HFMF
Unlimited HFMF Managed Futures ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,376
After-hoursOct 2, 2026 4:10:30 PM EDT
22.52USD0.000%(0.00)
HFMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.28 | 22.52 | 22.22 | 22.52 | -0.133% | 3,377 | 0.000% |
| 2026-10-01 | 22.65 | 22.65 | 22.45 | 22.55 | +0.490% | 11,296 | -0.133% |
| 2026-09-30 | 22.45 | 22.45 | 22.43 | 22.44 | +0.448% | 1,795 | +0.357% |
| 2026-09-29 | 22.42 | 22.56 | 22.33 | 22.34 | -0.534% | 3,828 | +0.806% |
| 2026-09-28 | 22.52 | 22.54 | 22.46 | 22.46 | +0.201% | 3,909 | +0.267% |
| 2026-09-25 | 22.45 | 22.59 | 22.41 | 22.41 | -0.886% | 32,341 | +0.468% |
| 2026-09-24 | 22.40 | 22.64 | 22.38 | 22.62 | +1.460% | 22,641 | -0.422% |
| 2026-09-23 | 22.21 | 22.34 | 22.20 | 22.29 | +1.302% | 7,480 | +1.032% |
| 2026-09-22 | 22.10 | 22.10 | 22.00 | 22.00 | -0.414% | 2,984 | +2.347% |
| 2026-09-21 | 22.16 | 22.16 | 22.04 | 22.09 | -0.829% | 8,314 | +1.924% |
| 2026-09-18 | 22.25 | 22.38 | 22.25 | 22.28 | +0.268% | 1,962 | +1.079% |
| 2026-09-17 | 22.20 | 22.33 | 22.20 | 22.22 | -0.269% | 3,155 | +1.350% |
| 2026-09-16 | 22.34 | 22.34 | 22.12 | 22.28 | -0.714% | 10,897 | +1.077% |
| 2026-09-15 | 22.33 | 22.44 | 22.32 | 22.44 | +1.631% | 3,104 | +0.356% |
| 2026-09-14 | 22.18 | 22.29 | 22.04 | 22.08 | +0.217% | 25,166 | +1.993% |
| 2026-09-11 | 21.96 | 22.08 | 21.92 | 22.03 | -1.221% | 28,977 | +2.214% |
| 2026-09-10 | 22.02 | 22.30 | 22.01 | 22.30 | +1.776% | 6,676 | +0.965% |
| 2026-09-09 | 21.68 | 21.92 | 21.68 | 21.92 | +1.102% | 5,784 | +2.759% |
| 2026-09-08 | 21.63 | 21.68 | 21.61 | 21.68 | +0.247% | 9,458 | +3.891% |
| 2026-09-04 | 21.53 | 21.62 | 21.51 | 21.62 | +0.326% | 789 | +4.148% |
| 2026-09-03 | 21.62 | 21.62 | 21.48 | 21.55 | -0.898% | 4,209 | +4.487% |
| 2026-09-02 | 21.62 | 21.77 | 21.62 | 21.75 | -0.284% | 3,691 | +3.549% |
| 2026-09-01 | 21.69 | 21.82 | 21.66 | 21.81 | +1.244% | 6,826 | +3.255% |
| 2026-08-31 | 21.61 | 21.61 | 21.49 | 21.54 | +0.617% | 17,335 | +4.539% |
| 2026-08-28 | 21.40 | 21.42 | 21.40 | 21.41 | +0.375% | 7,372 | +5.184% |
| 2026-08-27 | 21.14 | 21.33 | 21.14 | 21.33 | +0.459% | 1,687 | +5.579% |
| 2026-08-26 | 21.22 | 21.31 | 21.20 | 21.23 | +0.438% | 195,146 | +6.064% |
| 2026-08-25 | 21.25 | 21.41 | 21.14 | 21.14 | -1.076% | 2,703 | +6.528% |
| 2026-08-24 | 21.41 | 21.41 | 21.32 | 21.37 | -0.835% | 12,950 | +5.381% |
| 2026-08-21 | 21.49 | 21.59 | 21.46 | 21.55 | +0.774% | 11,078 | +4.501% |
| 2026-08-20 | 21.29 | 21.41 | 21.29 | 21.38 | +1.147% | 4,582 | +5.310% |
| 2026-08-19 | 21.39 | 21.39 | 21.13 | 21.14 | -2.030% | 93,083 | +6.518% |
| 2026-08-18 | 21.69 | 21.69 | 21.58 | 21.58 | -1.461% | 915 | +4.356% |
| 2026-08-17 | 21.73 | 21.90 | 21.72 | 21.90 | +0.740% | 4,883 | +2.831% |
| 2026-08-14 | 21.67 | 21.74 | 21.67 | 21.74 | +0.572% | 5,675 | +3.592% |
| 2026-08-13 | 21.56 | 21.65 | 21.56 | 21.62 | -0.576% | 2,863 | +4.185% |
