FXED
Sound Enhanced Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026
16.58USD+0.242%(+0.04)3,402
After-hoursOct 2, 2026 4:10:30 PM EDT
16.58USD+0.485%(+0.08)
FXED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.48 | 16.72 | 16.48 | 16.58 | +0.242% | 3,402 | 0.000% |
| 2026-10-01 | 16.50 | 16.57 | 16.48 | 16.54 | +0.151% | 3,671 | +0.242% |
| 2026-09-30 | 16.64 | 16.64 | 16.52 | 16.52 | -0.811% | 1,764 | +0.394% |
| 2026-09-29 | 16.48 | 16.65 | 16.48 | 16.65 | +0.241% | 3,969 | -0.420% |
| 2026-09-28 | 16.61 | 16.61 | 16.61 | 16.61 | -1.072% | 280 | -0.181% |
| 2026-09-25 | 16.62 | 16.79 | 16.62 | 16.79 | 0.000% | 4,897 | -1.251% |
| 2026-09-24 | 16.67 | 16.81 | 16.66 | 16.79 | -0.592% | 4,559 | -1.251% |
| 2026-09-23 | 16.99 | 17.02 | 16.72 | 16.89 | -0.764% | 9,880 | -1.835% |
| 2026-09-22 | 16.96 | 17.02 | 16.90 | 17.02 | +0.177% | 3,053 | -2.585% |
| 2026-09-21 | 16.94 | 17.01 | 16.92 | 16.99 | -0.817% | 4,037 | -2.413% |
| 2026-09-18 | 16.95 | 17.13 | 16.87 | 17.13 | +0.058% | 19,308 | -3.211% |
| 2026-09-17 | 17.05 | 17.12 | 16.98 | 17.12 | +1.316% | 5,979 | -3.154% |
| 2026-09-16 | 16.91 | 16.99 | 16.90 | 16.90 | +0.701% | 1,226 | -1.880% |
| 2026-09-15 | 16.82 | 16.89 | 16.76 | 16.78 | -0.592% | 2,629 | -1.192% |
| 2026-09-14 | 16.96 | 17.00 | 16.88 | 16.88 | -0.295% | 2,660 | -1.777% |
| 2026-09-11 | 16.98 | 16.98 | 16.87 | 16.93 | -0.059% | 3,829 | -2.067% |
| 2026-09-10 | 17.00 | 17.00 | 16.89 | 16.94 | -0.587% | 4,541 | -2.125% |
| 2026-09-09 | 16.99 | 17.04 | 16.93 | 17.04 | +0.038% | 3,406 | -2.700% |
| 2026-09-08 | 17.15 | 17.15 | 17.00 | 17.03 | -0.910% | 6,255 | -2.662% |
| 2026-09-04 | 16.86 | 17.31 | 16.86 | 17.19 | -0.116% | 4,530 | -3.549% |
| 2026-09-03 | 17.17 | 17.21 | 17.11 | 17.21 | -0.174% | 4,026 | -3.661% |
| 2026-09-02 | 17.20 | 17.24 | 17.13 | 17.24 | +0.272% | 4,987 | -3.828% |
| 2026-09-01 | 17.24 | 17.24 | 17.18 | 17.19 | -0.039% | 2,476 | -3.567% |
| 2026-08-31 | 17.27 | 17.28 | 17.20 | 17.20 | -0.232% | 4,207 | -3.605% |
| 2026-08-28 | 17.32 | 17.39 | 17.20 | 17.24 | -0.777% | 3,773 | -3.828% |
| 2026-08-27 | 17.38 | 17.43 | 17.30 | 17.38 | -0.144% | 2,987 | -4.576% |
| 2026-08-26 | 17.48 | 17.48 | 17.38 | 17.40 | -0.172% | 5,875 | -4.713% |
| 2026-08-25 | 17.39 | 17.49 | 17.37 | 17.43 | +0.635% | 8,648 | -4.877% |
| 2026-08-24 | 17.12 | 17.45 | 17.12 | 17.32 | +0.191% | 6,393 | -4.273% |
| 2026-08-21 | 17.41 | 17.41 | 17.28 | 17.29 | -0.191% | 2,278 | -4.090% |
| 2026-08-20 | 17.32 | 17.39 | 17.32 | 17.32 | -0.802% | 4,089 | -4.273% |
| 2026-08-19 | 17.37 | 17.46 | 17.33 | 17.46 | +1.042% | 6,335 | -5.040% |
| 2026-08-18 | 17.32 | 17.35 | 17.22 | 17.28 | -0.173% | 2,569 | -4.051% |
| 2026-08-17 | 17.36 | 17.36 | 17.24 | 17.31 | -0.403% | 1,586 | -4.217% |
| 2026-08-14 | 17.37 | 17.51 | 17.36 | 17.38 | -0.969% | 4,674 | -4.603% |
| 2026-08-13 | 17.32 | 17.55 | 17.32 | 17.55 | +1.328% | 7,769 | -5.527% |
| 2026-08-12 | 17.48 | 17.48 | 17.32 | 17.32 | -0.345% | 2,381 | -4.273% |
| 2026-08-11 | 17.43 | 17.43 | 17.33 | 17.38 | +0.115% | 4,003 | -4.603% |
| 2026-08-10 | 17.36 | 17.41 | 17.24 | 17.36 | -0.913% | 4,843 | -4.493% |
| 2026-08-07 | 17.39 | 17.53 | 17.37 | 17.52 | +0.344% | 5,646 | -5.365% |
| 2026-08-06 | 17.40 | 17.46 | 17.40 | 17.46 | +0.460% | 336 | -5.040% |
| 2026-08-05 | 17.32 | 17.44 | 17.32 | 17.38 | -0.793% | 5,185 | -4.603% |
| 2026-08-04 | 17.44 | 17.52 | 17.43 | 17.52 | +0.511% | 8,974 | -5.360% |
| 2026-08-03 | 17.36 | 17.43 | 17.36 | 17.43 | +0.606% | 417 | -4.877% |
