JFLX
JPMorgan Flexible Debt ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
48.73USD-0.082%(-0.04)24,084
48.72Bid48.75Ask0.03SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
48.72USD-0.021%(-0.01)
JFLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.82 | 48.82 | 48.71 | 48.75 | -0.037% | 82,412 | 0.000% |
| 2026-10-01 | 48.34 | 48.81 | 48.34 | 48.77 | -0.168% | 291,793 | -0.037% |
| 2026-09-30 | 48.89 | 48.91 | 48.83 | 48.85 | -0.123% | 137,812 | -0.205% |
| 2026-09-29 | 49.00 | 49.00 | 48.84 | 48.91 | -0.020% | 197,160 | -0.327% |
| 2026-09-28 | 48.99 | 48.99 | 48.84 | 48.92 | -0.143% | 97,030 | -0.348% |
| 2026-09-25 | 49.02 | 49.04 | 48.94 | 48.99 | -0.061% | 131,695 | -0.490% |
| 2026-09-24 | 49.14 | 49.15 | 49.02 | 49.02 | -0.487% | 82,307 | -0.551% |
| 2026-09-23 | 49.42 | 49.42 | 49.19 | 49.26 | -0.366% | 104,628 | -1.035% |
| 2026-09-22 | 49.43 | 49.47 | 49.39 | 49.44 | +0.063% | 133,397 | -1.398% |
| 2026-09-21 | 49.42 | 49.43 | 49.38 | 49.41 | +0.162% | 137,506 | -1.336% |
| 2026-09-18 | 49.35 | 49.37 | 49.28 | 49.33 | -0.238% | 253,079 | -1.176% |
| 2026-09-17 | 49.39 | 49.47 | 49.37 | 49.45 | +0.280% | 118,176 | -1.412% |
| 2026-09-16 | 49.30 | 49.38 | 49.27 | 49.31 | 0.000% | 140,598 | -1.136% |
| 2026-09-15 | 49.37 | 49.37 | 49.26 | 49.31 | -0.061% | 187,457 | -1.136% |
| 2026-09-14 | 49.27 | 49.38 | 49.25 | 49.34 | +0.020% | 132,193 | -1.196% |
| 2026-09-11 | 49.37 | 49.40 | 49.33 | 49.33 | -0.162% | 99,409 | -1.176% |
| 2026-09-10 | 49.46 | 49.59 | 49.41 | 49.41 | -0.423% | 139,412 | -1.336% |
| 2026-09-09 | 49.64 | 49.69 | 49.61 | 49.62 | -0.101% | 107,149 | -1.753% |
| 2026-09-08 | 49.66 | 49.73 | 49.66 | 49.67 | -0.101% | 82,549 | -1.852% |
| 2026-09-04 | 49.92 | 49.92 | 49.68 | 49.72 | +0.121% | 110,847 | -1.951% |
| 2026-09-03 | 49.63 | 49.67 | 49.62 | 49.66 | +0.121% | 111,100 | -1.832% |
| 2026-09-02 | 49.54 | 49.60 | 49.53 | 49.60 | +0.061% | 128,690 | -1.714% |
| 2026-09-01 | 49.60 | 49.63 | 49.57 | 49.57 | -0.522% | 52,954 | -1.654% |
| 2026-08-31 | 49.87 | 49.87 | 49.81 | 49.83 | -0.100% | 52,585 | -2.167% |
| 2026-08-28 | 49.95 | 49.95 | 49.86 | 49.88 | -0.160% | 76,082 | -2.265% |
| 2026-08-27 | 49.95 | 50.00 | 49.94 | 49.96 | -0.050% | 250,718 | -2.422% |
| 2026-08-26 | 49.97 | 49.98 | 49.95 | 49.98 | -0.010% | 109,009 | -2.471% |
| 2026-08-25 | 49.94 | 50.00 | 49.92 | 49.99 | +0.140% | 55,121 | -2.480% |
| 2026-08-24 | 49.90 | 49.92 | 49.88 | 49.92 | +0.100% | 81,821 | -2.344% |
