FTMA
Franklin Massachusetts Municipal Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:42:53 PM EDT
8.52USD-0.176%(-0.01)695,743
FTMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.5600 | 8.6000 | 8.5100 | 8.5100 | -0.117% | 695,743 | 0.000% |
| 2026-10-01 | 8.5300 | 8.5728 | 8.5200 | 8.5200 | 0.000% | 863,758 | -0.117% |
| 2026-09-30 | 8.5000 | 8.5600 | 8.5000 | 8.5200 | +0.948% | 276,069 | -0.117% |
| 2026-09-29 | 8.4600 | 8.4800 | 8.4200 | 8.4400 | -0.472% | 981,539 | +0.829% |
| 2026-09-28 | 8.5200 | 8.5200 | 8.4500 | 8.4800 | -0.935% | 1,340,160 | +0.354% |
| 2026-09-25 | 8.6000 | 8.6000 | 8.5500 | 8.5600 | -0.465% | 225,769 | -0.584% |
| 2026-09-24 | 8.6200 | 8.6200 | 8.5650 | 8.6000 | -0.232% | 121,047 | -1.047% |
| 2026-09-23 | 8.6700 | 8.6900 | 8.6000 | 8.6200 | -0.691% | 131,721 | -1.276% |
| 2026-09-22 | 8.6900 | 8.7100 | 8.6800 | 8.6800 | -0.230% | 277,111 | -1.959% |
| 2026-09-21 | 8.7100 | 8.7100 | 8.6900 | 8.7000 | -0.115% | 197,050 | -2.184% |
| 2026-09-18 | 8.7000 | 8.7100 | 8.6800 | 8.7100 | +0.115% | 183,396 | -2.296% |
| 2026-09-17 | 8.7200 | 8.7200 | 8.6900 | 8.7000 | +0.115% | 239,002 | -2.184% |
| 2026-09-16 | 8.6900 | 8.7195 | 8.6700 | 8.6900 | 0.000% | 492,566 | -2.071% |
| 2026-09-15 | 8.7000 | 8.7100 | 8.6700 | 8.6900 | -0.172% | 276,420 | -2.071% |
| 2026-09-14 | 8.7000 | 8.7200 | 8.7000 | 8.7050 | -0.286% | 361,402 | -2.240% |
| 2026-09-11 | 8.6990 | 8.7300 | 8.6900 | 8.7300 | +0.553% | 691,188 | -2.520% |
| 2026-09-10 | 8.7300 | 8.7300 | 8.6600 | 8.6820 | -0.940% | 187,190 | -1.981% |
| 2026-09-09 | 8.8000 | 8.8000 | 8.7300 | 8.7644 | -0.518% | 220,357 | -2.903% |
| 2026-09-08 | 8.8000 | 8.8100 | 8.7801 | 8.8100 | +0.228% | 77,370 | -3.405% |
| 2026-09-04 | 8.8200 | 8.8200 | 8.7800 | 8.7900 | +0.228% | 151,405 | -3.185% |
| 2026-09-03 | 8.8600 | 8.8600 | 8.7700 | 8.7700 | -0.341% | 129,397 | -2.965% |
| 2026-09-02 | 8.8473 | 8.8473 | 8.8000 | 8.8000 | -0.114% | 48,479 | -3.295% |
| 2026-09-01 | 8.8500 | 8.8500 | 8.8050 | 8.8100 | -0.900% | 298,550 | -3.405% |
| 2026-08-31 | 8.8800 | 8.8900 | 8.8650 | 8.8900 | +0.113% | 104,177 | -4.274% |
| 2026-08-28 | 8.8800 | 8.9084 | 8.8800 | 8.8800 | -0.225% | 121,162 | -4.167% |
| 2026-08-27 | 8.9300 | 8.9300 | 8.8800 | 8.9000 | -0.056% | 368,674 | -4.382% |
