MFEM
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
stockNYSEETF
At CloseOct 2, 2026 1:58:02 PM EDT
28.84USD+1.803%(+0.51)15,707
Pre-marketOct 2, 2026 9:27:30 AM EDT
28.89USD+1.962%(+0.56)
MFEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.84 | 29.06 | 28.76 | 29.00 | +2.333% | 15,707 | 0.000% |
| 2026-10-01 | 28.23 | 28.40 | 28.08 | 28.33 | -0.853% | 10,007 | +2.333% |
| 2026-09-30 | 28.73 | 28.75 | 28.57 | 28.58 | -0.721% | 4,364 | +1.460% |
| 2026-09-29 | 28.61 | 28.86 | 28.59 | 28.79 | +0.213% | 8,569 | +0.728% |
| 2026-09-28 | 28.74 | 28.80 | 28.53 | 28.72 | -0.038% | 9,722 | +0.943% |
| 2026-09-25 | 28.66 | 28.76 | 28.66 | 28.73 | +0.930% | 5,339 | +0.905% |
| 2026-09-24 | 28.62 | 28.62 | 28.40 | 28.47 | -0.424% | 3,458 | +1.844% |
| 2026-09-23 | 28.95 | 28.95 | 28.40 | 28.59 | -2.338% | 17,289 | +1.412% |
| 2026-09-22 | 29.23 | 29.34 | 29.15 | 29.28 | +0.260% | 4,980 | -0.959% |
| 2026-09-21 | 28.94 | 29.32 | 28.94 | 29.20 | +2.462% | 11,041 | -0.702% |
| 2026-09-18 | 28.40 | 28.50 | 28.30 | 28.50 | +0.038% | 14,360 | +1.742% |
| 2026-09-17 | 28.44 | 28.49 | 28.41 | 28.49 | +1.414% | 3,540 | +1.781% |
| 2026-09-16 | 28.32 | 28.38 | 27.91 | 28.09 | -0.084% | 12,853 | +3.220% |
| 2026-09-15 | 28.23 | 28.23 | 28.09 | 28.11 | -0.861% | 5,135 | +3.133% |
| 2026-09-14 | 28.41 | 28.49 | 28.26 | 28.36 | -2.381% | 9,814 | +2.246% |
| 2026-09-11 | 29.14 | 29.14 | 29.05 | 29.05 | +0.808% | 2,366 | -0.189% |
| 2026-09-10 | 28.87 | 29.02 | 28.78 | 28.82 | -1.887% | 19,336 | +0.617% |
| 2026-09-09 | 29.39 | 29.50 | 29.34 | 29.37 | +0.367% | 7,104 | -1.281% |
| 2026-09-08 | 29.26 | 29.39 | 29.20 | 29.26 | -0.329% | 8,511 | -0.919% |
| 2026-09-04 | 29.02 | 29.38 | 29.02 | 29.36 | +1.309% | 4,789 | -1.245% |
| 2026-09-03 | 28.83 | 28.99 | 28.71 | 28.98 | +0.471% | 5,415 | +0.048% |
| 2026-09-02 | 28.71 | 28.85 | 28.71 | 28.85 | +0.263% | 6,411 | +0.519% |
| 2026-09-01 | 28.83 | 29.00 | 28.74 | 28.77 | +0.108% | 7,168 | +0.784% |
| 2026-08-31 | 28.82 | 28.83 | 28.61 | 28.74 | -0.075% | 17,763 | +0.893% |
| 2026-08-28 | 29.01 | 29.05 | 28.70 | 28.76 | -0.146% | 8,449 | +0.817% |
| 2026-08-27 | 28.68 | 28.80 | 28.68 | 28.80 | +0.953% | 3,189 | +0.670% |
| 2026-08-26 | 28.57 | 28.59 | 28.47 | 28.53 | -0.114% | 14,651 | +1.630% |
| 2026-08-25 | 28.39 | 28.82 | 28.28 | 28.56 | +1.864% | 67,497 | +1.514% |
| 2026-08-24 | 28.22 | 28.22 | 28.02 | 28.04 | -0.777% | 6,530 | +3.406% |
| 2026-08-21 | 28.41 | 28.41 | 28.22 | 28.26 | +0.625% | 4,488 | +2.603% |
| 2026-08-20 | 28.08 | 28.12 | 28.00 | 28.08 | -0.160% | 14,275 | +3.243% |
| 2026-08-19 | 28.22 | 28.22 | 28.07 | 28.13 | +0.745% | 7,395 | +3.078% |
| 2026-08-18 | 28.15 | 28.15 | 27.88 | 27.92 | -2.749% | 11,206 | +3.846% |
| 2026-08-17 | 28.91 | 28.91 | 28.70 | 28.71 | +0.847% | 6,770 | +0.992% |
| 2026-08-14 | 28.54 | 28.54 | 28.42 | 28.47 | +0.252% | 1,463 | +1.847% |
| 2026-08-13 | 28.29 | 28.45 | 28.29 | 28.40 | +0.411% | 3,038 | +2.103% |
| 2026-08-12 | 28.38 | 28.38 | 28.24 | 28.28 | +1.355% | 5,335 | +2.523% |
| 2026-08-11 | 27.98 | 28.02 | 27.81 | 27.90 | -0.081% | 9,481 | +3.912% |
| 2026-08-10 | 27.85 | 28.06 | 27.85 | 27.93 | +0.562% | 13,280 | +3.828% |
| 2026-08-07 | 27.97 | 27.97 | 27.75 | 27.77 | +0.543% | 8,430 | +4.411% |
| 2026-08-06 | 27.51 | 27.75 | 27.51 | 27.62 | -0.746% | 8,286 | +4.978% |
| 2026-08-05 | 27.92 | 27.92 | 27.77 | 27.83 | -0.060% | 7,953 | +4.195% |
| 2026-08-04 | 27.59 | 27.91 | 27.59 | 27.84 | +3.103% | 20,063 | +4.132% |
| 2026-08-03 | 26.80 | 27.02 | 26.69 | 27.01 | +1.563% | 5,281 | +7.363% |