| 2026-08-12 | 21.74 | 21.77 | 21.73 | 21.74 | +0.489% | 5,297 | +3.585% |
| 2026-08-11 | 21.58 | 21.64 | 21.58 | 21.64 | +0.093% | 649 | +4.091% |
| 2026-08-10 | 21.48 | 21.61 | 21.48 | 21.61 | +1.934% | 3,523 | +4.187% |
| 2026-08-07 | 21.30 | 21.30 | 21.19 | 21.20 | -0.957% | 2,502 | +6.201% |
| 2026-08-06 | 21.29 | 21.42 | 21.27 | 21.41 | +0.589% | 1,546 | +5.184% |
| 2026-08-05 | 21.27 | 21.28 | 21.26 | 21.28 | +0.087% | 1,255 | +5.804% |
| 2026-08-04 | 21.21 | 21.27 | 21.20 | 21.27 | +0.955% | 1,865 | +5.896% |
| 2026-08-03 | 20.90 | 21.08 | 20.80 | 21.07 | -1.943% | 12,209 | +6.907% |
| 2026-07-31 | 21.55 | 21.55 | 21.47 | 21.48 | -0.222% | 2,169 | +4.830% |
| 2026-07-30 | 21.83 | 21.84 | 21.43 | 21.53 | -1.311% | 3,216 | +4.598% |
| 2026-07-29 | 21.80 | 21.84 | 21.80 | 21.82 | +0.351% | 8,142 | +3.227% |
| 2026-07-28 | 21.84 | 21.84 | 21.73 | 21.74 | -0.981% | 1,632 | +3.590% |
| 2026-07-27 | 22.10 | 22.12 | 21.93 | 21.95 | -0.825% | 1,998 | +2.573% |
| 2026-07-24 | 22.22 | 22.22 | 22.12 | 22.14 | -0.772% | 393 | +1.727% |
| 2026-07-23 | 22.33 | 22.36 | 22.30 | 22.31 | +0.564% | 15,892 | +0.941% |
| 2026-07-22 | 22.18 | 22.19 | 22.16 | 22.18 | -0.158% | 2,117 | +1.510% |
| 2026-07-21 | 22.02 | 22.22 | 22.02 | 22.22 | +1.705% | 12,400 | +1.351% |
| 2026-07-20 | 21.83 | 21.85 | 21.83 | 21.85 | +0.379% | 2,296 | +3.078% |
| 2026-07-17 | 21.63 | 21.77 | 21.63 | 21.77 | +0.392% | 3,131 | +3.469% |
| 2026-07-16 | 21.79 | 21.80 | 21.66 | 21.68 | -0.828% | 4,003 | +3.875% |
| 2026-07-15 | 21.86 | 21.86 | 21.78 | 21.86 | -0.086% | 4,514 | +3.014% |
| 2026-07-14 | 21.96 | 21.97 | 21.86 | 21.88 | +0.344% | 3,493 | +2.925% |
| 2026-07-13 | 21.63 | 21.80 | 21.63 | 21.80 | +1.136% | 2,619 | +3.279% |
| 2026-07-10 | 21.54 | 21.58 | 21.54 | 21.56 | +0.118% | 21,816 | +4.453% |
| 2026-07-09 | 21.56 | 21.59 | 21.53 | 21.53 | -0.166% | 2,080 | +4.576% |
| 2026-07-08 | 21.59 | 21.62 | 21.54 | 21.57 | +0.519% | 2,771 | +4.402% |
| 2026-07-07 | 21.34 | 21.46 | 21.34 | 21.46 | +0.089% | 9,235 | +4.944% |
| 2026-07-06 | 21.28 | 21.45 | 21.28 | 21.44 | +1.251% | 7,150 | +5.037% |
| 2026-07-02 | 21.25 | 21.25 | 21.16 | 21.18 | -0.658% | 4,009 | +6.352% |
| 2026-07-01 | 21.29 | 21.41 | 21.29 | 21.32 | -0.605% | 17,972 | +5.652% |
| 2026-06-30 | 21.41 | 21.45 | 21.41 | 21.45 | +0.339% | 2,063 | +5.013% |
| 2026-06-29 | 21.36 | 21.39 | 21.36 | 21.37 | +0.269% | 3,790 | +5.369% |
| 2026-06-26 | 21.30 | 21.32 | 21.30 | 21.32 | -0.116% | 855 | +5.652% |
| 2026-06-25 | 21.31 | 21.40 | 21.31 | 21.34 | +0.779% | 6,862 | +5.530% |
| 2026-06-24 | 21.28 | 21.28 | 21.16 | 21.18 | -0.982% | 5,244 | +6.352% |
| 2026-06-23 | 21.36 | 21.41 | 21.35 | 21.39 | -0.720% | 2,883 | +5.307% |
| 2026-06-22 | 21.61 | 21.61 | 21.53 | 21.54 | -0.531% | 11,941 | +4.550% |
| 2026-06-18 | 21.61 | 21.65 | 21.55 | 21.65 | +0.092% | 28,543 | +3.995% |
| 2026-06-17 | 21.81 | 21.81 | 21.64 | 21.64 | -0.462% | 961 | +4.091% |
