MFSV
MFS Active Value ETF
stockNYSEETF
At CloseSep 30, 2026 1:40:03 PM EDT
28.25USD+0.106%(+0.03)61,648
After-hoursOct 2, 2026 4:10:30 PM EDT
28.26USD+0.035%(+0.01)
MFSV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.31 | 28.32 | 28.18 | 28.26 | +0.498% | 61,649 | 0.000% |
| 2026-10-01 | 28.15 | 28.16 | 27.92 | 28.12 | +0.071% | 79,504 | +0.498% |
| 2026-09-30 | 28.30 | 28.30 | 28.10 | 28.10 | -0.496% | 134,012 | +0.569% |
| 2026-09-29 | 28.23 | 28.25 | 28.12 | 28.24 | -0.071% | 94,705 | +0.071% |
| 2026-09-28 | 28.29 | 28.35 | 28.22 | 28.26 | -0.668% | 41,224 | 0.000% |
| 2026-09-25 | 28.31 | 28.48 | 28.30 | 28.45 | +0.708% | 49,322 | -0.668% |
| 2026-09-24 | 28.44 | 28.44 | 28.23 | 28.25 | -0.981% | 52,588 | +0.035% |
| 2026-09-23 | 28.67 | 28.67 | 28.47 | 28.53 | -0.488% | 76,042 | -0.946% |
| 2026-09-22 | 28.81 | 28.85 | 28.58 | 28.67 | -0.486% | 59,715 | -1.430% |
| 2026-09-21 | 28.78 | 28.86 | 28.70 | 28.81 | +0.209% | 107,792 | -1.909% |
| 2026-09-18 | 28.70 | 28.75 | 28.64 | 28.75 | -0.174% | 32,657 | -1.704% |
| 2026-09-17 | 28.98 | 28.98 | 28.71 | 28.80 | +0.313% | 58,122 | -1.875% |
| 2026-09-16 | 29.06 | 29.07 | 28.58 | 28.71 | -1.170% | 48,810 | -1.567% |
| 2026-09-15 | 29.09 | 29.09 | 28.98 | 29.05 | -0.480% | 66,200 | -2.719% |
| 2026-09-14 | 29.28 | 29.32 | 29.14 | 29.19 | -0.239% | 69,236 | -3.186% |
| 2026-09-11 | 29.35 | 29.35 | 29.16 | 29.26 | +0.792% | 62,045 | -3.418% |
| 2026-09-10 | 29.14 | 29.14 | 28.98 | 29.03 | -0.241% | 64,585 | -2.652% |
| 2026-09-09 | 29.21 | 29.21 | 29.07 | 29.10 | -0.615% | 77,165 | -2.887% |
| 2026-09-08 | 29.46 | 29.47 | 29.25 | 29.28 | -1.248% | 91,713 | -3.484% |
| 2026-09-04 | 29.50 | 29.65 | 29.50 | 29.65 | -0.236% | 66,424 | -4.688% |
| 2026-09-03 | 29.71 | 29.74 | 29.56 | 29.72 | +0.712% | 57,210 | -4.913% |
| 2026-09-02 | 29.41 | 29.58 | 29.41 | 29.51 | +0.272% | 63,380 | -4.236% |
| 2026-09-01 | 29.51 | 29.58 | 29.35 | 29.43 | -0.339% | 77,241 | -3.976% |
| 2026-08-31 | 29.63 | 29.63 | 29.51 | 29.53 | -0.673% | 118,822 | -4.301% |
| 2026-08-28 | 29.77 | 29.81 | 29.66 | 29.73 | +0.304% | 977,684 | -4.945% |
| 2026-08-27 | 29.67 | 29.70 | 29.59 | 29.64 | -0.604% | 109,206 | -4.656% |
| 2026-08-26 | 29.77 | 29.87 | 29.76 | 29.82 | +0.101% | 151,530 | -5.231% |
| 2026-08-25 | 29.75 | 29.83 | 29.68 | 29.79 | -0.067% | 87,082 | -5.136% |
| 2026-08-24 | 29.71 | 29.82 | 29.66 | 29.81 | +0.438% | 57,296 | -5.200% |
| 2026-08-21 | 29.82 | 29.83 | 29.67 | 29.68 | +0.067% | 135,791 | -4.784% |
| 2026-08-20 | 29.83 | 29.96 | 29.66 | 29.66 | -0.968% | 128,195 | -4.720% |
| 2026-08-19 | 29.94 | 30.13 | 29.93 | 29.95 | +0.268% | 85,807 | -5.643% |
| 2026-08-18 | 29.95 | 29.98 | 29.86 | 29.87 | +0.067% | 153,809 | -5.390% |
| 2026-08-17 | 30.03 | 30.06 | 29.84 | 29.85 | -0.732% | 93,529 | -5.327% |
| 2026-08-14 | 30.07 | 30.10 | 30.03 | 30.07 | +0.133% | 58,664 | -6.019% |
| 2026-08-13 | 30.10 | 30.15 | 29.95 | 30.03 | +0.133% | 88,240 | -5.894% |
| 2026-08-12 | 30.03 | 30.03 | 29.94 | 29.99 | -0.033% | 205,678 | -5.769% |
| 2026-08-11 | 29.90 | 30.06 | 29.85 | 30.00 | +0.200% | 197,225 | -5.800% |
| 2026-08-10 | 30.01 | 30.02 | 29.88 | 29.94 | -0.067% | 72,902 | -5.611% |
| 2026-08-07 | 29.80 | 29.98 | 29.77 | 29.96 | +0.537% | 74,147 | -5.674% |
| 2026-08-06 | 29.96 | 30.04 | 29.71 | 29.80 | -0.268% | 62,623 | -5.168% |
| 2026-08-05 | 29.96 | 29.96 | 29.76 | 29.88 | -0.033% | 73,449 | -5.422% |
| 2026-08-04 | 29.66 | 29.93 | 29.53 | 29.89 | +0.640% | 127,112 | -5.453% |
| 2026-08-03 | 29.69 | 29.75 | 29.59 | 29.70 | +0.712% | 65,318 | -4.848% |