| 2026-07-31 | 26.82 | 26.82 | 26.54 | 26.59 | -0.210% | 24,007 | +9.041% |
| 2026-07-30 | 26.47 | 26.65 | 26.21 | 26.65 | +3.302% | 22,502 | +8.812% |
| 2026-07-29 | 26.03 | 26.37 | 25.76 | 25.80 | -2.013% | 22,355 | +12.406% |
| 2026-07-28 | 26.22 | 26.43 | 26.13 | 26.32 | -1.809% | 24,496 | +10.143% |
| 2026-07-27 | 27.02 | 27.02 | 26.66 | 26.81 | -0.795% | 15,463 | +8.150% |
| 2026-07-24 | 27.26 | 27.30 | 26.94 | 27.02 | -1.576% | 15,450 | +7.290% |
| 2026-07-23 | 27.44 | 27.58 | 27.20 | 27.46 | -0.081% | 56,906 | +5.599% |
| 2026-07-22 | 27.37 | 27.58 | 27.37 | 27.48 | +1.092% | 23,671 | +5.513% |
| 2026-07-21 | 27.05 | 27.22 | 26.97 | 27.18 | +2.568% | 3,351 | +6.666% |
| 2026-07-20 | 26.66 | 26.82 | 26.50 | 26.50 | -0.777% | 8,225 | +9.405% |
| 2026-07-17 | 26.39 | 26.82 | 26.24 | 26.71 | -1.179% | 13,964 | +8.555% |
| 2026-07-16 | 27.01 | 27.55 | 26.94 | 27.03 | -1.229% | 17,299 | +7.275% |
| 2026-07-15 | 27.40 | 27.49 | 27.00 | 27.36 | +0.155% | 14,102 | +5.957% |
| 2026-07-14 | 27.38 | 27.43 | 27.28 | 27.32 | +1.032% | 8,134 | +6.121% |
| 2026-07-13 | 27.25 | 27.34 | 27.01 | 27.04 | -2.479% | 10,765 | +7.216% |
| 2026-07-10 | 27.53 | 27.77 | 27.53 | 27.73 | +0.802% | 20,662 | +4.558% |
| 2026-07-09 | 27.46 | 27.59 | 27.46 | 27.51 | +0.660% | 7,282 | +5.397% |
| 2026-07-08 | 26.94 | 27.33 | 26.88 | 27.33 | +0.830% | 11,816 | +6.092% |
| 2026-07-07 | 27.29 | 27.32 | 27.05 | 27.11 | -2.912% | 5,760 | +6.973% |
| 2026-07-06 | 27.80 | 27.99 | 27.78 | 27.92 | +1.949% | 8,010 | +3.857% |
| 2026-07-02 | 27.75 | 28.00 | 27.14 | 27.38 | -0.312% | 21,675 | +5.881% |
| 2026-07-01 | 27.50 | 27.79 | 27.43 | 27.47 | -2.708% | 204,721 | +5.552% |
| 2026-06-30 | 27.98 | 28.30 | 27.98 | 28.23 | +1.213% | 5,592 | +2.693% |
| 2026-06-29 | 27.74 | 27.91 | 27.37 | 27.90 | +1.330% | 10,460 | +3.939% |
| 2026-06-26 | 27.34 | 27.76 | 27.32 | 27.53 | -1.370% | 11,623 | +5.321% |
| 2026-06-25 | 27.91 | 28.10 | 27.83 | 27.91 | +0.302% | 7,328 | +3.879% |
| 2026-06-24 | 27.85 | 27.91 | 27.60 | 27.83 | -1.108% | 9,121 | +4.193% |
| 2026-06-23 | 28.11 | 28.36 | 28.09 | 28.14 | -4.545% | 206,638 | +3.038% |
| 2026-06-22 | 29.55 | 29.89 | 29.46 | 29.48 | -0.174% | 14,496 | -1.645% |
| 2026-06-18 | 29.36 | 29.58 | 29.36 | 29.53 | +1.973% | 2,347 | -1.816% |
| 2026-06-17 | 29.41 | 29.56 | 28.96 | 28.96 | -1.697% | 11,015 | +0.121% |
| 2026-06-16 | 29.75 | 29.82 | 29.37 | 29.46 | -1.406% | 9,215 | -1.578% |
| 2026-06-15 | 29.67 | 29.90 | 29.65 | 29.88 | +3.284% | 205,829 | -2.962% |
| 2026-06-12 | 28.86 | 29.10 | 28.83 | 28.93 | +0.521% | 5,237 | +0.225% |
| 2026-06-11 | 27.96 | 28.86 | 27.96 | 28.78 | +3.974% | 5,224 | +0.747% |
| 2026-06-10 | 27.87 | 28.27 | 27.68 | 27.68 | -1.809% | 15,702 | +4.751% |
| 2026-06-09 | 28.55 | 28.61 | 27.78 | 28.19 | -0.195% | 19,250 | +2.856% |
| 2026-06-08 | 28.49 | 28.49 | 28.22 | 28.25 | +0.767% | 10,000 | +2.655% |
| 2026-06-05 | 28.94 | 28.95 | 27.98 | 28.03 | -5.940% | 25,358 | +3.443% |
| 2026-06-04 | 29.56 | 29.91 | 29.49 | 29.80 | -1.395% | 17,181 | -2.701% |
| 2026-06-03 | 30.52 | 30.52 | 30.18 | 30.22 | -1.140% | 8,959 | -4.059% |
| 2026-06-02 | 30.37 | 30.60 | 30.33 | 30.57 | +0.098% | 8,384 | -5.152% |
| 2026-06-01 | 30.12 | 30.59 | 30.12 | 30.54 | +2.316% | 9,465 | -5.059% |
| 2026-05-29 | 29.98 | 29.98 | 29.78 | 29.85 | +1.079% | 6,688 | -2.860% |
| 2026-05-28 | 29.08 | 29.68 | 29.08 | 29.53 | +0.136% | 12,894 | -1.812% |
| 2026-05-27 | 29.68 | 29.68 | 29.24 | 29.49 | -0.640% | 29,218 | -1.679% |
| 2026-05-26 | 29.31 | 29.68 | 29.31 | 29.68 | +4.765% | 4,242 | -2.308% |