| 2026-08-21 | 49.89 | 49.89 | 49.85 | 49.87 | +0.020% | 64,736 | -2.246% |
| 2026-08-20 | 49.87 | 49.88 | 49.85 | 49.86 | -0.120% | 85,645 | -2.226% |
| 2026-08-19 | 49.89 | 49.92 | 49.88 | 49.92 | +0.080% | 113,698 | -2.344% |
| 2026-08-18 | 49.84 | 49.95 | 49.84 | 49.88 | -0.060% | 244,851 | -2.265% |
| 2026-08-17 | 49.92 | 49.97 | 49.91 | 49.91 | -0.080% | 576,730 | -2.324% |
| 2026-08-14 | 49.96 | 49.97 | 49.92 | 49.95 | -0.060% | 123,257 | -2.402% |
| 2026-08-13 | 49.96 | 50.12 | 49.95 | 49.98 | +0.100% | 107,070 | -2.461% |
| 2026-08-12 | 49.92 | 50.08 | 49.91 | 49.93 | +0.040% | 82,359 | -2.363% |
| 2026-08-11 | 49.90 | 49.93 | 49.88 | 49.91 | -0.010% | 68,400 | -2.324% |
| 2026-08-10 | 49.92 | 49.96 | 49.91 | 49.91 | -0.070% | 113,251 | -2.334% |
| 2026-08-07 | 49.95 | 49.97 | 49.92 | 49.95 | +0.070% | 70,034 | -2.402% |
| 2026-08-06 | 49.92 | 49.95 | 49.90 | 49.91 | -0.210% | 69,377 | -2.334% |
| 2026-08-05 | 49.98 | 50.05 | 49.98 | 50.02 | +0.060% | 173,618 | -2.539% |
| 2026-08-04 | 49.97 | 50.10 | 49.93 | 49.99 | +0.060% | 953,566 | -2.480% |
| 2026-08-03 | 49.79 | 49.98 | 49.78 | 49.96 | +0.041% | 183,020 | -2.422% |
| 2026-07-31 | 49.97 | 49.97 | 49.90 | 49.94 | -0.001% | 71,785 | -2.382% |
| 2026-07-30 | 49.85 | 49.94 | 49.85 | 49.94 | +0.181% | 164,619 | -2.383% |
| 2026-07-29 | 49.91 | 49.98 | 49.85 | 49.85 | -0.080% | 105,424 | -2.207% |
| 2026-07-28 | 49.84 | 49.92 | 49.84 | 49.89 | +0.004% | 124,641 | -2.285% |
| 2026-07-27 | 49.85 | 49.90 | 49.82 | 49.89 | +0.217% | 75,967 | -2.281% |
| 2026-07-24 | 49.77 | 49.83 | 49.75 | 49.78 | -0.040% | 76,120 | -2.069% |
| 2026-07-23 | 49.78 | 50.06 | 49.60 | 49.80 | -0.240% | 82,366 | -2.108% |
| 2026-07-22 | 49.90 | 50.00 | 49.90 | 49.92 | -0.100% | 101,073 | -2.344% |
| 2026-07-21 | 49.95 | 50.08 | 49.93 | 49.97 | -0.020% | 72,538 | -2.441% |
| 2026-07-20 | 49.99 | 50.01 | 49.95 | 49.98 | -0.090% | 58,330 | -2.461% |
| 2026-07-17 | 50.00 | 50.04 | 50.00 | 50.02 | -0.110% | 84,971 | -2.549% |
| 2026-07-16 | 50.08 | 50.12 | 50.04 | 50.08 | +0.040% | 143,684 | -2.656% |
| 2026-07-15 | 50.05 | 50.08 | 50.03 | 50.06 | +0.080% | 106,518 | -2.617% |
| 2026-07-14 | 50.01 | 50.08 | 49.99 | 50.02 | -0.020% | 112,335 | -2.539% |
| 2026-07-13 | 50.08 | 50.11 | 50.00 | 50.03 | -0.219% | 169,734 | -2.558% |
| 2026-07-10 | 50.13 | 50.17 | 50.10 | 50.14 | +0.140% | 60,061 | -2.772% |
| 2026-07-09 | 50.03 | 50.12 | 50.03 | 50.07 | +0.040% | 81,934 | -2.636% |