| 2026-07-31 | 17.29 | 17.32 | 17.21 | 17.32 | +0.318% | 2,291 | -4.300% |
| 2026-07-30 | 17.37 | 17.37 | 17.24 | 17.27 | -1.258% | 7,747 | -3.995% |
| 2026-07-29 | 17.42 | 17.51 | 17.39 | 17.49 | +0.172% | 3,126 | -5.203% |
| 2026-07-28 | 17.25 | 17.46 | 17.25 | 17.46 | +0.345% | 3,474 | -5.040% |
| 2026-07-27 | 17.25 | 17.40 | 17.25 | 17.40 | +0.144% | 3,243 | -4.713% |
| 2026-07-24 | 17.39 | 17.39 | 17.38 | 17.38 | -0.029% | 1,629 | -4.576% |
| 2026-07-23 | 17.40 | 17.41 | 17.32 | 17.38 | -0.344% | 3,681 | -4.603% |
| 2026-07-22 | 17.48 | 17.48 | 17.43 | 17.44 | -0.200% | 3,820 | -4.931% |
| 2026-07-21 | 17.45 | 17.50 | 17.44 | 17.48 | +0.287% | 1,178 | -5.122% |
| 2026-07-20 | 17.35 | 17.50 | 17.35 | 17.43 | -0.769% | 6,550 | -4.849% |
| 2026-07-17 | 17.60 | 17.61 | 17.47 | 17.56 | +0.171% | 6,273 | -5.581% |
| 2026-07-16 | 17.30 | 17.60 | 17.30 | 17.53 | +0.545% | 8,474 | -5.419% |
| 2026-07-15 | 17.20 | 17.48 | 17.20 | 17.43 | +0.218% | 8,300 | -4.904% |
| 2026-07-14 | 17.43 | 17.53 | 17.39 | 17.40 | +0.127% | 7,238 | -4.696% |
| 2026-07-13 | 17.34 | 17.38 | 17.31 | 17.38 | -0.086% | 1,163 | -4.576% |
| 2026-07-10 | 17.33 | 17.52 | 17.33 | 17.39 | +0.173% | 6,029 | -4.658% |
| 2026-07-09 | 17.43 | 17.43 | 17.18 | 17.36 | -0.573% | 2,443 | -4.493% |
| 2026-07-08 | 17.30 | 17.47 | 17.30 | 17.46 | -0.378% | 15,728 | -5.040% |
| 2026-07-07 | 17.53 | 17.56 | 17.48 | 17.53 | -0.192% | 3,694 | -5.399% |
| 2026-07-06 | 17.45 | 17.56 | 17.45 | 17.56 | -0.454% | 2,579 | -5.581% |
| 2026-07-02 | 17.49 | 17.64 | 17.49 | 17.64 | +0.973% | 5,948 | -6.009% |
| 2026-07-01 | 17.61 | 17.70 | 17.30 | 17.47 | -0.340% | 7,733 | -5.094% |
| 2026-06-30 | 17.48 | 17.53 | 17.48 | 17.53 | -0.116% | 3,005 | -5.417% |
| 2026-06-29 | 17.39 | 17.55 | 17.39 | 17.55 | +0.688% | 2,795 | -5.527% |
| 2026-06-26 | 17.43 | 17.43 | 17.43 | 17.43 | +0.087% | 1,376 | -4.877% |
| 2026-06-25 | 17.41 | 17.47 | 17.36 | 17.41 | +0.317% | 3,904 | -4.795% |
| 2026-06-24 | 17.40 | 17.47 | 17.36 | 17.36 | -0.344% | 9,669 | -4.493% |
| 2026-06-23 | 17.18 | 17.42 | 17.18 | 17.42 | 0.000% | 1,065 | -4.822% |
| 2026-06-22 | 17.37 | 17.42 | 17.31 | 17.42 | -0.143% | 5,635 | -4.822% |
| 2026-06-18 | 17.45 | 17.48 | 17.37 | 17.45 | -0.115% | 1,753 | -4.958% |
| 2026-06-17 | 17.25 | 17.46 | 17.25 | 17.46 | +0.029% | 6,697 | -5.067% |
| 2026-06-16 | 17.29 | 17.60 | 17.29 | 17.46 | +0.115% | 7,009 | -5.040% |
| 2026-06-15 | 17.57 | 17.57 | 17.43 | 17.44 | -0.683% | 8,253 | -4.931% |
| 2026-06-12 | 17.62 | 17.62 | 17.47 | 17.56 | -0.341% | 1,848 | -5.581% |
| 2026-06-11 | 17.44 | 17.64 | 17.44 | 17.62 | +0.456% | 4,898 | -5.902% |
| 2026-06-10 | 17.48 | 17.54 | 17.48 | 17.54 | +0.573% | 3,250 | -5.473% |
| 2026-06-09 | 17.44 | 17.44 | 17.43 | 17.44 | +0.057% | 1,828 | -4.931% |
| 2026-06-08 | 17.48 | 17.48 | 17.34 | 17.43 | +0.259% | 6,108 | -4.877% |
| 2026-06-05 | 17.20 | 17.45 | 17.20 | 17.39 | -0.515% | 4,365 | -4.630% |
| 2026-06-04 | 17.46 | 17.48 | 17.39 | 17.48 | +0.489% | 2,069 | -5.122% |
| 2026-06-03 | 17.32 | 17.40 | 17.32 | 17.39 | -0.855% | 4,834 | -4.658% |
| 2026-06-02 | 17.40 | 17.61 | 17.40 | 17.54 | -0.085% | 8,047 | -5.473% |
| 2026-06-01 | 17.49 | 17.60 | 17.48 | 17.55 | -0.227% | 645 | -5.554% |
| 2026-05-29 | 17.30 | 17.72 | 17.30 | 17.59 | -0.085% | 5,657 | -5.769% |
| 2026-05-28 | 17.47 | 17.64 | 17.47 | 17.61 | -0.130% | 4,950 | -5.849% |
| 2026-05-27 | 17.34 | 17.69 | 17.34 | 17.63 | +0.301% | 2,452 | -5.971% |
| 2026-05-26 | 17.66 | 17.66 | 17.50 | 17.58 | +0.567% | 1,644 | -5.688% |