| 2026-05-22 | 28.55 | 28.59 | 28.33 | 28.33 | +0.390% | 8,717 | +2.347% |
| 2026-05-21 | 28.03 | 28.36 | 27.97 | 28.22 | +1.547% | 3,345 | +2.746% |
| 2026-05-20 | 27.38 | 27.83 | 27.38 | 27.79 | +1.336% | 5,348 | +4.336% |
| 2026-05-19 | 27.29 | 27.61 | 27.13 | 27.42 | -1.892% | 7,424 | +5.730% |
| 2026-05-18 | 28.20 | 28.20 | 27.74 | 27.95 | -0.723% | 11,650 | +3.730% |
| 2026-05-15 | 28.17 | 28.25 | 27.97 | 28.16 | -2.886% | 9,245 | +2.980% |
| 2026-05-14 | 28.90 | 29.06 | 28.88 | 28.99 | -0.313% | 11,924 | +0.008% |
| 2026-05-13 | 28.89 | 29.16 | 28.89 | 29.08 | +1.753% | 13,442 | -0.305% |
| 2026-05-12 | 28.48 | 28.59 | 28.27 | 28.58 | -2.047% | 14,377 | +1.442% |
| 2026-05-11 | 29.20 | 29.28 | 29.07 | 29.18 | +0.206% | 7,389 | -0.634% |
| 2026-05-08 | 28.89 | 29.12 | 28.89 | 29.12 | +2.463% | 6,548 | -0.429% |
| 2026-05-07 | 28.99 | 28.99 | 28.41 | 28.42 | -1.489% | 15,320 | +2.023% |
| 2026-05-06 | 28.56 | 28.87 | 28.51 | 28.85 | +2.301% | 14,180 | +0.504% |
| 2026-05-05 | 28.11 | 28.29 | 28.11 | 28.20 | +2.158% | 4,659 | +2.817% |
| 2026-05-04 | 27.89 | 27.89 | 27.58 | 27.60 | -0.612% | 6,653 | +5.036% |
| 2026-05-01 | 27.67 | 28.00 | 27.67 | 27.77 | -0.036% | 9,554 | +4.392% |
| 2026-04-30 | 27.40 | 27.79 | 27.31 | 27.78 | +2.641% | 5,385 | +4.355% |
| 2026-04-29 | 27.25 | 27.25 | 27.04 | 27.07 | -0.569% | 9,643 | +7.111% |
| 2026-04-28 | 27.20 | 27.25 | 27.12 | 27.23 | +0.063% | 6,237 | +6.501% |
| 2026-04-27 | 27.28 | 27.28 | 27.15 | 27.21 | -0.297% | 50,380 | +6.568% |
| 2026-04-24 | 27.13 | 27.35 | 27.13 | 27.29 | +1.277% | 11,394 | +6.251% |
| 2026-04-23 | 27.17 | 27.26 | 26.74 | 26.95 | -1.818% | 7,882 | +7.608% |
| 2026-04-22 | 27.34 | 27.45 | 27.34 | 27.44 | +1.917% | 5,615 | +5.652% |
| 2026-04-21 | 27.26 | 27.26 | 26.90 | 26.93 | -1.411% | 6,636 | +7.677% |
| 2026-04-20 | 27.22 | 27.31 | 27.22 | 27.31 | -0.643% | 3,446 | +6.157% |
| 2026-04-17 | 27.54 | 27.75 | 27.47 | 27.49 | +1.608% | 13,254 | +5.475% |
| 2026-04-16 | 27.02 | 27.09 | 26.91 | 27.05 | +0.464% | 18,357 | +7.171% |
| 2026-04-15 | 26.93 | 27.03 | 26.90 | 26.93 | -0.613% | 10,932 | +7.668% |
| 2026-04-14 | 26.96 | 27.10 | 26.96 | 27.10 | +1.773% | 7,017 | +7.008% |
| 2026-04-13 | 26.22 | 26.65 | 26.22 | 26.62 | +1.088% | 8,062 | +8.905% |
| 2026-04-10 | 26.37 | 26.45 | 26.27 | 26.34 | +0.074% | 24,536 | +10.091% |
| 2026-04-09 | 26.11 | 26.33 | 25.97 | 26.32 | +0.373% | 8,946 | +10.173% |
| 2026-04-08 | 26.35 | 26.35 | 26.02 | 26.22 | +5.006% | 40,417 | +10.584% |
| 2026-04-07 | 24.88 | 26.06 | 24.63 | 24.97 | +0.076% | 44,219 | +16.119% |
| 2026-04-06 | 25.07 | 25.07 | 24.86 | 24.95 | +0.225% | 18,275 | +16.207% |
| 2026-04-02 | 24.42 | 25.11 | 24.42 | 24.89 | -0.496% | 22,196 | +16.469% |
| 2026-04-01 | 24.97 | 25.18 | 24.92 | 25.02 | -0.002% | 12,819 | +15.891% |
| 2026-03-31 | 24.34 | 25.02 | 24.34 | 25.02 | +2.921% | 12,270 | +15.889% |
| 2026-03-30 | 24.66 | 24.66 | 24.21 | 24.31 | -0.737% | 15,054 | +19.274% |
| 2026-03-27 | 24.48 | 24.64 | 24.43 | 24.49 | +0.246% | 15,432 | +18.395% |
| 2026-03-26 | 24.92 | 24.92 | 24.43 | 24.43 | -2.898% | 28,832 | +18.686% |
| 2026-03-25 | 25.20 | 25.31 | 25.06 | 25.16 | +1.612% | 19,436 | +15.247% |
| 2026-03-24 | 24.76 | 24.97 | 24.69 | 24.76 | -2.173% | 19,993 | +17.104% |
| 2026-03-23 | 24.94 | 25.54 | 24.94 | 25.31 | +2.803% | 50,551 | +14.559% |
| 2026-03-20 | 25.13 | 25.15 | 24.60 | 24.62 | -3.715% | 55,843 | +17.770% |
| 2026-03-19 | 25.04 | 25.62 | 24.97 | 25.57 | +0.393% | 7,343 | +13.395% |
| 2026-03-18 | 25.64 | 25.70 | 25.43 | 25.47 | -1.470% | 35,339 | +13.840% |