| 2026-07-31 | 29.40 | 29.57 | 29.32 | 29.49 | +0.511% | 64,221 | -4.171% |
| 2026-07-30 | 29.44 | 29.44 | 29.09 | 29.34 | +0.514% | 87,092 | -3.681% |
| 2026-07-29 | 29.59 | 29.66 | 29.19 | 29.19 | -1.618% | 70,813 | -3.186% |
| 2026-07-28 | 29.61 | 29.72 | 29.56 | 29.67 | +0.747% | 71,735 | -4.752% |
| 2026-07-27 | 29.55 | 29.58 | 29.37 | 29.45 | +0.307% | 134,578 | -4.041% |
| 2026-07-24 | 29.27 | 29.43 | 29.16 | 29.36 | +0.617% | 91,931 | -3.747% |
| 2026-07-23 | 29.15 | 29.25 | 29.08 | 29.18 | -0.137% | 101,348 | -3.153% |
| 2026-07-22 | 29.23 | 29.26 | 29.16 | 29.22 | +0.206% | 81,592 | -3.285% |
| 2026-07-21 | 29.21 | 29.21 | 29.00 | 29.16 | +0.379% | 79,734 | -3.086% |
| 2026-07-20 | 29.28 | 29.29 | 29.04 | 29.05 | -0.411% | 97,447 | -2.719% |
| 2026-07-17 | 29.18 | 29.41 | 29.13 | 29.17 | -0.274% | 68,731 | -3.120% |
| 2026-07-16 | 29.26 | 29.32 | 29.17 | 29.25 | +0.481% | 77,128 | -3.385% |
| 2026-07-15 | 29.12 | 29.20 | 29.07 | 29.11 | +0.034% | 72,292 | -2.920% |
| 2026-07-14 | 29.22 | 29.29 | 29.06 | 29.10 | -0.206% | 57,893 | -2.887% |
| 2026-07-13 | 29.11 | 29.26 | 29.07 | 29.16 | +0.241% | 137,934 | -3.086% |
| 2026-07-10 | 29.10 | 29.12 | 28.95 | 29.09 | +0.380% | 85,634 | -2.853% |
| 2026-07-09 | 28.98 | 29.03 | 28.95 | 28.98 | +0.346% | 70,155 | -2.484% |
| 2026-07-08 | 29.10 | 29.11 | 28.86 | 28.88 | -0.824% | 74,225 | -2.147% |
| 2026-07-07 | 29.25 | 29.31 | 29.12 | 29.12 | +0.103% | 90,106 | -2.953% |
| 2026-07-06 | 29.13 | 29.13 | 28.97 | 29.09 | +0.310% | 63,422 | -2.853% |
| 2026-07-02 | 28.81 | 29.00 | 28.78 | 29.00 | +1.116% | 42,248 | -2.552% |
| 2026-07-01 | 28.57 | 28.78 | 28.50 | 28.68 | +0.385% | 115,107 | -1.464% |
| 2026-06-30 | 28.48 | 28.64 | 28.39 | 28.57 | +0.457% | 188,143 | -1.085% |
| 2026-06-29 | 28.46 | 28.51 | 28.38 | 28.44 | +0.495% | 96,587 | -0.633% |
| 2026-06-26 | 28.43 | 28.45 | 28.23 | 28.30 | -0.527% | 100,224 | -0.141% |
| 2026-06-25 | 28.52 | 28.70 | 28.39 | 28.45 | +0.247% | 332,659 | -0.668% |
| 2026-06-24 | 28.45 | 28.47 | 28.25 | 28.38 | +0.035% | 128,100 | -0.423% |
| 2026-06-23 | 28.26 | 28.43 | 28.25 | 28.37 | -0.351% | 635,670 | -0.388% |
| 2026-06-22 | 28.37 | 28.55 | 28.37 | 28.47 | +0.388% | 88,693 | -0.738% |
| 2026-06-18 | 28.67 | 28.67 | 28.34 | 28.36 | -0.070% | 353,943 | -0.353% |
| 2026-06-17 | 28.71 | 28.81 | 28.32 | 28.38 | -1.149% | 66,678 | -0.423% |
| 2026-06-16 | 28.77 | 28.87 | 28.66 | 28.71 | +0.035% | 82,279 | -1.567% |
| 2026-06-15 | 28.78 | 28.78 | 28.64 | 28.70 | +0.596% | 136,014 | -1.533% |
| 2026-06-12 | 28.31 | 28.56 | 28.27 | 28.53 | +0.920% | 69,892 | -0.946% |
| 2026-06-11 | 28.08 | 28.35 | 28.00 | 28.27 | +1.399% | 97,344 | -0.035% |
| 2026-06-10 | 28.02 | 28.14 | 27.85 | 27.88 | -0.677% | 84,184 | +1.363% |
| 2026-06-09 | 28.02 | 28.16 | 27.75 | 28.07 | +0.899% | 69,906 | +0.677% |
| 2026-06-08 | 27.97 | 28.08 | 27.82 | 27.82 | -0.287% | 75,048 | +1.582% |
| 2026-06-05 | 28.06 | 28.08 | 27.86 | 27.90 | -0.499% | 65,434 | +1.290% |
| 2026-06-04 | 27.88 | 28.05 | 27.88 | 28.04 | +1.484% | 71,182 | +0.785% |
| 2026-06-03 | 27.66 | 27.76 | 27.61 | 27.63 | -0.289% | 98,777 | +2.280% |
| 2026-06-02 | 27.63 | 27.73 | 27.50 | 27.71 | +0.654% | 83,283 | +1.985% |
| 2026-06-01 | 27.55 | 27.55 | 27.45 | 27.53 | -0.506% | 434,264 | +2.652% |
| 2026-05-29 | 27.75 | 27.77 | 27.65 | 27.67 | -0.288% | 107,424 | +2.132% |
| 2026-05-28 | 27.83 | 27.85 | 27.70 | 27.75 | -0.287% | 93,367 | +1.838% |
| 2026-05-27 | 27.91 | 27.94 | 27.78 | 27.83 | -0.144% | 77,822 | +1.545% |
| 2026-05-26 | 27.88 | 27.93 | 27.80 | 27.87 | +0.288% | 97,688 | +1.399% |
