RFIX
Simplify Bond Bull ETF
stockNYSEETF
Market OpenOct 5, 2026 11:41:30 AM EDT
35.92USD-0.388%(-0.14)480,112
34.92Bid36.96Ask2.04SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
36.21USD+0.416%(+0.15)
RFIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.21 | 36.30 | 35.91 | 35.92 | -0.863% | 480,112 | 0.000% |
| 2026-10-02 | 36.05 | 36.68 | 35.51 | 36.23 | -0.922% | 284,365 | -0.863% |
| 2026-10-01 | 34.61 | 36.84 | 34.61 | 36.57 | +3.774% | 119,738 | -1.777% |
| 2026-09-30 | 35.40 | 35.40 | 34.70 | 35.24 | -0.396% | 235,786 | +1.930% |
| 2026-09-29 | 35.60 | 35.63 | 35.35 | 35.38 | -0.394% | 33,693 | +1.526% |
| 2026-09-28 | 35.70 | 35.91 | 35.18 | 35.52 | -1.987% | 147,354 | +1.126% |
| 2026-09-25 | 36.33 | 36.66 | 35.49 | 36.24 | -1.065% | 685,964 | -0.883% |
| 2026-09-24 | 37.43 | 37.43 | 36.01 | 36.63 | +1.188% | 372,426 | -1.938% |
| 2026-09-23 | 36.40 | 36.83 | 35.82 | 36.20 | -2.373% | 697,004 | -0.773% |
| 2026-09-22 | 37.26 | 37.39 | 36.40 | 37.08 | +2.772% | 285,431 | -3.128% |
| 2026-09-21 | 36.38 | 37.28 | 36.08 | 36.08 | -0.028% | 277,221 | -0.443% |
| 2026-09-18 | 36.03 | 36.59 | 35.78 | 36.09 | -0.386% | 232,426 | -0.471% |
| 2026-09-17 | 36.94 | 37.01 | 36.23 | 36.23 | -1.789% | 409,010 | -0.856% |
| 2026-09-16 | 36.78 | 37.27 | 36.20 | 36.89 | +1.850% | 430,485 | -2.629% |
| 2026-09-15 | 35.79 | 37.37 | 35.79 | 36.22 | -2.346% | 710,625 | -0.828% |
| 2026-09-14 | 36.30 | 37.49 | 36.01 | 37.09 | +1.896% | 606,398 | -3.154% |
| 2026-09-11 | 36.20 | 36.49 | 35.02 | 36.40 | +2.767% | 640,490 | -1.319% |
| 2026-09-10 | 35.16 | 36.46 | 35.16 | 35.42 | -1.337% | 1,186,450 | +1.412% |
| 2026-09-09 | 35.95 | 36.05 | 34.82 | 35.90 | +0.701% | 154,828 | +0.056% |
| 2026-09-08 | 35.95 | 35.95 | 35.20 | 35.65 | +0.281% | 252,536 | +0.757% |
| 2026-09-04 | 35.01 | 36.43 | 34.93 | 35.55 | +2.509% | 697,048 | +1.041% |
| 2026-09-03 | 35.09 | 35.09 | 34.55 | 34.68 | -0.659% | 60,140 | +3.576% |
| 2026-09-02 | 34.98 | 35.34 | 34.62 | 34.91 | +0.954% | 324,300 | +2.893% |
| 2026-09-01 | 34.78 | 35.53 | 34.50 | 34.58 | -0.546% | 501,217 | +3.875% |
| 2026-08-31 | 35.49 | 35.49 | 34.42 | 34.77 | -1.501% | 143,083 | +3.307% |
| 2026-08-28 | 35.66 | 36.05 | 34.76 | 35.30 | -0.311% | 200,305 | +1.756% |
| 2026-08-27 | 36.00 | 36.00 | 35.36 | 35.41 | -1.117% | 121,337 | +1.440% |
| 2026-08-26 | 35.88 | 35.88 | 35.43 | 35.81 | -0.982% | 119,994 | +0.307% |
| 2026-08-25 | 35.72 | 36.28 | 35.66 | 36.16 | +1.931% | 252,995 | -0.677% |
| 2026-08-24 | 35.50 | 36.23 | 35.48 | 35.48 | +0.453% | 211,169 | +1.240% |
| 2026-08-21 | 36.09 | 36.10 | 35.14 | 35.32 | -2.592% | 206,228 | +1.699% |
| 2026-08-20 | 36.20 | 36.60 | 35.48 | 36.26 | -0.766% | 445,626 | -0.938% |
| 2026-08-19 | 35.95 | 36.59 | 35.58 | 36.54 | +3.895% | 1,022,029 | -1.697% |
| 2026-08-18 | 35.27 | 35.63 | 34.92 | 35.17 | +0.831% | 471,376 | +2.132% |