| 2026-05-22 | 17.54 | 17.54 | 17.40 | 17.48 | -0.081% | 6,685 | -5.153% |
| 2026-05-21 | 17.35 | 17.58 | 17.35 | 17.50 | -0.678% | 4,984 | -5.230% |
| 2026-05-20 | 17.48 | 17.62 | 17.45 | 17.61 | +0.798% | 5,768 | -5.873% |
| 2026-05-19 | 17.39 | 17.55 | 17.37 | 17.48 | -0.710% | 16,357 | -5.122% |
| 2026-05-18 | 17.10 | 17.72 | 17.10 | 17.60 | +0.503% | 156,604 | -5.795% |
| 2026-05-15 | 17.60 | 17.60 | 17.46 | 17.51 | -0.641% | 4,406 | -5.322% |
| 2026-05-14 | 17.57 | 17.71 | 17.57 | 17.63 | -0.028% | 1,799 | -5.929% |
| 2026-05-13 | 17.66 | 17.71 | 17.55 | 17.63 | -0.695% | 9,051 | -5.956% |
| 2026-05-12 | 17.67 | 17.81 | 17.61 | 17.75 | +0.358% | 15,070 | -6.609% |
| 2026-05-11 | 17.64 | 17.70 | 17.62 | 17.69 | -0.338% | 4,144 | -6.275% |
| 2026-05-08 | 17.81 | 17.82 | 17.66 | 17.75 | +0.056% | 16,211 | -6.592% |
| 2026-05-07 | 17.75 | 17.75 | 17.69 | 17.74 | -0.309% | 27,552 | -6.539% |
| 2026-05-06 | 17.77 | 17.80 | 17.76 | 17.80 | +0.225% | 13,571 | -6.828% |
| 2026-05-05 | 17.68 | 17.81 | 17.66 | 17.75 | -0.028% | 6,259 | -6.618% |
| 2026-05-04 | 17.80 | 17.80 | 17.75 | 17.76 | -0.225% | 1,108 | -6.644% |
| 2026-05-01 | 17.74 | 17.84 | 17.74 | 17.80 | +0.141% | 7,534 | -6.854% |
| 2026-04-30 | 17.74 | 17.77 | 17.74 | 17.77 | +1.080% | 939 | -6.723% |
| 2026-04-29 | 17.60 | 17.67 | 17.50 | 17.59 | -0.790% | 6,269 | -5.715% |
| 2026-04-28 | 17.69 | 17.73 | 17.69 | 17.73 | +0.255% | 1,282 | -6.460% |
| 2026-04-27 | 17.31 | 17.70 | 17.31 | 17.68 | +0.159% | 2,638 | -6.222% |
| 2026-04-24 | 17.69 | 17.82 | 17.64 | 17.65 | -0.074% | 3,696 | -6.073% |
| 2026-04-23 | 17.69 | 17.70 | 17.63 | 17.66 | -0.831% | 13,403 | -6.142% |
| 2026-04-22 | 17.79 | 17.83 | 17.68 | 17.81 | -0.039% | 11,098 | -6.922% |
| 2026-04-21 | 17.77 | 17.82 | 17.77 | 17.82 | -0.056% | 837 | -6.958% |
| 2026-04-20 | 17.85 | 17.86 | 17.82 | 17.83 | -0.180% | 4,290 | -7.011% |
| 2026-04-17 | 17.86 | 17.86 | 17.83 | 17.86 | +0.575% | 2,911 | -7.178% |
| 2026-04-16 | 17.81 | 17.84 | 17.71 | 17.76 | -0.275% | 7,116 | -6.644% |
| 2026-04-15 | 17.70 | 17.81 | 17.70 | 17.81 | +0.616% | 8,718 | -6.901% |
| 2026-04-14 | 17.45 | 17.75 | 17.45 | 17.70 | +0.568% | 7,430 | -6.328% |
| 2026-04-13 | 17.32 | 17.60 | 17.32 | 17.60 | +0.686% | 9,802 | -5.795% |
| 2026-04-10 | 17.48 | 17.59 | 17.42 | 17.48 | +0.172% | 10,489 | -5.149% |
| 2026-04-09 | 17.25 | 17.50 | 17.25 | 17.45 | -0.057% | 9,095 | -4.986% |
| 2026-04-08 | 17.22 | 17.56 | 17.22 | 17.46 | +0.460% | 5,361 | -5.040% |
| 2026-04-07 | 17.42 | 17.42 | 17.30 | 17.38 | -0.230% | 10,236 | -4.603% |
| 2026-04-06 | 17.41 | 17.42 | 17.41 | 17.42 | +0.504% | 1,723 | -4.822% |
| 2026-04-02 | 17.30 | 17.34 | 17.25 | 17.33 | +0.595% | 8,903 | -4.342% |
| 2026-04-01 | 17.29 | 17.29 | 17.18 | 17.23 | +0.116% | 3,618 | -3.772% |
| 2026-03-31 | 17.10 | 17.27 | 17.10 | 17.21 | +0.673% | 4,403 | -3.661% |
| 2026-03-30 | 17.08 | 17.10 | 17.07 | 17.09 | +0.088% | 1,064 | -3.013% |
| 2026-03-27 | 17.10 | 17.22 | 17.07 | 17.08 | -0.524% | 7,737 | -2.927% |
| 2026-03-26 | 17.35 | 17.35 | 17.17 | 17.17 | -0.923% | 5,110 | -3.436% |
| 2026-03-25 | 17.32 | 17.33 | 17.32 | 17.33 | +0.662% | 653 | -4.328% |
| 2026-03-24 | 17.25 | 17.31 | 17.19 | 17.22 | -0.139% | 7,378 | -3.694% |
| 2026-03-23 | 17.35 | 17.43 | 17.23 | 17.24 | -0.058% | 9,002 | -3.828% |
| 2026-03-20 | 17.40 | 17.40 | 17.25 | 17.25 | -1.174% | 742 | -3.884% |
| 2026-03-19 | 17.43 | 17.51 | 17.40 | 17.45 | -0.485% | 5,421 | -5.013% |