| 2026-08-26 | 8.9000 | 8.9400 | 8.9000 | 8.9050 | -0.280% | 62,835 | -4.436% |
| 2026-08-25 | 8.9500 | 8.9500 | 8.9100 | 8.9300 | +0.168% | 349,437 | -4.703% |
| 2026-08-24 | 8.9100 | 8.9200 | 8.8999 | 8.9150 | +0.056% | 418,676 | -4.543% |
| 2026-08-21 | 8.9400 | 8.9400 | 8.9000 | 8.9100 | -0.112% | 94,708 | -4.489% |
| 2026-08-20 | 8.9200 | 8.9299 | 8.9100 | 8.9200 | -0.112% | 138,642 | -4.596% |
| 2026-08-19 | 8.9000 | 8.9400 | 8.9000 | 8.9300 | +0.337% | 186,285 | -4.703% |
| 2026-08-18 | 8.9300 | 8.9300 | 8.8950 | 8.9000 | -0.224% | 167,467 | -4.382% |
| 2026-08-17 | 8.9200 | 8.9700 | 8.9200 | 8.9200 | -0.446% | 114,571 | -4.596% |
| 2026-08-14 | 8.9800 | 8.9900 | 8.9500 | 8.9600 | -0.334% | 53,499 | -5.022% |
| 2026-08-13 | 9.0000 | 9.0000 | 8.9700 | 8.9900 | +0.223% | 82,284 | -5.339% |
| 2026-08-12 | 8.9700 | 8.9900 | 8.9600 | 8.9700 | 0.000% | 78,989 | -5.128% |
| 2026-08-11 | 8.9800 | 8.9800 | 8.9500 | 8.9700 | +0.201% | 87,729 | -5.128% |
| 2026-08-10 | 8.9700 | 8.9800 | 8.9500 | 8.9520 | -0.070% | 57,174 | -4.937% |
| 2026-08-07 | 8.9500 | 8.9900 | 8.9300 | 8.9583 | +0.205% | 109,155 | -5.004% |
| 2026-08-06 | 8.9500 | 8.9550 | 8.9100 | 8.9400 | -0.112% | 244,195 | -4.810% |
| 2026-08-05 | 8.9600 | 8.9900 | 8.9300 | 8.9500 | +0.202% | 106,290 | -4.916% |
| 2026-08-04 | 8.9500 | 8.9500 | 8.9200 | 8.9320 | +0.360% | 72,674 | -4.725% |
| 2026-08-03 | 8.9100 | 8.9200 | 8.9000 | 8.9000 | -0.447% | 119,524 | -4.382% |
| 2026-07-31 | 8.9800 | 8.9800 | 8.9000 | 8.9400 | -0.223% | 369,302 | -4.810% |
| 2026-07-30 | 8.9600 | 8.9600 | 8.9200 | 8.9600 | 0.000% | 52,833 | -5.022% |
| 2026-07-29 | 8.9600 | 8.9800 | 8.9600 | 8.9600 | -0.167% | 76,605 | -5.022% |
| 2026-07-28 | 8.9500 | 8.9800 | 8.9500 | 8.9750 | +0.167% | 87,107 | -5.181% |
| 2026-07-27 | 9.0200 | 9.0200 | 8.9500 | 8.9600 | +0.112% | 99,036 | -5.022% |
| 2026-07-24 | 8.9300 | 8.9698 | 8.9250 | 8.9500 | +0.224% | 64,735 | -4.916% |
| 2026-07-23 | 8.9800 | 8.9800 | 8.9000 | 8.9300 | -0.468% | 326,280 | -4.703% |
| 2026-07-22 | 9.0000 | 9.0000 | 8.9600 | 8.9720 | -0.532% | 289,564 | -5.149% |
| 2026-07-21 | 9.0250 | 9.0250 | 9.0000 | 9.0200 | -0.022% | 140,934 | -5.654% |
| 2026-07-20 | 9.0800 | 9.0800 | 9.0200 | 9.0220 | -0.199% | 58,912 | -5.675% |