| 2026-03-17 | 25.98 | 25.98 | 25.80 | 25.85 | +0.780% | 104,792 | +12.166% |
| 2026-03-16 | 25.36 | 25.65 | 25.22 | 25.65 | +3.261% | 45,521 | +13.041% |
| 2026-03-13 | 25.24 | 25.34 | 24.84 | 24.84 | -0.481% | 7,336 | +16.727% |
| 2026-03-12 | 25.38 | 25.38 | 24.95 | 24.96 | -2.500% | 10,323 | +16.166% |
| 2026-03-11 | 25.56 | 25.63 | 25.48 | 25.60 | +0.413% | 6,794 | +13.262% |
| 2026-03-10 | 25.54 | 25.94 | 25.42 | 25.49 | -0.255% | 28,828 | +13.730% |
| 2026-03-09 | 24.88 | 25.65 | 24.71 | 25.56 | +1.630% | 29,341 | +13.439% |
| 2026-03-06 | 24.92 | 25.26 | 24.85 | 25.15 | -0.299% | 19,392 | +15.288% |
| 2026-03-05 | 25.41 | 25.59 | 24.94 | 25.23 | -2.417% | 15,164 | +14.944% |
| 2026-03-04 | 25.66 | 26.10 | 25.58 | 25.85 | -0.385% | 30,033 | +12.166% |
| 2026-03-03 | 25.69 | 25.99 | 25.02 | 25.95 | -5.257% | 63,674 | +11.734% |
| 2026-03-02 | 27.06 | 27.51 | 27.06 | 27.39 | -1.333% | 14,898 | +5.860% |
| 2026-02-27 | 27.58 | 27.76 | 27.57 | 27.76 | +0.243% | 8,304 | +4.449% |
| 2026-02-26 | 27.88 | 27.88 | 27.46 | 27.69 | -0.732% | 10,820 | +4.703% |
| 2026-02-25 | 27.90 | 27.93 | 27.75 | 27.90 | +1.963% | 14,994 | +3.936% |
| 2026-02-24 | 27.19 | 27.44 | 27.17 | 27.36 | +1.183% | 24,636 | +5.976% |
| 2026-02-23 | 27.24 | 27.26 | 27.01 | 27.04 | -0.588% | 17,443 | +7.230% |
| 2026-02-20 | 26.69 | 27.23 | 26.69 | 27.20 | +2.146% | 15,801 | +6.599% |
| 2026-02-19 | 26.46 | 26.63 | 26.45 | 26.63 | +0.183% | 24,846 | +8.887% |
| 2026-02-18 | 26.55 | 26.74 | 26.50 | 26.58 | +0.458% | 21,668 | +9.086% |
| 2026-02-17 | 26.40 | 26.53 | 26.19 | 26.46 | -0.261% | 10,188 | +9.586% |
| 2026-02-13 | 26.37 | 26.57 | 26.20 | 26.53 | +0.288% | 13,581 | +9.300% |
| 2026-02-12 | 26.88 | 26.88 | 26.40 | 26.45 | -1.134% | 11,186 | +9.615% |
| 2026-02-11 | 26.52 | 26.77 | 26.41 | 26.75 | +2.345% | 25,698 | +8.372% |
| 2026-02-10 | 26.20 | 26.20 | 26.10 | 26.14 | -0.026% | 14,994 | +10.913% |
| 2026-02-09 | 25.92 | 26.15 | 25.89 | 26.15 | +1.273% | 8,107 | +10.885% |
| 2026-02-06 | 25.53 | 25.85 | 25.53 | 25.82 | +2.373% | 17,402 | +12.297% |
| 2026-02-05 | 25.33 | 25.51 | 25.17 | 25.22 | -0.897% | 13,827 | +14.961% |
| 2026-02-04 | 25.85 | 25.85 | 25.35 | 25.45 | -0.292% | 27,637 | +13.929% |
| 2026-02-03 | 25.57 | 25.61 | 25.36 | 25.52 | +1.084% | 14,408 | +13.596% |
| 2026-02-02 | 25.06 | 25.29 | 25.06 | 25.25 | -0.340% | 10,928 | +14.828% |
| 2026-01-30 | 25.60 | 25.73 | 25.26 | 25.34 | -3.067% | 21,598 | +14.437% |
| 2026-01-29 | 26.34 | 26.34 | 25.78 | 26.14 | +0.054% | 30,489 | +10.927% |
| 2026-01-28 | 26.10 | 26.13 | 25.93 | 26.12 | +0.735% | 21,263 | +10.986% |
| 2026-01-27 | 25.69 | 25.98 | 25.69 | 25.93 | +1.719% | 17,600 | +11.802% |
| 2026-01-26 | 25.46 | 25.60 | 25.46 | 25.50 | +0.209% | 11,894 | +13.723% |
| 2026-01-23 | 25.15 | 25.45 | 25.15 | 25.44 | +0.764% | 12,491 | +13.961% |
| 2026-01-22 | 25.24 | 25.37 | 25.24 | 25.25 | +0.591% | 21,488 | +14.832% |
| 2026-01-21 | 24.95 | 25.14 | 24.95 | 25.10 | +1.998% | 12,107 | +15.511% |
| 2026-01-20 | 24.62 | 24.76 | 24.59 | 24.61 | +0.610% | 26,499 | +17.818% |
| 2026-01-16 | 24.45 | 24.46 | 24.35 | 24.46 | -0.566% | 8,625 | +18.537% |
| 2026-01-15 | 24.59 | 24.74 | 24.54 | 24.60 | +0.478% | 21,115 | +17.866% |
| 2026-01-14 | 24.38 | 24.48 | 24.38 | 24.48 | +0.881% | 12,557 | +18.430% |
| 2026-01-13 | 24.35 | 24.35 | 24.21 | 24.27 | -0.045% | 7,006 | +19.473% |
| 2026-01-12 | 24.02 | 24.28 | 24.02 | 24.28 | +1.408% | 13,808 | +19.419% |
| 2026-01-09 | 23.83 | 23.97 | 23.83 | 23.94 | +0.770% | 3,286 | +21.100% |
