FTNJ
Franklin New Jersey Municipal Income ETF
stockNYSEETF
Market OpenOct 5, 2026 3:37:33 PM EDT
8.26USD0.000%(0.00)365,033
8.2500Bid8.2900Ask0.0400SpreadFTNJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.2800 | 8.2800 | 8.2400 | 8.2600 | 0.000% | 365,033 | 0.000% |
| 2026-10-02 | 8.3000 | 8.3600 | 8.2500 | 8.2600 | -0.302% | 657,979 | 0.000% |
| 2026-10-01 | 8.2400 | 8.3100 | 8.2400 | 8.2850 | +0.303% | 318,967 | -0.302% |
| 2026-09-30 | 8.2200 | 8.2800 | 8.2200 | 8.2600 | +0.855% | 102,774 | 0.000% |
| 2026-09-29 | 8.2300 | 8.2300 | 8.1700 | 8.1900 | -0.365% | 302,644 | +0.855% |
| 2026-09-28 | 8.2800 | 8.2800 | 8.2000 | 8.2200 | -0.605% | 211,679 | +0.487% |
| 2026-09-25 | 8.3000 | 8.3185 | 8.2600 | 8.2700 | -0.481% | 251,043 | -0.121% |
| 2026-09-24 | 8.3400 | 8.3700 | 8.3100 | 8.3100 | -0.479% | 202,176 | -0.602% |
| 2026-09-23 | 8.4500 | 8.4500 | 8.3300 | 8.3500 | -0.949% | 272,405 | -1.078% |
| 2026-09-22 | 8.4500 | 8.4500 | 8.4000 | 8.4300 | 0.000% | 142,102 | -2.017% |
| 2026-09-21 | 8.4500 | 8.4500 | 8.4100 | 8.4300 | 0.000% | 480,993 | -2.017% |
| 2026-09-18 | 8.4800 | 8.5035 | 8.4199 | 8.4300 | -0.355% | 106,197 | -2.017% |
| 2026-09-17 | 8.4700 | 8.4700 | 8.4300 | 8.4600 | +0.595% | 48,803 | -2.364% |
| 2026-09-16 | 8.4200 | 8.4300 | 8.3900 | 8.4100 | -0.119% | 347,089 | -1.784% |
| 2026-09-15 | 8.4700 | 8.4700 | 8.4100 | 8.4200 | -0.355% | 197,242 | -1.900% |
| 2026-09-14 | 8.4600 | 8.4600 | 8.4300 | 8.4500 | 0.000% | 225,301 | -2.249% |
| 2026-09-11 | 8.4200 | 8.4768 | 8.4200 | 8.4500 | +0.355% | 89,761 | -2.249% |
| 2026-09-10 | 8.4600 | 8.4600 | 8.4100 | 8.4201 | -0.706% | 69,964 | -1.901% |
| 2026-09-09 | 8.5200 | 8.5500 | 8.4600 | 8.4800 | -0.469% | 134,953 | -2.594% |
| 2026-09-08 | 8.5300 | 8.5500 | 8.5200 | 8.5200 | -0.234% | 92,418 | -3.052% |
| 2026-09-04 | 8.5500 | 8.5600 | 8.5200 | 8.5400 | 0.000% | 148,168 | -3.279% |
| 2026-09-03 | 8.5800 | 8.5999 | 8.5350 | 8.5400 | -0.116% | 65,824 | -3.279% |
| 2026-09-02 | 8.5600 | 8.5900 | 8.5400 | 8.5499 | -0.235% | 167,363 | -3.391% |
| 2026-09-01 | 8.5900 | 8.5900 | 8.5300 | 8.5700 | -0.580% | 117,373 | -3.617% |
| 2026-08-31 | 8.6300 | 8.6500 | 8.6100 | 8.6200 | -0.231% | 149,583 | -4.176% |
| 2026-08-28 | 8.6700 | 8.6700 | 8.6200 | 8.6400 | -0.017% | 133,971 | -4.398% |
