FUSI
American Century Ultrashort Income ETF
stockNYSEETF
Market OpenOct 5, 2026 1:32:07 PM EDT
50.51USD-0.009%(-0.00)19,189
FUSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.51 | 50.51 | 50.51 | 50.51 | +0.001% | 19,189 | 0.000% |
| 2026-10-02 | 50.51 | 50.57 | 50.49 | 50.51 | +0.019% | 166,574 | +0.001% |
| 2026-10-01 | 50.49 | 50.56 | 50.45 | 50.50 | +0.054% | 129,029 | +0.020% |
| 2026-09-30 | 50.49 | 50.50 | 50.44 | 50.47 | -0.035% | 90,545 | +0.074% |
| 2026-09-29 | 50.44 | 50.71 | 50.44 | 50.49 | 0.000% | 42,458 | +0.040% |
| 2026-09-28 | 50.42 | 50.52 | 50.42 | 50.49 | +0.050% | 22,685 | +0.040% |
| 2026-09-25 | 50.42 | 50.47 | 50.42 | 50.47 | 0.000% | 5,141 | +0.089% |
| 2026-09-24 | 50.46 | 50.51 | 50.44 | 50.47 | -0.069% | 9,104 | +0.089% |
| 2026-09-23 | 50.47 | 50.51 | 50.45 | 50.50 | +0.030% | 23,291 | +0.020% |
| 2026-09-22 | 50.46 | 50.50 | 50.43 | 50.48 | +0.069% | 6,236 | +0.050% |
| 2026-09-21 | 50.46 | 50.53 | 50.39 | 50.45 | -0.010% | 26,020 | +0.119% |
| 2026-09-18 | 50.46 | 50.51 | 50.43 | 50.46 | +0.050% | 10,270 | +0.109% |
| 2026-09-17 | 50.42 | 50.47 | 50.41 | 50.43 | +0.030% | 18,264 | +0.159% |
| 2026-09-16 | 50.45 | 50.46 | 50.41 | 50.41 | -0.069% | 16,136 | +0.188% |
| 2026-09-15 | 50.41 | 50.47 | 50.37 | 50.45 | -0.020% | 13,538 | +0.119% |
| 2026-09-14 | 50.39 | 50.48 | 50.38 | 50.46 | +0.040% | 27,836 | +0.099% |
| 2026-09-11 | 50.44 | 50.70 | 50.40 | 50.44 | -0.020% | 65,873 | +0.139% |
| 2026-09-10 | 50.41 | 50.52 | 50.40 | 50.45 | +0.109% | 19,322 | +0.119% |
| 2026-09-09 | 50.40 | 50.47 | 50.37 | 50.40 | -0.020% | 11,101 | +0.228% |
| 2026-09-08 | 50.43 | 50.43 | 50.20 | 50.41 | -0.262% | 13,830 | +0.208% |
| 2026-09-04 | 50.48 | 50.62 | 50.48 | 50.54 | -0.438% | 43,316 | -0.054% |
| 2026-09-03 | 50.64 | 50.76 | 50.61 | 50.76 | +0.168% | 11,963 | -0.493% |
| 2026-09-02 | 50.64 | 50.70 | 50.62 | 50.67 | +0.111% | 19,284 | -0.326% |
| 2026-09-01 | 50.60 | 50.68 | 50.59 | 50.62 | +0.038% | 15,684 | -0.215% |
| 2026-08-31 | 50.59 | 50.61 | 50.57 | 50.60 | +0.069% | 2,219 | -0.178% |
| 2026-08-28 | 50.69 | 50.69 | 50.56 | 50.56 | -0.020% | 3,434 | -0.109% |
| 2026-08-27 | 50.61 | 50.66 | 50.54 | 50.58 | +0.069% | 6,741 | -0.129% |
| 2026-08-26 | 50.60 | 50.60 | 50.54 | 50.54 | -0.049% | 9,359 | -0.059% |
| 2026-08-25 | 50.56 | 50.59 | 50.53 | 50.56 | 0.000% | 6,756 | -0.109% |
| 2026-08-24 | 50.57 | 50.63 | 50.54 | 50.56 | -0.020% | 12,038 | -0.109% |
| 2026-08-21 | 50.49 | 50.76 | 50.43 | 50.58 | +0.129% | 116,274 | -0.129% |
| 2026-08-20 | 50.53 | 50.63 | 50.51 | 50.51 | -0.198% | 4,946 | 0.000% |
| 2026-08-19 | 50.56 | 50.61 | 50.56 | 50.61 | +0.158% | 2,923 | -0.198% |
| 2026-08-18 | 50.52 | 50.54 | 50.52 | 50.53 | -0.059% | 1,568 | -0.040% |
| 2026-08-17 | 50.48 | 50.76 | 50.41 | 50.56 | +0.079% | 88,440 | -0.099% |
| 2026-08-14 | 50.54 | 50.54 | 50.52 | 50.52 | -0.020% | 676 | -0.020% |
| 2026-08-13 | 50.54 | 50.54 | 50.50 | 50.53 | +0.059% | 3,674 | -0.040% |
| 2026-08-12 | 50.49 | 50.51 | 50.49 | 50.50 | +0.049% | 2,682 | +0.020% |
| 2026-08-11 | 50.45 | 50.49 | 50.43 | 50.48 | -0.010% | 13,008 | +0.069% |
| 2026-08-10 | 50.44 | 50.49 | 50.44 | 50.48 | +0.089% | 9,623 | +0.059% |
| 2026-08-07 | 50.44 | 50.45 | 50.41 | 50.44 | +0.238% | 9,126 | +0.149% |
| 2026-08-06 | 50.45 | 50.46 | 50.32 | 50.32 | -0.642% | 72,673 | +0.387% |
| 2026-08-05 | 50.68 | 50.73 | 50.63 | 50.64 | -0.187% | 2,057 | -0.257% |