| 2026-07-17 | 9.0300 | 9.0400 | 9.0200 | 9.0400 | -0.055% | 85,254 | -5.863% |
| 2026-07-16 | 9.0400 | 9.0500 | 9.0300 | 9.0450 | -0.110% | 21,631 | -5.915% |
| 2026-07-15 | 9.0601 | 9.0650 | 9.0500 | 9.0550 | -0.165% | 64,182 | -6.019% |
| 2026-07-14 | 9.0700 | 9.0800 | 9.0600 | 9.0700 | 0.000% | 281,547 | -6.174% |
| 2026-07-13 | 9.0900 | 9.0900 | 9.0500 | 9.0700 | -0.055% | 55,046 | -6.174% |
| 2026-07-10 | 9.0400 | 9.0750 | 9.0400 | 9.0750 | +0.055% | 153,094 | -6.226% |
| 2026-07-09 | 9.0500 | 9.0800 | 9.0500 | 9.0700 | -0.055% | 184,693 | -6.174% |
| 2026-07-08 | 9.0700 | 9.1000 | 9.0300 | 9.0750 | -0.275% | 195,478 | -6.226% |
| 2026-07-07 | 9.1100 | 9.1100 | 9.0800 | 9.1000 | 0.000% | 69,299 | -6.484% |
| 2026-07-06 | 9.0700 | 9.1200 | 9.0700 | 9.1000 | -0.110% | 72,730 | -6.484% |
| 2026-07-02 | 9.0700 | 9.1100 | 9.0700 | 9.1100 | +0.110% | 52,058 | -6.586% |
| 2026-07-01 | 9.1000 | 9.1050 | 9.0700 | 9.1000 | -0.274% | 123,613 | -6.484% |
| 2026-06-30 | 9.1600 | 9.1600 | 9.1199 | 9.1250 | +0.055% | 101,730 | -6.740% |
| 2026-06-29 | 9.0900 | 9.1400 | 9.0900 | 9.1200 | +0.165% | 28,930 | -6.689% |
| 2026-06-26 | 9.1153 | 9.1200 | 9.1000 | 9.1050 | +0.165% | 64,694 | -6.535% |
| 2026-06-25 | 9.0800 | 9.1200 | 9.0800 | 9.0900 | -0.113% | 36,766 | -6.381% |
| 2026-06-24 | 9.0700 | 9.1100 | 9.0700 | 9.1003 | +0.168% | 96,269 | -6.487% |
| 2026-06-23 | 9.0900 | 9.1200 | 9.0700 | 9.0850 | 0.000% | 64,740 | -6.329% |
| 2026-06-22 | 9.0800 | 9.1000 | 9.0800 | 9.0850 | 0.000% | 65,123 | -6.329% |
| 2026-06-18 | 9.0890 | 9.0900 | 9.0700 | 9.0850 | +0.165% | 17,199 | -6.329% |
| 2026-06-17 | 9.0900 | 9.0900 | 9.0500 | 9.0700 | -0.110% | 46,327 | -6.174% |
| 2026-06-16 | 9.0500 | 9.0900 | 9.0500 | 9.0800 | +0.110% | 214,653 | -6.278% |
| 2026-06-15 | 9.0400 | 9.0800 | 9.0400 | 9.0700 | +0.108% | 66,829 | -6.174% |
| 2026-06-12 | 9.0400 | 9.0700 | 9.0400 | 9.0602 | -0.108% | 57,803 | -6.073% |
| 2026-06-11 | 9.0600 | 9.0800 | 9.0400 | 9.0700 | +0.110% | 97,757 | -6.174% |
| 2026-06-10 | 9.0700 | 9.0700 | 9.0400 | 9.0600 | -0.110% | 66,248 | -6.071% |
| 2026-06-09 | 9.0700 | 9.0800 | 9.0500 | 9.0700 | +0.110% | 170,534 | -6.174% |
| 2026-06-08 | 9.0300 | 9.0700 | 9.0300 | 9.0600 | 0.000% | 94,965 | -6.071% |
| 2026-06-05 | 9.0600 | 9.0600 | 9.0399 | 9.0600 | -0.110% | 50,115 | -6.071% |