| 2026-06-16 | 21.81 | 21.81 | 21.72 | 21.74 | -0.683% | 5,452 | +3.609% |
| 2026-06-15 | 21.84 | 21.89 | 21.82 | 21.89 | -0.410% | 5,766 | +2.902% |
| 2026-06-12 | 22.00 | 22.00 | 21.94 | 21.98 | +0.022% | 2,161 | +2.480% |
| 2026-06-11 | 22.05 | 22.05 | 21.97 | 21.97 | -0.317% | 2,049 | +2.503% |
| 2026-06-10 | 21.94 | 22.12 | 21.94 | 22.04 | +0.182% | 7,606 | +2.178% |
| 2026-06-09 | 22.03 | 22.05 | 21.97 | 22.00 | -0.295% | 12,434 | +2.364% |
| 2026-06-08 | 21.99 | 22.10 | 21.99 | 22.07 | -0.015% | 17,603 | +2.062% |
| 2026-06-05 | 22.07 | 22.08 | 21.99 | 22.07 | -0.727% | 8,395 | +2.046% |
| 2026-06-04 | 22.22 | 22.23 | 22.14 | 22.23 | -0.604% | 9,345 | +1.305% |
| 2026-06-03 | 22.44 | 22.44 | 22.36 | 22.36 | -0.578% | 3,969 | +0.693% |
| 2026-06-02 | 22.46 | 22.51 | 22.46 | 22.50 | -0.332% | 15,989 | +0.111% |
| 2026-06-01 | 22.54 | 22.57 | 22.47 | 22.57 | +1.042% | 28,467 | -0.222% |
| 2026-05-29 | 22.39 | 22.39 | 22.25 | 22.34 | -0.685% | 4,178 | +0.818% |
| 2026-05-28 | 22.52 | 22.53 | 22.43 | 22.49 | +0.206% | 4,730 | +0.128% |
| 2026-05-27 | 22.68 | 22.68 | 22.40 | 22.45 | -1.492% | 9,702 | +0.334% |
| 2026-05-26 | 22.76 | 22.79 | 22.74 | 22.79 | -0.855% | 6,683 | -1.163% |
| 2026-05-22 | 23.03 | 23.04 | 22.93 | 22.98 | -0.143% | 3,684 | -2.009% |
| 2026-05-21 | 23.16 | 23.17 | 22.98 | 23.01 | -0.228% | 3,854 | -2.148% |
| 2026-05-20 | 23.20 | 23.24 | 23.02 | 23.07 | -0.978% | 3,992 | -2.372% |
| 2026-05-19 | 23.28 | 23.31 | 23.22 | 23.30 | +0.150% | 108,503 | -3.327% |
| 2026-05-18 | 23.19 | 23.36 | 23.19 | 23.26 | +0.218% | 2,685 | -3.181% |
| 2026-05-15 | 23.17 | 23.21 | 23.14 | 23.21 | +0.906% | 6,729 | -2.970% |
| 2026-05-14 | 22.95 | 23.00 | 22.93 | 23.00 | +0.138% | 1,855 | -2.091% |
| 2026-05-13 | 22.94 | 23.06 | 22.94 | 22.97 | +0.258% | 12,253 | -1.956% |
| 2026-05-12 | 22.93 | 22.93 | 22.87 | 22.91 | +0.858% | 6,570 | -1.702% |
| 2026-05-11 | 22.62 | 22.71 | 22.62 | 22.71 | +0.622% | 3,952 | -0.858% |
| 2026-05-08 | 22.56 | 22.58 | 22.54 | 22.57 | -0.295% | 51,369 | -0.241% |
| 2026-05-07 | 22.36 | 22.64 | 22.35 | 22.64 | +0.622% | 7,025 | -0.535% |
| 2026-05-06 | 22.84 | 22.84 | 22.45 | 22.50 | -2.232% | 6,836 | +0.083% |
| 2026-05-05 | 23.10 | 23.10 | 22.94 | 23.02 | -0.044% | 48,993 | -2.151% |
| 2026-05-04 | 22.89 | 23.09 | 22.89 | 23.03 | +0.393% | 3,720 | -2.194% |
| 2026-05-01 | 22.82 | 22.94 | 22.82 | 22.93 | -0.018% | 5,993 | -1.809% |
| 2026-04-30 | 23.01 | 23.01 | 22.89 | 22.94 | -2.893% | 4,033 | -1.827% |
| 2026-04-29 | 23.44 | 23.64 | 23.44 | 23.62 | +1.254% | 15,389 | -4.667% |
| 2026-04-28 | 23.33 | 23.33 | 23.32 | 23.33 | +0.539% | 2,092 | -3.472% |
| 2026-04-27 | 23.16 | 23.23 | 23.16 | 23.20 | +0.194% | 3,655 | -2.952% |
| 2026-04-24 | 23.19 | 23.21 | 23.13 | 23.16 | -0.129% | 5,269 | -2.763% |
| 2026-04-23 | 23.13 | 23.20 | 23.11 | 23.19 | +0.346% | 1,680 | -2.889% |
| 2026-04-22 | 23.03 | 23.11 | 23.03 | 23.11 | -0.086% | 5,451 | -2.553% |