| 2026-05-22 | 27.76 | 27.84 | 27.68 | 27.79 | +0.725% | 255,814 | +1.691% |
| 2026-05-21 | 27.58 | 27.62 | 27.37 | 27.59 | -0.036% | 138,057 | +2.428% |
| 2026-05-20 | 27.48 | 27.65 | 27.41 | 27.60 | +0.327% | 391,704 | +2.391% |
| 2026-05-19 | 27.51 | 27.65 | 27.39 | 27.51 | -0.254% | 115,674 | +2.726% |
| 2026-05-18 | 27.50 | 27.59 | 27.38 | 27.58 | +1.026% | 77,421 | +2.466% |
| 2026-05-15 | 27.40 | 27.49 | 27.29 | 27.30 | -0.835% | 78,426 | +3.516% |
| 2026-05-14 | 27.61 | 27.63 | 27.48 | 27.53 | +0.218% | 106,670 | +2.652% |
| 2026-05-13 | 27.44 | 27.51 | 27.39 | 27.47 | -0.254% | 126,838 | +2.876% |
| 2026-05-12 | 27.45 | 27.57 | 27.23 | 27.54 | +0.364% | 110,787 | +2.614% |
| 2026-05-11 | 27.49 | 27.50 | 27.39 | 27.44 | +0.146% | 160,741 | +2.988% |
| 2026-05-08 | 27.55 | 27.55 | 27.37 | 27.40 | -0.036% | 74,820 | +3.139% |
| 2026-05-07 | 27.65 | 27.65 | 27.34 | 27.41 | -1.047% | 91,108 | +3.101% |
| 2026-05-06 | 27.69 | 27.75 | 27.60 | 27.70 | +0.326% | 109,589 | +2.022% |
| 2026-05-05 | 27.47 | 27.63 | 27.41 | 27.61 | +0.291% | 105,573 | +2.354% |
| 2026-05-04 | 27.75 | 27.78 | 27.49 | 27.53 | -0.793% | 115,863 | +2.652% |
| 2026-05-01 | 27.97 | 27.99 | 27.74 | 27.75 | -0.680% | 92,481 | +1.838% |
| 2026-04-30 | 27.51 | 28.00 | 27.51 | 27.94 | +1.012% | 185,979 | +1.145% |
| 2026-04-29 | 27.73 | 27.76 | 27.56 | 27.66 | +0.254% | 157,001 | +2.169% |
| 2026-04-28 | 27.74 | 27.77 | 27.54 | 27.59 | 0.000% | 114,874 | +2.428% |
| 2026-04-27 | 27.59 | 27.75 | 27.52 | 27.59 | 0.000% | 217,731 | +2.428% |
| 2026-04-24 | 27.72 | 27.72 | 27.53 | 27.59 | -0.505% | 193,227 | +2.428% |
| 2026-04-23 | 27.63 | 27.76 | 27.53 | 27.73 | +1.020% | 195,767 | +1.911% |
| 2026-04-22 | 27.75 | 27.78 | 27.41 | 27.45 | -0.363% | 72,508 | +2.951% |
| 2026-04-21 | 27.87 | 27.87 | 27.52 | 27.55 | -0.864% | 172,592 | +2.577% |
| 2026-04-20 | 27.79 | 27.87 | 27.73 | 27.79 | +0.144% | 137,477 | +1.691% |
| 2026-04-17 | 27.66 | 27.88 | 27.57 | 27.75 | +0.726% | 80,663 | +1.838% |
| 2026-04-16 | 27.48 | 27.64 | 27.46 | 27.55 | +0.255% | 169,898 | +2.577% |
| 2026-04-15 | 27.59 | 27.60 | 27.37 | 27.48 | -0.254% | 96,908 | +2.838% |
| 2026-04-14 | 27.59 | 27.61 | 27.45 | 27.55 | -0.145% | 116,877 | +2.577% |
| 2026-04-13 | 27.29 | 27.64 | 27.22 | 27.59 | +1.025% | 249,287 | +2.428% |
| 2026-04-10 | 27.64 | 27.65 | 27.29 | 27.31 | -1.051% | 70,337 | +3.479% |
| 2026-04-09 | 27.41 | 27.65 | 27.41 | 27.60 | +0.510% | 90,794 | +2.391% |
| 2026-04-08 | 27.35 | 27.47 | 27.24 | 27.46 | +2.120% | 200,446 | +2.913% |
| 2026-04-07 | 26.94 | 26.96 | 26.75 | 26.89 | -0.074% | 150,673 | +5.095% |
| 2026-04-06 | 26.82 | 26.92 | 26.75 | 26.91 | +0.523% | 133,301 | +5.017% |
| 2026-04-02 | 26.52 | 26.88 | 26.50 | 26.77 | +0.112% | 174,500 | +5.566% |
| 2026-04-01 | 26.86 | 26.88 | 26.70 | 26.74 | +0.037% | 165,113 | +5.684% |
| 2026-03-31 | 26.46 | 26.76 | 26.38 | 26.73 | +1.790% | 203,016 | +5.724% |
| 2026-03-30 | 26.54 | 26.57 | 26.20 | 26.26 | 0.000% | 131,160 | +7.616% |
| 2026-03-27 | 26.59 | 26.60 | 26.20 | 26.26 | -1.241% | 182,198 | +7.616% |
| 2026-03-26 | 26.67 | 26.77 | 26.56 | 26.59 | -0.784% | 103,059 | +6.281% |
| 2026-03-25 | 27.01 | 27.01 | 26.70 | 26.80 | +0.112% | 132,292 | +5.448% |
| 2026-03-24 | 26.40 | 26.85 | 26.40 | 26.77 | +0.601% | 176,278 | +5.566% |
| 2026-03-23 | 26.75 | 26.86 | 26.59 | 26.61 | +0.605% | 81,617 | +6.201% |
| 2026-03-20 | 26.72 | 26.72 | 26.34 | 26.45 | -0.639% | 75,412 | +6.843% |
| 2026-03-19 | 26.60 | 26.78 | 26.48 | 26.62 | -0.262% | 179,439 | +6.161% |