| 2026-08-04 | 50.72 | 50.80 | 50.68 | 50.73 | +0.158% | 5,351 | -0.443% |
| 2026-08-03 | 50.65 | 50.73 | 50.65 | 50.66 | +0.020% | 3,802 | -0.286% |
| 2026-07-31 | 50.64 | 50.71 | 50.62 | 50.65 | +0.116% | 2,073 | -0.267% |
| 2026-07-30 | 50.67 | 50.72 | 50.58 | 50.59 | -0.125% | 2,849 | -0.151% |
| 2026-07-29 | 50.56 | 50.68 | 50.56 | 50.65 | +0.078% | 3,931 | -0.275% |
| 2026-07-28 | 50.57 | 50.67 | 50.57 | 50.61 | +0.049% | 2,693 | -0.198% |
| 2026-07-27 | 50.59 | 50.67 | 50.58 | 50.59 | -0.020% | 2,046 | -0.148% |
| 2026-07-24 | 50.58 | 50.62 | 50.58 | 50.59 | -0.003% | 1,214 | -0.168% |
| 2026-07-23 | 50.57 | 50.64 | 50.57 | 50.60 | +0.012% | 1,523 | -0.171% |
| 2026-07-22 | 50.59 | 50.59 | 50.59 | 50.59 | +0.040% | 183 | -0.158% |
| 2026-07-21 | 50.60 | 50.69 | 50.56 | 50.57 | +0.030% | 1,991 | -0.119% |
| 2026-07-20 | 50.56 | 50.57 | 50.54 | 50.55 | -0.069% | 3,660 | -0.089% |
| 2026-07-17 | 50.54 | 50.65 | 50.53 | 50.59 | +0.079% | 6,554 | -0.158% |
| 2026-07-16 | 50.50 | 50.61 | 50.50 | 50.55 | +0.010% | 2,014 | -0.079% |
| 2026-07-15 | 50.63 | 50.63 | 50.55 | 50.55 | -0.010% | 1,985 | -0.069% |
| 2026-07-14 | 50.53 | 50.62 | 50.53 | 50.55 | +0.069% | 1,336 | -0.079% |
| 2026-07-13 | 50.48 | 50.60 | 50.48 | 50.52 | +0.030% | 8,873 | -0.010% |
| 2026-07-10 | 50.52 | 50.52 | 50.47 | 50.50 | +0.020% | 2,224 | +0.020% |
| 2026-07-09 | 50.52 | 50.60 | 50.48 | 50.49 | +0.025% | 10,222 | +0.040% |
| 2026-07-08 | 50.45 | 50.57 | 50.43 | 50.48 | -0.015% | 18,281 | +0.064% |
| 2026-07-07 | 50.50 | 50.50 | 50.44 | 50.48 | -0.414% | 6,008 | +0.050% |
| 2026-07-06 | 50.68 | 50.75 | 50.67 | 50.70 | +0.077% | 20,585 | -0.365% |
| 2026-07-02 | 50.69 | 50.70 | 50.66 | 50.66 | +0.031% | 5,360 | -0.288% |
| 2026-07-01 | 50.65 | 50.66 | 50.62 | 50.64 | +0.011% | 1,901 | -0.257% |
| 2026-06-30 | 50.65 | 50.65 | 50.61 | 50.63 | -0.011% | 1,122 | -0.246% |
| 2026-06-29 | 50.63 | 50.74 | 50.61 | 50.64 | +0.030% | 6,516 | -0.257% |
| 2026-06-26 | 50.60 | 50.70 | 50.60 | 50.63 | +0.049% | 4,528 | -0.227% |
| 2026-06-25 | 50.62 | 50.70 | 50.60 | 50.60 | +0.030% | 1,857 | -0.178% |
| 2026-06-24 | 50.61 | 50.61 | 50.56 | 50.59 | -0.020% | 1,573 | -0.148% |
| 2026-06-23 | 50.60 | 50.63 | 50.58 | 50.59 | 0.000% | 1,035 | -0.168% |
| 2026-06-22 | 50.61 | 50.67 | 50.58 | 50.59 | -0.030% | 3,425 | -0.168% |
| 2026-06-18 | 50.63 | 50.69 | 50.61 | 50.61 | +0.168% | 3,223 | -0.198% |
| 2026-06-17 | 50.58 | 50.58 | 50.52 | 50.52 | -0.059% | 1,150 | -0.030% |
| 2026-06-16 | 50.57 | 50.57 | 50.54 | 50.55 | -0.010% | 1,490 | -0.089% |
| 2026-06-15 | 50.60 | 50.60 | 50.54 | 50.56 | +0.040% | 392 | -0.099% |
| 2026-06-12 | 50.54 | 50.56 | 50.52 | 50.54 | -0.030% | 2,626 | -0.059% |
| 2026-06-11 | 50.52 | 50.57 | 50.52 | 50.55 | +0.065% | 3,361 | -0.089% |
| 2026-06-10 | 50.51 | 50.59 | 50.51 | 50.52 | +0.084% | 4,519 | -0.024% |
| 2026-06-09 | 50.52 | 50.60 | 50.46 | 50.48 | -0.089% | 1,458 | +0.059% |
| 2026-06-08 | 50.59 | 50.59 | 50.52 | 50.52 | +0.188% | 3,507 | -0.030% |
| 2026-06-05 | 50.46 | 50.46 | 50.43 | 50.43 | -0.109% | 439 | +0.159% |
| 2026-06-04 | 50.47 | 50.56 | 50.46 | 50.48 | -0.267% | 2,434 | +0.050% |
| 2026-06-03 | 50.62 | 50.64 | 50.62 | 50.62 | -0.020% | 815 | -0.217% |
| 2026-06-02 | 50.69 | 50.69 | 50.52 | 50.63 | +0.010% | 6,127 | -0.237% |
| 2026-06-01 | 50.63 | 50.72 | 50.59 | 50.63 | -0.020% | 2,983 | -0.227% |
| 2026-05-29 | 50.64 | 50.65 | 50.60 | 50.63 | +0.059% | 4,019 | -0.247% |