| 2026-03-18 | 17.41 | 17.59 | 17.41 | 17.54 | -0.228% | 12,606 | -5.473% |
| 2026-03-17 | 17.56 | 17.59 | 17.50 | 17.58 | +0.976% | 1,944 | -5.688% |
| 2026-03-16 | 17.50 | 17.50 | 17.34 | 17.41 | +0.288% | 8,326 | -4.767% |
| 2026-03-13 | 17.48 | 17.52 | 17.32 | 17.36 | -0.459% | 4,138 | -4.493% |
| 2026-03-12 | 17.52 | 17.52 | 17.44 | 17.44 | -0.796% | 701 | -4.931% |
| 2026-03-11 | 17.44 | 17.69 | 17.44 | 17.58 | 0.000% | 6,376 | -5.688% |
| 2026-03-10 | 17.61 | 17.63 | 17.58 | 17.58 | +0.114% | 506 | -5.688% |
| 2026-03-09 | 17.45 | 17.60 | 17.43 | 17.56 | -0.679% | 10,491 | -5.581% |
| 2026-03-06 | 17.64 | 17.77 | 17.62 | 17.68 | -0.338% | 9,664 | -6.222% |
| 2026-03-05 | 17.80 | 17.82 | 17.68 | 17.74 | -0.320% | 5,681 | -6.539% |
| 2026-03-04 | 17.82 | 17.84 | 17.72 | 17.80 | +0.496% | 3,453 | -6.838% |
| 2026-03-03 | 17.72 | 17.77 | 17.49 | 17.71 | -0.416% | 26,392 | -6.376% |
| 2026-03-02 | 17.68 | 17.85 | 17.66 | 17.78 | +0.868% | 9,298 | -6.765% |
| 2026-02-27 | 17.74 | 17.74 | 17.56 | 17.63 | -1.398% | 4,841 | -5.956% |
| 2026-02-26 | 17.80 | 17.88 | 17.80 | 17.88 | +0.562% | 5,427 | -7.271% |
| 2026-02-25 | 17.68 | 17.87 | 17.68 | 17.78 | +0.225% | 5,929 | -6.749% |
| 2026-02-24 | 17.78 | 17.82 | 17.72 | 17.74 | -0.113% | 9,949 | -6.539% |
| 2026-02-23 | 17.76 | 17.89 | 17.76 | 17.76 | -0.337% | 8,873 | -6.644% |
| 2026-02-20 | 17.86 | 17.95 | 17.79 | 17.82 | -0.275% | 8,675 | -6.958% |
| 2026-02-19 | 17.79 | 17.92 | 17.79 | 17.87 | +0.163% | 4,035 | -7.214% |
| 2026-02-18 | 17.88 | 17.96 | 17.84 | 17.84 | -0.668% | 8,000 | -7.063% |
| 2026-02-17 | 17.86 | 17.97 | 17.86 | 17.96 | +0.335% | 5,265 | -7.684% |
| 2026-02-13 | 17.92 | 17.94 | 17.81 | 17.90 | -0.167% | 5,580 | -7.374% |
| 2026-02-12 | 17.93 | 17.99 | 17.85 | 17.93 | -0.195% | 7,377 | -7.529% |
| 2026-02-11 | 17.95 | 18.01 | 17.89 | 17.96 | -0.526% | 2,865 | -7.709% |
| 2026-02-10 | 17.89 | 18.09 | 17.89 | 18.06 | +1.007% | 9,894 | -8.195% |
| 2026-02-09 | 17.80 | 17.88 | 17.80 | 17.88 | +0.224% | 3,349 | -7.271% |
| 2026-02-06 | 17.86 | 17.89 | 17.83 | 17.84 | -0.335% | 4,465 | -7.063% |
| 2026-02-05 | 17.77 | 17.90 | 17.77 | 17.90 | +0.618% | 3,972 | -7.374% |
| 2026-02-04 | 17.50 | 17.87 | 17.50 | 17.79 | 0.000% | 5,515 | -6.802% |
| 2026-02-03 | 17.86 | 18.07 | 17.74 | 17.79 | -1.106% | 5,346 | -6.802% |
| 2026-02-02 | 17.94 | 18.06 | 17.92 | 17.99 | -0.558% | 5,781 | -7.833% |
| 2026-01-30 | 17.95 | 18.09 | 17.95 | 18.09 | 0.000% | 9,172 | -8.347% |
| 2026-01-29 | 18.09 | 18.09 | 17.95 | 18.09 | -0.276% | 7,276 | -8.347% |
| 2026-01-28 | 18.06 | 18.17 | 18.01 | 18.14 | +0.166% | 17,075 | -8.600% |
| 2026-01-27 | 17.97 | 18.18 | 17.97 | 18.11 | +0.194% | 8,468 | -8.448% |
| 2026-01-26 | 18.02 | 18.07 | 18.01 | 18.07 | -0.193% | 6,329 | -8.271% |
| 2026-01-23 | 18.14 | 18.17 | 18.11 | 18.11 | +0.055% | 3,380 | -8.448% |
| 2026-01-22 | 18.10 | 18.22 | 18.06 | 18.10 | +0.028% | 10,356 | -8.398% |
| 2026-01-21 | 18.01 | 18.10 | 18.01 | 18.09 | +0.194% | 3,537 | -8.372% |
| 2026-01-20 | 18.15 | 18.15 | 17.96 | 18.06 | -0.249% | 12,325 | -8.195% |
| 2026-01-16 | 18.04 | 18.11 | 18.04 | 18.11 | -0.423% | 8,775 | -8.423% |
| 2026-01-15 | 18.07 | 18.22 | 18.07 | 18.18 | +0.231% | 6,773 | -8.810% |
| 2026-01-14 | 18.02 | 18.15 | 18.02 | 18.14 | +0.694% | 6,267 | -8.600% |
| 2026-01-13 | 17.81 | 18.02 | 17.81 | 18.02 | +0.306% | 2,983 | -7.966% |
| 2026-01-12 | 17.89 | 18.07 | 17.89 | 17.96 | -0.056% | 12,266 | -7.684% |
| 2026-01-09 | 18.07 | 18.07 | 17.95 | 17.97 | +0.111% | 4,343 | -7.735% |