| 2026-03-18 | 26.92 | 26.93 | 26.68 | 26.69 | -1.075% | 129,074 | +5.882% |
| 2026-03-17 | 27.07 | 27.19 | 26.97 | 26.98 | +0.037% | 275,062 | +4.744% |
| 2026-03-16 | 26.98 | 27.05 | 26.88 | 26.97 | +0.936% | 86,334 | +4.783% |
| 2026-03-13 | 26.88 | 26.94 | 26.71 | 26.72 | +0.225% | 143,411 | +5.763% |
| 2026-03-12 | 26.77 | 26.86 | 26.65 | 26.66 | -1.003% | 336,073 | +6.002% |
| 2026-03-11 | 27.07 | 27.07 | 26.83 | 26.93 | -0.627% | 83,363 | +4.939% |
| 2026-03-10 | 27.14 | 27.39 | 27.04 | 27.10 | -0.733% | 95,542 | +4.280% |
| 2026-03-09 | 27.13 | 27.30 | 26.79 | 27.30 | +0.147% | 627,515 | +3.516% |
| 2026-03-06 | 27.25 | 27.32 | 26.98 | 27.26 | -0.945% | 84,209 | +3.668% |
| 2026-03-05 | 27.76 | 27.81 | 27.36 | 27.52 | -1.327% | 140,185 | +2.689% |
| 2026-03-04 | 27.90 | 27.92 | 27.67 | 27.89 | +0.252% | 2,075,457 | +1.327% |
| 2026-03-03 | 27.80 | 27.93 | 27.42 | 27.82 | -1.172% | 371,262 | +1.582% |
| 2026-03-02 | 28.08 | 28.21 | 27.93 | 28.15 | +0.214% | 66,021 | +0.391% |
| 2026-02-27 | 28.02 | 28.10 | 27.85 | 28.09 | -0.142% | 95,416 | +0.605% |
| 2026-02-26 | 28.11 | 28.16 | 27.96 | 28.13 | +0.680% | 124,040 | +0.462% |
| 2026-02-25 | 28.00 | 28.00 | 27.76 | 27.94 | +0.287% | 96,281 | +1.145% |
| 2026-02-24 | 27.85 | 27.90 | 27.66 | 27.86 | +0.288% | 82,396 | +1.436% |
| 2026-02-23 | 28.09 | 28.15 | 27.71 | 27.78 | -1.068% | 123,201 | +1.728% |
| 2026-02-20 | 27.99 | 28.08 | 27.88 | 28.08 | +0.286% | 62,449 | +0.641% |
| 2026-02-19 | 28.11 | 28.11 | 27.89 | 28.00 | -0.249% | 233,876 | +0.929% |
| 2026-02-18 | 28.13 | 28.17 | 28.02 | 28.07 | +0.214% | 100,836 | +0.677% |
| 2026-02-17 | 28.14 | 28.25 | 27.89 | 28.01 | 0.000% | 209,039 | +0.893% |
| 2026-02-13 | 27.87 | 28.05 | 27.83 | 28.01 | +0.828% | 113,585 | +0.893% |
| 2026-02-12 | 28.25 | 28.25 | 27.72 | 27.78 | -1.209% | 280,409 | +1.728% |
| 2026-02-11 | 28.23 | 28.23 | 28.00 | 28.12 | +0.250% | 188,327 | +0.498% |
| 2026-02-10 | 28.07 | 28.11 | 27.98 | 28.05 | +0.071% | 311,274 | +0.749% |
| 2026-02-09 | 28.05 | 28.09 | 27.90 | 28.03 | -0.143% | 228,692 | +0.821% |
| 2026-02-06 | 27.92 | 28.07 | 27.92 | 28.07 | +1.446% | 110,889 | +0.677% |
| 2026-02-05 | 27.54 | 27.75 | 27.54 | 27.67 | +0.072% | 127,000 | +2.132% |
| 2026-02-04 | 27.50 | 27.66 | 27.45 | 27.65 | +0.802% | 109,492 | +2.206% |
| 2026-02-03 | 27.40 | 27.53 | 27.24 | 27.43 | +0.146% | 108,121 | +3.026% |
| 2026-02-02 | 27.33 | 27.43 | 27.26 | 27.39 | +0.110% | 131,435 | +3.176% |
| 2026-01-30 | 27.39 | 27.39 | 27.08 | 27.36 | -0.255% | 106,372 | +3.289% |
| 2026-01-29 | 27.51 | 27.59 | 27.25 | 27.43 | +0.550% | 79,339 | +3.026% |
| 2026-01-28 | 27.34 | 27.38 | 27.25 | 27.28 | 0.000% | 127,485 | +3.592% |
| 2026-01-27 | 27.30 | 27.31 | 27.17 | 27.28 | -0.183% | 164,616 | +3.592% |
| 2026-01-26 | 27.26 | 27.36 | 27.22 | 27.33 | +0.404% | 195,630 | +3.403% |
| 2026-01-23 | 27.34 | 27.34 | 27.09 | 27.22 | -0.439% | 123,667 | +3.821% |
| 2026-01-22 | 27.40 | 27.45 | 27.33 | 27.34 | +0.073% | 102,720 | +3.365% |
| 2026-01-21 | 27.27 | 27.40 | 27.14 | 27.32 | +0.924% | 81,215 | +3.441% |
| 2026-01-20 | 27.33 | 27.39 | 27.04 | 27.07 | -1.778% | 135,854 | +4.396% |
| 2026-01-16 | 27.58 | 27.63 | 27.48 | 27.56 | +0.073% | 112,343 | +2.540% |
| 2026-01-15 | 27.41 | 27.60 | 27.41 | 27.54 | +0.842% | 87,136 | +2.614% |
| 2026-01-14 | 27.14 | 27.34 | 27.14 | 27.31 | +0.515% | 132,672 | +3.479% |
| 2026-01-13 | 27.38 | 27.38 | 27.11 | 27.17 | -0.476% | 293,788 | +4.012% |
| 2026-01-12 | 27.23 | 27.32 | 27.17 | 27.30 | -0.110% | 139,491 | +3.516% |
| 2026-01-09 | 27.30 | 27.40 | 27.25 | 27.33 | +0.552% | 114,595 | +3.403% |