| 2026-05-28 | 50.58 | 50.65 | 50.58 | 50.60 | +0.010% | 4,229 | -0.188% |
| 2026-05-27 | 50.61 | 50.67 | 50.60 | 50.60 | +0.079% | 1,316 | -0.178% |
| 2026-05-26 | 50.55 | 50.80 | 50.53 | 50.56 | +0.089% | 18,324 | -0.099% |
| 2026-05-22 | 50.52 | 50.52 | 50.51 | 50.52 | 0.000% | 290 | -0.010% |
| 2026-05-21 | 50.49 | 50.58 | 50.48 | 50.52 | +0.030% | 1,830 | -0.010% |
| 2026-05-20 | 50.49 | 50.52 | 50.49 | 50.50 | +0.079% | 485 | +0.020% |
| 2026-05-19 | 50.47 | 50.47 | 50.46 | 50.46 | -0.050% | 222 | +0.099% |
| 2026-05-18 | 50.48 | 50.52 | 50.45 | 50.48 | +0.069% | 2,395 | +0.050% |
| 2026-05-15 | 50.53 | 50.53 | 50.45 | 50.45 | -0.033% | 3,925 | +0.119% |
| 2026-05-14 | 50.45 | 50.47 | 50.44 | 50.47 | +0.094% | 2,196 | +0.085% |
| 2026-05-13 | 50.40 | 50.49 | 50.35 | 50.42 | +0.118% | 10,163 | +0.180% |
| 2026-05-12 | 50.37 | 50.38 | 50.35 | 50.36 | +0.020% | 2,155 | +0.298% |
| 2026-05-11 | 50.38 | 50.38 | 50.33 | 50.35 | +0.010% | 1,903 | +0.318% |
| 2026-05-08 | 50.36 | 50.43 | 50.34 | 50.34 | +0.158% | 3,641 | +0.328% |
| 2026-05-07 | 50.25 | 50.37 | 50.25 | 50.27 | -0.039% | 3,238 | +0.487% |
| 2026-05-06 | 50.30 | 50.37 | 50.28 | 50.28 | -0.327% | 1,168 | +0.447% |
| 2026-05-05 | 50.47 | 50.54 | 50.45 | 50.45 | +0.047% | 1,021 | +0.119% |
| 2026-05-04 | 50.44 | 50.44 | 50.42 | 50.43 | -0.018% | 1,261 | +0.166% |
| 2026-05-01 | 50.48 | 50.48 | 50.44 | 50.44 | -0.030% | 131 | +0.149% |
| 2026-04-30 | 50.48 | 50.48 | 50.40 | 50.45 | +0.079% | 6,724 | +0.119% |
| 2026-04-29 | 50.43 | 50.50 | 50.41 | 50.41 | -0.010% | 4,984 | +0.198% |
| 2026-04-28 | 50.40 | 50.41 | 50.40 | 50.41 | +0.040% | 125 | +0.188% |
| 2026-04-27 | 50.40 | 50.40 | 50.40 | 50.40 | -0.010% | 154 | +0.228% |
| 2026-04-24 | 50.36 | 50.40 | 50.36 | 50.40 | +0.089% | 4,671 | +0.218% |
| 2026-04-23 | 50.35 | 50.35 | 50.35 | 50.35 | +0.030% | 18 | +0.308% |
| 2026-04-22 | 50.33 | 50.44 | 50.33 | 50.34 | +0.080% | 583 | +0.338% |
| 2026-04-21 | 50.30 | 50.30 | 50.30 | 50.30 | -0.050% | 4 | +0.417% |
| 2026-04-20 | 50.33 | 50.33 | 50.30 | 50.33 | -0.010% | 3,210 | +0.368% |
| 2026-04-17 | 50.36 | 50.36 | 50.33 | 50.33 | +0.080% | 829 | +0.358% |
| 2026-04-16 | 50.30 | 50.30 | 50.27 | 50.29 | +0.040% | 1,743 | +0.437% |
| 2026-04-15 | 50.30 | 50.30 | 50.19 | 50.27 | 0.000% | 7,021 | +0.477% |
| 2026-04-14 | 50.27 | 50.27 | 50.27 | 50.27 | +0.030% | 332 | +0.477% |
| 2026-04-13 | 50.22 | 50.26 | 50.22 | 50.26 | +0.030% | 622 | +0.507% |
| 2026-04-10 | 50.24 | 50.26 | 50.24 | 50.24 | +0.060% | 1,376 | +0.537% |
| 2026-04-09 | 50.22 | 50.22 | 50.10 | 50.21 | +0.040% | 4,702 | +0.597% |
| 2026-04-08 | 50.26 | 50.26 | 50.19 | 50.19 | +0.025% | 1,239 | +0.638% |
| 2026-04-07 | 50.15 | 50.18 | 50.14 | 50.18 | -0.432% | 2,134 | +0.663% |
| 2026-04-06 | 50.41 | 50.41 | 50.40 | 50.40 | -0.010% | 403 | +0.228% |
| 2026-04-02 | 50.38 | 50.40 | 50.38 | 50.40 | +0.070% | 1,621 | +0.218% |
| 2026-04-01 | 50.39 | 50.40 | 50.37 | 50.37 | -0.013% | 1,685 | +0.288% |
| 2026-03-31 | 50.40 | 50.40 | 50.34 | 50.37 | +0.103% | 2,170 | +0.275% |
| 2026-03-30 | 50.35 | 50.37 | 50.31 | 50.32 | -0.060% | 7,945 | +0.378% |
| 2026-03-27 | 50.34 | 50.36 | 50.34 | 50.35 | +0.069% | 679 | +0.318% |
| 2026-03-26 | 50.31 | 50.32 | 50.31 | 50.32 | -0.059% | 457 | +0.387% |
| 2026-03-25 | 50.34 | 50.34 | 50.34 | 50.34 | +0.040% | 86 | +0.328% |
| 2026-03-24 | 50.31 | 50.34 | 50.31 | 50.33 | -0.099% | 2,948 | +0.368% |
| 2026-03-23 | 50.34 | 50.39 | 50.34 | 50.38 | +0.189% | 5,205 | +0.268% |
