| 2025-07-07 | 49.02 | 49.11 | 49.01 | 49.01 | -0.346% | 1,998 | -4.504% |
| 2025-07-03 | 49.29 | 49.29 | 49.18 | 49.18 | -0.126% | 13,382 | -4.834% |
| 2025-07-02 | 49.22 | 49.28 | 49.15 | 49.24 | -0.121% | 1,070 | -4.954% |
| 2025-07-01 | 49.34 | 49.36 | 49.22 | 49.30 | +0.066% | 5,562 | -5.069% |
| 2025-06-30 | 49.23 | 49.30 | 49.20 | 49.27 | +0.494% | 1,172 | -5.006% |
| 2025-06-27 | 48.97 | 49.16 | 48.97 | 49.03 | -0.626% | 1,665 | -4.537% |
| 2025-06-26 | 49.36 | 49.36 | 49.34 | 49.34 | +0.298% | 703 | -5.134% |
| 2025-06-25 | 49.05 | 49.19 | 49.05 | 49.19 | +0.068% | 748 | -4.851% |
| 2025-06-24 | 49.07 | 49.26 | 49.07 | 49.16 | +0.256% | 2,061 | -4.787% |
| 2025-06-23 | 48.87 | 49.09 | 48.87 | 49.03 | +0.266% | 1,804 | -4.543% |
| 2025-06-20 | 48.71 | 48.96 | 48.71 | 48.90 | +0.167% | 3,364 | -4.289% |
| 2025-06-18 | 48.95 | 48.95 | 48.77 | 48.82 | +0.139% | 1,950 | -4.130% |
| 2025-06-17 | 48.74 | 48.75 | 48.74 | 48.75 | +0.094% | 742 | -3.997% |
| 2025-06-16 | 48.74 | 48.83 | 48.71 | 48.71 | -0.058% | 466 | -3.906% |
| 2025-06-13 | 48.72 | 48.73 | 48.71 | 48.73 | -0.434% | 679 | -3.962% |
| 2025-06-12 | 48.89 | 48.95 | 48.89 | 48.95 | +0.376% | 926 | -4.379% |
| 2025-06-11 | 48.80 | 48.85 | 48.68 | 48.76 | +0.296% | 1,859 | -4.019% |
| 2025-06-10 | 48.68 | 48.68 | 48.60 | 48.62 | +0.132% | 2,645 | -3.735% |
| 2025-06-09 | 48.41 | 48.64 | 48.41 | 48.55 | +0.237% | 2,910 | -3.608% |
| 2025-06-06 | 48.45 | 48.60 | 48.44 | 48.44 | -0.489% | 1,855 | -3.380% |
| 2025-06-05 | 48.80 | 48.80 | 48.68 | 48.68 | -0.270% | 1,199 | -3.853% |
| 2025-06-04 | 48.60 | 48.81 | 48.60 | 48.81 | +0.708% | 1,728 | -4.112% |
| 2025-06-03 | 48.55 | 48.55 | 48.40 | 48.47 | -0.013% | 1,126 | -3.433% |
| 2025-06-02 | 48.50 | 48.50 | 48.43 | 48.47 | -0.153% | 1,301 | -3.445% |
| 2025-05-30 | 48.55 | 48.55 | 48.55 | 48.55 | +0.100% | 1,738 | -3.594% |
| 2025-05-29 | 48.38 | 48.50 | 48.38 | 48.50 | +0.000% | 668 | -3.497% |
| 2025-05-28 | 48.54 | 48.54 | 48.45 | 48.50 | -0.258% | 1,048 | -3.497% |
| 2025-05-27 | 48.48 | 48.62 | 48.48 | 48.62 | +0.510% | 1,289 | -3.746% |
| 2025-05-23 | 48.49 | 48.49 | 48.25 | 48.38 | +0.245% | 2,638 | -3.255% |
| 2025-05-22 | 48.25 | 48.26 | 48.19 | 48.26 | +0.152% | 756 | -3.018% |
| 2025-05-21 | 48.45 | 48.45 | 48.19 | 48.19 | -0.651% | 2,236 | -2.871% |
| 2025-05-20 | 48.36 | 48.52 | 48.36 | 48.50 | -0.172% | 2,035 | -3.503% |
| 2025-05-19 | 48.40 | 48.59 | 48.38 | 48.59 | -0.006% | 3,017 | -3.669% |
| 2025-05-16 | 48.65 | 48.67 | 48.57 | 48.59 | +0.172% | 3,118 | -3.675% |
| 2025-05-15 | 48.38 | 48.52 | 48.38 | 48.51 | +0.442% | 912 | -3.509% |
| 2025-05-14 | 48.47 | 48.49 | 48.25 | 48.29 | -0.380% | 1,608 | -3.083% |
| 2025-05-13 | 48.57 | 48.57 | 48.45 | 48.48 | +0.145% | 1,568 | -3.452% |
| 2025-05-12 | 48.45 | 48.49 | 48.36 | 48.41 | -0.109% | 5,012 | -3.312% |
| 2025-05-09 | 48.45 | 48.55 | 48.45 | 48.46 | +0.091% | 961 | -3.417% |
| 2025-05-08 | 48.51 | 48.57 | 48.41 | 48.41 | -0.410% | 1,525 | -3.329% |
| 2025-05-07 | 48.57 | 48.79 | 48.50 | 48.61 | +0.152% | 903 | -3.725% |
| 2025-05-06 | 48.51 | 48.54 | 48.48 | 48.54 | +0.068% | 1,843 | -3.579% |
| 2025-05-05 | 48.50 | 48.51 | 48.50 | 48.51 | -0.089% | 456 | -3.514% |
| 2025-05-02 | 48.70 | 48.70 | 48.53 | 48.55 | -0.123% | 1,657 | -3.599% |
| 2025-05-01 | 48.99 | 48.99 | 48.61 | 48.61 | -0.497% | 1,110 | -3.718% |
| 2025-04-30 | 48.83 | 48.86 | 48.79 | 48.85 | -0.218% | 1,727 | -4.196% |
| 2025-04-29 | 48.72 | 48.96 | 48.72 | 48.96 | -0.082% | 558 | -4.406% |
| 2025-04-28 | 48.88 | 49.00 | 48.77 | 49.00 | +0.255% | 7,812 | -4.484% |
| 2025-04-25 | 48.69 | 48.96 | 48.69 | 48.88 | +0.285% | 2,549 | -4.240% |
| 2025-04-24 | 48.50 | 48.74 | 48.50 | 48.74 | +0.823% | 1,118 | -3.967% |
| 2025-04-23 | 48.67 | 48.67 | 48.28 | 48.34 | +0.204% | 2,400 | -3.177% |
| 2025-04-22 | 48.17 | 48.24 | 48.17 | 48.24 | +0.115% | 3,846 | -2.980% |
| 2025-04-21 | 48.06 | 48.28 | 48.06 | 48.19 | -0.479% | 1,031 | -2.869% |
| 2025-04-17 | 48.34 | 48.49 | 48.34 | 48.42 | +0.035% | 959 | -3.334% |
| 2025-04-16 | 48.47 | 48.47 | 48.40 | 48.40 | +0.246% | 350 | -3.300% |
| 2025-04-15 | 48.32 | 48.32 | 48.28 | 48.28 | +0.250% | 307 | -3.062% |
| 2025-04-14 | 47.95 | 48.18 | 47.95 | 48.16 | 0.000% | 1,607 | -2.820% |