| 2026-07-08 | 50.03 | 50.08 | 49.98 | 50.05 | -0.199% | 152,201 | -2.597% |
| 2026-07-07 | 50.15 | 50.26 | 50.11 | 50.15 | -0.179% | 68,014 | -2.792% |
| 2026-07-06 | 50.21 | 50.27 | 50.20 | 50.24 | +0.080% | 74,576 | -2.966% |
| 2026-07-02 | 50.18 | 50.23 | 50.17 | 50.20 | +0.040% | 61,011 | -2.888% |
| 2026-07-01 | 50.14 | 50.46 | 50.13 | 50.18 | -0.437% | 156,808 | -2.850% |
| 2026-06-30 | 50.39 | 50.44 | 50.38 | 50.40 | +0.040% | 83,023 | -3.274% |
| 2026-06-29 | 50.38 | 50.40 | 50.34 | 50.38 | 0.000% | 99,699 | -3.235% |
| 2026-06-26 | 50.32 | 50.38 | 50.32 | 50.38 | +0.040% | 68,628 | -3.235% |
| 2026-06-25 | 50.41 | 50.41 | 50.33 | 50.36 | +0.099% | 156,219 | -3.197% |
| 2026-06-24 | 50.30 | 50.37 | 50.29 | 50.31 | +0.040% | 97,240 | -3.101% |
| 2026-06-23 | 50.23 | 50.33 | 50.23 | 50.29 | -0.099% | 197,910 | -3.062% |
| 2026-06-22 | 50.31 | 50.35 | 50.29 | 50.34 | -0.040% | 66,651 | -3.159% |
| 2026-06-18 | 50.31 | 50.57 | 50.28 | 50.36 | +0.312% | 427,186 | -3.197% |
| 2026-06-17 | 50.37 | 50.40 | 50.19 | 50.20 | -0.351% | 53,182 | -2.895% |
| 2026-06-16 | 50.36 | 50.44 | 50.36 | 50.38 | -0.040% | 112,042 | -3.235% |
| 2026-06-15 | 50.41 | 50.41 | 50.37 | 50.40 | +0.259% | 67,014 | -3.274% |
| 2026-06-12 | 50.19 | 50.29 | 50.16 | 50.27 | +0.259% | 55,573 | -3.024% |
| 2026-06-11 | 50.01 | 50.15 | 49.97 | 50.14 | +0.380% | 51,151 | -2.772% |
| 2026-06-10 | 49.97 | 50.05 | 49.93 | 49.95 | -0.180% | 67,883 | -2.402% |
| 2026-06-09 | 50.03 | 50.06 | 49.94 | 50.04 | +0.160% | 54,889 | -2.578% |
| 2026-06-08 | 49.97 | 50.00 | 49.95 | 49.96 | -0.052% | 54,436 | -2.422% |
| 2026-06-05 | 50.05 | 50.05 | 49.97 | 49.99 | -0.267% | 36,669 | -2.473% |
| 2026-06-04 | 50.10 | 50.13 | 50.09 | 50.12 | 0.000% | 115,525 | -2.733% |
| 2026-06-03 | 50.14 | 50.15 | 50.10 | 50.12 | -0.060% | 73,872 | -2.733% |
| 2026-06-02 | 50.14 | 50.19 | 50.14 | 50.15 | -0.080% | 107,877 | -2.792% |
| 2026-06-01 | 50.18 | 50.20 | 50.08 | 50.19 | -0.288% | 96,685 | -2.869% |
| 2026-05-29 | 50.34 | 50.38 | 50.31 | 50.34 | -0.010% | 110,093 | -3.149% |
| 2026-05-28 | 50.23 | 50.35 | 50.21 | 50.34 | +0.279% | 78,516 | -3.159% |
| 2026-05-27 | 50.22 | 50.23 | 50.17 | 50.20 | +0.060% | 183,521 | -2.888% |
| 2026-05-26 | 50.13 | 50.17 | 50.11 | 50.17 | +0.440% | 128,088 | -2.830% |
| 2026-05-22 | 49.99 | 49.99 | 49.89 | 49.95 | 0.000% | 221,366 | -2.402% |
| 2026-05-21 | 49.87 | 49.98 | 49.86 | 49.95 | +0.150% | 51,414 | -2.402% |