| 2026-03-20 | 50.30 | 50.38 | 50.27 | 50.28 | -0.050% | 2,773 | +0.457% |
| 2026-03-19 | 50.30 | 50.30 | 50.30 | 50.30 | +0.050% | 153 | +0.408% |
| 2026-03-18 | 50.26 | 50.28 | 50.26 | 50.28 | -0.050% | 359 | +0.457% |
| 2026-03-17 | 50.30 | 50.30 | 50.30 | 50.30 | +0.060% | 1,144 | +0.408% |
| 2026-03-16 | 50.29 | 50.38 | 50.27 | 50.27 | +0.050% | 1,459 | +0.467% |
| 2026-03-13 | 50.26 | 50.26 | 50.25 | 50.25 | +0.040% | 3,810 | +0.517% |
| 2026-03-12 | 50.23 | 50.23 | 50.23 | 50.23 | +0.020% | 291 | +0.557% |
| 2026-03-11 | 50.21 | 50.22 | 50.15 | 50.22 | -0.129% | 3,837 | +0.577% |
| 2026-03-10 | 50.28 | 50.28 | 50.28 | 50.28 | +0.010% | 1,004 | +0.447% |
| 2026-03-09 | 50.27 | 50.28 | 50.27 | 50.28 | +0.050% | 202 | +0.457% |
| 2026-03-06 | 50.23 | 50.26 | 50.20 | 50.26 | +0.110% | 2,120 | +0.507% |
| 2026-03-05 | 50.22 | 50.22 | 50.18 | 50.20 | -0.476% | 646 | +0.618% |
| 2026-03-04 | 50.45 | 50.45 | 50.43 | 50.44 | -0.020% | 2,308 | +0.139% |
| 2026-03-03 | 50.37 | 50.45 | 50.37 | 50.45 | -0.030% | 181 | +0.119% |
| 2026-03-02 | 50.44 | 50.47 | 50.44 | 50.47 | -0.010% | 844 | +0.089% |
| 2026-02-27 | 50.47 | 50.47 | 50.47 | 50.47 | +0.079% | 178 | +0.079% |
| 2026-02-26 | 50.43 | 50.43 | 50.43 | 50.43 | -0.040% | 323 | +0.159% |
| 2026-02-25 | 50.46 | 50.46 | 50.45 | 50.45 | +0.050% | 758 | +0.119% |
| 2026-02-24 | 50.42 | 50.42 | 50.42 | 50.42 | +0.030% | 136 | +0.169% |
| 2026-02-23 | 50.42 | 50.43 | 50.41 | 50.41 | -0.020% | 646 | +0.198% |
| 2026-02-20 | 50.43 | 50.44 | 50.42 | 50.42 | 0.000% | 2,499 | +0.179% |
| 2026-02-19 | 50.41 | 50.51 | 50.37 | 50.42 | +0.060% | 6,909 | +0.179% |
| 2026-02-18 | 50.37 | 50.39 | 50.37 | 50.39 | -0.109% | 139 | +0.238% |
| 2026-02-17 | 50.40 | 50.45 | 50.37 | 50.45 | -0.020% | 1,307 | +0.129% |
| 2026-02-13 | 50.41 | 50.45 | 50.41 | 50.45 | +0.218% | 581 | +0.109% |
| 2026-02-12 | 50.34 | 50.34 | 50.34 | 50.34 | -0.010% | 112 | +0.328% |
| 2026-02-11 | 50.36 | 50.36 | 50.35 | 50.35 | -0.040% | 424 | +0.318% |
| 2026-02-10 | 50.39 | 50.47 | 50.37 | 50.37 | -0.010% | 2,627 | +0.278% |
| 2026-02-09 | 50.37 | 50.40 | 50.37 | 50.38 | +0.030% | 2,602 | +0.268% |
| 2026-02-06 | 50.37 | 50.37 | 50.36 | 50.36 | +0.040% | 395 | +0.298% |
| 2026-02-05 | 50.34 | 50.38 | 50.33 | 50.34 | -0.504% | 656 | +0.338% |
| 2026-02-04 | 50.61 | 50.62 | 50.58 | 50.59 | +0.040% | 2,053 | -0.168% |
| 2026-02-03 | 50.62 | 50.62 | 50.56 | 50.58 | -0.030% | 3,177 | -0.129% |
| 2026-02-02 | 50.59 | 50.59 | 50.59 | 50.59 | +0.069% | 27 | -0.158% |
| 2026-01-30 | 50.54 | 50.55 | 50.30 | 50.55 | +0.020% | 9,021 | -0.089% |
| 2026-01-29 | 50.55 | 50.55 | 50.55 | 50.55 | +0.020% | 884 | -0.069% |
| 2026-01-28 | 50.53 | 50.54 | 50.53 | 50.53 | -0.010% | 643 | -0.049% |
| 2026-01-27 | 50.55 | 50.55 | 50.54 | 50.54 | +0.020% | 755 | -0.059% |
| 2026-01-26 | 50.53 | 50.53 | 50.53 | 50.53 | +0.020% | 32 | -0.040% |
| 2026-01-23 | 50.52 | 50.52 | 50.52 | 50.52 | +0.059% | 14 | -0.020% |
| 2026-01-22 | 50.51 | 50.51 | 50.49 | 50.49 | +0.010% | 213 | +0.040% |
| 2026-01-21 | 50.47 | 50.48 | 50.47 | 50.48 | -0.049% | 253 | +0.050% |
| 2026-01-20 | 50.47 | 50.55 | 50.47 | 50.51 | +0.099% | 1,909 | 0.000% |
| 2026-01-16 | 50.45 | 50.46 | 50.44 | 50.46 | +0.040% | 1,264 | +0.099% |
| 2026-01-15 | 50.44 | 50.44 | 50.44 | 50.44 | +0.010% | 75 | +0.139% |
| 2026-01-14 | 50.44 | 50.44 | 50.44 | 50.44 | +0.060% | 143 | +0.149% |
| 2026-01-13 | 50.51 | 50.51 | 50.32 | 50.41 | -0.040% | 5,241 | +0.208% |