| 2026-08-17 | 35.49 | 35.80 | 34.88 | 34.88 | -1.162% | 191,598 | +2.982% |
| 2026-08-14 | 35.91 | 36.00 | 35.09 | 35.29 | -1.425% | 340,790 | +1.785% |
| 2026-08-13 | 36.14 | 37.00 | 35.80 | 35.80 | -1.567% | 257,699 | +0.335% |
| 2026-08-12 | 36.66 | 36.94 | 36.06 | 36.37 | -0.628% | 161,161 | -1.237% |
| 2026-08-11 | 36.60 | 36.75 | 36.22 | 36.60 | -1.666% | 210,598 | -1.858% |
| 2026-08-10 | 36.85 | 37.22 | 36.28 | 37.22 | +1.114% | 310,086 | -3.493% |
| 2026-08-07 | 37.07 | 37.42 | 36.81 | 36.81 | 0.000% | 176,993 | -2.418% |
| 2026-08-06 | 36.86 | 37.22 | 36.38 | 36.81 | -0.683% | 465,623 | -2.418% |
| 2026-08-05 | 37.25 | 37.67 | 36.65 | 37.06 | +0.853% | 682,312 | -3.085% |
| 2026-08-04 | 36.67 | 37.58 | 36.67 | 36.75 | -0.163% | 109,702 | -2.259% |
| 2026-08-03 | 37.00 | 37.40 | 36.75 | 36.81 | -1.524% | 197,844 | -2.418% |
| 2026-07-31 | 37.30 | 37.63 | 36.79 | 37.38 | +0.120% | 145,007 | -3.905% |
| 2026-07-30 | 37.63 | 37.63 | 36.65 | 37.34 | +1.371% | 306,623 | -3.790% |
| 2026-07-29 | 37.70 | 38.51 | 36.72 | 36.83 | -2.515% | 251,414 | -2.471% |
| 2026-07-28 | 38.00 | 38.12 | 37.78 | 37.78 | +0.935% | 39,054 | -4.923% |
| 2026-07-27 | 37.71 | 37.97 | 37.43 | 37.43 | -0.979% | 158,956 | -4.034% |
| 2026-07-24 | 38.02 | 38.35 | 37.80 | 37.80 | +0.265% | 95,324 | -4.974% |
| 2026-07-23 | 37.28 | 37.74 | 37.09 | 37.70 | +0.964% | 95,251 | -4.721% |
| 2026-07-22 | 37.16 | 37.34 | 36.94 | 37.34 | +1.055% | 340,937 | -3.803% |
| 2026-07-21 | 36.83 | 37.35 | 36.75 | 36.95 | -0.189% | 63,538 | -2.788% |
| 2026-07-20 | 37.76 | 38.00 | 37.02 | 37.02 | -2.167% | 313,885 | -2.971% |
| 2026-07-17 | 37.26 | 38.11 | 37.26 | 37.84 | +2.603% | 226,798 | -5.074% |
| 2026-07-16 | 36.74 | 37.41 | 36.74 | 36.88 | -2.343% | 163,850 | -2.603% |
| 2026-07-15 | 37.70 | 37.96 | 37.64 | 37.77 | -0.957% | 266,230 | -4.885% |
| 2026-07-14 | 38.20 | 38.24 | 37.80 | 38.13 | +0.527% | 126,546 | -5.796% |
| 2026-07-13 | 37.55 | 37.96 | 37.55 | 37.93 | +1.282% | 114,699 | -5.299% |
| 2026-07-10 | 38.54 | 38.54 | 37.45 | 37.45 | -1.239% | 162,318 | -4.085% |
| 2026-07-09 | 38.15 | 38.48 | 37.80 | 37.92 | -0.499% | 217,845 | -5.274% |
| 2026-07-08 | 38.36 | 38.36 | 37.73 | 38.11 | +0.475% | 526,994 | -5.747% |
| 2026-07-07 | 38.53 | 38.70 | 37.80 | 37.93 | -1.069% | 478,424 | -5.299% |
| 2026-07-06 | 38.69 | 38.80 | 38.06 | 38.34 | -0.234% | 402,777 | -6.312% |
| 2026-07-02 | 38.71 | 39.36 | 38.43 | 38.43 | -1.310% | 352,778 | -6.531% |
| 2026-07-01 | 38.90 | 39.24 | 38.60 | 38.94 | -0.435% | 247,089 | -7.756% |
| 2026-06-30 | 39.50 | 39.57 | 38.91 | 39.11 | -1.474% | 292,680 | -8.156% |
| 2026-06-29 | 39.30 | 40.13 | 38.90 | 39.70 | +1.782% | 390,118 | -9.510% |
| 2026-06-26 | 39.50 | 39.82 | 38.80 | 39.00 | -1.266% | 511,898 | -7.897% |