| 2026-01-08 | 23.68 | 23.76 | 23.68 | 23.76 | -0.582% | 9,647 | +22.033% |
| 2026-01-07 | 23.92 | 23.95 | 23.87 | 23.90 | -0.439% | 8,152 | +21.323% |
| 2026-01-06 | 23.90 | 24.01 | 23.90 | 24.00 | +1.164% | 10,681 | +20.791% |
| 2026-01-05 | 23.60 | 23.75 | 23.57 | 23.73 | +0.970% | 9,758 | +22.197% |
| 2026-01-02 | 23.45 | 23.55 | 23.41 | 23.50 | +1.630% | 14,354 | +23.383% |
| 2025-12-31 | 23.14 | 23.25 | 23.07 | 23.12 | -0.845% | 16,272 | +25.395% |
| 2025-12-30 | 23.26 | 23.35 | 23.26 | 23.32 | +0.535% | 10,466 | +24.335% |
| 2025-12-29 | 23.17 | 23.20 | 23.14 | 23.20 | -0.391% | 3,465 | +25.000% |
| 2025-12-26 | 23.18 | 23.29 | 23.18 | 23.29 | +0.289% | 4,575 | +24.512% |
| 2025-12-24 | 23.14 | 23.22 | 23.14 | 23.22 | +0.773% | 12,882 | +24.871% |
| 2025-12-23 | 22.91 | 23.06 | 22.91 | 23.04 | +0.298% | 8,011 | +25.835% |
| 2025-12-22 | 22.95 | 22.98 | 22.93 | 22.97 | +0.486% | 8,012 | +26.211% |
| 2025-12-19 | 22.85 | 22.89 | 22.85 | 22.86 | +0.796% | 5,303 | +26.824% |
| 2025-12-18 | 22.70 | 22.77 | 22.68 | 22.68 | +0.835% | 8,206 | +27.833% |
| 2025-12-17 | 22.69 | 22.70 | 22.49 | 22.49 | -0.592% | 4,522 | +28.900% |
| 2025-12-16 | 22.63 | 22.66 | 22.55 | 22.63 | -0.775% | 8,380 | +28.137% |
| 2025-12-15 | 22.87 | 22.90 | 22.80 | 22.80 | +0.352% | 5,231 | +27.144% |
| 2025-12-12 | 22.94 | 22.94 | 22.68 | 22.72 | -0.806% | 4,016 | +27.592% |
| 2025-12-11 | 22.85 | 22.93 | 22.84 | 22.91 | -0.190% | 5,170 | +26.563% |
| 2025-12-10 | 22.78 | 22.99 | 22.78 | 22.95 | +0.655% | 3,186 | +26.322% |
| 2025-12-09 | 22.69 | 22.85 | 22.69 | 22.80 | -0.193% | 7,956 | +27.149% |
| 2025-12-08 | 23.06 | 23.06 | 22.81 | 22.85 | -0.781% | 14,806 | +26.903% |
| 2025-12-05 | 23.12 | 23.20 | 23.00 | 23.03 | +0.623% | 2,308 | +25.912% |
| 2025-12-04 | 22.91 | 22.91 | 22.86 | 22.89 | -0.028% | 3,670 | +26.696% |
| 2025-12-03 | 22.87 | 22.90 | 22.80 | 22.89 | +0.197% | 12,761 | +26.661% |
| 2025-12-02 | 22.85 | 22.86 | 22.77 | 22.85 | +0.374% | 7,597 | +26.910% |
| 2025-12-01 | 22.78 | 22.82 | 22.76 | 22.76 | +0.044% | 8,753 | +27.385% |
| 2025-11-28 | 22.72 | 22.76 | 22.60 | 22.75 | +0.402% | 6,295 | +27.441% |
| 2025-11-26 | 22.59 | 22.68 | 22.58 | 22.66 | +0.664% | 5,575 | +27.954% |
| 2025-11-25 | 22.41 | 22.51 | 22.36 | 22.51 | +0.256% | 15,345 | +28.804% |
| 2025-11-24 | 22.29 | 22.45 | 22.27 | 22.45 | +0.567% | 9,337 | +29.133% |
| 2025-11-21 | 22.18 | 22.39 | 22.10 | 22.33 | +0.114% | 11,137 | +29.865% |
| 2025-11-20 | 22.72 | 22.75 | 22.30 | 22.30 | -1.109% | 17,223 | +30.013% |
| 2025-11-19 | 22.57 | 22.61 | 22.49 | 22.55 | -0.393% | 7,842 | +28.570% |
| 2025-11-18 | 22.57 | 22.70 | 22.51 | 22.64 | -0.553% | 6,377 | +28.065% |
| 2025-11-17 | 22.85 | 22.93 | 22.73 | 22.77 | -1.393% | 18,950 | +27.357% |
| 2025-11-14 | 22.97 | 23.19 | 22.97 | 23.09 | +0.154% | 21,493 | +25.583% |
| 2025-11-13 | 23.31 | 23.31 | 23.05 | 23.05 | -0.935% | 4,064 | +25.775% |
| 2025-11-12 | 23.21 | 23.27 | 23.19 | 23.27 | +0.442% | 10,852 | +24.600% |
| 2025-11-11 | 23.14 | 23.20 | 23.13 | 23.17 | +0.350% | 5,757 | +25.150% |
| 2025-11-10 | 23.00 | 23.12 | 22.96 | 23.09 | +1.711% | 3,026 | +25.589% |
| 2025-11-07 | 22.57 | 22.70 | 22.53 | 22.70 | -0.398% | 5,838 | +27.737% |
| 2025-11-06 | 22.92 | 22.92 | 22.76 | 22.79 | -0.178% | 14,120 | +27.228% |
| 2025-11-05 | 22.63 | 22.85 | 22.63 | 22.83 | +1.160% | 3,900 | +27.002% |
| 2025-11-04 | 22.70 | 22.74 | 22.57 | 22.57 | -1.578% | 18,904 | +28.476% |
| 2025-11-03 | 22.96 | 22.96 | 22.87 | 22.93 | +0.606% | 8,534 | +26.448% |
| 2025-10-31 | 22.74 | 22.81 | 22.74 | 22.79 | -0.384% | 4,943 | +27.215% |