| 2026-01-08 | 17.80 | 18.00 | 17.80 | 17.95 | +0.167% | 11,360 | -7.632% |
| 2026-01-07 | 17.98 | 18.02 | 17.85 | 17.92 | -0.444% | 5,759 | -7.478% |
| 2026-01-06 | 18.04 | 18.04 | 17.88 | 18.00 | +0.056% | 2,528 | -7.889% |
| 2026-01-05 | 17.98 | 18.04 | 17.94 | 17.99 | +0.408% | 8,862 | -7.838% |
| 2026-01-02 | 17.78 | 17.96 | 17.78 | 17.92 | +0.039% | 3,037 | -7.462% |
| 2025-12-31 | 17.97 | 17.99 | 17.82 | 17.91 | -0.223% | 9,020 | -7.426% |
| 2025-12-30 | 17.93 | 17.97 | 17.83 | 17.95 | -0.883% | 15,919 | -7.632% |
| 2025-12-29 | 18.17 | 18.17 | 18.11 | 18.11 | -0.248% | 6,939 | -8.448% |
| 2025-12-26 | 18.13 | 18.21 | 18.08 | 18.16 | +0.221% | 5,166 | -8.675% |
| 2025-12-24 | 18.11 | 18.11 | 18.02 | 18.11 | +0.138% | 1,227 | -8.474% |
| 2025-12-23 | 17.96 | 18.20 | 17.96 | 18.09 | 0.000% | 8,964 | -8.347% |
| 2025-12-22 | 18.26 | 18.26 | 18.02 | 18.09 | -0.075% | 12,255 | -8.347% |
| 2025-12-19 | 18.15 | 18.15 | 18.06 | 18.10 | -0.448% | 5,815 | -8.415% |
| 2025-12-18 | 18.11 | 18.26 | 18.11 | 18.18 | -0.137% | 927 | -8.826% |
| 2025-12-17 | 17.99 | 18.25 | 17.99 | 18.21 | +0.165% | 10,008 | -8.951% |
| 2025-12-16 | 18.27 | 18.27 | 18.11 | 18.18 | -0.274% | 4,099 | -8.801% |
| 2025-12-15 | 18.16 | 18.25 | 18.16 | 18.23 | 0.000% | 14,544 | -9.051% |
| 2025-12-12 | 18.25 | 18.29 | 18.17 | 18.23 | -0.137% | 1,711 | -9.051% |
| 2025-12-11 | 18.30 | 18.32 | 18.22 | 18.25 | -0.109% | 4,301 | -9.176% |
| 2025-12-10 | 18.05 | 18.29 | 18.05 | 18.27 | +0.523% | 8,152 | -9.275% |
| 2025-12-09 | 18.11 | 18.31 | 18.11 | 18.18 | -0.165% | 114,451 | -8.801% |
| 2025-12-08 | 18.39 | 18.39 | 18.20 | 18.21 | -0.274% | 2,573 | -8.951% |
| 2025-12-05 | 18.15 | 18.32 | 18.15 | 18.26 | +0.055% | 4,103 | -9.200% |
| 2025-12-04 | 18.21 | 18.28 | 18.18 | 18.25 | +0.247% | 6,038 | -9.151% |
| 2025-12-03 | 18.23 | 18.23 | 18.13 | 18.20 | +0.193% | 5,500 | -8.926% |
| 2025-12-02 | 18.14 | 18.22 | 18.08 | 18.17 | +0.055% | 6,700 | -8.751% |
| 2025-12-01 | 18.22 | 18.23 | 18.09 | 18.16 | -0.110% | 6,635 | -8.700% |
| 2025-11-28 | 18.20 | 18.20 | 18.18 | 18.18 | -0.027% | 1,576 | -8.801% |
| 2025-11-26 | 18.16 | 18.19 | 18.12 | 18.18 | +0.176% | 14,037 | -8.826% |
| 2025-11-25 | 18.11 | 18.20 | 18.09 | 18.15 | +0.460% | 4,246 | -8.666% |
| 2025-11-24 | 18.00 | 18.12 | 18.00 | 18.07 | +0.584% | 7,761 | -8.246% |
| 2025-11-21 | 17.98 | 17.99 | 17.96 | 17.96 | +0.070% | 3,175 | -7.709% |
| 2025-11-20 | 17.96 | 18.01 | 17.93 | 17.95 | +0.014% | 7,704 | -7.645% |
| 2025-11-19 | 17.85 | 17.98 | 17.85 | 17.95 | -0.305% | 1,259 | -7.632% |
| 2025-11-18 | 17.87 | 18.09 | 17.87 | 18.00 | -0.028% | 7,375 | -7.914% |
| 2025-11-17 | 18.20 | 18.20 | 17.96 | 18.01 | -0.711% | 4,550 | -7.940% |
| 2025-11-14 | 18.10 | 18.16 | 18.04 | 18.14 | -0.034% | 6,446 | -8.594% |
| 2025-11-13 | 18.29 | 18.29 | 18.09 | 18.14 | -0.766% | 10,297 | -8.625% |
| 2025-11-12 | 18.23 | 18.38 | 18.23 | 18.29 | -0.027% | 10,446 | -9.325% |
| 2025-11-11 | 18.21 | 18.32 | 18.20 | 18.29 | +0.164% | 12,226 | -9.349% |
| 2025-11-10 | 18.31 | 18.32 | 18.20 | 18.26 | +0.478% | 12,105 | -9.200% |
| 2025-11-07 | 18.08 | 18.22 | 18.06 | 18.17 | +0.045% | 8,560 | -8.766% |
| 2025-11-06 | 18.15 | 18.22 | 18.11 | 18.16 | +0.063% | 2,747 | -8.726% |
| 2025-11-05 | 17.96 | 18.27 | 17.96 | 18.15 | -0.063% | 8,467 | -8.668% |
| 2025-11-04 | 18.21 | 18.21 | 18.12 | 18.16 | -0.137% | 7,268 | -8.726% |
| 2025-11-03 | 18.23 | 18.25 | 18.15 | 18.19 | -0.210% | 4,539 | -8.851% |
| 2025-10-31 | 17.98 | 18.26 | 17.98 | 18.23 | +0.514% | 11,003 | -9.043% |