| 2026-01-08 | 27.03 | 27.22 | 27.00 | 27.18 | +1.116% | 74,092 | +3.974% |
| 2026-01-07 | 27.28 | 27.28 | 26.86 | 26.88 | -1.502% | 140,767 | +5.134% |
| 2026-01-06 | 27.21 | 27.33 | 27.18 | 27.29 | +0.738% | 123,112 | +3.554% |
| 2026-01-05 | 26.94 | 27.13 | 26.87 | 27.09 | +1.233% | 55,703 | +4.319% |
| 2026-01-02 | 26.54 | 26.79 | 26.43 | 26.76 | +0.829% | 68,086 | +5.605% |
| 2025-12-31 | 26.71 | 26.75 | 26.53 | 26.54 | -0.748% | 193,534 | +6.481% |
| 2025-12-30 | 26.77 | 26.80 | 26.69 | 26.74 | -0.037% | 147,144 | +5.684% |
| 2025-12-29 | 26.87 | 26.87 | 26.73 | 26.75 | -0.261% | 207,864 | +5.645% |
| 2025-12-26 | 26.85 | 26.87 | 26.74 | 26.82 | -0.112% | 117,004 | +5.369% |
| 2025-12-24 | 26.78 | 26.88 | 26.74 | 26.85 | +0.374% | 113,078 | +5.251% |
| 2025-12-23 | 26.71 | 26.76 | 26.67 | 26.75 | +0.262% | 162,262 | +5.645% |
| 2025-12-22 | 26.56 | 26.69 | 26.53 | 26.68 | +0.793% | 111,734 | +5.922% |
| 2025-12-19 | 26.48 | 26.58 | 26.45 | 26.47 | +0.189% | 146,223 | +6.762% |
| 2025-12-18 | 26.51 | 26.57 | 26.31 | 26.42 | +0.076% | 282,271 | +6.964% |
| 2025-12-17 | 26.52 | 26.53 | 26.35 | 26.40 | -0.340% | 110,580 | +7.045% |
| 2025-12-16 | 26.78 | 26.78 | 26.38 | 26.49 | -0.972% | 142,423 | +6.682% |
| 2025-12-15 | 26.74 | 26.76 | 26.61 | 26.75 | +0.677% | 70,325 | +5.645% |
| 2025-12-12 | 26.70 | 26.70 | 26.50 | 26.57 | 0.000% | 55,356 | +6.361% |
| 2025-12-11 | 26.34 | 26.59 | 26.34 | 26.57 | +0.606% | 64,658 | +6.361% |
| 2025-12-10 | 26.16 | 26.46 | 26.11 | 26.41 | +1.227% | 103,484 | +7.005% |
| 2025-12-09 | 26.31 | 26.35 | 26.09 | 26.09 | -0.306% | 77,354 | +8.317% |
| 2025-12-08 | 26.22 | 26.23 | 26.14 | 26.17 | -0.381% | 151,139 | +7.986% |
| 2025-12-05 | 26.38 | 26.40 | 26.25 | 26.27 | -0.228% | 271,448 | +7.575% |
| 2025-12-04 | 26.39 | 26.43 | 26.27 | 26.33 | 0.000% | 65,908 | +7.330% |
| 2025-12-03 | 26.19 | 26.34 | 26.18 | 26.33 | +0.765% | 65,296 | +7.330% |
| 2025-12-02 | 26.16 | 26.19 | 26.01 | 26.13 | +0.192% | 79,194 | +8.152% |
| 2025-12-01 | 26.31 | 26.34 | 26.07 | 26.08 | -1.025% | 77,654 | +8.359% |
| 2025-11-28 | 26.26 | 26.37 | 26.22 | 26.35 | +0.534% | 36,854 | +7.249% |
| 2025-11-26 | 26.09 | 26.26 | 26.02 | 26.21 | +0.692% | 105,602 | +7.821% |
| 2025-11-25 | 25.75 | 26.05 | 25.73 | 26.03 | +1.323% | 106,062 | +8.567% |
| 2025-11-24 | 25.75 | 25.76 | 25.53 | 25.69 | 0.000% | 143,762 | +10.004% |
| 2025-11-21 | 25.47 | 25.80 | 25.36 | 25.69 | +1.261% | 163,992 | +10.004% |
| 2025-11-20 | 25.84 | 25.84 | 25.32 | 25.37 | -0.666% | 161,665 | +11.391% |
| 2025-11-19 | 25.61 | 25.66 | 25.44 | 25.54 | -0.312% | 187,209 | +10.650% |
| 2025-11-18 | 25.64 | 25.72 | 25.53 | 25.62 | +0.078% | 116,029 | +10.304% |
| 2025-11-17 | 25.85 | 25.85 | 25.51 | 25.60 | -0.775% | 89,783 | +10.391% |
| 2025-11-14 | 25.83 | 25.91 | 25.69 | 25.80 | -0.386% | 68,353 | +9.535% |
| 2025-11-13 | 26.14 | 26.14 | 25.89 | 25.90 | -0.880% | 68,051 | +9.112% |
| 2025-11-12 | 26.12 | 26.20 | 26.09 | 26.13 | +0.423% | 39,750 | +8.152% |
| 2025-11-11 | 25.92 | 26.08 | 25.86 | 26.02 | +0.775% | 60,907 | +8.609% |
| 2025-11-10 | 25.86 | 25.86 | 25.63 | 25.82 | +0.155% | 46,866 | +9.450% |
| 2025-11-07 | 25.54 | 25.78 | 25.54 | 25.78 | +0.731% | 56,615 | +9.620% |
| 2025-11-06 | 25.72 | 25.72 | 25.55 | 25.59 | -0.324% | 73,519 | +10.421% |
| 2025-11-05 | 25.73 | 25.76 | 25.59 | 25.68 | +0.180% | 44,850 | +10.063% |
| 2025-11-04 | 25.53 | 25.66 | 25.47 | 25.63 | +0.156% | 106,928 | +10.261% |
| 2025-11-03 | 25.64 | 25.64 | 25.36 | 25.59 | -0.312% | 88,784 | +10.434% |