| 2026-06-04 | 9.0900 | 9.0900 | 9.0300 | 9.0700 | +0.055% | 109,559 | -6.174% |
| 2026-06-03 | 9.0700 | 9.0700 | 9.0450 | 9.0650 | -0.055% | 105,366 | -6.122% |
| 2026-06-02 | 9.0800 | 9.0800 | 9.0500 | 9.0700 | +0.387% | 38,922 | -6.174% |
| 2026-06-01 | 9.0100 | 9.0600 | 9.0100 | 9.0350 | -0.386% | 222,577 | -5.811% |
| 2026-05-29 | 9.0800 | 9.0800 | 9.0600 | 9.0700 | +0.332% | 214,953 | -6.174% |
| 2026-05-28 | 9.0350 | 9.0600 | 9.0300 | 9.0400 | +0.111% | 154,267 | -5.863% |
| 2026-05-27 | 9.0200 | 9.0400 | 9.0101 | 9.0300 | +0.222% | 51,607 | -5.759% |
| 2026-05-26 | 9.0200 | 9.0300 | 9.0100 | 9.0100 | +0.334% | 252,618 | -5.549% |
| 2026-05-22 | 9.0300 | 9.0300 | 8.9600 | 8.9800 | +0.223% | 80,491 | -5.234% |
| 2026-05-21 | 8.9700 | 8.9700 | 8.9500 | 8.9600 | -0.016% | 50,063 | -5.022% |
| 2026-05-20 | 8.9600 | 8.9900 | 8.9400 | 8.9614 | +0.282% | 89,013 | -5.037% |
| 2026-05-19 | 8.9600 | 8.9657 | 8.9350 | 8.9362 | -0.567% | 55,409 | -4.769% |
| 2026-05-18 | 8.9700 | 8.9950 | 8.9600 | 8.9872 | -0.031% | 69,390 | -5.310% |
| 2026-05-15 | 8.9900 | 8.9900 | 8.9600 | 8.9900 | -0.356% | 132,644 | -5.339% |
| 2026-05-14 | 9.0500 | 9.0500 | 9.0000 | 9.0221 | +0.079% | 156,473 | -5.676% |
| 2026-05-13 | 8.9900 | 9.0300 | 8.9900 | 9.0150 | -0.055% | 47,027 | -5.602% |
| 2026-05-12 | 9.0500 | 9.0500 | 9.0100 | 9.0200 | -0.276% | 218,587 | -5.654% |
| 2026-05-11 | 9.0100 | 9.0500 | 9.0100 | 9.0450 | 0.000% | 145,741 | -5.915% |
| 2026-05-08 | 9.0700 | 9.0700 | 9.0200 | 9.0450 | +0.111% | 115,861 | -5.915% |
| 2026-05-07 | 9.0100 | 9.0500 | 9.0100 | 9.0350 | 0.000% | 262,474 | -5.811% |
| 2026-05-06 | 9.0500 | 9.0500 | 9.0300 | 9.0350 | +0.389% | 120,810 | -5.811% |
| 2026-05-05 | 9.0300 | 9.0300 | 8.9900 | 9.0000 | -0.222% | 92,922 | -5.444% |
| 2026-05-04 | 9.0200 | 9.0200 | 9.0000 | 9.0200 | +0.055% | 117,986 | -5.654% |
| 2026-05-01 | 9.0100 | 9.0400 | 9.0100 | 9.0150 | -0.387% | 85,890 | -5.602% |
| 2026-04-30 | 9.0700 | 9.0700 | 9.0400 | 9.0500 | +0.166% | 455,147 | -5.967% |
| 2026-04-29 | 9.0400 | 9.0500 | 9.0300 | 9.0350 | -0.221% | 36,112 | -5.811% |
| 2026-04-28 | 9.0500 | 9.0600 | 9.0500 | 9.0550 | -0.055% | 460,092 | -6.019% |
| 2026-04-27 | 9.0600 | 9.0900 | 9.0500 | 9.0600 | -0.220% | 1,276,257 | -6.071% |