| 2026-08-27 | 8.6499 | 8.6600 | 8.6300 | 8.6415 | -0.098% | 147,344 | -4.415% |
| 2026-08-26 | 8.6400 | 8.6500 | 8.6300 | 8.6500 | -0.231% | 75,624 | -4.509% |
| 2026-08-25 | 8.6600 | 8.6700 | 8.6400 | 8.6700 | +0.231% | 252,948 | -4.729% |
| 2026-08-24 | 8.6500 | 8.6600 | 8.6340 | 8.6500 | +0.116% | 47,365 | -4.509% |
| 2026-08-21 | 8.6500 | 8.6500 | 8.6200 | 8.6400 | -0.116% | 54,896 | -4.398% |
| 2026-08-20 | 8.6400 | 8.6600 | 8.6400 | 8.6500 | 0.000% | 62,933 | -4.509% |
| 2026-08-19 | 8.6900 | 8.6900 | 8.6400 | 8.6500 | +0.232% | 111,416 | -4.509% |
| 2026-08-18 | 8.6600 | 8.6600 | 8.6300 | 8.6300 | -0.465% | 141,476 | -4.287% |
| 2026-08-17 | 8.7000 | 8.7000 | 8.6650 | 8.6703 | -0.112% | 88,823 | -4.732% |
| 2026-08-14 | 8.7000 | 8.7262 | 8.6800 | 8.6800 | -0.344% | 87,185 | -4.839% |
| 2026-08-13 | 8.7172 | 8.7399 | 8.7000 | 8.7100 | +0.346% | 298,369 | -5.166% |
| 2026-08-12 | 8.6900 | 8.7000 | 8.6800 | 8.6800 | -0.115% | 112,566 | -4.839% |
| 2026-08-11 | 8.6900 | 8.7000 | 8.6801 | 8.6900 | -0.115% | 23,458 | -4.948% |
| 2026-08-10 | 8.7000 | 8.7100 | 8.6800 | 8.7000 | +0.058% | 81,322 | -5.057% |
| 2026-08-07 | 8.6700 | 8.7000 | 8.6700 | 8.6950 | +0.173% | 108,611 | -5.003% |
| 2026-08-06 | 8.6700 | 8.6800 | 8.6500 | 8.6800 | +0.044% | 96,687 | -4.839% |
| 2026-08-05 | 8.7000 | 8.7000 | 8.6600 | 8.6762 | +0.072% | 57,253 | -4.797% |
| 2026-08-04 | 8.6200 | 8.6800 | 8.6200 | 8.6700 | +0.383% | 107,479 | -4.729% |
| 2026-08-03 | 8.6400 | 8.7100 | 8.6369 | 8.6369 | -0.382% | 123,670 | -4.364% |
| 2026-07-31 | 8.6600 | 8.7026 | 8.6500 | 8.6700 | +0.115% | 897,296 | -4.729% |
| 2026-07-30 | 8.6900 | 8.7199 | 8.6500 | 8.6600 | -0.288% | 81,710 | -4.619% |
| 2026-07-29 | 8.7600 | 8.7600 | 8.6801 | 8.6850 | -0.287% | 112,558 | -4.893% |
| 2026-07-28 | 8.7300 | 8.7300 | 8.6900 | 8.7100 | +0.230% | 62,367 | -5.166% |
| 2026-07-27 | 8.6900 | 8.7050 | 8.6800 | 8.6900 | +0.184% | 78,294 | -4.948% |
| 2026-07-24 | 8.6800 | 8.7100 | 8.6600 | 8.6740 | +0.058% | 57,855 | -4.773% |
| 2026-07-23 | 8.7100 | 8.7100 | 8.6500 | 8.6690 | -0.585% | 74,794 | -4.718% |
| 2026-07-22 | 8.7600 | 8.7600 | 8.7100 | 8.7200 | -0.286% | 70,680 | -5.275% |
| 2026-07-21 | 8.7550 | 8.7600 | 8.7305 | 8.7450 | -0.062% | 50,989 | -5.546% |
| 2026-07-20 | 8.7500 | 8.7799 | 8.7427 | 8.7504 | -0.223% | 98,966 | -5.604% |