| 2025-10-30 | 18.23 | 18.29 | 18.14 | 18.14 | -1.225% | 4,671 | -8.575% |
| 2025-10-29 | 18.43 | 18.43 | 18.29 | 18.36 | -0.515% | 4,774 | -9.695% |
| 2025-10-28 | 18.40 | 18.48 | 18.40 | 18.45 | -0.027% | 1,786 | -10.160% |
| 2025-10-27 | 18.50 | 18.53 | 18.36 | 18.46 | +0.408% | 3,739 | -10.184% |
| 2025-10-24 | 18.58 | 18.58 | 18.35 | 18.39 | +0.218% | 12,984 | -9.818% |
| 2025-10-23 | 18.25 | 18.42 | 18.25 | 18.34 | +0.301% | 9,358 | -9.621% |
| 2025-10-22 | 18.50 | 18.50 | 18.24 | 18.29 | -0.327% | 3,853 | -9.349% |
| 2025-10-21 | 18.26 | 18.44 | 18.26 | 18.35 | +0.192% | 16,834 | -9.646% |
| 2025-10-20 | 18.13 | 18.31 | 18.13 | 18.31 | +0.658% | 934 | -9.472% |
| 2025-10-17 | 18.18 | 18.21 | 18.07 | 18.20 | +0.278% | 12,950 | -8.876% |
| 2025-10-16 | 18.17 | 18.26 | 18.11 | 18.14 | -0.741% | 1,766 | -8.622% |
| 2025-10-15 | 18.25 | 18.38 | 18.23 | 18.28 | +0.696% | 11,756 | -9.300% |
| 2025-10-14 | 18.05 | 18.21 | 18.05 | 18.15 | +0.158% | 2,504 | -8.669% |
| 2025-10-13 | 18.02 | 18.19 | 18.00 | 18.13 | +0.499% | 14,907 | -8.524% |
| 2025-10-10 | 18.25 | 18.25 | 18.00 | 18.04 | -0.276% | 3,095 | -8.068% |
| 2025-10-09 | 19.00 | 19.00 | 18.08 | 18.09 | -1.040% | 9,293 | -8.322% |
| 2025-10-08 | 18.23 | 18.32 | 18.21 | 18.27 | -0.218% | 3,152 | -9.275% |
| 2025-10-07 | 18.25 | 18.41 | 18.24 | 18.32 | -0.245% | 10,656 | -9.473% |
| 2025-10-06 | 18.27 | 18.45 | 18.27 | 18.36 | -0.596% | 12,053 | -9.695% |
| 2025-10-03 | 18.49 | 18.49 | 18.42 | 18.47 | -0.027% | 4,338 | -10.233% |
| 2025-10-02 | 18.39 | 18.55 | 18.39 | 18.48 | -0.428% | 5,809 | -10.257% |
| 2025-10-01 | 18.48 | 18.59 | 18.36 | 18.55 | +0.512% | 4,127 | -10.642% |
| 2025-09-30 | 18.45 | 18.57 | 18.41 | 18.46 | -0.673% | 6,775 | -10.184% |
| 2025-09-29 | 18.57 | 18.59 | 18.45 | 18.59 | -0.005% | 6,725 | -10.788% |
| 2025-09-26 | 18.57 | 18.62 | 18.52 | 18.59 | +0.194% | 14,239 | -10.793% |
| 2025-09-25 | 18.33 | 18.72 | 18.33 | 18.55 | -0.027% | 11,245 | -10.620% |
| 2025-09-24 | 18.61 | 18.66 | 18.51 | 18.56 | -0.482% | 6,821 | -10.645% |
| 2025-09-23 | 18.75 | 18.76 | 18.59 | 18.64 | -0.347% | 8,241 | -11.075% |
| 2025-09-22 | 18.95 | 18.95 | 18.67 | 18.71 | -0.452% | 7,741 | -11.384% |
| 2025-09-19 | 18.84 | 18.86 | 18.72 | 18.80 | +0.454% | 30,740 | -11.785% |
| 2025-09-18 | 18.70 | 18.84 | 18.70 | 18.71 | -0.584% | 8,347 | -11.384% |
| 2025-09-17 | 18.60 | 18.87 | 18.60 | 18.82 | +0.347% | 16,344 | -11.902% |
| 2025-09-16 | 18.98 | 18.98 | 18.75 | 18.75 | -0.398% | 2,502 | -11.597% |
| 2025-09-15 | 18.80 | 18.89 | 18.77 | 18.83 | -0.186% | 10,188 | -11.949% |
| 2025-09-12 | 18.67 | 18.91 | 18.67 | 18.86 | +0.207% | 5,204 | -12.112% |
| 2025-09-11 | 18.89 | 18.89 | 18.81 | 18.83 | +0.138% | 10,848 | -11.930% |
| 2025-09-10 | 18.83 | 18.83 | 18.72 | 18.80 | -0.002% | 969 | -11.809% |
| 2025-09-09 | 18.82 | 18.84 | 18.75 | 18.80 | +0.005% | 4,199 | -11.810% |
| 2025-09-08 | 18.73 | 18.84 | 18.73 | 18.80 | +0.288% | 2,168 | -11.806% |
| 2025-09-05 | 18.80 | 18.80 | 18.69 | 18.75 | +0.540% | 7,950 | -11.553% |
| 2025-09-04 | 18.51 | 18.69 | 18.51 | 18.64 | +0.485% | 3,741 | -11.075% |
| 2025-09-03 | 18.58 | 18.63 | 18.55 | 18.55 | +0.108% | 5,111 | -10.644% |
| 2025-09-02 | 18.59 | 18.59 | 18.52 | 18.54 | -0.420% | 7,152 | -10.548% |
| 2025-08-29 | 18.59 | 18.65 | 18.58 | 18.61 | +0.023% | 7,424 | -10.923% |
| 2025-08-28 | 18.58 | 18.61 | 18.58 | 18.61 | -0.036% | 3,528 | -10.903% |
| 2025-08-27 | 18.30 | 18.65 | 18.30 | 18.62 | +0.168% | 9,910 | -10.935% |