| 2026-04-21 | 23.01 | 23.14 | 23.00 | 23.13 | +0.761% | 3,519 | -2.636% |
| 2026-04-20 | 22.89 | 22.97 | 22.86 | 22.95 | +0.611% | 5,587 | -1.895% |
| 2026-04-17 | 22.85 | 22.85 | 22.66 | 22.82 | -0.607% | 3,935 | -1.296% |
| 2026-04-16 | 22.94 | 22.98 | 22.93 | 22.95 | +0.680% | 3,264 | -1.895% |
| 2026-04-15 | 22.79 | 22.83 | 22.76 | 22.80 | -0.021% | 17,260 | -1.228% |
| 2026-04-14 | 22.73 | 22.82 | 22.73 | 22.80 | -0.412% | 28,022 | -1.249% |
| 2026-04-13 | 23.02 | 23.02 | 22.89 | 22.90 | -0.352% | 4,769 | -1.656% |
| 2026-04-10 | 23.06 | 23.06 | 22.95 | 22.98 | +0.087% | 3,621 | -2.002% |
| 2026-04-09 | 23.01 | 23.01 | 22.91 | 22.96 | -0.347% | 5,354 | -1.916% |
| 2026-04-08 | 23.09 | 23.09 | 22.98 | 23.04 | -0.652% | 2,845 | -2.257% |
| 2026-04-07 | 23.28 | 23.28 | 23.17 | 23.19 | -0.124% | 2,767 | -2.894% |
| 2026-04-06 | 23.20 | 23.22 | 23.11 | 23.22 | +0.129% | 21,818 | -3.015% |
| 2026-04-02 | 23.25 | 23.25 | 23.13 | 23.19 | -0.429% | 7,580 | -2.889% |
| 2026-04-01 | 23.30 | 23.33 | 23.25 | 23.29 | +0.336% | 19,555 | -3.306% |
| 2026-03-31 | 23.03 | 23.21 | 22.96 | 23.21 | +1.396% | 10,241 | -2.981% |
| 2026-03-30 | 23.04 | 23.04 | 22.87 | 22.89 | -0.684% | 10,661 | -1.627% |
| 2026-03-27 | 23.01 | 23.19 | 23.01 | 23.05 | +0.427% | 23,604 | -2.299% |
| 2026-03-26 | 23.20 | 23.27 | 22.95 | 22.95 | -1.736% | 10,492 | -1.882% |
| 2026-03-25 | 23.45 | 23.46 | 23.35 | 23.36 | +1.223% | 9,957 | -3.586% |
| 2026-03-24 | 22.95 | 23.13 | 22.92 | 23.08 | -0.318% | 12,479 | -2.406% |
| 2026-03-23 | 22.86 | 23.27 | 22.86 | 23.15 | +0.884% | 10,031 | -2.717% |
| 2026-03-20 | 23.42 | 23.42 | 22.95 | 22.95 | -2.436% | 9,979 | -1.857% |
| 2026-03-19 | 23.34 | 23.53 | 23.11 | 23.52 | -1.167% | 8,263 | -4.248% |
| 2026-03-18 | 23.96 | 24.09 | 23.80 | 23.80 | -2.309% | 28,321 | -5.365% |
| 2026-03-17 | 24.45 | 24.45 | 24.36 | 24.36 | +0.411% | 2,944 | -7.550% |
| 2026-03-16 | 24.13 | 24.33 | 24.13 | 24.26 | +1.149% | 13,360 | -7.171% |
| 2026-03-13 | 24.29 | 24.29 | 23.97 | 23.98 | -1.911% | 57,921 | -6.104% |
| 2026-03-12 | 24.66 | 24.66 | 24.45 | 24.45 | -0.678% | 9,071 | -7.899% |
| 2026-03-11 | 24.61 | 24.65 | 24.51 | 24.62 | -0.813% | 10,355 | -8.523% |
| 2026-03-10 | 24.88 | 24.92 | 24.74 | 24.82 | +1.059% | 18,415 | -9.267% |
| 2026-03-09 | 24.82 | 24.90 | 24.46 | 24.56 | -0.164% | 23,216 | -8.306% |
| 2026-03-06 | 23.95 | 24.60 | 23.95 | 24.60 | +3.406% | 7,147 | -8.456% |
| 2026-03-05 | 23.66 | 23.79 | 23.64 | 23.79 | +0.211% | 3,846 | -5.338% |
| 2026-03-04 | 23.56 | 23.74 | 23.56 | 23.74 | +1.689% | 1,484 | -5.139% |
| 2026-03-03 | 23.45 | 23.46 | 23.19 | 23.35 | -1.987% | 4,608 | -3.536% |
| 2026-03-02 | 23.75 | 23.86 | 23.62 | 23.82 | +0.881% | 23,901 | -5.454% |
| 2026-02-27 | 23.64 | 23.64 | 23.52 | 23.61 | +0.111% | 14,958 | -4.620% |
| 2026-02-26 | 23.66 | 23.66 | 23.50 | 23.58 | -1.201% | 4,379 | -4.515% |
| 2026-02-25 | 23.79 | 24.20 | 23.79 | 23.87 | +1.581% | 8,261 | -5.662% |