| 2026-07-17 | 8.7750 | 8.7970 | 8.7500 | 8.7700 | +0.057% | 74,849 | -5.815% |
| 2026-07-16 | 8.7650 | 8.8000 | 8.7600 | 8.7650 | -0.114% | 118,057 | -5.762% |
| 2026-07-15 | 8.8000 | 8.8000 | 8.7700 | 8.7750 | +0.057% | 63,287 | -5.869% |
| 2026-07-14 | 8.8000 | 8.8000 | 8.7700 | 8.7700 | -0.114% | 92,284 | -5.815% |
| 2026-07-13 | 8.7900 | 8.7900 | 8.7750 | 8.7800 | -0.114% | 54,925 | -5.923% |
| 2026-07-10 | 8.7700 | 8.7900 | 8.7700 | 8.7900 | +0.171% | 205,786 | -6.030% |
| 2026-07-09 | 8.7900 | 8.7900 | 8.7750 | 8.7750 | -0.057% | 50,384 | -5.869% |
| 2026-07-08 | 8.7900 | 8.7978 | 8.7700 | 8.7800 | -0.341% | 84,215 | -5.923% |
| 2026-07-07 | 8.8400 | 8.8400 | 8.8000 | 8.8100 | -0.113% | 151,070 | -6.243% |
| 2026-07-06 | 8.8200 | 8.8300 | 8.8100 | 8.8200 | 0.000% | 54,245 | -6.349% |
| 2026-07-02 | 8.8300 | 8.8500 | 8.8100 | 8.8200 | 0.000% | 94,003 | -6.349% |
| 2026-07-01 | 8.7700 | 8.8300 | 8.7700 | 8.8200 | -0.283% | 134,347 | -6.349% |
| 2026-06-30 | 8.8700 | 8.8700 | 8.8200 | 8.8450 | 0.000% | 72,651 | -6.614% |
| 2026-06-29 | 8.8500 | 8.8500 | 8.8200 | 8.8450 | +0.170% | 94,556 | -6.614% |
| 2026-06-26 | 8.8100 | 8.8400 | 8.8100 | 8.8300 | +0.057% | 76,318 | -6.455% |
| 2026-06-25 | 8.8300 | 8.8390 | 8.8100 | 8.8250 | +0.057% | 164,755 | -6.402% |
| 2026-06-24 | 8.8050 | 8.8300 | 8.7900 | 8.8200 | +0.170% | 63,459 | -6.349% |
| 2026-06-23 | 8.8100 | 8.8100 | 8.7900 | 8.8050 | 0.000% | 165,350 | -6.190% |
| 2026-06-22 | 8.7900 | 8.8100 | 8.7900 | 8.8050 | 0.000% | 71,304 | -6.190% |
| 2026-06-18 | 8.8100 | 8.8197 | 8.7900 | 8.8050 | +0.228% | 42,355 | -6.190% |
| 2026-06-17 | 8.8100 | 8.8100 | 8.7800 | 8.7850 | -0.057% | 165,720 | -5.976% |
| 2026-06-16 | 8.7903 | 8.8050 | 8.7900 | 8.7900 | 0.000% | 27,551 | -6.030% |
| 2026-06-15 | 8.7600 | 8.8100 | 8.7600 | 8.7900 | +0.057% | 83,973 | -6.030% |
| 2026-06-12 | 8.7859 | 8.7900 | 8.7600 | 8.7850 | -0.170% | 46,484 | -5.976% |
| 2026-06-11 | 8.7800 | 8.8000 | 8.7699 | 8.8000 | +0.285% | 114,465 | -6.136% |
| 2026-06-10 | 8.7800 | 8.7800 | 8.7601 | 8.7750 | -0.171% | 47,089 | -5.869% |
| 2026-06-09 | 8.7900 | 8.7900 | 8.7600 | 8.7900 | 0.000% | 178,865 | -6.030% |
| 2026-06-08 | 8.8100 | 8.8100 | 8.7799 | 8.7900 | +0.114% | 51,393 | -6.030% |