| 2025-08-26 | 18.59 | 18.61 | 18.57 | 18.58 | -0.059% | 2,225 | -10.786% |
| 2025-08-25 | 18.61 | 18.62 | 18.55 | 18.60 | -0.113% | 6,759 | -10.838% |
| 2025-08-22 | 18.59 | 18.67 | 18.51 | 18.62 | +0.848% | 3,999 | -10.939% |
| 2025-08-21 | 18.48 | 18.52 | 18.39 | 18.46 | -0.310% | 4,666 | -10.184% |
| 2025-08-20 | 18.53 | 18.53 | 18.47 | 18.52 | +0.148% | 5,201 | -10.463% |
| 2025-08-19 | 18.47 | 18.49 | 18.42 | 18.49 | +0.462% | 7,670 | -10.330% |
| 2025-08-18 | 18.32 | 18.46 | 18.32 | 18.41 | -0.486% | 15,125 | -9.916% |
| 2025-08-15 | 18.48 | 18.51 | 18.37 | 18.49 | +0.516% | 8,161 | -10.354% |
| 2025-08-14 | 18.27 | 18.49 | 18.27 | 18.40 | -0.621% | 5,391 | -9.891% |
| 2025-08-13 | 18.49 | 18.54 | 18.45 | 18.52 | +0.511% | 4,623 | -10.451% |
| 2025-08-12 | 18.42 | 18.54 | 18.30 | 18.42 | +0.523% | 25,147 | -9.993% |
| 2025-08-11 | 18.30 | 18.39 | 18.25 | 18.32 | -0.038% | 11,739 | -9.523% |
| 2025-08-08 | 18.37 | 18.41 | 18.31 | 18.33 | -0.180% | 9,221 | -9.557% |
| 2025-08-07 | 18.36 | 18.46 | 18.29 | 18.36 | -0.077% | 8,183 | -9.720% |
| 2025-08-06 | 18.45 | 18.51 | 18.37 | 18.38 | -0.114% | 3,475 | -9.789% |
| 2025-08-05 | 18.41 | 18.48 | 18.27 | 18.40 | +0.437% | 3,217 | -9.891% |
| 2025-08-04 | 18.29 | 18.39 | 18.26 | 18.32 | +0.504% | 4,245 | -9.498% |
| 2025-08-01 | 18.00 | 18.29 | 18.00 | 18.23 | -0.252% | 13,970 | -9.042% |
| 2025-07-31 | 18.13 | 18.33 | 18.13 | 18.27 | -0.332% | 3,407 | -9.271% |
| 2025-07-30 | 18.34 | 18.37 | 18.23 | 18.34 | +0.328% | 7,774 | -9.572% |
| 2025-07-29 | 18.29 | 18.35 | 18.20 | 18.27 | +0.192% | 11,870 | -9.275% |
| 2025-07-28 | 18.16 | 18.39 | 18.16 | 18.24 | -0.456% | 5,537 | -9.101% |
| 2025-07-25 | 18.15 | 18.44 | 18.15 | 18.32 | -0.335% | 21,255 | -9.515% |
| 2025-07-24 | 18.41 | 18.44 | 18.33 | 18.39 | +0.191% | 8,701 | -9.818% |
| 2025-07-23 | 18.30 | 18.44 | 18.28 | 18.35 | 0.000% | 9,143 | -9.646% |
| 2025-07-22 | 18.38 | 18.40 | 18.23 | 18.35 | +0.658% | 13,648 | -9.646% |
| 2025-07-21 | 18.29 | 18.29 | 18.16 | 18.23 | -0.317% | 11,287 | -9.051% |
| 2025-07-18 | 18.41 | 18.41 | 18.27 | 18.29 | -0.229% | 2,103 | -9.339% |
| 2025-07-17 | 18.30 | 18.39 | 18.21 | 18.33 | +0.648% | 6,256 | -9.547% |
| 2025-07-16 | 18.21 | 18.28 | 18.15 | 18.21 | +0.081% | 15,240 | -8.961% |
| 2025-07-15 | 18.21 | 18.28 | 18.07 | 18.20 | -0.398% | 34,196 | -8.887% |
| 2025-07-14 | 18.29 | 18.37 | 18.20 | 18.27 | -0.218% | 16,586 | -9.250% |
| 2025-07-11 | 18.29 | 18.39 | 18.23 | 18.31 | -0.245% | 3,822 | -9.448% |
| 2025-07-10 | 18.29 | 18.40 | 18.28 | 18.36 | +0.438% | 78,137 | -9.670% |
| 2025-07-09 | 18.80 | 18.80 | 18.20 | 18.27 | +0.467% | 7,805 | -9.275% |
| 2025-07-08 | 18.14 | 18.19 | 18.14 | 18.19 | -0.110% | 6,503 | -8.851% |
| 2025-07-07 | 18.50 | 18.50 | 18.21 | 18.21 | -0.110% | 7,921 | -8.951% |
| 2025-07-03 | 18.27 | 18.27 | 18.23 | 18.23 | -0.027% | 663 | -9.051% |
| 2025-07-02 | 18.19 | 18.25 | 18.13 | 18.23 | +0.220% | 8,520 | -9.076% |
| 2025-07-01 | 18.14 | 18.25 | 18.13 | 18.20 | +0.692% | 6,550 | -8.876% |
| 2025-06-30 | 18.11 | 18.12 | 18.01 | 18.07 | +0.300% | 4,144 | -8.246% |
| 2025-06-27 | 18.06 | 18.12 | 17.93 | 18.02 | -0.297% | 5,853 | -7.970% |
| 2025-06-26 | 18.04 | 18.13 | 18.03 | 18.07 | +0.863% | 10,605 | -8.244% |
| 2025-06-25 | 17.80 | 18.00 | 17.80 | 17.91 | -0.500% | 3,021 | -7.452% |
| 2025-06-24 | 18.09 | 18.11 | 17.96 | 18.00 | +0.362% | 9,866 | -7.914% |
| 2025-06-23 | 17.99 | 17.99 | 17.92 | 17.94 | -0.305% | 7,116 | -7.581% |