| 2026-06-25 | 39.46 | 40.13 | 39.40 | 39.50 | -1.594% | 570,115 | -9.063% |
| 2026-06-24 | 39.71 | 40.14 | 39.40 | 40.14 | +4.233% | 149,417 | -10.513% |
| 2026-06-23 | 39.50 | 39.64 | 38.51 | 38.51 | -2.654% | 348,442 | -6.726% |
| 2026-06-22 | 39.08 | 39.72 | 38.93 | 39.56 | -1.885% | 218,441 | -9.201% |
| 2026-06-18 | 40.45 | 40.71 | 39.61 | 40.32 | +0.174% | 303,363 | -10.913% |
| 2026-06-17 | 39.15 | 40.25 | 38.14 | 40.25 | +1.770% | 778,072 | -10.758% |
| 2026-06-16 | 38.40 | 39.55 | 38.40 | 39.55 | +3.697% | 1,312,706 | -9.178% |
| 2026-06-15 | 39.00 | 39.13 | 38.14 | 38.14 | -1.268% | 738,333 | -5.821% |
| 2026-06-12 | 39.08 | 39.23 | 38.63 | 38.63 | -2.548% | 247,036 | -7.015% |
| 2026-06-11 | 38.90 | 39.64 | 38.70 | 39.64 | +3.756% | 400,273 | -9.384% |
| 2026-06-10 | 38.88 | 39.02 | 38.05 | 38.21 | -1.508% | 375,504 | -5.981% |
| 2026-06-09 | 38.87 | 39.09 | 38.45 | 38.79 | +1.758% | 938,803 | -7.399% |
| 2026-06-08 | 39.35 | 39.43 | 38.12 | 38.12 | -2.444% | 359,599 | -5.771% |
| 2026-06-05 | 38.66 | 39.32 | 38.30 | 39.08 | -0.471% | 488,764 | -8.074% |
| 2026-06-04 | 38.93 | 39.26 | 38.21 | 39.26 | +1.473% | 1,293,868 | -8.507% |
| 2026-06-03 | 38.66 | 39.04 | 38.36 | 38.69 | +0.992% | 856,481 | -7.159% |
| 2026-06-02 | 38.70 | 38.88 | 38.24 | 38.31 | -1.033% | 792,248 | -6.239% |
| 2026-06-01 | 38.34 | 38.90 | 37.59 | 38.71 | +0.729% | 511,317 | -7.207% |
| 2026-05-29 | 38.97 | 38.97 | 38.06 | 38.43 | -0.492% | 602,386 | -6.531% |
| 2026-05-28 | 38.71 | 39.17 | 38.52 | 38.62 | +0.286% | 415,042 | -6.991% |
| 2026-05-27 | 38.77 | 39.09 | 38.04 | 38.51 | -0.619% | 534,455 | -6.726% |
| 2026-05-26 | 39.45 | 39.50 | 37.95 | 38.75 | -0.717% | 1,282,612 | -7.303% |
| 2026-05-22 | 39.05 | 39.34 | 37.88 | 39.03 | +0.917% | 1,389,958 | -7.968% |
| 2026-05-21 | 38.05 | 38.70 | 38.00 | 38.68 | +1.007% | 232,363 | -7.124% |
| 2026-05-20 | 37.79 | 38.33 | 37.26 | 38.29 | +2.544% | 1,126,243 | -6.190% |
| 2026-05-19 | 37.55 | 37.95 | 37.11 | 37.34 | -1.730% | 793,706 | -3.803% |
| 2026-05-18 | 38.30 | 38.30 | 37.55 | 38.00 | +0.762% | 569,822 | -5.467% |
| 2026-05-15 | 38.30 | 38.30 | 37.40 | 37.71 | -1.515% | 393,063 | -4.747% |
| 2026-05-14 | 38.30 | 38.83 | 37.82 | 38.29 | +0.582% | 438,006 | -6.190% |
| 2026-05-13 | 37.75 | 38.41 | 37.75 | 38.07 | -0.089% | 176,334 | -5.644% |
| 2026-05-12 | 38.18 | 38.46 | 38.01 | 38.10 | -0.177% | 93,101 | -5.728% |
| 2026-05-11 | 38.04 | 38.76 | 38.04 | 38.17 | -1.504% | 285,045 | -5.895% |
| 2026-05-08 | 39.10 | 39.26 | 38.49 | 38.75 | -0.557% | 228,025 | -7.310% |
| 2026-05-07 | 40.20 | 40.20 | 38.97 | 38.97 | -2.636% | 215,872 | -7.827% |
| 2026-05-06 | 40.40 | 40.40 | 39.91 | 40.02 | -0.420% | 211,001 | -10.256% |
| 2026-05-05 | 40.72 | 40.72 | 39.78 | 40.19 | +0.966% | 468,873 | -10.633% |
| 2026-05-04 | 39.49 | 40.43 | 39.18 | 39.81 | -0.208% | 724,105 | -9.770% |