| 2026-01-12 | 50.42 | 50.43 | 50.39 | 50.43 | +0.044% | 3,666 | +0.168% |
| 2026-01-09 | 50.41 | 50.41 | 50.40 | 50.40 | +0.056% | 520 | +0.212% |
| 2026-01-08 | 50.27 | 50.38 | 50.27 | 50.38 | +0.020% | 1,447 | +0.268% |
| 2026-01-07 | 50.37 | 50.37 | 50.37 | 50.37 | +0.053% | 194 | +0.288% |
| 2026-01-06 | 50.34 | 50.34 | 50.34 | 50.34 | -0.053% | 781 | +0.341% |
| 2026-01-05 | 50.36 | 50.38 | 50.36 | 50.37 | +0.040% | 1,610 | +0.288% |
| 2026-01-02 | 50.35 | 50.35 | 50.34 | 50.34 | +0.050% | 138 | +0.328% |
| 2025-12-31 | 50.32 | 50.32 | 50.32 | 50.32 | 0.000% | 215 | +0.378% |
| 2025-12-30 | 50.34 | 50.34 | 50.32 | 50.32 | +0.010% | 240 | +0.378% |
| 2025-12-29 | 50.30 | 50.31 | 50.30 | 50.31 | +0.010% | 571 | +0.388% |
| 2025-12-26 | 50.32 | 50.32 | 50.31 | 50.31 | +0.020% | 507 | +0.398% |
| 2025-12-24 | 50.30 | 50.30 | 50.30 | 50.30 | +0.030% | 279 | +0.417% |
| 2025-12-23 | 50.29 | 50.29 | 50.28 | 50.28 | +0.010% | 2,925 | +0.447% |
| 2025-12-22 | 50.28 | 50.28 | 50.28 | 50.28 | +0.060% | 110 | +0.457% |
| 2025-12-19 | 50.27 | 50.27 | 50.18 | 50.25 | -0.030% | 1,664 | +0.517% |
| 2025-12-18 | 50.26 | 50.34 | 50.26 | 50.27 | +0.080% | 3,719 | +0.487% |
| 2025-12-17 | 50.25 | 50.31 | 50.23 | 50.23 | 0.000% | 1,102 | +0.567% |
| 2025-12-16 | 50.27 | 50.27 | 50.22 | 50.23 | -0.416% | 611 | +0.567% |
| 2025-12-15 | 50.50 | 50.50 | 50.43 | 50.44 | +0.040% | 1,598 | +0.149% |
| 2025-12-12 | 50.41 | 50.41 | 50.41 | 50.41 | -0.010% | 692 | +0.188% |
| 2025-12-11 | 50.40 | 50.42 | 50.40 | 50.42 | +0.030% | 189 | +0.179% |
| 2025-12-10 | 50.41 | 50.41 | 50.41 | 50.41 | +0.040% | 2,671 | +0.208% |
| 2025-12-09 | 50.40 | 50.40 | 50.38 | 50.38 | +0.040% | 877 | +0.248% |
| 2025-12-08 | 50.36 | 50.37 | 50.29 | 50.37 | 0.000% | 1,189 | +0.288% |
| 2025-12-05 | 50.35 | 50.37 | 50.35 | 50.37 | +0.040% | 432 | +0.288% |
| 2025-12-04 | 50.34 | 50.34 | 50.34 | 50.34 | -0.119% | 149 | +0.328% |
| 2025-12-03 | 50.42 | 50.42 | 50.41 | 50.41 | +0.040% | 1,399 | +0.208% |
| 2025-12-02 | 50.40 | 50.40 | 50.37 | 50.38 | +0.010% | 3,836 | +0.248% |
| 2025-12-01 | 50.38 | 50.38 | 50.37 | 50.38 | -0.435% | 285,281 | +0.258% |
| 2025-11-28 | 50.60 | 50.60 | 50.60 | 50.60 | +0.020% | 102 | -0.178% |
| 2025-11-26 | 50.57 | 50.60 | 50.50 | 50.59 | +0.079% | 2,245 | -0.158% |
| 2025-11-25 | 50.54 | 50.55 | 50.30 | 50.55 | +0.040% | 4,777 | -0.079% |
| 2025-11-24 | 50.56 | 50.56 | 50.52 | 50.53 | -0.049% | 2,629 | -0.040% |
| 2025-11-21 | 50.56 | 50.56 | 50.55 | 50.55 | +0.119% | 118 | -0.089% |
| 2025-11-20 | 50.55 | 50.55 | 50.49 | 50.49 | +0.010% | 599 | +0.030% |
| 2025-11-19 | 50.49 | 50.49 | 50.48 | 50.49 | +0.020% | 1,098 | +0.040% |
| 2025-11-18 | 50.50 | 50.50 | 50.48 | 50.48 | +0.059% | 1,432 | +0.059% |
| 2025-11-17 | 50.47 | 50.47 | 50.44 | 50.45 | -0.020% | 2,320 | +0.119% |
| 2025-11-14 | 50.41 | 50.46 | 50.41 | 50.46 | +0.040% | 2,167 | +0.099% |
| 2025-11-13 | 50.45 | 50.45 | 50.36 | 50.44 | -0.020% | 1,530 | +0.139% |
| 2025-11-12 | 50.46 | 50.46 | 50.45 | 50.45 | 0.000% | 117 | +0.119% |
| 2025-11-11 | 50.45 | 50.45 | 50.45 | 50.45 | +0.030% | 23 | +0.119% |
| 2025-11-10 | 50.45 | 50.45 | 50.41 | 50.44 | +0.001% | 1,608 | +0.149% |
| 2025-11-07 | 50.42 | 50.43 | 50.41 | 50.43 | +0.168% | 881 | +0.150% |
| 2025-11-06 | 50.42 | 50.42 | 50.34 | 50.35 | +0.060% | 5,156 | +0.318% |
| 2025-11-05 | 50.56 | 50.58 | 50.28 | 50.32 | -0.445% | 61,563 | +0.378% |