| 2026-04-24 | 9.1000 | 9.1000 | 9.0600 | 9.0800 | +0.310% | 47,722 | -6.278% |
| 2026-04-23 | 9.0700 | 9.0999 | 9.0500 | 9.0519 | -0.095% | 99,996 | -5.987% |
| 2026-04-22 | 9.0750 | 9.0800 | 9.0500 | 9.0605 | +0.061% | 79,777 | -6.076% |
| 2026-04-21 | 9.1000 | 9.1000 | 9.0450 | 9.0550 | -0.110% | 84,654 | -6.019% |
| 2026-04-20 | 9.0600 | 9.0800 | 9.0500 | 9.0650 | +0.055% | 47,966 | -6.122% |
| 2026-04-17 | 9.0400 | 9.0600 | 9.0400 | 9.0600 | +0.438% | 140,652 | -6.071% |
| 2026-04-16 | 9.0100 | 9.0600 | 9.0100 | 9.0205 | +0.061% | 140,168 | -5.659% |
| 2026-04-15 | 9.0118 | 9.0400 | 9.0100 | 9.0150 | -0.055% | 266,670 | -5.602% |
| 2026-04-14 | 9.0700 | 9.0700 | 9.0200 | 9.0200 | 0.000% | 129,760 | -5.654% |
| 2026-04-13 | 9.0100 | 9.0300 | 9.0100 | 9.0200 | +0.055% | 37,793 | -5.654% |
| 2026-04-10 | 9.0300 | 9.0300 | 9.0100 | 9.0150 | -0.225% | 86,523 | -5.602% |
| 2026-04-09 | 8.9800 | 9.0353 | 8.9800 | 9.0353 | +0.170% | 65,168 | -5.814% |
| 2026-04-08 | 9.0100 | 9.0700 | 8.9900 | 9.0200 | +0.445% | 118,264 | -5.654% |
| 2026-04-07 | 8.9700 | 9.0000 | 8.9700 | 8.9800 | +0.056% | 173,128 | -5.234% |
| 2026-04-06 | 8.9800 | 8.9900 | 8.9400 | 8.9750 | -0.056% | 126,707 | -5.181% |
| 2026-04-02 | 8.9600 | 8.9800 | 8.9400 | 8.9800 | +0.223% | 168,877 | -5.234% |
| 2026-04-01 | 9.0000 | 9.0000 | 8.9500 | 8.9600 | -0.056% | 70,517 | -5.022% |
| 2026-03-31 | 8.9800 | 8.9800 | 8.9405 | 8.9650 | +0.392% | 151,181 | -5.075% |
| 2026-03-30 | 8.9600 | 8.9600 | 8.9000 | 8.9300 | +0.224% | 144,251 | -4.703% |
| 2026-03-27 | 8.9000 | 8.9300 | 8.8850 | 8.9100 | -0.056% | 156,409 | -4.489% |
| 2026-03-26 | 8.9300 | 8.9300 | 8.9100 | 8.9150 | -0.280% | 137,619 | -4.543% |
| 2026-03-25 | 8.9100 | 8.9519 | 8.9100 | 8.9400 | +0.358% | 66,144 | -4.810% |
| 2026-03-24 | 8.9350 | 8.9500 | 8.9000 | 8.9081 | -0.468% | 143,518 | -4.469% |
| 2026-03-23 | 8.9300 | 8.9880 | 8.9300 | 8.9500 | +0.224% | 103,066 | -4.916% |
| 2026-03-20 | 8.9900 | 9.0000 | 8.9200 | 8.9300 | -0.557% | 82,381 | -4.703% |
| 2026-03-19 | 9.0300 | 9.0300 | 8.9700 | 8.9800 | -0.554% | 274,883 | -5.234% |
| 2026-03-18 | 8.1200 | 9.0400 | 8.1200 | 9.0300 | 0.000% | 90,494 | -5.759% |
| 2026-03-17 | 9.0400 | 9.0400 | 9.0200 | 9.0300 | -0.221% | 85,551 | -5.759% |
| 2026-03-16 | 9.0500 | 9.0500 | 9.0100 | 9.0500 | +0.334% | 79,033 | -5.967% |