| 2026-05-01 | 39.14 | 40.19 | 39.14 | 39.89 | +0.738% | 521,321 | -9.957% |
| 2026-04-30 | 39.54 | 39.77 | 39.23 | 39.60 | +0.026% | 68,852 | -9.293% |
| 2026-04-29 | 39.68 | 39.74 | 39.04 | 39.59 | +0.395% | 167,207 | -9.270% |
| 2026-04-28 | 39.15 | 39.58 | 38.51 | 39.43 | +1.483% | 289,301 | -8.912% |
| 2026-04-27 | 39.66 | 39.66 | 38.64 | 38.86 | -0.923% | 272,181 | -7.561% |
| 2026-04-24 | 39.21 | 39.66 | 38.89 | 39.22 | -0.577% | 470,675 | -8.414% |
| 2026-04-23 | 39.13 | 39.58 | 38.70 | 39.45 | +1.310% | 626,602 | -8.942% |
| 2026-04-22 | 39.46 | 39.46 | 38.87 | 38.94 | +0.691% | 397,698 | -7.749% |
| 2026-04-21 | 38.91 | 39.01 | 38.14 | 38.67 | +0.494% | 816,133 | -7.111% |
| 2026-04-20 | 38.94 | 38.94 | 38.10 | 38.48 | +0.883% | 624,706 | -6.653% |
| 2026-04-17 | 38.24 | 38.36 | 37.63 | 38.14 | +0.350% | 639,488 | -5.828% |
| 2026-04-16 | 38.09 | 38.48 | 37.58 | 38.01 | -0.990% | 658,637 | -5.499% |
| 2026-04-15 | 38.04 | 38.77 | 37.90 | 38.39 | -0.363% | 815,843 | -6.434% |
| 2026-04-14 | 38.50 | 39.03 | 38.31 | 38.53 | -1.080% | 394,990 | -6.774% |
| 2026-04-13 | 38.88 | 39.70 | 38.41 | 38.95 | +0.987% | 1,286,722 | -7.781% |
| 2026-04-10 | 39.16 | 39.25 | 38.24 | 38.57 | -1.783% | 347,556 | -6.871% |
| 2026-04-09 | 39.75 | 39.92 | 38.95 | 39.27 | -2.045% | 280,022 | -8.531% |
| 2026-04-08 | 39.75 | 40.75 | 39.38 | 40.09 | +0.957% | 186,149 | -10.402% |
| 2026-04-07 | 39.81 | 40.78 | 39.44 | 39.71 | -1.194% | 617,389 | -9.544% |
| 2026-04-06 | 39.80 | 40.40 | 39.54 | 40.19 | -0.569% | 347,209 | -10.625% |
| 2026-04-02 | 39.72 | 40.55 | 39.72 | 40.42 | +1.814% | 139,140 | -11.133% |
| 2026-04-01 | 39.42 | 39.89 | 39.03 | 39.70 | -1.878% | 123,230 | -9.521% |
| 2026-03-31 | 41.45 | 41.45 | 40.16 | 40.46 | -3.206% | 299,303 | -11.221% |
| 2026-03-30 | 41.02 | 42.08 | 40.83 | 41.80 | +2.602% | 317,668 | -14.067% |
| 2026-03-27 | 41.19 | 41.39 | 40.42 | 40.74 | -4.141% | 172,631 | -11.831% |
| 2026-03-26 | 42.90 | 42.99 | 41.94 | 42.50 | -1.961% | 252,084 | -15.482% |
| 2026-03-25 | 43.26 | 43.54 | 43.05 | 43.35 | +0.301% | 175,288 | -17.140% |
| 2026-03-24 | 41.18 | 43.69 | 41.18 | 43.22 | +3.348% | 560,338 | -16.890% |
| 2026-03-23 | 42.24 | 43.70 | 41.82 | 41.82 | +3.540% | 472,644 | -14.108% |
| 2026-03-20 | 41.40 | 41.80 | 39.76 | 40.39 | -3.281% | 725,513 | -11.067% |
| 2026-03-19 | 40.87 | 42.03 | 40.34 | 41.76 | +3.290% | 1,702,057 | -13.985% |
| 2026-03-18 | 41.20 | 41.20 | 40.30 | 40.43 | -2.766% | 608,090 | -11.155% |
| 2026-03-17 | 41.97 | 42.32 | 41.52 | 41.58 | -2.188% | 1,500,574 | -13.612% |
| 2026-03-16 | 42.55 | 42.85 | 42.00 | 42.51 | +2.065% | 608,807 | -15.502% |
| 2026-03-13 | 41.91 | 42.23 | 40.99 | 41.65 | +2.713% | 940,230 | -13.758% |
| 2026-03-12 | 40.06 | 41.06 | 40.04 | 40.55 | +1.757% | 525,418 | -11.418% |