| 2025-10-30 | 22.92 | 22.93 | 22.87 | 22.88 | -0.995% | 11,856 | +26.726% |
| 2025-10-29 | 23.21 | 23.24 | 23.10 | 23.11 | +0.413% | 11,504 | +25.465% |
| 2025-10-28 | 22.91 | 23.05 | 22.91 | 23.02 | +0.157% | 10,015 | +25.983% |
| 2025-10-27 | 22.97 | 23.01 | 22.94 | 22.98 | +0.686% | 6,779 | +26.180% |
| 2025-10-24 | 22.86 | 22.86 | 22.82 | 22.82 | +0.560% | 7,614 | +27.046% |
| 2025-10-23 | 22.66 | 22.73 | 22.64 | 22.70 | +0.652% | 6,250 | +27.758% |
| 2025-10-22 | 22.56 | 22.63 | 22.44 | 22.55 | +0.572% | 8,881 | +28.591% |
| 2025-10-21 | 22.55 | 22.55 | 22.42 | 22.42 | -1.211% | 7,968 | +29.326% |
| 2025-10-20 | 22.61 | 22.70 | 22.61 | 22.69 | +1.015% | 3,007 | +27.760% |
| 2025-10-17 | 22.42 | 22.48 | 22.37 | 22.47 | -0.236% | 5,328 | +29.057% |
| 2025-10-16 | 22.50 | 22.61 | 22.44 | 22.52 | +1.076% | 11,102 | +28.752% |
| 2025-10-15 | 22.27 | 22.31 | 22.21 | 22.28 | +1.260% | 8,121 | +30.137% |
| 2025-10-14 | 21.89 | 22.10 | 21.83 | 22.00 | -0.372% | 7,622 | +31.777% |
| 2025-10-13 | 22.11 | 22.13 | 22.03 | 22.09 | +2.641% | 7,683 | +31.287% |
| 2025-10-10 | 22.25 | 22.27 | 21.46 | 21.52 | -3.214% | 11,002 | +34.755% |
| 2025-10-09 | 22.48 | 22.48 | 22.22 | 22.23 | -0.615% | 9,612 | +30.423% |
| 2025-10-08 | 22.35 | 22.38 | 22.31 | 22.37 | +0.315% | 40,984 | +29.621% |
| 2025-10-07 | 22.49 | 22.49 | 22.29 | 22.30 | -0.619% | 14,931 | +30.029% |
| 2025-10-06 | 22.41 | 22.45 | 22.41 | 22.44 | +0.147% | 5,604 | +29.224% |
| 2025-10-03 | 22.43 | 22.47 | 22.37 | 22.40 | +0.078% | 17,910 | +29.415% |
| 2025-10-02 | 22.44 | 22.44 | 22.32 | 22.39 | +0.069% | 17,098 | +29.516% |
| 2025-10-01 | 22.40 | 22.40 | 22.33 | 22.37 | -0.651% | 10,886 | +29.605% |
| 2025-09-30 | 22.51 | 22.55 | 22.45 | 22.52 | +0.270% | 40,660 | +28.761% |
| 2025-09-29 | 22.51 | 22.52 | 22.45 | 22.46 | +0.856% | 6,840 | +29.109% |
| 2025-09-26 | 22.17 | 22.28 | 22.17 | 22.27 | +0.095% | 10,735 | +30.214% |
| 2025-09-25 | 22.27 | 22.29 | 22.19 | 22.25 | -0.554% | 23,549 | +30.338% |
| 2025-09-24 | 22.45 | 22.46 | 22.37 | 22.37 | -0.955% | 19,097 | +29.616% |
| 2025-09-23 | 22.61 | 22.70 | 22.57 | 22.59 | -0.635% | 37,492 | +28.378% |
| 2025-09-22 | 22.59 | 22.76 | 22.59 | 22.73 | +0.620% | 50,672 | +27.563% |
| 2025-09-19 | 22.66 | 22.67 | 22.59 | 22.59 | -0.304% | 25,464 | +28.353% |
| 2025-09-18 | 22.63 | 22.67 | 22.55 | 22.66 | -0.374% | 34,784 | +27.963% |
| 2025-09-17 | 22.84 | 22.85 | 22.74 | 22.74 | +0.017% | 16,138 | +27.485% |
| 2025-09-16 | 22.56 | 22.74 | 22.49 | 22.74 | +0.881% | 278,643 | +27.507% |
| 2025-09-15 | 22.54 | 22.54 | 22.50 | 22.54 | +0.475% | 4,818 | +28.630% |
| 2025-09-12 | 22.43 | 22.46 | 22.40 | 22.43 | -0.067% | 7,383 | +29.241% |
| 2025-09-11 | 22.31 | 22.48 | 22.31 | 22.45 | +0.902% | 11,578 | +29.154% |
| 2025-09-10 | 22.26 | 22.31 | 22.23 | 22.25 | +0.801% | 6,444 | +30.319% |
| 2025-09-09 | 22.11 | 22.11 | 22.06 | 22.07 | +0.358% | 3,581 | +31.363% |
| 2025-09-08 | 21.93 | 22.02 | 21.89 | 21.99 | +0.921% | 118,533 | +31.833% |
| 2025-09-05 | 21.84 | 21.84 | 21.76 | 21.79 | +1.001% | 2,953 | +33.047% |
| 2025-09-04 | 21.48 | 21.58 | 21.47 | 21.58 | -0.311% | 5,366 | +34.379% |
| 2025-09-03 | 21.64 | 21.67 | 21.61 | 21.64 | +0.182% | 5,956 | +33.961% |
| 2025-09-02 | 21.44 | 21.61 | 21.44 | 21.61 | -0.162% | 6,959 | +34.205% |
| 2025-08-29 | 21.66 | 21.68 | 21.58 | 21.64 | -0.802% | 17,266 | +33.988% |
| 2025-08-28 | 21.74 | 21.84 | 21.74 | 21.81 | +0.579% | 10,370 | +32.914% |
| 2025-08-27 | 21.59 | 21.69 | 21.57 | 21.69 | -0.553% | 3,532 | +33.683% |