| 2026-03-13 | 9.0200 | 9.0400 | 9.0015 | 9.0199 | +0.221% | 146,869 | -5.653% |
| 2026-03-12 | 9.0300 | 9.0400 | 8.9900 | 9.0000 | -0.332% | 64,187 | -5.444% |
| 2026-03-11 | 9.0000 | 9.0500 | 9.0000 | 9.0300 | -0.007% | 58,196 | -5.759% |
| 2026-03-10 | 9.0500 | 9.0500 | 9.0200 | 9.0306 | -0.325% | 124,589 | -5.765% |
| 2026-03-09 | 9.0500 | 9.0700 | 9.0300 | 9.0600 | +0.277% | 163,570 | -6.071% |
| 2026-03-06 | 9.0380 | 9.0500 | 9.0101 | 9.0350 | -0.276% | 54,706 | -5.811% |
| 2026-03-05 | 9.0600 | 9.0700 | 9.0300 | 9.0600 | 0.000% | 40,251 | -6.071% |
| 2026-03-04 | 9.0800 | 9.0800 | 9.0264 | 9.0600 | -0.055% | 44,272 | -6.071% |
| 2026-03-03 | 9.0800 | 9.0900 | 9.0400 | 9.0650 | -0.374% | 102,091 | -6.122% |
| 2026-03-02 | 9.1500 | 9.1500 | 9.0600 | 9.0990 | -0.340% | 62,513 | -6.473% |
| 2026-02-27 | 9.1500 | 9.2100 | 9.1200 | 9.1300 | -0.109% | 140,722 | -6.791% |
| 2026-02-26 | 9.1200 | 9.1450 | 9.1000 | 9.1400 | +0.499% | 74,339 | -6.893% |
| 2026-02-25 | 9.1300 | 9.1300 | 9.0901 | 9.0946 | -0.169% | 62,344 | -6.428% |
| 2026-02-24 | 9.0876 | 9.1200 | 9.0876 | 9.1100 | +0.164% | 62,273 | -6.586% |
| 2026-02-23 | 9.1200 | 9.1200 | 9.0900 | 9.0951 | -0.054% | 82,165 | -6.433% |
| 2026-02-20 | 9.1100 | 9.1100 | 9.0700 | 9.1000 | +0.220% | 23,637 | -6.484% |
| 2026-02-19 | 9.0899 | 9.1000 | 9.0800 | 9.0800 | -0.110% | 86,690 | -6.278% |
| 2026-02-18 | 9.0400 | 9.0900 | 9.0400 | 9.0900 | +0.110% | 139,214 | -6.381% |
| 2026-02-17 | 9.0900 | 9.0900 | 9.0600 | 9.0800 | +0.110% | 130,904 | -6.278% |
| 2026-02-13 | 9.0800 | 9.0900 | 9.0700 | 9.0700 | 0.000% | 70,561 | -6.174% |
| 2026-02-12 | 9.0608 | 9.0900 | 9.0500 | 9.0700 | +0.221% | 56,375 | -6.174% |
| 2026-02-11 | 9.0800 | 9.0800 | 9.0400 | 9.0500 | -0.163% | 103,825 | -5.967% |
| 2026-02-10 | 9.0900 | 9.0900 | 9.0600 | 9.0648 | +0.053% | 103,068 | -6.120% |
| 2026-02-09 | 9.1000 | 9.1000 | 9.0400 | 9.0600 | +0.166% | 34,869 | -6.071% |
| 2026-02-06 | 9.0407 | 9.0700 | 9.0407 | 9.0450 | -0.166% | 31,855 | -5.915% |
| 2026-02-05 | 9.0900 | 9.0900 | 9.0500 | 9.0600 | +0.110% | 70,749 | -6.071% |
| 2026-02-04 | 9.0700 | 9.0700 | 9.0200 | 9.0500 | +0.111% | 63,488 | -5.967% |
| 2026-02-03 | 9.0400 | 9.1000 | 9.0300 | 9.0400 | +0.111% | 68,051 | -5.863% |