| 2026-03-11 | 40.38 | 41.16 | 39.65 | 39.85 | -5.970% | 592,030 | -9.862% |
| 2026-03-10 | 43.57 | 43.57 | 42.38 | 42.38 | -2.079% | 1,065,361 | -15.243% |
| 2026-03-09 | 42.78 | 43.60 | 42.50 | 43.28 | +3.516% | 753,863 | -17.006% |
| 2026-03-06 | 41.83 | 42.87 | 41.63 | 41.81 | +2.350% | 896,166 | -14.088% |
| 2026-03-05 | 41.44 | 41.80 | 40.81 | 40.85 | -1.826% | 549,888 | -12.069% |
| 2026-03-04 | 41.75 | 42.08 | 41.61 | 41.61 | -0.407% | 969,235 | -13.675% |
| 2026-03-03 | 41.00 | 42.28 | 41.00 | 41.78 | +1.187% | 639,455 | -14.026% |
| 2026-03-02 | 41.82 | 41.82 | 40.83 | 41.29 | -1.667% | 650,125 | -13.006% |
| 2026-02-27 | 41.30 | 41.99 | 41.28 | 41.99 | +1.917% | 502,478 | -14.456% |
| 2026-02-26 | 40.73 | 41.35 | 40.42 | 41.20 | +1.055% | 833,536 | -12.816% |
| 2026-02-25 | 40.74 | 41.19 | 40.21 | 40.77 | -0.851% | 713,051 | -11.896% |
| 2026-02-24 | 41.07 | 41.30 | 40.67 | 41.12 | +0.391% | 519,295 | -12.646% |
| 2026-02-23 | 40.31 | 41.11 | 40.30 | 40.96 | +2.426% | 652,454 | -12.305% |
| 2026-02-20 | 40.34 | 40.34 | 39.73 | 39.99 | 0.000% | 1,532,917 | -10.178% |
| 2026-02-19 | 39.74 | 40.19 | 39.66 | 39.99 | -0.448% | 789,527 | -10.178% |
| 2026-02-18 | 40.44 | 40.72 | 39.65 | 40.17 | -0.619% | 540,576 | -10.580% |
| 2026-02-17 | 40.82 | 40.88 | 40.18 | 40.42 | +0.547% | 1,010,151 | -11.133% |
| 2026-02-13 | 40.28 | 40.82 | 40.10 | 40.20 | +2.160% | 1,206,746 | -10.647% |
| 2026-02-12 | 38.33 | 39.82 | 38.33 | 39.35 | +3.553% | 1,148,938 | -8.717% |
| 2026-02-11 | 38.28 | 38.66 | 37.90 | 38.00 | -2.739% | 1,367,531 | -5.474% |
| 2026-02-10 | 38.38 | 39.07 | 38.33 | 39.07 | +3.367% | 1,022,568 | -8.062% |
| 2026-02-09 | 37.52 | 37.91 | 37.16 | 37.80 | +0.006% | 974,869 | -4.967% |
| 2026-02-06 | 37.68 | 38.12 | 37.24 | 37.80 | +0.465% | 493,925 | -4.961% |
| 2026-02-05 | 37.42 | 37.70 | 36.70 | 37.62 | +0.993% | 798,294 | -4.519% |
| 2026-02-04 | 36.60 | 37.25 | 36.52 | 37.25 | +1.776% | 560,143 | -3.570% |
| 2026-02-03 | 36.45 | 36.85 | 36.23 | 36.60 | +1.695% | 1,263,894 | -1.858% |
| 2026-02-02 | 36.23 | 36.23 | 35.72 | 35.99 | -0.332% | 607,546 | -0.194% |
| 2026-01-30 | 36.16 | 36.35 | 35.97 | 36.11 | +0.139% | 143,463 | -0.526% |
| 2026-01-29 | 35.75 | 36.29 | 35.66 | 36.06 | +1.035% | 888,464 | -0.388% |
| 2026-01-28 | 35.76 | 36.05 | 35.31 | 35.69 | -0.639% | 1,050,208 | +0.643% |
| 2026-01-27 | 36.40 | 36.60 | 35.87 | 35.92 | -2.179% | 832,939 | 0.000% |
| 2026-01-26 | 36.82 | 37.12 | 36.62 | 36.72 | +0.246% | 312,115 | -2.179% |
| 2026-01-23 | 36.71 | 36.99 | 36.01 | 36.63 | -0.973% | 702,773 | -1.938% |
| 2026-01-22 | 36.47 | 36.99 | 36.06 | 36.99 | +0.418% | 674,917 | -2.893% |
| 2026-01-21 | 36.70 | 36.92 | 36.11 | 36.84 | +4.056% | 622,137 | -2.486% |
| 2026-01-20 | 35.60 | 35.68 | 35.35 | 35.40 | -1.173% | 1,293,186 | +1.469% |
| 2026-01-16 | 36.06 | 36.35 | 35.71 | 35.82 | -1.241% | 503,893 | +0.279% |