| 2026-05-20 | 49.73 | 49.89 | 49.70 | 49.88 | +0.352% | 62,416 | -2.256% |
| 2026-05-19 | 49.72 | 49.78 | 49.68 | 49.70 | -0.281% | 121,993 | -1.911% |
| 2026-05-18 | 49.87 | 49.87 | 49.80 | 49.84 | -0.040% | 51,220 | -2.187% |
| 2026-05-15 | 49.89 | 49.90 | 49.83 | 49.86 | -0.220% | 61,625 | -2.226% |
| 2026-05-14 | 50.01 | 50.05 | 49.97 | 49.97 | -0.080% | 58,453 | -2.441% |
| 2026-05-13 | 49.96 | 50.09 | 49.94 | 50.01 | +0.060% | 127,462 | -2.519% |
| 2026-05-12 | 49.96 | 50.00 | 49.92 | 49.98 | -0.171% | 87,122 | -2.461% |
| 2026-05-11 | 50.07 | 50.14 | 50.06 | 50.07 | -0.049% | 63,558 | -2.627% |
| 2026-05-08 | 50.15 | 50.15 | 50.07 | 50.09 | +0.100% | 86,951 | -2.675% |
| 2026-05-07 | 50.09 | 50.13 | 50.02 | 50.04 | -0.040% | 62,406 | -2.578% |
| 2026-05-06 | 50.03 | 50.09 | 50.03 | 50.06 | +0.240% | 197,511 | -2.617% |
| 2026-05-05 | 49.92 | 49.99 | 49.87 | 49.94 | +0.140% | 82,844 | -2.383% |
| 2026-05-04 | 50.21 | 50.21 | 49.78 | 49.87 | -0.100% | 134,656 | -2.246% |
| 2026-05-01 | 49.95 | 49.96 | 49.89 | 49.92 | -0.319% | 84,253 | -2.344% |
| 2026-04-30 | 50.00 | 50.11 | 49.98 | 50.08 | +0.160% | 128,557 | -2.656% |
| 2026-04-29 | 50.09 | 50.09 | 49.96 | 50.00 | -0.180% | 60,687 | -2.500% |
| 2026-04-28 | 50.17 | 50.17 | 50.05 | 50.09 | -0.179% | 61,944 | -2.675% |
| 2026-04-27 | 50.24 | 50.24 | 50.17 | 50.18 | -0.040% | 103,404 | -2.850% |
| 2026-04-24 | 50.14 | 50.22 | 50.13 | 50.20 | +0.040% | 48,877 | -2.888% |
| 2026-04-23 | 50.21 | 50.27 | 50.13 | 50.18 | -0.119% | 136,321 | -2.850% |
| 2026-04-22 | 50.26 | 50.29 | 50.20 | 50.24 | +0.080% | 95,849 | -2.966% |
| 2026-04-21 | 50.30 | 50.31 | 50.20 | 50.20 | -0.236% | 73,664 | -2.888% |
| 2026-04-20 | 50.33 | 50.35 | 50.29 | 50.32 | -0.000% | 97,467 | -3.118% |
| 2026-04-17 | 50.29 | 50.34 | 50.26 | 50.32 | +0.381% | 95,600 | -3.118% |
| 2026-04-16 | 50.18 | 50.18 | 50.09 | 50.13 | -0.064% | 95,022 | -2.749% |
| 2026-04-15 | 50.14 | 50.17 | 50.11 | 50.16 | +0.060% | 181,788 | -2.811% |
| 2026-04-14 | 50.04 | 50.15 | 50.04 | 50.13 | +0.270% | 68,498 | -2.753% |
| 2026-04-13 | 49.88 | 50.00 | 49.87 | 49.99 | +0.110% | 54,002 | -2.490% |
| 2026-04-10 | 49.95 | 49.96 | 49.90 | 49.94 | +0.040% | 126,883 | -2.383% |
| 2026-04-09 | 49.85 | 50.12 | 49.82 | 49.92 | +0.261% | 61,580 | -2.344% |
| 2026-04-08 | 49.87 | 49.88 | 49.74 | 49.79 | +0.426% | 45,805 | -2.089% |
| 2026-04-07 | 49.53 | 49.59 | 49.45 | 49.58 | -0.063% | 42,841 | -1.671% |
| 2026-04-06 | 49.58 | 49.71 | 49.57 | 49.61 | 0.000% | 52,214 | -1.734% |