| 2026-02-02 | 9.0400 | 9.0400 | 9.0100 | 9.0300 | -0.111% | 579,006 | -5.759% |
| 2026-01-30 | 9.0401 | 9.0727 | 9.0400 | 9.0400 | 0.000% | 22,818 | -5.863% |
| 2026-01-29 | 9.0400 | 9.0600 | 9.0300 | 9.0400 | 0.000% | 29,971 | -5.863% |
| 2026-01-28 | 9.1200 | 9.1200 | 9.0350 | 9.0400 | 0.000% | 66,284 | -5.863% |
| 2026-01-27 | 9.0400 | 9.0500 | 9.0200 | 9.0400 | 0.000% | 57,831 | -5.863% |
| 2026-01-26 | 9.1000 | 9.1000 | 9.0200 | 9.0400 | +0.111% | 37,524 | -5.863% |
| 2026-01-23 | 9.0900 | 9.0900 | 9.0000 | 9.0300 | -0.111% | 136,941 | -5.759% |
| 2026-01-22 | 9.0300 | 9.0400 | 9.0101 | 9.0400 | +0.111% | 137,432 | -5.863% |
| 2026-01-21 | 8.9900 | 9.0500 | 8.9900 | 9.0300 | +0.333% | 59,995 | -5.759% |
| 2026-01-20 | 9.0600 | 9.0600 | 9.0000 | 9.0000 | -0.552% | 127,042 | -5.444% |
| 2026-01-16 | 9.0200 | 9.0600 | 9.0200 | 9.0500 | 0.000% | 37,842 | -5.967% |
| 2026-01-15 | 9.0800 | 9.1000 | 9.0400 | 9.0500 | -0.055% | 59,767 | -5.967% |
| 2026-01-14 | 9.0501 | 9.0700 | 9.0400 | 9.0550 | +0.277% | 36,033 | -6.019% |
| 2026-01-13 | 9.0400 | 9.0600 | 9.0200 | 9.0300 | 0.000% | 56,252 | -5.759% |
| 2026-01-12 | 9.0200 | 9.0656 | 9.0200 | 9.0300 | -0.111% | 138,458 | -5.759% |
| 2026-01-09 | 9.0400 | 9.0600 | 9.0400 | 9.0400 | 0.000% | 49,642 | -5.863% |
| 2026-01-08 | 9.0700 | 9.0700 | 9.0300 | 9.0400 | 0.000% | 128,273 | -5.863% |
| 2026-01-07 | 9.0200 | 9.0600 | 9.0200 | 9.0400 | +0.166% | 190,998 | -5.863% |
| 2026-01-06 | 8.9900 | 9.0400 | 8.9900 | 9.0250 | -0.055% | 159,152 | -5.706% |
| 2026-01-05 | 9.0200 | 9.0400 | 9.0188 | 9.0300 | +0.200% | 89,447 | -5.759% |
| 2026-01-02 | 9.0200 | 9.0200 | 8.9719 | 9.0120 | +0.022% | 57,974 | -5.570% |
| 2025-12-31 | 9.0000 | 9.0200 | 8.9700 | 9.0100 | +0.111% | 147,898 | -5.549% |
| 2025-12-30 | 9.0000 | 9.0100 | 8.9900 | 9.0000 | 0.000% | 39,695 | -5.444% |
| 2025-12-29 | 8.9800 | 9.0012 | 8.9600 | 9.0000 | -0.056% | 163,793 | -5.444% |
| 2025-12-26 | 8.9900 | 9.0300 | 8.9900 | 9.0050 | +0.167% | 93,996 | -5.497% |
| 2025-12-24 | 8.9600 | 9.0100 | 8.9500 | 8.9900 | +0.111% | 51,836 | -5.339% |
| 2025-12-23 | 9.0400 | 9.0400 | 8.9700 | 8.9800 | +0.222% | 247,206 | -5.234% |
| 2025-12-22 | 8.9650 | 9.0000 | 8.9500 | 8.9601 | +0.001% | 570,291 | -5.023% |