| 2025-11-04 | 50.51 | 50.55 | 50.51 | 50.55 | +0.030% | 502 | -0.069% |
| 2025-11-03 | 50.36 | 50.53 | 50.36 | 50.53 | -0.433% | 300,709 | -0.040% |
| 2025-10-31 | 50.74 | 50.78 | 50.74 | 50.75 | +0.049% | 418 | -0.473% |
| 2025-10-30 | 50.71 | 50.73 | 50.69 | 50.73 | +0.010% | 619 | -0.424% |
| 2025-10-29 | 50.72 | 50.72 | 50.72 | 50.72 | -0.010% | 10 | -0.414% |
| 2025-10-28 | 50.72 | 50.73 | 50.69 | 50.73 | -0.000% | 705 | -0.424% |
| 2025-10-27 | 50.76 | 50.87 | 50.72 | 50.73 | +0.040% | 1,112 | -0.424% |
| 2025-10-24 | 50.74 | 50.74 | 50.70 | 50.70 | +0.049% | 286 | -0.385% |
| 2025-10-23 | 50.64 | 50.68 | 50.64 | 50.68 | +0.030% | 2,127 | -0.335% |
| 2025-10-22 | 50.66 | 50.66 | 50.66 | 50.66 | -0.030% | 7 | -0.306% |
| 2025-10-21 | 50.67 | 50.70 | 50.67 | 50.68 | +0.010% | 2,354 | -0.335% |
| 2025-10-20 | 50.70 | 50.74 | 50.67 | 50.67 | +0.039% | 706 | -0.326% |
| 2025-10-17 | 50.66 | 50.66 | 50.66 | 50.66 | +0.059% | 13 | -0.286% |
| 2025-10-16 | 50.66 | 50.66 | 50.63 | 50.63 | +0.030% | 140 | -0.227% |
| 2025-10-15 | 50.61 | 50.61 | 50.61 | 50.61 | -0.059% | 7 | -0.198% |
| 2025-10-14 | 50.64 | 50.64 | 50.64 | 50.64 | +0.109% | 166 | -0.257% |
| 2025-10-13 | 50.55 | 50.59 | 50.55 | 50.59 | +0.010% | 3,276 | -0.148% |
| 2025-10-10 | 50.62 | 50.62 | 50.58 | 50.58 | -0.020% | 396 | -0.138% |
| 2025-10-09 | 50.62 | 50.62 | 50.59 | 50.59 | 0.000% | 282 | -0.158% |
| 2025-10-08 | 50.59 | 50.59 | 50.59 | 50.59 | +0.040% | 57 | -0.158% |
| 2025-10-07 | 50.57 | 50.57 | 50.57 | 50.57 | -0.010% | 62 | -0.119% |
| 2025-10-06 | 50.59 | 50.60 | 50.58 | 50.58 | +0.020% | 685 | -0.129% |
| 2025-10-03 | 50.60 | 50.60 | 50.56 | 50.56 | +0.040% | 375 | -0.109% |
| 2025-10-02 | 50.55 | 50.55 | 50.55 | 50.55 | -0.010% | 141 | -0.069% |
| 2025-10-01 | 50.57 | 50.58 | 50.55 | 50.55 | -0.453% | 684 | -0.079% |
| 2025-09-30 | 50.82 | 50.82 | 50.69 | 50.78 | +0.010% | 3,007 | -0.532% |
| 2025-09-29 | 50.81 | 50.81 | 50.77 | 50.77 | +0.030% | 107 | -0.522% |
| 2025-09-26 | 50.75 | 50.76 | 50.75 | 50.76 | +0.011% | 196 | -0.493% |
| 2025-09-25 | 50.75 | 50.75 | 50.75 | 50.75 | +0.028% | 108 | -0.481% |
| 2025-09-24 | 50.78 | 50.80 | 50.73 | 50.74 | +0.030% | 1,658 | -0.453% |
| 2025-09-23 | 50.70 | 50.77 | 50.64 | 50.73 | -0.020% | 3,059 | -0.424% |
| 2025-09-22 | 50.74 | 50.74 | 50.73 | 50.73 | +0.020% | 518 | -0.443% |
| 2025-09-19 | 50.69 | 50.73 | 50.69 | 50.73 | +0.012% | 1,256 | -0.424% |
| 2025-09-18 | 50.72 | 50.80 | 50.72 | 50.72 | +0.185% | 2,982 | -0.412% |
| 2025-09-17 | 50.63 | 50.63 | 50.63 | 50.63 | -0.079% | 130 | -0.227% |
| 2025-09-16 | 50.66 | 50.66 | 50.66 | 50.66 | +0.009% | 27 | -0.306% |
| 2025-09-15 | 50.70 | 50.70 | 50.66 | 50.66 | +0.030% | 133 | -0.296% |
| 2025-09-12 | 50.65 | 50.65 | 50.65 | 50.65 | +0.020% | 6 | -0.267% |
| 2025-09-11 | 50.67 | 50.67 | 50.63 | 50.63 | +0.020% | 1,261 | -0.247% |
| 2025-09-10 | 50.66 | 50.66 | 50.63 | 50.63 | +0.040% | 260 | -0.227% |
| 2025-09-09 | 50.60 | 50.60 | 50.60 | 50.60 | -0.020% | 182 | -0.188% |
| 2025-09-08 | 50.60 | 50.63 | 50.46 | 50.62 | +0.007% | 2,414 | -0.207% |
| 2025-09-05 | 50.65 | 50.65 | 50.61 | 50.61 | -0.007% | 3,443 | -0.201% |
| 2025-09-04 | 50.63 | 50.63 | 50.62 | 50.62 | +0.059% | 577 | -0.207% |
| 2025-09-03 | 50.59 | 50.59 | 50.59 | 50.59 | +0.020% | 130 | -0.148% |
| 2025-09-02 | 50.58 | 50.58 | 50.57 | 50.58 | -0.384% | 237 | -0.129% |
| 2025-08-29 | 50.77 | 50.77 | 50.77 | 50.77 | -0.039% | 5 | -0.512% |