| 2026-06-05 | 8.7650 | 8.7800 | 8.7650 | 8.7800 | -0.227% | 57,227 | -5.923% |
| 2026-06-04 | 8.8000 | 8.8000 | 8.7600 | 8.8000 | +0.228% | 98,914 | -6.136% |
| 2026-06-03 | 8.7800 | 8.7900 | 8.7750 | 8.7800 | -0.057% | 52,126 | -5.923% |
| 2026-06-02 | 8.7400 | 8.8100 | 8.7400 | 8.7850 | +0.114% | 36,711 | -5.976% |
| 2026-06-01 | 8.7600 | 8.7800 | 8.7300 | 8.7750 | -0.171% | 156,335 | -5.869% |
| 2026-05-29 | 8.7800 | 8.8099 | 8.7700 | 8.7900 | +0.228% | 84,573 | -6.030% |
| 2026-05-28 | 8.7600 | 8.7755 | 8.7450 | 8.7700 | +0.114% | 48,765 | -5.815% |
| 2026-05-27 | 8.7600 | 8.7699 | 8.7400 | 8.7600 | +0.229% | 45,834 | -5.708% |
| 2026-05-26 | 8.7800 | 8.7800 | 8.7250 | 8.7400 | +0.344% | 190,726 | -5.492% |
| 2026-05-22 | 8.7200 | 8.7200 | 8.6800 | 8.7100 | +0.171% | 77,988 | -5.166% |
| 2026-05-21 | 8.7100 | 8.7100 | 8.6800 | 8.6951 | +0.001% | 163,626 | -5.004% |
| 2026-05-20 | 8.6700 | 8.7000 | 8.6600 | 8.6950 | +0.404% | 68,865 | -5.003% |
| 2026-05-19 | 8.6900 | 8.7000 | 8.6600 | 8.6600 | -0.517% | 66,655 | -4.619% |
| 2026-05-18 | 8.6900 | 8.7600 | 8.6900 | 8.7050 | +0.057% | 68,965 | -5.112% |
| 2026-05-15 | 8.7200 | 8.7250 | 8.6850 | 8.7000 | -0.571% | 52,509 | -5.057% |
| 2026-05-14 | 8.7400 | 8.7600 | 8.7400 | 8.7500 | +0.172% | 53,376 | -5.600% |
| 2026-05-13 | 8.7600 | 8.7600 | 8.7350 | 8.7350 | -0.171% | 59,323 | -5.438% |
| 2026-05-12 | 8.7600 | 8.7600 | 8.7400 | 8.7500 | -0.171% | 203,345 | -5.600% |
| 2026-05-11 | 8.8100 | 8.8100 | 8.7600 | 8.7650 | -0.057% | 49,306 | -5.762% |
| 2026-05-08 | 8.8100 | 8.8100 | 8.7600 | 8.7700 | -0.114% | 93,031 | -5.815% |
| 2026-05-07 | 8.7900 | 8.7900 | 8.7500 | 8.7800 | +0.114% | 48,628 | -5.923% |
| 2026-05-06 | 8.7700 | 8.7799 | 8.7600 | 8.7700 | +0.343% | 49,488 | -5.815% |
| 2026-05-05 | 8.7300 | 8.7700 | 8.7300 | 8.7400 | -0.114% | 126,955 | -5.492% |
| 2026-05-04 | 8.7500 | 8.7600 | 8.7300 | 8.7500 | -0.091% | 252,394 | -5.600% |
| 2026-05-01 | 8.7600 | 8.7800 | 8.7400 | 8.7580 | -0.137% | 91,039 | -5.686% |
| 2026-04-30 | 8.7600 | 8.8000 | 8.7600 | 8.7700 | -0.171% | 101,708 | -5.815% |
| 2026-04-29 | 8.7900 | 8.7900 | 8.7600 | 8.7850 | +0.057% | 51,358 | -5.976% |
| 2026-04-28 | 8.8400 | 8.8400 | 8.7800 | 8.7800 | -0.341% | 81,025 | -5.923% |
| 2026-04-27 | 8.8200 | 8.8250 | 8.8000 | 8.8100 | +0.171% | 80,783 | -6.243% |