| 2026-02-24 | 23.33 | 23.51 | 23.33 | 23.50 | +1.077% | 42,810 | -4.170% |
| 2026-02-23 | 23.50 | 23.50 | 23.15 | 23.25 | -0.727% | 25,257 | -3.139% |
| 2026-02-20 | 23.19 | 23.43 | 23.18 | 23.42 | +0.911% | 35,526 | -3.843% |
| 2026-02-19 | 23.27 | 23.27 | 23.03 | 23.21 | +0.065% | 8,100 | -2.967% |
| 2026-02-18 | 23.08 | 23.34 | 23.08 | 23.19 | +1.482% | 9,177 | -2.904% |
| 2026-02-17 | 22.85 | 22.95 | 22.61 | 22.85 | -1.535% | 12,488 | -1.464% |
| 2026-02-13 | 23.16 | 23.28 | 23.15 | 23.21 | +1.005% | 5,586 | -2.977% |
| 2026-02-12 | 23.49 | 23.49 | 22.94 | 22.98 | -2.557% | 6,192 | -2.002% |
| 2026-02-11 | 23.57 | 23.60 | 23.40 | 23.58 | +0.785% | 9,262 | -4.507% |
| 2026-02-10 | 23.50 | 23.51 | 23.40 | 23.40 | +0.105% | 6,205 | -3.758% |
| 2026-02-09 | 23.06 | 23.37 | 23.06 | 23.37 | +1.102% | 7,348 | -3.657% |
| 2026-02-06 | 22.68 | 23.13 | 22.68 | 23.12 | +3.897% | 16,218 | -2.595% |
| 2026-02-05 | 22.31 | 22.49 | 22.25 | 22.25 | -1.905% | 90,518 | +1.201% |
| 2026-02-04 | 22.75 | 22.75 | 22.54 | 22.68 | -0.143% | 5,775 | -0.727% |
| 2026-02-03 | 22.70 | 22.72 | 22.52 | 22.72 | +1.136% | 2,296 | -0.869% |
| 2026-02-02 | 22.33 | 22.53 | 22.33 | 22.46 | -0.917% | 49,827 | +0.256% |
| 2026-01-30 | 23.45 | 23.45 | 22.39 | 22.67 | -4.044% | 8,539 | -0.663% |
| 2026-01-29 | 23.98 | 23.98 | 22.95 | 23.63 | +0.321% | 7,262 | -4.680% |
| 2026-01-28 | 23.35 | 23.57 | 23.28 | 23.55 | +2.140% | 10,042 | -4.374% |
| 2026-01-27 | 22.73 | 23.07 | 22.65 | 23.06 | +1.313% | 61,737 | -2.327% |
| 2026-01-26 | 22.77 | 22.86 | 22.76 | 22.76 | +0.666% | 80,721 | -1.045% |
| 2026-01-23 | 22.53 | 22.70 | 22.53 | 22.61 | +0.657% | 14,986 | -0.386% |
| 2026-01-22 | 22.35 | 22.51 | 22.35 | 22.46 | +0.826% | 5,037 | +0.269% |
| 2026-01-21 | 22.23 | 22.30 | 22.05 | 22.28 | +1.623% | 24,574 | +1.097% |
| 2026-01-20 | 21.75 | 21.98 | 21.75 | 21.92 | +0.418% | 54,407 | +2.737% |
| 2026-01-16 | 21.99 | 21.99 | 21.75 | 21.83 | -1.199% | 4,995 | +3.167% |
| 2026-01-15 | 22.09 | 22.17 | 22.06 | 22.09 | -0.516% | 12,992 | +1.930% |
| 2026-01-14 | 22.18 | 22.22 | 22.13 | 22.21 | +0.558% | 2,519 | +1.404% |
| 2026-01-13 | 22.14 | 22.14 | 22.07 | 22.09 | +0.204% | 8,446 | +1.970% |
| 2026-01-12 | 21.99 | 22.09 | 21.99 | 22.04 | +1.263% | 3,069 | +2.178% |
| 2026-01-09 | 21.74 | 21.81 | 21.74 | 21.77 | +1.224% | 9,861 | +3.469% |
| 2026-01-08 | 21.35 | 21.50 | 21.35 | 21.50 | -0.186% | 3,824 | +4.735% |
| 2026-01-07 | 21.52 | 21.61 | 21.52 | 21.54 | -0.740% | 2,082 | +4.540% |
| 2026-01-06 | 21.61 | 21.70 | 21.61 | 21.70 | +1.004% | 6,219 | +3.767% |
| 2026-01-05 | 21.08 | 21.51 | 21.08 | 21.49 | +2.877% | 4,051 | +4.809% |
| 2026-01-02 | 20.89 | 20.98 | 20.84 | 20.89 | +0.554% | 8,655 | +7.824% |
| 2025-12-31 | 20.87 | 20.88 | 20.76 | 20.77 | -1.044% | 6,508 | +8.421% |
| 2025-12-30 | 21.05 | 21.05 | 20.97 | 20.99 | +0.543% | 6,522 | +7.289% |