| 2025-10-31 | 25.63 | 25.70 | 25.57 | 25.67 | -0.117% | 37,031 | +10.090% |
| 2025-10-30 | 25.83 | 25.91 | 25.68 | 25.70 | -0.233% | 849,328 | +9.961% |
| 2025-10-29 | 26.00 | 26.00 | 25.65 | 25.76 | -1.189% | 101,637 | +9.705% |
| 2025-10-28 | 26.22 | 26.25 | 26.01 | 26.07 | -0.783% | 77,530 | +8.400% |
| 2025-10-27 | 26.24 | 26.28 | 26.15 | 26.28 | +0.481% | 89,074 | +7.552% |
| 2025-10-24 | 26.25 | 26.25 | 26.13 | 26.15 | +0.153% | 30,134 | +8.069% |
| 2025-10-23 | 26.14 | 26.14 | 26.03 | 26.11 | +0.271% | 50,345 | +8.234% |
| 2025-10-22 | 26.15 | 26.15 | 26.00 | 26.04 | -0.347% | 55,161 | +8.528% |
| 2025-10-21 | 26.15 | 26.22 | 26.11 | 26.13 | +0.153% | 55,589 | +8.152% |
| 2025-10-20 | 25.95 | 26.10 | 25.95 | 26.09 | +0.850% | 29,538 | +8.317% |
| 2025-10-17 | 25.73 | 25.87 | 25.67 | 25.87 | +1.055% | 38,542 | +9.239% |
| 2025-10-16 | 25.98 | 26.02 | 25.54 | 25.60 | -1.387% | 156,071 | +10.391% |
| 2025-10-15 | 26.08 | 26.08 | 25.80 | 25.96 | -0.345% | 40,271 | +8.860% |
| 2025-10-14 | 25.69 | 26.08 | 25.65 | 26.05 | +1.283% | 43,246 | +8.484% |
| 2025-10-13 | 25.69 | 25.79 | 25.65 | 25.72 | +0.469% | 50,529 | +9.876% |
| 2025-10-10 | 26.05 | 26.10 | 25.55 | 25.60 | -1.425% | 33,817 | +10.391% |
| 2025-10-09 | 26.27 | 26.27 | 25.90 | 25.97 | -0.726% | 39,678 | +8.818% |
| 2025-10-08 | 26.18 | 26.32 | 26.09 | 26.16 | +0.038% | 148,325 | +8.028% |
| 2025-10-07 | 26.34 | 26.34 | 26.09 | 26.15 | -0.191% | 42,743 | +8.069% |
| 2025-10-06 | 26.31 | 26.31 | 26.15 | 26.20 | -0.190% | 30,399 | +7.863% |
| 2025-10-03 | 26.13 | 26.31 | 26.13 | 26.25 | +0.845% | 49,680 | +7.657% |
| 2025-10-02 | 26.07 | 26.10 | 25.97 | 26.03 | -0.383% | 34,213 | +8.567% |
| 2025-10-01 | 26.17 | 26.17 | 26.05 | 26.13 | -0.053% | 59,203 | +8.152% |
| 2025-09-30 | 26.07 | 26.14 | 25.96 | 26.14 | +0.399% | 30,070 | +8.094% |
| 2025-09-29 | 26.15 | 26.15 | 25.98 | 26.04 | -0.031% | 21,069 | +8.525% |
| 2025-09-26 | 25.93 | 26.06 | 25.93 | 26.05 | +1.060% | 33,211 | +8.492% |
| 2025-09-25 | 25.97 | 25.97 | 25.74 | 25.77 | -1.094% | 49,411 | +9.641% |
| 2025-09-24 | 26.05 | 26.10 | 26.02 | 26.06 | +0.154% | 142,626 | +8.442% |
| 2025-09-23 | 26.06 | 26.14 | 25.97 | 26.02 | +0.231% | 149,489 | +8.609% |
| 2025-09-22 | 25.90 | 25.96 | 25.83 | 25.96 | -0.039% | 43,207 | +8.860% |
| 2025-09-19 | 25.87 | 25.99 | 25.84 | 25.97 | +0.006% | 40,798 | +8.818% |
| 2025-09-18 | 25.94 | 26.06 | 25.92 | 25.97 | +0.451% | 43,372 | +8.824% |
| 2025-09-17 | 25.91 | 26.02 | 25.80 | 25.85 | +0.203% | 44,033 | +9.315% |
| 2025-09-16 | 25.90 | 25.90 | 25.76 | 25.80 | -0.100% | 33,322 | +9.537% |
| 2025-09-15 | 25.95 | 25.95 | 25.83 | 25.83 | -0.335% | 26,104 | +9.428% |
| 2025-09-12 | 26.04 | 26.11 | 25.91 | 25.91 | -0.553% | 28,118 | +9.062% |
| 2025-09-11 | 25.80 | 26.06 | 25.80 | 26.06 | +1.428% | 40,370 | +8.459% |
| 2025-09-10 | 25.67 | 25.73 | 25.55 | 25.69 | +0.012% | 24,135 | +10.007% |
| 2025-09-09 | 25.68 | 25.73 | 25.64 | 25.69 | +0.102% | 25,201 | +10.020% |
| 2025-09-08 | 25.68 | 25.71 | 25.55 | 25.66 | -0.233% | 19,998 | +10.133% |
| 2025-09-05 | 25.96 | 25.96 | 25.63 | 25.72 | -0.580% | 38,475 | +9.876% |
| 2025-09-04 | 25.74 | 25.87 | 25.65 | 25.87 | +0.544% | 21,971 | +9.239% |
| 2025-09-03 | 25.87 | 25.87 | 25.62 | 25.73 | -0.485% | 24,518 | +9.833% |
| 2025-09-02 | 25.83 | 25.86 | 25.73 | 25.86 | -0.426% | 33,595 | +9.301% |
| 2025-08-29 | 26.00 | 26.00 | 25.90 | 25.97 | +0.139% | 11,890 | +8.835% |
| 2025-08-28 | 25.93 | 25.97 | 25.87 | 25.93 | -0.116% | 29,909 | +8.986% |
| 2025-08-27 | 25.94 | 25.97 | 25.91 | 25.96 | +0.232% | 28,858 | +8.860% |