| 2026-01-15 | 36.51 | 36.60 | 36.00 | 36.27 | -0.467% | 626,706 | -0.965% |
| 2026-01-14 | 36.25 | 36.68 | 36.25 | 36.44 | -0.274% | 624,578 | -1.427% |
| 2026-01-13 | 36.95 | 37.17 | 36.28 | 36.54 | +0.772% | 1,178,479 | -1.697% |
| 2026-01-12 | 36.34 | 36.70 | 36.17 | 36.26 | -1.064% | 919,080 | -0.938% |
| 2026-01-09 | 36.28 | 36.75 | 35.92 | 36.65 | +1.777% | 1,252,894 | -1.992% |
| 2026-01-08 | 36.00 | 36.34 | 35.98 | 36.01 | -0.580% | 612,705 | -0.250% |
| 2026-01-07 | 36.48 | 37.02 | 36.22 | 36.22 | -0.220% | 824,277 | -0.828% |
| 2026-01-06 | 36.70 | 36.89 | 36.18 | 36.30 | -2.811% | 536,610 | -1.047% |
| 2026-01-05 | 37.23 | 37.35 | 36.69 | 37.35 | +0.946% | 1,164,779 | -3.829% |
| 2026-01-02 | 36.59 | 37.02 | 36.43 | 37.00 | +1.961% | 252,192 | -2.919% |
| 2025-12-31 | 36.57 | 36.74 | 36.25 | 36.29 | -2.581% | 349,621 | -1.015% |
| 2025-12-30 | 37.25 | 37.41 | 36.75 | 37.25 | -0.294% | 316,103 | -3.570% |
| 2025-12-29 | 37.26 | 37.77 | 37.16 | 37.36 | -1.112% | 478,556 | -3.854% |
| 2025-12-26 | 38.48 | 38.48 | 37.53 | 37.78 | -2.124% | 475,629 | -4.923% |
| 2025-12-24 | 37.95 | 38.60 | 37.95 | 38.60 | +1.955% | 39,696 | -6.943% |
| 2025-12-23 | 37.58 | 38.10 | 37.28 | 37.86 | +0.238% | 1,081,585 | -5.124% |
| 2025-12-22 | 38.09 | 38.20 | 37.77 | 37.77 | -0.079% | 266,876 | -4.898% |
| 2025-12-19 | 38.41 | 38.63 | 37.80 | 37.80 | -3.226% | 317,031 | -4.974% |
| 2025-12-18 | 38.90 | 39.18 | 38.69 | 39.06 | +1.428% | 505,708 | -8.039% |
| 2025-12-17 | 38.67 | 38.89 | 38.30 | 38.51 | -2.531% | 838,203 | -6.726% |
| 2025-12-16 | 39.27 | 39.70 | 38.81 | 39.51 | +0.662% | 988,984 | -9.086% |
| 2025-12-15 | 39.58 | 39.93 | 39.06 | 39.25 | +1.290% | 617,370 | -8.484% |
| 2025-12-12 | 39.22 | 39.34 | 38.75 | 38.75 | -4.463% | 609,491 | -7.303% |
| 2025-12-11 | 41.16 | 41.46 | 40.05 | 40.56 | +0.247% | 478,468 | -11.440% |
| 2025-12-10 | 39.94 | 40.49 | 39.80 | 40.46 | +1.633% | 917,416 | -11.221% |
| 2025-12-09 | 40.31 | 40.31 | 39.00 | 39.81 | +1.764% | 526,246 | -9.771% |
| 2025-12-08 | 39.62 | 39.80 | 38.91 | 39.12 | -0.179% | 255,081 | -8.180% |
| 2025-12-05 | 39.85 | 39.90 | 39.19 | 39.19 | -0.960% | 501,790 | -8.344% |
| 2025-12-04 | 40.00 | 40.21 | 39.37 | 39.57 | -2.633% | 616,653 | -9.224% |
| 2025-12-03 | 40.56 | 41.00 | 40.11 | 40.64 | +1.727% | 528,235 | -11.614% |
| 2025-12-02 | 39.70 | 40.24 | 39.70 | 39.95 | +1.114% | 436,777 | -10.088% |
| 2025-12-01 | 40.14 | 40.27 | 39.51 | 39.51 | -4.079% | 99,315 | -9.086% |
| 2025-11-28 | 41.30 | 41.73 | 41.09 | 41.19 | -0.938% | 645,612 | -12.794% |
| 2025-11-26 | 41.40 | 41.83 | 40.95 | 41.58 | -0.680% | 659,889 | -13.612% |
| 2025-11-25 | 41.70 | 42.30 | 41.70 | 41.86 | -0.559% | 324,405 | -14.200% |
| 2025-11-24 | 41.55 | 42.33 | 41.17 | 42.10 | +0.645% | 623,838 | -14.679% |