| 2025-12-29 | 21.07 | 21.07 | 20.86 | 20.88 | -2.495% | 6,518 | +7.872% |
| 2025-12-26 | 21.43 | 21.45 | 21.37 | 21.41 | +1.045% | 4,252 | +5.180% |
| 2025-12-24 | 21.19 | 21.19 | 21.19 | 21.19 | -2.934% | 93 | +6.279% |
| 2025-12-23 | 21.75 | 21.83 | 21.66 | 21.83 | +0.855% | 4,305 | +3.161% |
| 2025-12-22 | 21.54 | 21.66 | 21.53 | 21.64 | +1.444% | 2,521 | +4.043% |
| 2025-12-19 | 21.36 | 21.41 | 21.34 | 21.34 | +0.945% | 3,592 | +5.545% |
| 2025-12-18 | 21.17 | 21.17 | 21.14 | 21.14 | +0.200% | 3,907 | +6.543% |
| 2025-12-17 | 21.18 | 21.18 | 21.09 | 21.09 | -0.258% | 639 | +6.755% |
| 2025-12-16 | 21.22 | 21.22 | 21.12 | 21.15 | -0.543% | 1,781 | +6.480% |
| 2025-12-15 | 21.28 | 21.29 | 21.25 | 21.27 | -0.003% | 1,847 | +5.902% |
| 2025-12-12 | 21.50 | 21.50 | 21.26 | 21.27 | -0.814% | 1,074 | +5.899% |
| 2025-12-11 | 21.37 | 21.45 | 21.37 | 21.44 | +0.671% | 8,223 | +5.037% |
| 2025-12-10 | 21.21 | 21.30 | 21.21 | 21.30 | +0.167% | 350 | +5.742% |
| 2025-12-09 | 21.22 | 21.26 | 21.22 | 21.26 | +0.567% | 140 | +5.918% |
| 2025-12-08 | 21.10 | 21.14 | 21.08 | 21.14 | +0.185% | 1,631 | +6.519% |
| 2025-12-05 | 21.19 | 21.19 | 21.10 | 21.10 | -0.105% | 1,715 | +6.716% |
| 2025-12-04 | 21.14 | 21.16 | 21.13 | 21.13 | -0.189% | 730 | +6.604% |
| 2025-12-03 | 21.13 | 21.16 | 21.13 | 21.16 | +0.570% | 1,443 | +6.402% |
| 2025-12-02 | 21.01 | 21.05 | 20.98 | 21.05 | +0.260% | 1,329 | +7.008% |
| 2025-12-01 | 21.02 | 21.02 | 20.99 | 20.99 | -0.625% | 2,763 | +7.287% |
| 2025-11-28 | 21.06 | 21.12 | 21.06 | 21.12 | +0.664% | 5,865 | +6.616% |
| 2025-11-26 | 20.89 | 21.01 | 20.89 | 20.98 | +1.444% | 1,444 | +7.324% |
| 2025-11-25 | 20.54 | 20.70 | 20.54 | 20.68 | +0.773% | 3,808 | +8.873% |
| 2025-11-24 | 20.39 | 20.53 | 20.39 | 20.53 | +0.734% | 1,471 | +9.715% |
| 2025-11-21 | 20.26 | 20.45 | 20.20 | 20.38 | +0.643% | 7,091 | +10.520% |
| 2025-11-20 | 20.76 | 20.76 | 20.25 | 20.25 | -1.020% | 6,214 | +11.230% |
| 2025-11-19 | 20.57 | 20.57 | 20.40 | 20.45 | +0.019% | 1,672 | +10.095% |
| 2025-11-18 | 20.50 | 20.50 | 20.31 | 20.45 | -0.743% | 2,264 | +10.116% |
| 2025-11-17 | 20.78 | 20.82 | 20.53 | 20.60 | -0.918% | 6,545 | +9.298% |
| 2025-11-14 | 20.66 | 20.88 | 20.65 | 20.80 | +0.108% | 5,906 | +8.295% |
| 2025-11-13 | 21.04 | 21.04 | 20.56 | 20.77 | -1.668% | 19,621 | +8.412% |
| 2025-11-12 | 21.24 | 21.24 | 21.10 | 21.12 | -0.286% | 9,905 | +6.604% |
| 2025-11-11 | 21.18 | 21.21 | 21.10 | 21.19 | +0.068% | 135,460 | +6.300% |
| 2025-11-10 | 20.95 | 21.17 | 20.95 | 21.17 | +2.235% | 1,700 | +6.372% |
| 2025-11-07 | 20.60 | 20.71 | 20.57 | 20.71 | +0.378% | 1,085 | +8.750% |
| 2025-11-06 | 22.19 | 22.19 | 20.56 | 20.63 | -0.618% | 2,930 | +9.161% |
| 2025-11-05 | 20.78 | 20.79 | 20.76 | 20.76 | -0.226% | 804 | +8.487% |
| 2025-11-04 | 20.95 | 21.04 | 20.81 | 20.81 | -2.253% | 3,412 | +8.242% |
| 2025-11-03 | 21.23 | 21.29 | 21.23 | 21.28 | +0.324% | 10,865 | +5.804% |