| 2026-04-02 | 49.51 | 49.61 | 49.46 | 49.61 | +0.162% | 151,786 | -1.734% |
| 2026-04-01 | 49.54 | 49.58 | 49.52 | 49.53 | -0.283% | 184,028 | -1.575% |
| 2026-03-31 | 49.59 | 49.82 | 49.58 | 49.67 | +0.396% | 100,165 | -1.854% |
| 2026-03-30 | 49.52 | 49.56 | 49.46 | 49.48 | +0.132% | 44,118 | -1.465% |
| 2026-03-27 | 49.41 | 49.46 | 49.40 | 49.41 | -0.260% | 92,422 | -1.336% |
| 2026-03-26 | 49.62 | 49.71 | 49.54 | 49.54 | -0.445% | 51,218 | -1.592% |
| 2026-03-25 | 49.74 | 49.81 | 49.71 | 49.76 | +0.201% | 72,553 | -2.030% |
| 2026-03-24 | 49.62 | 49.72 | 49.60 | 49.66 | -0.119% | 42,393 | -1.832% |
| 2026-03-23 | 49.54 | 49.75 | 49.54 | 49.72 | +0.483% | 151,554 | -1.949% |
| 2026-03-20 | 49.61 | 49.65 | 49.46 | 49.48 | -0.425% | 88,738 | -1.475% |
| 2026-03-19 | 49.63 | 49.90 | 49.63 | 49.69 | -0.379% | 52,270 | -1.894% |
| 2026-03-18 | 49.90 | 49.93 | 49.86 | 49.88 | -0.140% | 69,542 | -2.265% |
| 2026-03-17 | 49.89 | 50.05 | 49.89 | 49.95 | +0.281% | 43,606 | -2.402% |
| 2026-03-16 | 49.79 | 49.90 | 49.78 | 49.81 | +0.141% | 41,684 | -2.128% |
| 2026-03-13 | 49.83 | 49.86 | 49.72 | 49.74 | -0.120% | 81,430 | -1.990% |
| 2026-03-12 | 49.91 | 50.11 | 49.79 | 49.80 | -0.519% | 53,905 | -2.108% |
| 2026-03-11 | 50.09 | 50.12 | 50.03 | 50.06 | -0.130% | 58,049 | -2.617% |
| 2026-03-10 | 50.11 | 50.20 | 50.08 | 50.13 | +0.150% | 45,851 | -2.743% |
| 2026-03-09 | 49.97 | 50.40 | 49.87 | 50.05 | -0.040% | 63,205 | -2.597% |
| 2026-03-06 | 50.01 | 50.21 | 49.99 | 50.07 | -0.418% | 110,197 | -2.636% |
| 2026-03-05 | 50.32 | 50.33 | 50.25 | 50.28 | -0.179% | 68,321 | -3.043% |
| 2026-03-04 | 50.34 | 50.44 | 50.33 | 50.37 | -0.149% | 61,040 | -3.216% |
| 2026-03-03 | 50.27 | 50.62 | 50.27 | 50.45 | -0.148% | 67,132 | -3.360% |
| 2026-03-02 | 50.48 | 50.56 | 50.48 | 50.52 | -0.571% | 44,302 | -3.504% |
| 2026-02-27 | 50.77 | 50.83 | 50.77 | 50.81 | +0.010% | 57,269 | -4.054% |
| 2026-02-26 | 50.82 | 50.82 | 50.76 | 50.80 | +0.069% | 86,271 | -4.045% |
| 2026-02-25 | 50.78 | 50.81 | 50.77 | 50.77 | +0.049% | 56,423 | -3.979% |
| 2026-02-24 | 50.71 | 50.77 | 50.71 | 50.74 | -0.010% | 80,127 | -3.931% |
| 2026-02-23 | 50.79 | 50.79 | 50.73 | 50.75 | +0.058% | 58,847 | -3.941% |
| 2026-02-20 | 50.69 | 50.78 | 50.69 | 50.72 | +0.023% | 62,290 | -3.885% |
| 2026-02-19 | 50.69 | 50.73 | 50.68 | 50.71 | -0.121% | 69,593 | -3.863% |
| 2026-02-18 | 50.77 | 50.80 | 50.75 | 50.77 | -0.040% | 57,054 | -3.979% |