| 2025-08-26 | 25.84 | 25.90 | 25.75 | 25.90 | +0.232% | 216,588 | +9.112% |
| 2025-08-25 | 26.04 | 26.04 | 25.81 | 25.84 | -0.713% | 27,183 | +9.365% |
| 2025-08-22 | 25.85 | 26.11 | 25.85 | 26.03 | +1.354% | 17,473 | +8.585% |
| 2025-08-21 | 25.71 | 25.76 | 25.63 | 25.68 | -0.379% | 34,485 | +10.055% |
| 2025-08-20 | 25.71 | 25.79 | 25.64 | 25.78 | +0.778% | 16,371 | +9.639% |
| 2025-08-19 | 25.48 | 25.66 | 25.45 | 25.58 | +0.536% | 31,292 | +10.492% |
| 2025-08-18 | 25.45 | 25.50 | 25.41 | 25.44 | +0.021% | 36,388 | +11.084% |
| 2025-08-15 | 25.66 | 25.66 | 25.43 | 25.43 | -0.489% | 24,358 | +11.107% |
| 2025-08-14 | 25.48 | 25.57 | 25.41 | 25.56 | -0.090% | 39,278 | +10.563% |
| 2025-08-13 | 25.44 | 25.58 | 25.42 | 25.58 | +0.899% | 28,283 | +10.464% |
| 2025-08-12 | 25.21 | 25.36 | 25.19 | 25.36 | +1.057% | 53,483 | +11.457% |
| 2025-08-11 | 25.30 | 25.30 | 25.09 | 25.09 | -0.344% | 21,745 | +12.636% |
| 2025-08-08 | 25.18 | 25.23 | 25.17 | 25.18 | +0.511% | 13,712 | +12.248% |
| 2025-08-07 | 25.23 | 25.23 | 24.98 | 25.05 | -0.221% | 6,311 | +12.822% |
| 2025-08-06 | 25.10 | 25.21 | 25.09 | 25.10 | +0.077% | 10,160 | +12.572% |
| 2025-08-05 | 25.12 | 25.13 | 25.05 | 25.08 | -0.188% | 9,286 | +12.658% |
| 2025-08-04 | 25.11 | 25.13 | 25.08 | 25.13 | +0.851% | 1,720 | +12.446% |
| 2025-08-01 | 24.90 | 24.94 | 24.75 | 24.92 | -0.638% | 18,489 | +13.403% |
| 2025-07-31 | 25.46 | 25.46 | 25.05 | 25.08 | -1.182% | 27,564 | +12.679% |
| 2025-07-30 | 25.59 | 25.59 | 25.36 | 25.38 | -0.572% | 507,263 | +11.348% |
| 2025-07-29 | 25.53 | 25.59 | 25.50 | 25.53 | +0.005% | 35,779 | +10.710% |
| 2025-07-28 | 25.61 | 25.62 | 25.48 | 25.52 | -0.617% | 20,254 | +10.716% |
| 2025-07-25 | 25.62 | 25.69 | 25.61 | 25.68 | +0.379% | 20,637 | +10.033% |
| 2025-07-24 | 25.66 | 25.66 | 25.59 | 25.59 | -0.155% | 4,060 | +10.450% |
| 2025-07-23 | 25.49 | 25.63 | 25.48 | 25.63 | +0.654% | 6,969 | +10.279% |
| 2025-07-22 | 25.41 | 25.47 | 25.41 | 25.46 | +0.810% | 4,260 | +10.999% |
| 2025-07-21 | 25.40 | 25.40 | 25.25 | 25.25 | -0.173% | 7,952 | +11.899% |
| 2025-07-18 | 25.36 | 25.39 | 25.27 | 25.30 | -0.261% | 7,071 | +11.705% |
| 2025-07-17 | 25.26 | 25.38 | 25.25 | 25.36 | +0.237% | 19,028 | +11.413% |
| 2025-07-16 | 25.21 | 25.30 | 25.08 | 25.30 | +0.553% | 9,106 | +11.678% |
| 2025-07-15 | 25.35 | 25.35 | 25.17 | 25.17 | -1.136% | 44,902 | +12.295% |
| 2025-07-14 | 25.36 | 25.46 | 25.36 | 25.45 | +0.291% | 52,587 | +11.019% |
| 2025-07-11 | 25.40 | 25.45 | 25.38 | 25.38 | -0.677% | 38,319 | +11.342% |
| 2025-07-10 | 25.57 | 25.59 | 25.54 | 25.55 | +0.564% | 3,479 | +10.588% |
| 2025-07-09 | 25.39 | 25.41 | 25.34 | 25.41 | +0.167% | 1,354 | +11.212% |
| 2025-07-08 | 25.39 | 25.44 | 25.37 | 25.37 | -0.052% | 8,722 | +11.397% |
| 2025-07-07 | 25.45 | 25.49 | 25.33 | 25.38 | -0.820% | 10,192 | +11.339% |
| 2025-07-03 | 25.58 | 25.64 | 25.57 | 25.59 | +0.595% | 2,143 | +10.426% |
| 2025-07-02 | 25.41 | 25.49 | 25.38 | 25.44 | -0.247% | 4,962 | +11.083% |
| 2025-07-01 | 25.50 | 25.55 | 25.50 | 25.50 | +0.859% | 1,137 | +10.809% |
| 2025-06-30 | 25.20 | 25.29 | 25.16 | 25.29 | +0.535% | 1,801 | +11.761% |
| 2025-06-27 | 25.10 | 25.24 | 25.06 | 25.15 | +0.415% | 11,699 | +12.359% |
| 2025-06-26 | 25.00 | 25.05 | 24.97 | 25.05 | +0.374% | 1,198 | +12.825% |
| 2025-06-25 | 25.02 | 25.02 | 24.95 | 24.95 | -0.571% | 3,084 | +13.247% |
| 2025-06-24 | 25.07 | 25.12 | 25.07 | 25.10 | +0.632% | 6,816 | +12.600% |
| 2025-06-23 | 24.83 | 24.94 | 24.74 | 24.94 | +0.808% | 7,606 | +13.312% |