| 2025-08-26 | 21.83 | 21.85 | 21.80 | 21.81 | -0.419% | 6,602 | +32.944% |
| 2025-08-25 | 21.96 | 22.00 | 21.90 | 21.90 | -0.400% | 14,011 | +32.386% |
| 2025-08-22 | 21.74 | 22.01 | 21.74 | 21.99 | +1.495% | 10,661 | +31.857% |
| 2025-08-21 | 21.67 | 21.69 | 21.64 | 21.67 | +0.031% | 11,602 | +33.828% |
| 2025-08-20 | 21.69 | 21.69 | 21.58 | 21.66 | +0.117% | 15,495 | +33.870% |
| 2025-08-19 | 21.74 | 21.74 | 21.61 | 21.63 | -0.916% | 14,500 | +34.027% |
| 2025-08-18 | 21.72 | 21.84 | 21.72 | 21.83 | +0.569% | 13,686 | +32.800% |
| 2025-08-15 | 21.75 | 21.75 | 21.69 | 21.71 | +0.291% | 4,056 | +33.556% |
| 2025-08-14 | 21.64 | 21.70 | 21.61 | 21.65 | -1.165% | 3,047 | +33.945% |
| 2025-08-13 | 21.90 | 21.90 | 21.87 | 21.90 | +0.571% | 2,255 | +32.385% |
| 2025-08-12 | 21.74 | 21.79 | 21.74 | 21.78 | +1.369% | 5,547 | +33.141% |
| 2025-08-11 | 21.54 | 21.54 | 21.47 | 21.48 | -0.401% | 3,502 | +34.963% |
| 2025-08-08 | 21.54 | 21.59 | 21.54 | 21.57 | +0.049% | 1,982 | +34.423% |
| 2025-08-07 | 21.57 | 21.59 | 21.52 | 21.56 | +0.698% | 4,006 | +34.489% |
| 2025-08-06 | 21.39 | 21.44 | 21.35 | 21.41 | +0.319% | 10,963 | +35.427% |
| 2025-08-05 | 21.36 | 21.38 | 21.32 | 21.34 | +0.717% | 6,690 | +35.859% |
| 2025-08-04 | 21.20 | 21.20 | 21.13 | 21.19 | +0.987% | 4,732 | +36.833% |
| 2025-08-01 | 20.94 | 20.99 | 20.93 | 20.98 | -0.425% | 5,548 | +38.185% |
| 2025-07-31 | 21.14 | 21.15 | 21.07 | 21.07 | -1.047% | 3,990 | +37.598% |
| 2025-07-30 | 21.36 | 21.41 | 21.25 | 21.30 | -0.536% | 5,160 | +36.157% |
| 2025-07-29 | 21.44 | 21.47 | 21.41 | 21.41 | +0.140% | 3,030 | +35.427% |
| 2025-07-28 | 21.45 | 21.45 | 21.38 | 21.38 | -1.081% | 3,997 | +35.617% |
| 2025-07-25 | 21.56 | 21.63 | 21.54 | 21.61 | -0.339% | 23,595 | +34.152% |
| 2025-07-24 | 21.71 | 21.73 | 21.68 | 21.69 | -0.403% | 8,560 | +33.696% |
| 2025-07-23 | 21.69 | 21.78 | 21.69 | 21.77 | +0.815% | 7,873 | +33.157% |
| 2025-07-22 | 21.55 | 21.61 | 21.55 | 21.60 | +0.250% | 2,719 | +34.243% |
| 2025-07-21 | 21.54 | 21.60 | 21.54 | 21.55 | +0.962% | 4,583 | +34.579% |
| 2025-07-18 | 21.43 | 21.44 | 21.33 | 21.34 | -0.207% | 3,573 | +35.873% |
| 2025-07-17 | 21.28 | 21.39 | 21.28 | 21.38 | +0.271% | 7,975 | +35.591% |
| 2025-07-16 | 21.20 | 21.33 | 21.16 | 21.33 | +0.193% | 5,611 | +35.959% |
| 2025-07-15 | 21.29 | 21.29 | 21.24 | 21.29 | -0.163% | 1,898 | +36.221% |
| 2025-07-14 | 21.29 | 21.33 | 21.29 | 21.32 | +0.388% | 6,996 | +35.999% |
| 2025-07-11 | 21.25 | 21.27 | 21.24 | 21.24 | -0.305% | 2,289 | +36.527% |
| 2025-07-10 | 21.27 | 21.30 | 21.22 | 21.30 | +0.550% | 12,642 | +36.111% |
| 2025-07-09 | 21.19 | 21.20 | 21.14 | 21.19 | -0.067% | 2,427 | +36.859% |
| 2025-07-08 | 21.21 | 21.22 | 21.17 | 21.20 | +0.332% | 4,455 | +36.768% |
| 2025-07-07 | 21.19 | 21.23 | 21.07 | 21.13 | -0.793% | 6,151 | +37.222% |
| 2025-07-03 | 20.21 | 21.32 | 20.21 | 21.30 | +0.752% | 6,551 | +36.134% |
| 2025-07-02 | 21.07 | 21.20 | 21.05 | 21.14 | +0.419% | 19,549 | +37.157% |
| 2025-07-01 | 21.05 | 21.05 | 21.02 | 21.05 | -0.502% | 4,660 | +37.732% |
| 2025-06-30 | 21.06 | 21.16 | 21.06 | 21.16 | +0.465% | 6,451 | +37.040% |
| 2025-06-27 | 21.10 | 21.14 | 21.06 | 21.06 | -0.683% | 3,946 | +37.678% |
| 2025-06-26 | 21.17 | 21.24 | 21.17 | 21.20 | +0.544% | 7,587 | +36.738% |
| 2025-06-25 | 21.04 | 21.09 | 21.00 | 21.09 | +0.328% | 10,721 | +37.482% |
| 2025-06-24 | 20.89 | 21.02 | 20.89 | 21.02 | +2.295% | 4,490 | +37.933% |
| 2025-06-23 | 20.35 | 20.56 | 20.35 | 20.55 | +0.809% | 5,476 | +41.098% |
| 2025-06-20 | 20.42 | 20.42 | 20.37 | 20.38 | -0.774% | 2,515 | +42.240% |