| 2026-02-17 | 50.71 | 50.81 | 50.71 | 50.79 | +0.090% | 56,945 | -4.018% |
| 2026-02-13 | 50.68 | 50.82 | 50.68 | 50.75 | +0.227% | 44,288 | -3.932% |
| 2026-02-12 | 50.64 | 50.69 | 50.63 | 50.63 | -0.020% | 44,565 | -3.713% |
| 2026-02-11 | 50.63 | 50.67 | 50.59 | 50.64 | -0.020% | 62,335 | -3.732% |
| 2026-02-10 | 50.64 | 50.78 | 50.63 | 50.65 | +0.060% | 132,809 | -3.751% |
| 2026-02-09 | 50.54 | 50.63 | 50.52 | 50.62 | +0.098% | 60,137 | -3.693% |
| 2026-02-06 | 50.46 | 50.60 | 50.46 | 50.57 | +0.232% | 76,792 | -3.599% |
| 2026-02-05 | 50.43 | 50.46 | 50.40 | 50.45 | +0.065% | 156,503 | -3.375% |
| 2026-02-04 | 50.43 | 50.46 | 50.40 | 50.42 | -0.099% | 41,821 | -3.312% |
| 2026-02-03 | 50.43 | 50.75 | 50.40 | 50.47 | +0.010% | 276,989 | -3.408% |
| 2026-02-02 | 50.44 | 50.60 | 50.44 | 50.47 | -0.188% | 51,766 | -3.399% |
| 2026-01-30 | 50.67 | 50.72 | 50.40 | 50.56 | -0.237% | 64,753 | -3.580% |
| 2026-01-29 | 50.63 | 50.70 | 50.60 | 50.68 | +0.033% | 48,800 | -3.808% |
| 2026-01-28 | 50.64 | 50.75 | 50.62 | 50.66 | +0.125% | 48,125 | -3.776% |
| 2026-01-27 | 50.60 | 50.63 | 50.57 | 50.60 | +0.020% | 72,050 | -3.656% |
| 2026-01-26 | 50.57 | 50.63 | 50.57 | 50.59 | +0.040% | 74,418 | -3.637% |
| 2026-01-23 | 50.51 | 50.57 | 50.47 | 50.57 | +0.119% | 55,487 | -3.599% |
| 2026-01-22 | 50.51 | 50.54 | 50.48 | 50.51 | 0.000% | 64,118 | -3.484% |
| 2026-01-21 | 50.42 | 50.52 | 50.15 | 50.51 | +0.191% | 61,555 | -3.484% |
| 2026-01-20 | 50.36 | 50.47 | 50.34 | 50.41 | -0.181% | 72,845 | -3.300% |
| 2026-01-16 | 50.48 | 50.55 | 50.44 | 50.51 | -0.010% | 40,950 | -3.475% |
| 2026-01-15 | 50.56 | 50.56 | 50.50 | 50.51 | +0.010% | 46,684 | -3.484% |
| 2026-01-14 | 50.49 | 50.53 | 50.48 | 50.51 | -0.030% | 85,316 | -3.475% |
| 2026-01-13 | 50.47 | 50.53 | 50.44 | 50.52 | +0.099% | 61,465 | -3.504% |
| 2026-01-12 | 50.45 | 50.53 | 50.45 | 50.47 | +0.079% | 63,837 | -3.408% |
| 2026-01-09 | 50.44 | 50.47 | 50.37 | 50.43 | +0.099% | 69,127 | -3.331% |
| 2026-01-08 | 50.36 | 50.53 | 50.32 | 50.38 | -0.020% | 235,580 | -3.235% |
| 2026-01-07 | 50.41 | 50.43 | 50.33 | 50.39 | +0.040% | 33,350 | -3.255% |
| 2026-01-06 | 50.33 | 50.38 | 50.28 | 50.37 | -0.020% | 55,439 | -3.216% |
| 2026-01-05 | 50.36 | 50.40 | 50.30 | 50.38 | +0.229% | 42,806 | -3.235% |
| 2026-01-02 | 50.26 | 50.28 | 50.24 | 50.27 | +0.090% | 32,947 | -3.014% |
| 2025-12-31 | 50.31 | 50.31 | 50.21 | 50.22 | -0.543% | 32,267 | -2.927% |