| 2025-08-28 | 50.78 | 50.90 | 50.78 | 50.79 | +0.079% | 719 | -0.551% |
| 2025-08-27 | 50.78 | 50.78 | 50.75 | 50.75 | +0.010% | 151 | -0.473% |
| 2025-08-26 | 50.77 | 50.77 | 50.74 | 50.74 | +0.030% | 105 | -0.463% |
| 2025-08-25 | 50.76 | 50.76 | 50.73 | 50.73 | -0.039% | 119 | -0.434% |
| 2025-08-22 | 50.75 | 50.75 | 50.75 | 50.75 | +0.069% | 50 | -0.473% |
| 2025-08-21 | 50.77 | 50.77 | 50.72 | 50.72 | +0.030% | 704 | -0.404% |
| 2025-08-20 | 50.70 | 50.70 | 50.70 | 50.70 | +0.069% | 94 | -0.375% |
| 2025-08-19 | 50.66 | 50.69 | 50.66 | 50.66 | -0.020% | 1,176 | -0.306% |
| 2025-08-18 | 50.65 | 50.91 | 50.64 | 50.68 | +0.119% | 13,503 | -0.326% |
| 2025-08-15 | 50.62 | 50.65 | 50.62 | 50.62 | +0.020% | 774 | -0.207% |
| 2025-08-14 | 50.63 | 50.63 | 50.60 | 50.60 | +0.040% | 316 | -0.188% |
| 2025-08-13 | 50.59 | 50.59 | 50.59 | 50.59 | -0.020% | 142 | -0.148% |
| 2025-08-12 | 50.57 | 50.59 | 50.57 | 50.59 | +0.109% | 4,164 | -0.168% |
| 2025-08-11 | 50.58 | 50.58 | 50.54 | 50.54 | +0.010% | 306 | -0.059% |
| 2025-08-08 | 50.57 | 50.61 | 50.53 | 50.53 | +0.098% | 1,519 | -0.049% |
| 2025-08-07 | 50.49 | 50.49 | 50.49 | 50.49 | -0.049% | 10 | +0.049% |
| 2025-08-06 | 50.51 | 50.51 | 50.51 | 50.51 | +0.069% | 91 | 0.000% |
| 2025-08-05 | 50.51 | 50.51 | 50.48 | 50.48 | +0.020% | 313 | +0.069% |
| 2025-08-04 | 50.47 | 50.50 | 50.47 | 50.47 | -0.010% | 536 | +0.089% |
| 2025-08-01 | 50.47 | 50.47 | 50.47 | 50.47 | -0.355% | 25 | +0.079% |
| 2025-07-31 | 50.65 | 50.65 | 50.65 | 50.65 | +0.010% | 66 | -0.276% |
| 2025-07-30 | 50.66 | 50.67 | 50.65 | 50.65 | -0.049% | 1,076 | -0.267% |
| 2025-07-29 | 50.67 | 50.67 | 50.67 | 50.67 | -0.030% | 13 | -0.316% |
| 2025-07-28 | 50.69 | 50.69 | 50.69 | 50.69 | +0.109% | 264 | -0.345% |
| 2025-07-25 | 50.63 | 50.63 | 50.63 | 50.63 | +0.010% | 19 | -0.237% |
| 2025-07-24 | 50.61 | 50.63 | 50.61 | 50.63 | +0.040% | 595 | -0.227% |
| 2025-07-23 | 50.70 | 50.70 | 50.60 | 50.60 | +0.010% | 1,325 | -0.188% |
| 2025-07-22 | 50.60 | 50.60 | 50.60 | 50.60 | +0.020% | 133 | -0.178% |
| 2025-07-21 | 50.62 | 50.62 | 50.59 | 50.59 | +0.040% | 2,547 | -0.158% |
| 2025-07-18 | 50.57 | 50.57 | 50.57 | 50.57 | +0.020% | 82 | -0.119% |
| 2025-07-17 | 50.60 | 50.60 | 50.56 | 50.56 | +0.049% | 300 | -0.099% |
| 2025-07-16 | 50.56 | 50.56 | 50.53 | 50.53 | +0.059% | 2,244 | -0.049% |
| 2025-07-15 | 50.48 | 50.51 | 50.40 | 50.51 | -0.040% | 715 | +0.010% |
| 2025-07-14 | 50.50 | 50.55 | 50.50 | 50.52 | +0.020% | 2,491 | -0.030% |
| 2025-07-11 | 50.55 | 50.55 | 50.52 | 50.52 | +0.039% | 569 | -0.010% |
| 2025-07-10 | 50.45 | 50.50 | 50.42 | 50.50 | +0.060% | 464 | +0.029% |
| 2025-07-09 | 50.45 | 50.52 | 50.40 | 50.47 | +0.041% | 12,081 | +0.089% |
| 2025-07-08 | 50.48 | 50.48 | 50.44 | 50.44 | -0.022% | 2,772 | +0.131% |
| 2025-07-07 | 50.42 | 50.48 | 50.42 | 50.45 | -0.000% | 982 | +0.109% |
| 2025-07-03 | 50.49 | 50.49 | 50.46 | 50.46 | +0.030% | 446 | +0.109% |
| 2025-07-02 | 50.48 | 50.48 | 50.44 | 50.44 | +0.040% | 562 | +0.139% |
| 2025-07-01 | 50.45 | 50.45 | 50.39 | 50.42 | -0.434% | 1,584 | +0.179% |
| 2025-06-30 | 50.64 | 50.64 | 50.64 | 50.64 | +0.059% | 106 | -0.257% |
| 2025-06-27 | 50.63 | 50.63 | 50.61 | 50.61 | +0.010% | 164 | -0.198% |
| 2025-06-26 | 50.57 | 50.73 | 50.57 | 50.60 | -0.023% | 1,748 | -0.188% |
| 2025-06-25 | 50.62 | 50.63 | 50.59 | 50.62 | +0.003% | 2,126 | -0.211% |
| 2025-06-24 | 50.62 | 50.62 | 50.62 | 50.62 | +0.086% | 3 | -0.207% |