| 2025-06-18 | 20.63 | 20.64 | 20.54 | 20.54 | -0.185% | 3,760 | +41.140% |
| 2025-06-17 | 20.73 | 20.74 | 20.53 | 20.58 | -1.317% | 6,283 | +40.878% |
| 2025-06-16 | 20.91 | 20.97 | 20.85 | 20.86 | +1.144% | 3,634 | +39.023% |
| 2025-06-13 | 20.64 | 20.68 | 20.59 | 20.62 | -1.226% | 4,477 | +40.614% |
| 2025-06-12 | 20.87 | 20.92 | 20.86 | 20.88 | +0.512% | 11,430 | +38.890% |
| 2025-06-11 | 20.81 | 20.85 | 20.70 | 20.77 | +0.376% | 9,370 | +39.600% |
| 2025-06-10 | 20.66 | 20.70 | 20.63 | 20.69 | +0.517% | 20,547 | +40.126% |
| 2025-06-09 | 20.53 | 20.61 | 20.52 | 20.59 | +0.757% | 8,261 | +40.850% |
| 2025-06-06 | 20.35 | 20.43 | 20.35 | 20.43 | +0.535% | 3,172 | +41.916% |
| 2025-06-05 | 20.34 | 20.40 | 20.32 | 20.32 | +0.209% | 10,579 | +42.675% |
| 2025-06-04 | 20.28 | 20.28 | 20.27 | 20.28 | +0.870% | 5,485 | +42.973% |
| 2025-06-03 | 20.02 | 20.11 | 20.01 | 20.11 | +0.626% | 5,192 | +44.218% |
| 2025-06-02 | 19.93 | 20.01 | 19.91 | 19.98 | +0.374% | 24,376 | +45.120% |
| 2025-05-30 | 19.95 | 19.95 | 19.81 | 19.91 | -1.047% | 10,473 | +45.663% |
| 2025-05-29 | 20.21 | 20.21 | 20.08 | 20.12 | +0.419% | 4,675 | +44.138% |
| 2025-05-28 | 20.08 | 20.09 | 20.03 | 20.03 | -0.188% | 8,109 | +44.742% |
| 2025-05-27 | 20.10 | 20.12 | 20.05 | 20.07 | -0.227% | 21,931 | +44.469% |
| 2025-05-23 | 20.08 | 20.16 | 20.08 | 20.12 | +0.508% | 6,157 | +44.142% |
| 2025-05-22 | 20.04 | 20.06 | 20.00 | 20.01 | -0.353% | 10,792 | +44.874% |
| 2025-05-21 | 20.19 | 20.22 | 20.08 | 20.08 | -0.096% | 7,943 | +44.363% |
| 2025-05-20 | 20.06 | 20.10 | 20.03 | 20.10 | -0.080% | 12,851 | +44.225% |
| 2025-05-19 | 19.97 | 20.12 | 19.97 | 20.12 | +0.460% | 11,397 | +44.110% |
| 2025-05-16 | 20.01 | 20.04 | 19.95 | 20.03 | -0.011% | 7,723 | +44.774% |
| 2025-05-15 | 20.00 | 20.03 | 19.95 | 20.03 | +0.258% | 6,640 | +44.758% |
| 2025-05-14 | 20.02 | 20.02 | 19.96 | 19.98 | +0.597% | 11,881 | +45.131% |
| 2025-05-13 | 19.74 | 19.90 | 19.74 | 19.86 | +0.404% | 10,501 | +45.997% |
| 2025-05-12 | 19.81 | 19.81 | 19.70 | 19.78 | +1.792% | 10,137 | +46.587% |
| 2025-05-09 | 19.46 | 19.47 | 19.42 | 19.43 | +0.891% | 5,455 | +49.215% |
| 2025-05-08 | 19.37 | 19.38 | 19.26 | 19.26 | -0.572% | 6,753 | +50.545% |
| 2025-05-07 | 19.41 | 19.41 | 19.36 | 19.37 | -0.926% | 2,645 | +49.684% |
| 2025-05-06 | 19.49 | 19.58 | 19.48 | 19.55 | -0.264% | 6,572 | +48.298% |
| 2025-05-05 | 19.67 | 19.69 | 19.60 | 19.60 | +0.834% | 4,687 | +47.906% |
| 2025-05-02 | 19.48 | 19.48 | 19.39 | 19.44 | +2.580% | 9,967 | +49.139% |
| 2025-05-01 | 19.01 | 19.02 | 18.94 | 18.95 | -0.289% | 99,964 | +52.986% |
| 2025-04-30 | 18.96 | 19.01 | 18.86 | 19.01 | +0.133% | 11,073 | +52.543% |
| 2025-04-29 | 18.98 | 19.03 | 18.98 | 18.98 | +0.261% | 3,553 | +52.747% |
| 2025-04-28 | 18.95 | 18.96 | 18.86 | 18.93 | +0.365% | 14,502 | +53.145% |
| 2025-04-25 | 18.81 | 18.87 | 18.78 | 18.86 | -0.341% | 10,450 | +53.704% |
| 2025-04-24 | 18.82 | 18.95 | 18.82 | 18.93 | +1.117% | 6,220 | +53.179% |
| 2025-04-23 | 18.83 | 18.89 | 18.68 | 18.72 | +0.535% | 11,936 | +54.890% |
| 2025-04-22 | 18.57 | 18.71 | 18.55 | 18.62 | +1.263% | 10,394 | +55.720% |
| 2025-04-21 | 18.48 | 18.48 | 18.29 | 18.39 | +0.261% | 10,441 | +57.686% |
| 2025-04-17 | 18.39 | 18.43 | 18.34 | 18.34 | +0.273% | 15,830 | +58.097% |
| 2025-04-16 | 18.30 | 18.41 | 18.22 | 18.29 | -0.273% | 39,316 | +58.529% |
| 2025-04-15 | 18.36 | 18.45 | 18.34 | 18.34 | -0.246% | 20,695 | +58.097% |
| 2025-04-14 | 18.34 | 18.45 | 18.30 | 18.39 | 0.000% | 9,278 | +57.708% |