| 2025-12-30 | 50.47 | 50.53 | 50.45 | 50.49 | +0.006% | 64,244 | -3.454% |
| 2025-12-29 | 50.46 | 50.51 | 50.46 | 50.49 | +0.002% | 30,475 | -3.448% |
| 2025-12-26 | 50.44 | 50.51 | 50.43 | 50.49 | +0.112% | 27,335 | -3.446% |
| 2025-12-24 | 50.40 | 50.44 | 50.38 | 50.43 | +0.096% | 32,384 | -3.338% |
| 2025-12-23 | 50.32 | 50.57 | 50.32 | 50.38 | +0.050% | 88,711 | -3.245% |
| 2025-12-22 | 50.38 | 50.66 | 50.33 | 50.36 | -0.018% | 61,368 | -3.197% |
| 2025-12-19 | 50.35 | 50.46 | 50.35 | 50.37 | +0.038% | 93,989 | -3.215% |
| 2025-12-18 | 50.35 | 50.61 | 50.30 | 50.35 | +0.139% | 93,568 | -3.178% |
| 2025-12-17 | 50.28 | 50.33 | 50.24 | 50.28 | +0.001% | 333,697 | -3.043% |
| 2025-12-16 | 50.24 | 50.30 | 50.23 | 50.28 | +0.020% | 148,856 | -3.042% |
| 2025-12-15 | 50.27 | 50.32 | 50.26 | 50.27 | +0.039% | 222,993 | -3.023% |
| 2025-12-12 | 50.19 | 50.57 | 50.19 | 50.25 | +0.020% | 104,907 | -2.985% |
| 2025-12-11 | 50.24 | 50.29 | 50.24 | 50.24 | -0.179% | 96,969 | -2.966% |
| 2025-12-10 | 50.14 | 50.50 | 50.14 | 50.33 | +0.329% | 462,604 | -3.139% |
| 2025-12-09 | 50.20 | 50.20 | 50.12 | 50.17 | -0.128% | 44,013 | -2.821% |
| 2025-12-08 | 50.27 | 50.27 | 50.20 | 50.23 | -0.101% | 32,725 | -2.945% |
| 2025-12-05 | 50.33 | 50.36 | 50.25 | 50.28 | -0.119% | 29,712 | -3.043% |
| 2025-12-04 | 50.33 | 50.34 | 50.30 | 50.34 | -0.030% | 48,440 | -3.159% |
| 2025-12-03 | 50.31 | 50.39 | 50.31 | 50.35 | +0.096% | 52,647 | -3.187% |
| 2025-12-02 | 50.26 | 50.32 | 50.24 | 50.31 | +0.199% | 54,538 | -3.095% |
| 2025-12-01 | 50.19 | 50.28 | 50.13 | 50.21 | -0.641% | 124,902 | -2.902% |
| 2025-11-28 | 50.50 | 50.55 | 50.50 | 50.53 | +0.151% | 15,391 | -3.525% |
| 2025-11-26 | 50.45 | 50.50 | 50.43 | 50.45 | +0.129% | 68,766 | -3.379% |
| 2025-11-25 | 50.37 | 50.45 | 50.34 | 50.39 | +0.097% | 114,034 | -3.255% |
| 2025-11-24 | 50.29 | 50.38 | 50.28 | 50.34 | +0.142% | 47,815 | -3.160% |
| 2025-11-21 | 50.27 | 50.32 | 50.19 | 50.27 | +0.177% | 121,726 | -3.023% |
| 2025-11-20 | 50.32 | 50.44 | 50.15 | 50.18 | -0.122% | 322,646 | -2.852% |
| 2025-11-19 | 50.28 | 50.28 | 50.21 | 50.24 | -0.015% | 35,801 | -2.971% |
| 2025-11-18 | 50.20 | 50.57 | 50.20 | 50.25 | +0.089% | 33,423 | -2.985% |
| 2025-11-17 | 50.23 | 50.63 | 50.19 | 50.20 | -0.129% | 36,884 | -2.898% |
| 2025-11-14 | 50.24 | 50.30 | 50.24 | 50.27 | -0.070% | 39,151 | -3.024% |
| 2025-11-13 | 50.32 | 50.36 | 50.25 | 50.30 | -0.179% | 108,153 | -3.091% |
| 2025-11-12 | 50.39 | 50.44 | 50.38 | 50.40 | +0.020% | 25,761 | -3.264% |