| 2026-04-24 | 8.8300 | 8.8300 | 8.7950 | 8.7950 | -0.057% | 56,898 | -6.083% |
| 2026-04-23 | 8.8100 | 8.8100 | 8.7900 | 8.8000 | 0.000% | 24,797 | -6.136% |
| 2026-04-22 | 8.8100 | 8.8300 | 8.7900 | 8.8000 | 0.000% | 99,028 | -6.136% |
| 2026-04-21 | 8.7900 | 8.8000 | 8.7900 | 8.8000 | +0.171% | 118,578 | -6.136% |
| 2026-04-20 | 8.8000 | 8.8019 | 8.7850 | 8.7850 | -0.114% | 53,819 | -5.976% |
| 2026-04-17 | 8.7900 | 8.8000 | 8.7850 | 8.7950 | +0.171% | 92,282 | -6.083% |
| 2026-04-16 | 8.8000 | 8.8000 | 8.7600 | 8.7800 | +0.171% | 107,419 | -5.923% |
| 2026-04-15 | 8.7700 | 8.7999 | 8.7600 | 8.7650 | +0.057% | 91,607 | -5.762% |
| 2026-04-14 | 8.8100 | 8.8100 | 8.7600 | 8.7600 | -0.114% | 65,299 | -5.708% |
| 2026-04-13 | 8.7500 | 8.7900 | 8.7500 | 8.7700 | +0.171% | 20,365 | -5.815% |
| 2026-04-10 | 8.7700 | 8.7700 | 8.7500 | 8.7550 | -0.057% | 48,137 | -5.654% |
| 2026-04-09 | 8.7700 | 8.7890 | 8.7450 | 8.7600 | +0.114% | 47,151 | -5.708% |
| 2026-04-08 | 8.7700 | 8.7700 | 8.7300 | 8.7500 | +0.344% | 61,729 | -5.600% |
| 2026-04-07 | 8.7100 | 8.7200 | 8.7050 | 8.7200 | +0.230% | 72,811 | -5.275% |
| 2026-04-06 | 8.7100 | 8.7200 | 8.7000 | 8.7000 | -0.115% | 91,738 | -5.057% |
| 2026-04-02 | 8.7000 | 8.7100 | 8.6850 | 8.7100 | 0.000% | 329,803 | -5.166% |
| 2026-04-01 | 8.7000 | 8.7100 | 8.6800 | 8.7100 | +0.115% | 102,639 | -5.166% |
| 2026-03-31 | 8.6800 | 8.7000 | 8.6700 | 8.7000 | +0.346% | 125,744 | -5.057% |
| 2026-03-30 | 8.6800 | 8.6800 | 8.6600 | 8.6700 | +0.405% | 39,053 | -4.729% |
| 2026-03-27 | 8.6500 | 8.6500 | 8.6200 | 8.6350 | -0.173% | 115,044 | -4.343% |
| 2026-03-26 | 8.6600 | 8.6600 | 8.6300 | 8.6500 | -0.058% | 40,478 | -4.509% |
| 2026-03-25 | 8.6500 | 8.6700 | 8.6450 | 8.6550 | +0.116% | 126,069 | -4.564% |
| 2026-03-24 | 8.6800 | 8.6800 | 8.6401 | 8.6450 | -0.403% | 31,255 | -4.453% |
| 2026-03-23 | 8.6800 | 8.7100 | 8.6800 | 8.6800 | +0.115% | 157,512 | -4.839% |
| 2026-03-20 | 8.7300 | 8.7400 | 8.6700 | 8.6700 | -0.801% | 52,579 | -4.729% |
| 2026-03-19 | 8.7500 | 8.7500 | 8.7300 | 8.7400 | -0.171% | 74,178 | -5.492% |
| 2026-03-18 | 8.7700 | 8.7900 | 8.7500 | 8.7550 | -0.114% | 93,260 | -5.654% |
| 2026-03-17 | 8.7550 | 8.7700 | 8.7500 | 8.7650 | -0.003% | 65,608 | -5.762% |