| 2025-10-31 | 21.22 | 21.22 | 21.22 | 21.22 | +0.178% | 2,513 | +6.147% |
| 2025-10-30 | 21.21 | 21.21 | 21.18 | 21.18 | -0.084% | 257 | +6.336% |
| 2025-10-29 | 21.20 | 21.20 | 21.20 | 21.20 | +0.077% | 269 | +6.246% |
| 2025-10-28 | 21.18 | 21.18 | 21.16 | 21.18 | -0.518% | 471 | +6.328% |
| 2025-10-27 | 21.28 | 21.29 | 21.14 | 21.29 | -0.470% | 2,972 | +5.777% |
| 2025-10-24 | 21.49 | 21.50 | 21.39 | 21.39 | -0.057% | 19,454 | +5.280% |
| 2025-10-23 | 21.46 | 21.46 | 21.40 | 21.40 | +1.227% | 2,906 | +5.219% |
| 2025-10-22 | 21.30 | 21.30 | 20.92 | 21.14 | -1.107% | 2,857 | +6.511% |
| 2025-10-21 | 21.37 | 21.39 | 21.36 | 21.38 | -1.315% | 6,697 | +5.332% |
| 2025-10-20 | 21.50 | 21.66 | 21.43 | 21.66 | +2.629% | 17,476 | +3.946% |
| 2025-10-17 | 21.07 | 21.17 | 20.93 | 21.11 | -0.713% | 36,634 | +6.679% |
| 2025-10-16 | 21.43 | 21.49 | 21.17 | 21.26 | +0.190% | 3,221 | +5.918% |
| 2025-10-15 | 21.42 | 21.42 | 21.15 | 21.22 | +1.310% | 899 | +6.120% |
| 2025-10-14 | 20.50 | 21.10 | 20.49 | 20.95 | +0.104% | 3,021 | +7.510% |
| 2025-10-13 | 20.65 | 20.98 | 20.65 | 20.93 | +2.788% | 5,100 | +7.621% |
| 2025-10-10 | 21.00 | 21.04 | 20.36 | 20.36 | -3.378% | 5,728 | +10.622% |
| 2025-10-09 | 21.34 | 21.34 | 21.00 | 21.07 | -1.268% | 1,865 | +6.885% |
| 2025-10-08 | 21.25 | 21.34 | 21.25 | 21.34 | +0.528% | 2,390 | +5.531% |
| 2025-10-07 | 21.31 | 21.31 | 21.22 | 21.23 | -0.662% | 5,496 | +6.088% |
| 2025-10-06 | 21.30 | 21.37 | 21.29 | 21.37 | +0.762% | 1,797 | +5.385% |
| 2025-10-03 | 21.22 | 21.31 | 21.21 | 21.21 | +0.437% | 12,352 | +6.188% |
| 2025-10-02 | 21.19 | 21.82 | 21.06 | 21.12 | -0.400% | 21,568 | +6.652% |
| 2025-10-01 | 21.10 | 21.23 | 21.10 | 21.20 | +0.231% | 40,270 | +6.224% |
| 2025-09-30 | 21.03 | 21.15 | 21.02 | 21.15 | +0.490% | 2,307 | +6.470% |
| 2025-09-29 | 21.06 | 21.12 | 21.03 | 21.05 | +0.000% | 7,883 | +6.992% |
| 2025-09-26 | 21.06 | 21.06 | 21.00 | 21.05 | +0.611% | 1,132 | +6.993% |
| 2025-09-25 | 21.04 | 21.04 | 20.89 | 20.92 | -0.669% | 2,500 | +7.646% |
| 2025-09-24 | 21.10 | 21.12 | 21.05 | 21.06 | -0.386% | 3,935 | +6.926% |
| 2025-09-23 | 21.19 | 21.19 | 21.11 | 21.14 | -0.344% | 1,165 | +6.513% |
| 2025-09-22 | 21.09 | 21.22 | 21.09 | 21.22 | +0.537% | 85,528 | +6.147% |
| 2025-09-19 | 21.06 | 21.10 | 21.05 | 21.10 | +0.023% | 1,101 | +6.717% |
| 2025-09-18 | 21.11 | 21.12 | 21.10 | 21.10 | +0.407% | 4,159 | +6.742% |
| 2025-09-17 | 21.07 | 21.11 | 21.01 | 21.01 | -0.451% | 5,614 | +7.176% |
| 2025-09-16 | 21.08 | 21.11 | 21.08 | 21.11 | +0.092% | 727 | +6.693% |
| 2025-09-15 | 21.09 | 21.09 | 21.08 | 21.09 | +0.587% | 1,908 | +6.791% |
| 2025-09-12 | 21.01 | 21.01 | 20.93 | 20.96 | -0.167% | 1,679 | +7.418% |
| 2025-09-11 | 20.93 | 21.00 | 20.92 | 21.00 | +0.781% | 2,216 | +7.238% |
| 2025-09-10 | 20.83 | 20.86 | 20.83 | 20.84 | +0.446% | 3,820 | +8.075% |
| 2025-09-09 | 20.76 | 20.77 | 20.74 | 20.74 | -0.208% | 1,105 | +8.557% |