| 2025-11-11 | 50.34 | 50.40 | 50.34 | 50.38 | +0.012% | 35,186 | -3.245% |
| 2025-11-10 | 50.33 | 50.39 | 50.32 | 50.38 | +0.127% | 38,594 | -3.233% |
| 2025-11-07 | 50.27 | 50.33 | 50.24 | 50.31 | +0.030% | 40,640 | -3.110% |
| 2025-11-06 | 50.32 | 50.32 | 50.27 | 50.30 | +0.080% | 47,214 | -3.082% |
| 2025-11-05 | 50.29 | 50.29 | 50.24 | 50.26 | +0.060% | 26,388 | -3.004% |
| 2025-11-04 | 50.26 | 50.28 | 50.22 | 50.23 | -0.090% | 68,939 | -2.946% |
| 2025-11-03 | 50.21 | 50.28 | 50.21 | 50.27 | -0.367% | 56,670 | -3.033% |
| 2025-10-31 | 50.48 | 50.50 | 50.39 | 50.46 | -0.006% | 179,409 | -3.389% |
| 2025-10-30 | 50.50 | 50.53 | 50.38 | 50.46 | -0.152% | 177,557 | -3.395% |
| 2025-10-29 | 50.59 | 50.63 | 50.51 | 50.54 | -0.182% | 26,082 | -3.542% |
| 2025-10-28 | 50.65 | 50.68 | 50.60 | 50.63 | +0.083% | 41,408 | -3.717% |
| 2025-10-27 | 50.57 | 50.59 | 50.56 | 50.59 | +0.049% | 49,502 | -3.637% |
| 2025-10-24 | 50.60 | 50.60 | 50.50 | 50.56 | +0.099% | 85,927 | -3.589% |
| 2025-10-23 | 50.44 | 50.54 | 50.44 | 50.52 | +0.079% | 83,862 | -3.494% |
| 2025-10-22 | 50.45 | 50.49 | 50.42 | 50.48 | -0.030% | 36,233 | -3.418% |
| 2025-10-21 | 50.44 | 50.54 | 50.44 | 50.49 | -0.030% | 37,752 | -3.446% |
| 2025-10-20 | 50.46 | 50.51 | 50.46 | 50.51 | +0.169% | 54,325 | -3.475% |
| 2025-10-17 | 50.42 | 50.43 | 50.35 | 50.42 | +0.040% | 46,642 | -3.312% |
| 2025-10-16 | 50.37 | 50.48 | 50.32 | 50.40 | +0.022% | 317,925 | -3.274% |
| 2025-10-15 | 50.40 | 50.44 | 50.33 | 50.39 | +0.186% | 35,338 | -3.252% |
| 2025-10-14 | 50.23 | 50.44 | 50.15 | 50.30 | +0.169% | 63,124 | -3.072% |
| 2025-10-13 | 50.12 | 50.27 | 50.12 | 50.21 | +0.241% | 35,982 | -2.908% |
| 2025-10-10 | 50.24 | 50.27 | 50.07 | 50.09 | -0.221% | 33,643 | -2.674% |
| 2025-10-09 | 50.21 | 50.27 | 50.15 | 50.20 | -0.060% | 58,588 | -2.888% |
| 2025-10-08 | 50.26 | 50.32 | 50.05 | 50.23 | -0.039% | 77,375 | -2.947% |
| 2025-10-07 | 50.24 | 50.30 | 50.15 | 50.25 | -0.050% | 146,889 | -2.985% |
| 2025-10-06 | 50.24 | 50.45 | 50.21 | 50.27 | -0.060% | 63,710 | -3.033% |
| 2025-10-03 | 50.23 | 50.36 | 50.18 | 50.30 | -0.040% | 41,029 | -3.091% |
| 2025-10-02 | 50.28 | 50.36 | 50.13 | 50.33 | -0.050% | 35,097 | -3.130% |
| 2025-10-01 | 50.25 | 50.45 | 50.08 | 50.35 | +0.269% | 178,570 | -3.178% |
| 2025-09-30 | 50.20 | 50.39 | 50.02 | 50.22 | -0.019% | 107,128 | -2.917% |
| 2025-09-29 | 50.12 | 50.50 | 50.01 | 50.22 | 0.000% | 19,819 | -2.935% |