| 2026-03-16 | 8.7500 | 8.7800 | 8.7500 | 8.7653 | +0.061% | 115,768 | -5.765% |
| 2026-03-13 | 8.7500 | 8.7600 | 8.7400 | 8.7600 | +0.286% | 32,139 | -5.708% |
| 2026-03-12 | 8.7500 | 8.7650 | 8.7300 | 8.7350 | -0.285% | 141,903 | -5.438% |
| 2026-03-11 | 8.7800 | 8.7800 | 8.7600 | 8.7600 | -0.285% | 58,982 | -5.708% |
| 2026-03-10 | 8.7850 | 8.7950 | 8.7750 | 8.7850 | -0.094% | 67,217 | -5.976% |
| 2026-03-09 | 8.7728 | 8.8100 | 8.7700 | 8.7933 | -0.076% | 143,003 | -6.065% |
| 2026-03-06 | 8.8000 | 8.8000 | 8.7600 | 8.8000 | -0.114% | 127,861 | -6.136% |
| 2026-03-05 | 8.8100 | 8.8100 | 8.7800 | 8.8100 | -0.113% | 150,413 | -6.243% |
| 2026-03-04 | 8.8300 | 8.8300 | 8.8000 | 8.8200 | +0.114% | 89,391 | -6.349% |
| 2026-03-03 | 8.8500 | 8.8500 | 8.8000 | 8.8100 | -0.452% | 80,317 | -6.243% |
| 2026-03-02 | 8.9000 | 8.9000 | 8.8400 | 8.8500 | -0.562% | 316,232 | -6.667% |
| 2026-02-27 | 8.9100 | 8.9100 | 8.8700 | 8.9000 | 0.000% | 133,874 | -7.191% |
| 2026-02-26 | 8.8800 | 8.9000 | 8.8800 | 8.9000 | +0.112% | 73,536 | -7.191% |
| 2026-02-25 | 8.8700 | 8.8900 | 8.8700 | 8.8900 | 0.000% | 134,265 | -7.087% |
| 2026-02-24 | 8.9100 | 8.9100 | 8.8600 | 8.8900 | +0.169% | 175,551 | -7.087% |
| 2026-02-23 | 8.8700 | 8.8750 | 8.8600 | 8.8750 | +0.056% | 74,071 | -6.930% |
| 2026-02-20 | 8.8600 | 8.8700 | 8.8500 | 8.8700 | +0.226% | 41,759 | -6.877% |
| 2026-02-19 | 8.8600 | 8.8650 | 8.8500 | 8.8500 | -0.113% | 205,897 | -6.667% |
| 2026-02-18 | 8.8700 | 8.8700 | 8.8400 | 8.8600 | -0.113% | 154,546 | -6.772% |
| 2026-02-17 | 8.8800 | 8.8800 | 8.8500 | 8.8700 | +0.283% | 146,459 | -6.877% |
| 2026-02-13 | 8.8400 | 8.8599 | 8.8400 | 8.8450 | +0.057% | 87,750 | -6.614% |
| 2026-02-12 | 8.8600 | 8.8600 | 8.8200 | 8.8400 | +0.113% | 106,904 | -6.561% |
| 2026-02-11 | 8.8200 | 8.8300 | 8.8000 | 8.8300 | 0.000% | 115,653 | -6.455% |
| 2026-02-10 | 8.8300 | 8.8400 | 8.8200 | 8.8300 | +0.113% | 189,962 | -6.455% |
| 2026-02-09 | 8.8500 | 8.8500 | 8.7901 | 8.8200 | +0.227% | 201,040 | -6.349% |
| 2026-02-06 | 8.8600 | 8.8600 | 8.7901 | 8.8000 | -0.227% | 82,474 | -6.136% |
| 2026-02-05 | 8.8700 | 8.8700 | 8.8000 | 8.8200 | +0.227% | 50,364 | -6.349% |
| 2026-02-04 | 8.7900 | 8.8000 | 8.7800 | 8.8000 | +0.114% | 72,166 | -6.136% |
| 2026-02-03 | 8.7800 | 8.8000 | 8.7800 | 8.7900 | 0.000% | 41,965 | -6.030% |