| 2025-06-20 | 24.78 | 24.81 | 24.69 | 24.74 | +0.080% | 17,474 | +14.228% |
| 2025-06-18 | 24.86 | 24.86 | 24.72 | 24.72 | +0.017% | 5,117 | +14.319% |
| 2025-06-17 | 24.85 | 24.85 | 24.71 | 24.72 | -0.538% | 4,140 | +14.338% |
| 2025-06-16 | 24.93 | 24.93 | 24.85 | 24.85 | +0.173% | 3,184 | +13.722% |
| 2025-06-13 | 24.96 | 25.02 | 24.80 | 24.81 | -0.969% | 8,846 | +13.919% |
| 2025-06-12 | 24.96 | 25.06 | 24.96 | 25.05 | +0.455% | 6,314 | +12.814% |
| 2025-06-11 | 24.93 | 24.99 | 24.87 | 24.94 | -0.094% | 3,296 | +13.328% |
| 2025-06-10 | 24.91 | 25.01 | 24.91 | 24.96 | +0.272% | 12,388 | +13.221% |
| 2025-06-09 | 24.84 | 24.94 | 24.80 | 24.89 | -0.140% | 3,013 | +13.529% |
| 2025-06-06 | 24.98 | 24.98 | 24.85 | 24.93 | +0.935% | 15,184 | +13.369% |
| 2025-06-05 | 24.73 | 24.81 | 24.66 | 24.70 | -0.438% | 7,673 | +14.430% |
| 2025-06-04 | 24.94 | 24.94 | 24.80 | 24.80 | -0.321% | 4,080 | +13.929% |
| 2025-06-03 | 24.81 | 24.88 | 24.70 | 24.88 | +0.326% | 13,138 | +13.563% |
| 2025-06-02 | 24.62 | 24.81 | 24.62 | 24.80 | -0.004% | 4,293 | +13.933% |
| 2025-05-30 | 24.74 | 24.85 | 24.71 | 24.80 | +0.364% | 10,718 | +13.929% |
| 2025-05-29 | 24.66 | 24.71 | 24.65 | 24.71 | +0.650% | 1,773 | +14.344% |
| 2025-05-28 | 24.74 | 24.74 | 24.56 | 24.56 | -0.887% | 8,470 | +15.087% |
| 2025-05-27 | 24.75 | 24.80 | 24.74 | 24.77 | +1.361% | 4,377 | +14.067% |
| 2025-05-23 | 24.32 | 24.49 | 24.30 | 24.44 | -0.177% | 6,953 | +15.619% |
| 2025-05-22 | 24.50 | 24.60 | 24.49 | 24.49 | -0.656% | 4,648 | +15.415% |
| 2025-05-21 | 24.98 | 24.98 | 24.63 | 24.65 | -1.750% | 3,701 | +14.658% |
| 2025-05-20 | 25.16 | 25.16 | 25.05 | 25.09 | -0.085% | 3,046 | +12.652% |
| 2025-05-19 | 25.05 | 25.12 | 25.04 | 25.11 | +0.106% | 3,521 | +12.556% |
| 2025-05-16 | 24.91 | 25.08 | 24.91 | 25.08 | +0.786% | 1,822 | +12.675% |
| 2025-05-15 | 24.60 | 24.89 | 24.60 | 24.89 | +1.438% | 5,088 | +13.560% |
| 2025-05-14 | 24.56 | 24.57 | 24.50 | 24.53 | -0.661% | 20,055 | +15.194% |
| 2025-05-13 | 24.71 | 24.78 | 24.70 | 24.70 | -0.171% | 3,884 | +14.432% |
| 2025-05-12 | 24.72 | 24.74 | 24.64 | 24.74 | +1.532% | 16,794 | +14.236% |
| 2025-05-09 | 24.42 | 24.43 | 24.33 | 24.36 | +0.103% | 29,721 | +15.986% |
| 2025-05-08 | 24.40 | 24.64 | 24.33 | 24.34 | +0.334% | 33,667 | +16.106% |
| 2025-05-07 | 24.24 | 24.39 | 24.23 | 24.26 | +0.357% | 3,757 | +16.493% |
| 2025-05-06 | 24.23 | 24.27 | 24.16 | 24.17 | -0.155% | 2,309 | +16.910% |
| 2025-05-05 | 24.31 | 24.34 | 24.21 | 24.21 | -0.605% | 4,242 | +16.729% |
| 2025-05-02 | 24.30 | 24.36 | 24.30 | 24.36 | +1.351% | 3,162 | +16.023% |
| 2025-05-01 | 23.98 | 24.17 | 23.98 | 24.03 | -0.271% | 2,348 | +17.590% |
| 2025-04-30 | 23.90 | 24.10 | 23.70 | 24.10 | +0.374% | 2,020 | +17.272% |
| 2025-04-29 | 23.96 | 24.01 | 23.96 | 24.01 | +0.536% | 204 | +17.710% |
| 2025-04-28 | 23.85 | 23.88 | 23.71 | 23.88 | +0.594% | 1,076 | +18.341% |
| 2025-04-25 | 23.60 | 23.74 | 23.60 | 23.74 | -0.253% | 793 | +19.044% |
| 2025-04-24 | 23.52 | 23.80 | 23.52 | 23.80 | +1.044% | 4,376 | +18.743% |
| 2025-04-23 | 23.80 | 23.80 | 23.46 | 23.55 | +0.824% | 2,858 | +19.983% |
| 2025-04-22 | 23.10 | 23.38 | 23.10 | 23.36 | +1.924% | 2,134 | +20.971% |
| 2025-04-21 | 23.15 | 23.15 | 22.72 | 22.92 | -1.791% | 8,193 | +23.298% |
| 2025-04-17 | 23.35 | 23.48 | 23.34 | 23.34 | +0.850% | 1,187 | +21.090% |
| 2025-04-16 | 23.45 | 23.49 | 23.11 | 23.14 | -0.936% | 2,895 | +22.119% |
| 2025-04-15 | 23.57 | 23.57 | 23.36 | 23.36 | -0.396% | 1,834 | +20.976% |
| 2025-04-14 | 23.42 | 23.56 | 23.32 | 23.45 | 0.000% | 8,841 | +20.497% |