| 2025-06-23 | 50.61 | 50.61 | 50.57 | 50.57 | +0.043% | 114 | -0.122% |
| 2025-06-20 | 50.55 | 50.55 | 50.55 | 50.55 | +0.040% | 4 | -0.079% |
| 2025-06-18 | 50.53 | 50.53 | 50.53 | 50.53 | +0.030% | 3 | -0.040% |
| 2025-06-17 | 50.55 | 50.56 | 50.52 | 50.52 | +0.020% | 803 | -0.010% |
| 2025-06-16 | 50.53 | 50.55 | 50.51 | 50.51 | 0.000% | 1,200 | +0.010% |
| 2025-06-13 | 50.51 | 50.51 | 50.51 | 50.51 | +0.030% | 67 | +0.010% |
| 2025-06-12 | 50.49 | 50.49 | 50.49 | 50.49 | +0.000% | 193 | +0.039% |
| 2025-06-11 | 50.51 | 50.51 | 50.49 | 50.49 | +0.050% | 223 | +0.040% |
| 2025-06-10 | 50.47 | 50.47 | 50.47 | 50.47 | +0.020% | 78 | +0.089% |
| 2025-06-09 | 50.42 | 50.49 | 50.42 | 50.45 | +0.050% | 903 | +0.109% |
| 2025-06-06 | 50.45 | 50.45 | 50.43 | 50.43 | +0.020% | 107 | +0.159% |
| 2025-06-05 | 50.42 | 50.42 | 50.42 | 50.42 | +0.010% | 249 | +0.179% |
| 2025-06-04 | 50.39 | 50.41 | 50.39 | 50.41 | +0.020% | 1,795 | +0.188% |
| 2025-06-03 | 50.40 | 50.41 | 50.26 | 50.41 | +0.020% | 2,250 | +0.208% |
| 2025-06-02 | 50.41 | 50.41 | 50.35 | 50.40 | -0.445% | 1,262 | +0.228% |
| 2025-05-30 | 50.60 | 50.62 | 50.48 | 50.62 | +0.059% | 1,843 | -0.218% |
| 2025-05-29 | 50.59 | 50.59 | 50.59 | 50.59 | +0.040% | 7 | -0.158% |
| 2025-05-28 | 50.44 | 50.59 | 50.44 | 50.57 | +0.059% | 1,028 | -0.119% |
| 2025-05-27 | 50.56 | 50.62 | 50.54 | 50.54 | -0.079% | 2,904 | -0.059% |
| 2025-05-23 | 50.57 | 50.58 | 50.46 | 50.58 | +0.059% | 660 | -0.138% |
| 2025-05-22 | 50.58 | 50.58 | 50.41 | 50.55 | +0.059% | 534 | -0.079% |
| 2025-05-21 | 50.52 | 50.52 | 50.52 | 50.52 | -0.038% | 5 | -0.020% |
| 2025-05-20 | 50.55 | 50.55 | 50.54 | 50.54 | +0.047% | 140 | -0.057% |
| 2025-05-19 | 50.52 | 50.52 | 50.52 | 50.52 | +0.020% | 137 | -0.010% |
| 2025-05-16 | 50.51 | 50.51 | 50.51 | 50.51 | +0.069% | 134 | +0.010% |
| 2025-05-15 | 50.45 | 50.47 | 50.21 | 50.47 | +0.020% | 5,091 | +0.079% |
| 2025-05-14 | 50.47 | 50.47 | 50.46 | 50.46 | +0.040% | 190 | +0.099% |
| 2025-05-13 | 50.41 | 50.44 | 50.41 | 50.44 | +0.050% | 252 | +0.139% |
| 2025-05-12 | 50.41 | 50.41 | 50.41 | 50.41 | +0.069% | 238 | +0.188% |
| 2025-05-09 | 50.37 | 50.38 | 50.31 | 50.38 | -0.002% | 3,411 | +0.258% |
| 2025-05-08 | 50.42 | 50.42 | 50.38 | 50.38 | +0.021% | 1,568 | +0.256% |
| 2025-05-07 | 50.37 | 50.37 | 50.37 | 50.37 | -0.010% | 167 | +0.278% |
| 2025-05-06 | 50.38 | 50.49 | 50.38 | 50.38 | +0.099% | 1,130 | +0.268% |
| 2025-05-05 | 50.31 | 50.33 | 50.29 | 50.33 | -0.030% | 3,155 | +0.368% |
| 2025-05-02 | 50.34 | 50.34 | 50.34 | 50.34 | +0.052% | 37 | +0.338% |
| 2025-05-01 | 50.33 | 50.35 | 50.31 | 50.31 | -0.496% | 4,794 | +0.390% |
| 2025-04-30 | 50.59 | 50.59 | 50.56 | 50.56 | +0.079% | 205 | -0.109% |
| 2025-04-29 | 50.55 | 50.55 | 50.52 | 50.52 | +0.050% | 147 | -0.030% |
| 2025-04-28 | 50.47 | 50.50 | 50.47 | 50.50 | +0.030% | 306 | +0.020% |
| 2025-04-25 | 50.48 | 50.48 | 50.48 | 50.48 | +0.059% | 64 | +0.050% |
| 2025-04-24 | 50.44 | 50.45 | 50.44 | 50.45 | +0.437% | 448 | +0.109% |
| 2025-04-23 | 50.42 | 50.47 | 50.20 | 50.24 | -0.316% | 2,994 | +0.547% |
| 2025-04-22 | 50.38 | 50.40 | 50.38 | 50.39 | +0.127% | 209 | +0.229% |
| 2025-04-21 | 50.32 | 50.34 | 50.32 | 50.33 | -0.048% | 772 | +0.356% |
| 2025-04-17 | 50.35 | 50.35 | 50.35 | 50.35 | +0.149% | 8 | +0.308% |
| 2025-04-16 | 50.24 | 50.32 | 50.24 | 50.28 | -0.020% | 776 | +0.457% |
| 2025-04-15 | 50.29 | 50.29 | 50.29 | 50.29 | 0.000% | 9 | +0.437% |