| 2026-02-02 | 8.8100 | 8.8100 | 8.7700 | 8.7900 | 0.000% | 76,584 | -6.030% |
| 2026-01-30 | 8.8000 | 8.8300 | 8.7900 | 8.7900 | -0.167% | 28,824 | -6.030% |
| 2026-01-29 | 8.8000 | 8.8100 | 8.7800 | 8.8047 | -0.060% | 22,372 | -6.186% |
| 2026-01-28 | 8.8100 | 8.8100 | 8.7900 | 8.8100 | +0.171% | 48,486 | -6.243% |
| 2026-01-27 | 8.8000 | 8.8100 | 8.7800 | 8.7950 | -0.057% | 82,147 | -6.083% |
| 2026-01-26 | 8.7900 | 8.8000 | 8.7800 | 8.8000 | +0.228% | 82,612 | -6.136% |
| 2026-01-23 | 8.7600 | 8.7900 | 8.7500 | 8.7800 | +0.057% | 374,787 | -5.923% |
| 2026-01-22 | 8.7900 | 8.7900 | 8.7501 | 8.7750 | +0.057% | 43,888 | -5.869% |
| 2026-01-21 | 8.7900 | 8.7900 | 8.7500 | 8.7700 | +0.114% | 46,226 | -5.815% |
| 2026-01-20 | 8.7900 | 8.7900 | 8.7600 | 8.7600 | -0.341% | 83,446 | -5.708% |
| 2026-01-16 | 8.7994 | 8.8050 | 8.7900 | 8.7900 | -0.057% | 94,135 | -6.030% |
| 2026-01-15 | 8.8000 | 8.8000 | 8.7900 | 8.7950 | +0.057% | 12,251 | -6.083% |
| 2026-01-14 | 8.8000 | 8.8200 | 8.7900 | 8.7900 | +0.114% | 29,216 | -6.030% |
| 2026-01-13 | 8.8300 | 8.8300 | 8.7800 | 8.7800 | 0.000% | 90,717 | -5.923% |
| 2026-01-12 | 8.8000 | 8.8000 | 8.7700 | 8.7800 | -0.114% | 93,476 | -5.923% |
| 2026-01-09 | 8.8000 | 8.8100 | 8.7700 | 8.7900 | +0.057% | 49,627 | -6.030% |
| 2026-01-08 | 8.7800 | 8.8000 | 8.7700 | 8.7850 | +0.057% | 9,203 | -5.976% |
| 2026-01-07 | 8.8100 | 8.8100 | 8.7700 | 8.7800 | +0.057% | 55,764 | -5.923% |
| 2026-01-06 | 8.7700 | 8.7800 | 8.7600 | 8.7750 | +0.054% | 175,902 | -5.869% |
| 2026-01-05 | 8.7700 | 8.7800 | 8.7600 | 8.7703 | +0.175% | 99,486 | -5.819% |
| 2026-01-02 | 8.8200 | 8.8200 | 8.7490 | 8.7550 | +0.057% | 43,335 | -5.654% |
| 2025-12-31 | 8.7200 | 8.7600 | 8.7200 | 8.7500 | +0.114% | 54,825 | -5.600% |
| 2025-12-30 | 8.7400 | 8.7600 | 8.7200 | 8.7400 | -0.136% | 101,334 | -5.492% |
| 2025-12-29 | 8.7500 | 8.8000 | 8.7400 | 8.7519 | +0.193% | 30,154 | -5.620% |
| 2025-12-26 | 8.7200 | 8.7350 | 8.7200 | 8.7350 | +0.115% | 42,011 | -5.438% |
| 2025-12-24 | 8.7400 | 8.7400 | 8.7100 | 8.7250 | +0.048% | 121,165 | -5.330% |
| 2025-12-23 | 8.7100 | 8.7400 | 8.7100 | 8.7208 | +0.124% | 131,525 | -5.284% |
| 2025-12-22 | 8.7100 | 8.7400 | 8.7100 | 8.7100 | -0.229% | 89,000 | -5.166% |