| 2025-12-19 | 8.9798 | 8.9800 | 8.9401 | 8.9600 | -0.555% | 101,687 | -5.022% |
| 2025-12-18 | 8.9900 | 9.0200 | 8.9816 | 9.0100 | +0.167% | 56,754 | -5.549% |
| 2025-12-17 | 8.9600 | 9.0100 | 8.9600 | 8.9950 | 0.000% | 54,464 | -5.392% |
| 2025-12-16 | 9.0200 | 9.0200 | 8.9800 | 8.9950 | -0.056% | 24,259 | -5.392% |
| 2025-12-15 | 8.9833 | 9.0000 | 8.9601 | 9.0000 | +0.223% | 123,921 | -5.444% |
| 2025-12-12 | 8.9500 | 9.0100 | 8.9500 | 8.9800 | -0.217% | 82,870 | -5.234% |
| 2025-12-11 | 8.9500 | 9.0200 | 8.9500 | 8.9995 | +0.086% | 84,053 | -5.439% |
| 2025-12-10 | 8.9825 | 9.0000 | 8.9604 | 8.9918 | +0.020% | 87,235 | -5.358% |
| 2025-12-09 | 9.0000 | 9.0100 | 8.9600 | 8.9900 | -0.111% | 47,591 | -5.339% |
| 2025-12-08 | 9.0000 | 9.0000 | 8.9600 | 9.0000 | +0.139% | 79,367 | -5.444% |
| 2025-12-05 | 8.9300 | 9.0000 | 8.9300 | 8.9875 | +0.028% | 101,032 | -5.313% |
| 2025-12-04 | 9.0400 | 9.0400 | 8.9600 | 8.9850 | +0.167% | 100,967 | -5.287% |
| 2025-12-03 | 9.0000 | 9.0200 | 8.9700 | 8.9700 | -0.444% | 83,878 | -5.128% |
| 2025-12-02 | 9.0000 | 9.0100 | 8.9801 | 9.0100 | 0.000% | 118,022 | -5.549% |
| 2025-12-01 | 9.0300 | 9.0300 | 8.9800 | 9.0100 | -0.219% | 32,445 | -5.549% |
| 2025-11-28 | 9.0200 | 9.0383 | 9.0100 | 9.0298 | -0.328% | 3,466 | -5.756% |
| 2025-11-26 | 9.0300 | 9.0700 | 9.0020 | 9.0595 | +0.327% | 52,900 | -6.065% |
| 2025-11-25 | 9.1200 | 9.1200 | 9.0000 | 9.0300 | +0.285% | 213,372 | -5.759% |
| 2025-11-24 | 9.0000 | 9.0353 | 8.9900 | 9.0043 | -0.063% | 138,365 | -5.490% |
| 2025-11-21 | 9.0600 | 9.0600 | 8.9900 | 9.0100 | +0.111% | 116,095 | -5.549% |
| 2025-11-20 | 8.8900 | 9.0000 | 8.8900 | 9.0000 | 0.000% | 30,941 | -5.444% |
| 2025-11-19 | 8.9700 | 9.0300 | 8.9700 | 9.0000 | 0.000% | 51,568 | -5.444% |
| 2025-11-18 | 9.0400 | 9.0400 | 8.9901 | 9.0000 | -0.277% | 12,399 | -5.444% |
| 2025-11-17 | 9.0345 | 9.0400 | 9.0100 | 9.0250 | +0.389% | 27,106 | -5.706% |
| 2025-11-14 | 9.0000 | 9.0300 | 8.9700 | 8.9900 | -0.281% | 164,058 | -5.339% |
| 2025-11-13 | 9.0000 | 9.0300 | 9.0000 | 9.0153 | -0.052% | 62,754 | -5.605% |
| 2025-11-12 | 9.0045 | 9.0400 | 9.0000 | 9.0200 | -0.391% | 72,029 | -5.654% |
| 2025-11-11 | 9.0225 | 9.0600 | 9.0100 | 9.0554 | +0.392% | 65,912 | -6.023% |
| 2025-11-10 | 9.0100 | 9.0200 | 9.0000 | 9.0200 | 0.000% | 14,417 | -5.654% |