| 2025-11-21 | 41.85 | 41.85 | 41.08 | 41.83 | -0.048% | 986,184 | -14.129% |
| 2025-11-20 | 41.36 | 41.89 | 41.06 | 41.85 | +1.455% | 492,362 | -14.170% |
| 2025-11-19 | 41.30 | 41.44 | 40.51 | 41.25 | -0.338% | 148,512 | -12.921% |
| 2025-11-18 | 41.49 | 41.73 | 40.83 | 41.39 | +1.695% | 215,054 | -13.216% |
| 2025-11-17 | 40.82 | 41.14 | 40.55 | 40.70 | +0.867% | 819,797 | -11.744% |
| 2025-11-14 | 41.35 | 41.35 | 40.35 | 40.35 | -2.253% | 872,526 | -10.979% |
| 2025-11-13 | 41.30 | 41.66 | 40.81 | 41.28 | -0.912% | 205,294 | -12.984% |
| 2025-11-12 | 41.45 | 41.69 | 41.01 | 41.66 | +0.994% | 241,611 | -13.778% |
| 2025-11-11 | 41.47 | 41.93 | 41.25 | 41.25 | +0.365% | 98,452 | -12.921% |
| 2025-11-10 | 41.37 | 41.81 | 40.97 | 41.10 | -0.868% | 410,011 | -12.603% |
| 2025-11-07 | 41.46 | 41.87 | 41.13 | 41.46 | +0.460% | 671,796 | -13.362% |
| 2025-11-06 | 40.71 | 41.79 | 40.71 | 41.27 | +3.304% | 166,106 | -12.963% |
| 2025-11-05 | 40.72 | 40.72 | 39.95 | 39.95 | -2.585% | 123,754 | -10.088% |
| 2025-11-04 | 41.30 | 41.30 | 40.84 | 41.01 | +0.441% | 58,802 | -12.412% |
| 2025-11-03 | 41.07 | 41.22 | 40.72 | 40.83 | -2.763% | 197,762 | -12.025% |
| 2025-10-31 | 42.04 | 42.16 | 41.66 | 41.99 | -0.780% | 275,359 | -14.456% |
| 2025-10-30 | 41.71 | 42.47 | 41.57 | 42.32 | +0.762% | 806,986 | -15.123% |
| 2025-10-29 | 43.20 | 43.81 | 42.00 | 42.00 | -2.121% | 708,705 | -14.476% |
| 2025-10-28 | 43.11 | 44.07 | 42.91 | 42.91 | -0.740% | 502,930 | -16.290% |
| 2025-10-27 | 43.30 | 44.49 | 42.63 | 43.23 | -0.116% | 559,436 | -16.910% |
| 2025-10-24 | 43.75 | 44.04 | 43.06 | 43.28 | -0.437% | 680,082 | -17.006% |
| 2025-10-23 | 44.00 | 44.24 | 42.67 | 43.47 | -2.490% | 251,706 | -17.368% |
| 2025-10-22 | 44.92 | 45.01 | 44.00 | 44.58 | -1.109% | 502,385 | -19.426% |
| 2025-10-21 | 44.72 | 45.79 | 44.51 | 45.08 | +1.692% | 195,055 | -20.319% |
| 2025-10-20 | 44.58 | 44.99 | 43.82 | 44.33 | +1.395% | 233,691 | -18.971% |
| 2025-10-17 | 44.17 | 44.42 | 43.51 | 43.72 | -1.664% | 500,031 | -17.841% |
| 2025-10-16 | 43.56 | 44.62 | 42.96 | 44.46 | +1.623% | 742,170 | -19.208% |
| 2025-10-15 | 43.93 | 44.75 | 42.88 | 43.75 | -2.125% | 310,096 | -17.897% |
| 2025-10-14 | 44.69 | 45.00 | 44.39 | 44.70 | +1.730% | 398,537 | -19.642% |
| 2025-10-13 | 44.01 | 44.48 | 43.25 | 43.94 | -1.125% | 606,387 | -18.252% |
| 2025-10-10 | 43.53 | 44.86 | 43.40 | 44.44 | +5.684% | 753,054 | -19.172% |
| 2025-10-09 | 42.23 | 42.73 | 42.00 | 42.05 | -0.825% | 798,549 | -14.578% |
| 2025-10-08 | 43.09 | 43.33 | 42.01 | 42.40 | -1.212% | 621,660 | -15.283% |
| 2025-10-07 | 42.02 | 42.92 | 42.02 | 42.92 | +3.671% | 260,289 | -16.309% |
| 2025-10-06 | 42.10 | 42.49 | 41.40 | 41.40 | -1.288% | 282,253 | -13.237% |
| 2025-10-03 | 43.21 | 43.30 | 41.94 | 41.94 | -3.096% | 258,174 | -14.354% |
| 2025-10-02 | 42.93 | 43.48 | 42.65 | 43.28 | +0.348% | 498,921 | -17.006% |