| 2025-09-08 | 20.79 | 20.83 | 20.73 | 20.79 | +0.405% | 3,783 | +8.331% |
| 2025-09-05 | 20.79 | 20.79 | 20.64 | 20.70 | -0.328% | 2,702 | +8.770% |
| 2025-09-04 | 20.68 | 20.77 | 20.68 | 20.77 | +0.644% | 2,342 | +8.413% |
| 2025-09-03 | 20.63 | 20.71 | 20.60 | 20.64 | -0.501% | 3,187 | +9.111% |
| 2025-09-02 | 20.71 | 20.76 | 20.50 | 20.74 | -0.025% | 13,758 | +8.565% |
| 2025-08-29 | 20.74 | 20.76 | 20.74 | 20.75 | -0.544% | 56,398 | +8.538% |
| 2025-08-28 | 20.78 | 20.86 | 20.78 | 20.86 | +0.176% | 485 | +7.947% |
| 2025-08-27 | 20.63 | 20.83 | 20.63 | 20.83 | +0.907% | 2,014 | +8.138% |
| 2025-08-26 | 20.59 | 20.65 | 20.59 | 20.64 | +0.441% | 776 | +9.118% |
| 2025-08-25 | 20.62 | 20.64 | 20.55 | 20.55 | -0.690% | 1,764 | +9.599% |
| 2025-08-22 | 20.67 | 20.73 | 20.67 | 20.69 | +2.706% | 8,450 | +8.843% |
| 2025-08-21 | 20.27 | 20.27 | 20.15 | 20.15 | -0.749% | 394 | +11.788% |
| 2025-08-20 | 20.76 | 20.76 | 20.21 | 20.30 | +0.085% | 2,311 | +10.950% |
| 2025-08-19 | 20.47 | 20.47 | 20.28 | 20.28 | -0.902% | 2,444 | +11.045% |
| 2025-08-18 | 20.46 | 20.46 | 20.46 | 20.46 | -0.102% | 361 | +10.043% |
| 2025-08-15 | 20.47 | 20.49 | 20.47 | 20.49 | -0.094% | 628 | +9.931% |
| 2025-08-14 | 20.46 | 20.50 | 20.45 | 20.50 | -0.295% | 572 | +9.827% |
| 2025-08-13 | 20.57 | 20.62 | 20.50 | 20.57 | +0.683% | 3,934 | +9.504% |
| 2025-08-12 | 20.42 | 20.45 | 20.42 | 20.43 | +0.792% | 8,274 | +10.252% |
| 2025-08-11 | 20.23 | 20.27 | 20.23 | 20.27 | -0.273% | 3,148 | +11.125% |
| 2025-08-08 | 20.30 | 20.37 | 20.28 | 20.32 | +0.472% | 1,733 | +10.822% |
| 2025-08-07 | 20.27 | 20.27 | 20.20 | 20.23 | +0.298% | 1,891 | +11.346% |
| 2025-08-06 | 20.17 | 20.17 | 20.17 | 20.17 | +0.417% | 59 | +11.677% |
| 2025-08-05 | 20.02 | 20.08 | 20.02 | 20.08 | +0.108% | 234 | +12.142% |
| 2025-08-04 | 20.10 | 20.11 | 20.06 | 20.06 | +0.200% | 10,311 | +12.263% |
| 2025-08-01 | 20.09 | 20.10 | 20.02 | 20.02 | 0.000% | 3,971 | +12.488% |
| 2025-07-31 | 20.07 | 20.32 | 20.02 | 20.02 | -0.425% | 8,500 | +12.488% |
| 2025-07-30 | 20.08 | 20.32 | 20.08 | 20.11 | -0.149% | 2,611 | +12.009% |
| 2025-07-29 | 20.08 | 20.15 | 20.08 | 20.14 | +0.250% | 3,956 | +11.842% |
| 2025-07-28 | 20.09 | 20.09 | 20.08 | 20.09 | +0.170% | 2,684 | +12.121% |
| 2025-07-25 | 20.04 | 20.11 | 20.03 | 20.05 | -0.566% | 1,766 | +12.311% |
| 2025-07-24 | 20.20 | 20.22 | 20.17 | 20.17 | -0.206% | 1,201 | +11.676% |
| 2025-07-23 | 20.16 | 20.21 | 20.12 | 20.21 | +0.299% | 5,492 | +11.446% |
| 2025-07-22 | 20.08 | 20.15 | 20.08 | 20.15 | +0.732% | 2,447 | +11.780% |
| 2025-07-21 | 19.98 | 20.00 | 19.98 | 20.00 | +0.509% | 3,342 | +12.598% |
| 2025-07-18 | 19.93 | 19.94 | 19.90 | 19.90 | +0.219% | 1,808 | +13.172% |
| 2025-07-17 | 20.06 | 20.06 | 19.85 | 19.86 | -0.921% | 14,256 | +13.419% |
| 2025-07-16 | 20.08 | 20.08 | 19.93 | 20.04 | -0.299% | 2,296 | +12.375% |
| 2025-07-15 | 20.10 | 20.14 | 20.08 | 20.10 | 0.000% | 1,426 | +12.040% |