| 2025-12-19 | 8.7600 | 8.7600 | 8.7300 | 8.7300 | -0.342% | 54,289 | -5.384% |
| 2025-12-18 | 8.7300 | 8.7600 | 8.7300 | 8.7600 | +0.059% | 11,704 | -5.708% |
| 2025-12-17 | 8.7500 | 8.7700 | 8.7400 | 8.7548 | -0.116% | 23,191 | -5.652% |
| 2025-12-16 | 8.7400 | 8.7700 | 8.7300 | 8.7650 | +0.114% | 27,371 | -5.762% |
| 2025-12-15 | 8.7600 | 8.7600 | 8.7452 | 8.7550 | +0.001% | 26,535 | -5.654% |
| 2025-12-12 | 8.7500 | 8.7550 | 8.7256 | 8.7549 | +0.056% | 123,858 | -5.653% |
| 2025-12-11 | 8.7500 | 8.7700 | 8.7100 | 8.7500 | +0.227% | 58,766 | -5.600% |
| 2025-12-10 | 8.7600 | 8.7600 | 8.7200 | 8.7302 | +0.117% | 14,664 | -5.386% |
| 2025-12-09 | 8.7400 | 8.7600 | 8.7100 | 8.7200 | -0.343% | 159,452 | -5.275% |
| 2025-12-08 | 8.7498 | 8.7550 | 8.7400 | 8.7500 | -0.011% | 31,872 | -5.600% |
| 2025-12-05 | 8.7600 | 8.7699 | 8.7400 | 8.7510 | +0.008% | 95,098 | -5.611% |
| 2025-12-04 | 8.7500 | 8.7550 | 8.7400 | 8.7503 | +0.061% | 6,425 | -5.603% |
| 2025-12-03 | 8.7600 | 8.7600 | 8.7435 | 8.7450 | +0.172% | 15,713 | -5.546% |
| 2025-12-02 | 8.7500 | 8.7600 | 8.7011 | 8.7300 | -0.229% | 160,318 | -5.384% |
| 2025-12-01 | 8.8200 | 8.8200 | 8.7300 | 8.7500 | -0.512% | 51,291 | -5.600% |
| 2025-11-28 | 8.7000 | 8.7950 | 8.7000 | 8.7950 | +0.114% | 26,003 | -6.083% |
| 2025-11-26 | 8.7750 | 8.8000 | 8.7750 | 8.7850 | +0.285% | 15,630 | -5.976% |
| 2025-11-25 | 8.7800 | 8.7800 | 8.7400 | 8.7600 | -0.341% | 15,861 | -5.708% |
| 2025-11-24 | 8.7301 | 8.7900 | 8.7301 | 8.7900 | +0.457% | 40,895 | -6.030% |
| 2025-11-21 | 8.7300 | 8.7900 | 8.7200 | 8.7500 | +0.057% | 25,165 | -5.600% |
| 2025-11-20 | 8.7200 | 8.7700 | 8.7200 | 8.7450 | -0.285% | 32,811 | -5.546% |
| 2025-11-19 | 8.7700 | 8.7900 | 8.7506 | 8.7700 | -0.228% | 33,162 | -5.815% |
| 2025-11-18 | 8.7700 | 8.8100 | 8.7700 | 8.7900 | +0.461% | 17,463 | -6.030% |
| 2025-11-17 | 8.8100 | 8.8100 | 8.7300 | 8.7497 | +0.111% | 25,129 | -5.597% |
| 2025-11-14 | 8.7800 | 8.7800 | 8.7350 | 8.7400 | -0.171% | 20,469 | -5.492% |
| 2025-11-13 | 8.7700 | 8.8100 | 8.7438 | 8.7550 | -0.228% | 17,150 | -5.654% |
| 2025-11-12 | 8.7800 | 8.7900 | 8.7750 | 8.7750 | -0.227% | 14,315 | -5.869% |
| 2025-11-11 | 8.7700 | 8.8100 | 8.7700 | 8.7950 | +0.311% | 13,088 | -6.083% |
| 2025-11-10 | 8.7677 | 8.7677 | 8.7677 | 8.7677 | 0.000% | 242 | -5.791% |