| 2025-06-20 | 17.98 | 18.01 | 17.86 | 17.99 | +0.446% | 15,484 | -7.863% |
| 2025-06-18 | 17.88 | 17.99 | 17.84 | 17.91 | +0.372% | 5,840 | -7.452% |
| 2025-06-17 | 17.84 | 17.91 | 17.77 | 17.85 | +0.247% | 2,432 | -7.108% |
| 2025-06-16 | 17.91 | 17.91 | 17.75 | 17.80 | -0.135% | 8,537 | -6.879% |
| 2025-06-13 | 17.85 | 17.92 | 17.81 | 17.83 | -0.554% | 6,171 | -7.004% |
| 2025-06-12 | 17.90 | 17.96 | 17.89 | 17.93 | -0.428% | 12,904 | -7.519% |
| 2025-06-11 | 18.02 | 18.10 | 17.95 | 18.00 | +0.111% | 12,605 | -7.914% |
| 2025-06-10 | 17.93 | 18.01 | 17.92 | 17.98 | +0.402% | 6,814 | -7.812% |
| 2025-06-09 | 17.91 | 18.03 | 17.90 | 17.91 | +0.045% | 16,275 | -7.442% |
| 2025-06-06 | 17.87 | 17.91 | 17.83 | 17.91 | +0.084% | 1,603 | -7.400% |
| 2025-06-05 | 17.92 | 17.92 | 17.82 | 17.89 | -0.028% | 4,210 | -7.323% |
| 2025-06-04 | 17.88 | 17.89 | 17.82 | 17.89 | -0.028% | 1,125 | -7.348% |
| 2025-06-03 | 17.84 | 17.93 | 17.84 | 17.90 | +0.477% | 67,442 | -7.374% |
| 2025-06-02 | 17.77 | 17.82 | 17.75 | 17.82 | -0.224% | 3,902 | -6.932% |
| 2025-05-30 | 17.81 | 17.89 | 17.78 | 17.86 | +0.225% | 6,963 | -7.141% |
| 2025-05-29 | 17.71 | 17.86 | 17.67 | 17.82 | -0.503% | 2,443 | -6.932% |
| 2025-05-28 | 17.91 | 17.95 | 17.81 | 17.91 | +0.308% | 8,996 | -7.400% |
| 2025-05-27 | 17.88 | 17.88 | 17.78 | 17.85 | +0.847% | 3,709 | -7.115% |
| 2025-05-23 | 17.56 | 17.72 | 17.56 | 17.70 | -0.056% | 23,749 | -6.328% |
| 2025-05-22 | 17.73 | 17.74 | 17.68 | 17.71 | +0.146% | 4,289 | -6.381% |
| 2025-05-21 | 17.88 | 17.91 | 17.66 | 17.68 | -1.399% | 7,785 | -6.243% |
| 2025-05-20 | 17.92 | 18.03 | 17.86 | 17.93 | +0.193% | 4,794 | -7.555% |
| 2025-05-19 | 18.08 | 18.08 | 17.83 | 17.90 | +0.002% | 17,081 | -7.376% |
| 2025-05-16 | 17.82 | 17.90 | 17.80 | 17.90 | +0.590% | 1,871 | -7.374% |
| 2025-05-15 | 17.72 | 17.80 | 17.72 | 17.80 | -0.084% | 7,939 | -6.828% |
| 2025-05-14 | 17.79 | 17.83 | 17.79 | 17.81 | -0.391% | 1,899 | -6.906% |
| 2025-05-13 | 17.81 | 17.90 | 17.81 | 17.88 | +0.224% | 5,386 | -7.271% |
| 2025-05-12 | 17.96 | 17.96 | 17.80 | 17.84 | +0.550% | 10,947 | -7.063% |
| 2025-05-09 | 17.74 | 17.78 | 17.67 | 17.74 | +0.167% | 3,704 | -6.552% |
| 2025-05-08 | 17.69 | 17.71 | 17.69 | 17.71 | -0.038% | 1,220 | -6.395% |
| 2025-05-07 | 17.69 | 17.76 | 17.66 | 17.72 | +0.480% | 12,069 | -6.431% |
| 2025-05-06 | 17.61 | 17.64 | 17.55 | 17.64 | +0.057% | 2,223 | -5.982% |
| 2025-05-05 | 17.55 | 17.63 | 17.55 | 17.63 | -0.424% | 1,858 | -5.929% |
| 2025-05-02 | 17.61 | 17.75 | 17.61 | 17.70 | +0.333% | 7,695 | -6.328% |
| 2025-05-01 | 17.69 | 17.69 | 17.63 | 17.64 | -0.163% | 4,060 | -6.015% |
| 2025-04-30 | 17.60 | 17.72 | 17.57 | 17.67 | -0.563% | 7,497 | -6.169% |
| 2025-04-29 | 17.72 | 17.78 | 17.72 | 17.77 | -0.337% | 916 | -6.697% |
| 2025-04-28 | 17.79 | 17.84 | 17.75 | 17.83 | +0.253% | 6,942 | -7.011% |
| 2025-04-25 | 17.72 | 17.81 | 17.72 | 17.79 | +0.084% | 2,844 | -6.775% |
| 2025-04-24 | 17.73 | 17.80 | 17.70 | 17.77 | +0.452% | 6,089 | -6.697% |
| 2025-04-23 | 17.85 | 17.85 | 17.59 | 17.69 | +0.970% | 2,742 | -6.275% |
| 2025-04-22 | 17.46 | 17.52 | 17.43 | 17.52 | +1.126% | 9,592 | -5.365% |
| 2025-04-21 | 17.70 | 17.70 | 17.30 | 17.32 | -1.113% | 4,646 | -4.300% |
| 2025-04-17 | 17.57 | 17.57 | 17.52 | 17.52 | +0.806% | 255 | -5.365% |
| 2025-04-16 | 17.42 | 17.46 | 17.31 | 17.38 | +0.144% | 10,225 | -4.603% |
| 2025-04-15 | 17.11 | 17.39 | 17.11 | 17.36 | +0.195% | 9,930 | -4.466% |
| 2025-04-14 | 16.85 | 17.39 | 16.85 | 17.32 | 0.000% | 21,149 | -4.279% |