| 2025-10-01 | 43.22 | 43.39 | 42.73 | 43.13 | +0.983% | 61,865 | -16.717% |
| 2025-09-30 | 43.32 | 43.75 | 42.71 | 42.71 | -1.861% | 313,347 | -15.898% |
| 2025-09-29 | 43.49 | 43.79 | 43.36 | 43.52 | +1.706% | 211,762 | -17.463% |
| 2025-09-26 | 43.26 | 43.63 | 42.61 | 42.79 | -2.750% | 601,453 | -16.055% |
| 2025-09-25 | 42.54 | 44.00 | 41.96 | 44.00 | +4.662% | 545,053 | -18.364% |
| 2025-09-24 | 41.99 | 42.52 | 41.69 | 42.04 | -0.615% | 440,459 | -14.558% |
| 2025-09-23 | 42.15 | 42.54 | 41.49 | 42.30 | +2.795% | 751,469 | -15.083% |
| 2025-09-22 | 41.43 | 41.65 | 40.93 | 41.15 | +0.390% | 456,517 | -12.710% |
| 2025-09-19 | 41.62 | 41.62 | 40.75 | 40.99 | -2.913% | 285,816 | -12.369% |
| 2025-09-18 | 41.68 | 42.22 | 40.90 | 42.22 | -0.822% | 410,710 | -14.922% |
| 2025-09-17 | 43.62 | 43.81 | 42.15 | 42.57 | -1.572% | 421,240 | -15.621% |
| 2025-09-16 | 43.30 | 43.77 | 42.75 | 43.25 | -1.323% | 405,248 | -16.948% |
| 2025-09-15 | 43.46 | 44.20 | 43.14 | 43.83 | +1.131% | 602,747 | -18.047% |
| 2025-09-12 | 43.80 | 44.31 | 42.67 | 43.34 | -3.194% | 565,314 | -17.120% |
| 2025-09-11 | 44.47 | 44.77 | 43.77 | 44.77 | +0.675% | 427,469 | -19.768% |
| 2025-09-10 | 44.16 | 44.94 | 43.41 | 44.47 | +0.770% | 452,528 | -19.226% |
| 2025-09-09 | 44.10 | 44.61 | 43.63 | 44.13 | -1.649% | 402,540 | -18.604% |
| 2025-09-08 | 43.63 | 44.87 | 43.52 | 44.87 | +2.210% | 381,350 | -19.947% |
| 2025-09-05 | 43.50 | 44.40 | 43.21 | 43.90 | +1.951% | 116,252 | -18.178% |
| 2025-09-04 | 42.08 | 43.06 | 41.45 | 43.06 | +2.232% | 257,677 | -16.582% |
| 2025-09-03 | 40.96 | 42.22 | 40.85 | 42.12 | +3.846% | 191,251 | -14.720% |
| 2025-09-02 | 40.51 | 40.91 | 40.34 | 40.56 | -1.170% | 186,618 | -11.440% |
| 2025-08-29 | 41.73 | 41.90 | 40.90 | 41.04 | -2.495% | 348,754 | -12.476% |
| 2025-08-28 | 41.83 | 42.87 | 41.46 | 42.09 | +1.987% | 576,969 | -14.659% |
| 2025-08-27 | 41.05 | 41.97 | 40.86 | 41.27 | -1.644% | 314,754 | -12.963% |
| 2025-08-26 | 41.41 | 42.48 | 40.80 | 41.96 | +0.263% | 336,963 | -14.395% |
| 2025-08-25 | 42.03 | 42.53 | 41.66 | 41.85 | -2.833% | 198,995 | -14.170% |
| 2025-08-22 | 42.58 | 43.30 | 42.45 | 43.07 | +1.772% | 110,064 | -16.601% |
| 2025-08-21 | 42.42 | 42.63 | 41.67 | 42.32 | -0.820% | 222,476 | -15.123% |
| 2025-08-20 | 42.36 | 43.00 | 42.36 | 42.67 | +0.400% | 178,824 | -15.819% |
| 2025-08-19 | 42.18 | 43.05 | 42.18 | 42.50 | +1.456% | 187,185 | -15.482% |
| 2025-08-18 | 42.48 | 42.64 | 41.77 | 41.89 | -0.404% | 168,788 | -14.252% |
| 2025-08-15 | 42.70 | 42.78 | 41.95 | 42.06 | -1.637% | 242,906 | -14.598% |
| 2025-08-14 | 43.91 | 44.54 | 42.76 | 42.76 | -3.947% | 157,054 | -15.996% |
| 2025-08-13 | 43.95 | 45.26 | 43.95 | 44.52 | +2.150% | 205,568 | -19.312% |
| 2025-08-12 | 43.50 | 44.25 | 43.25 | 43.58 | -1.537% | 153,825 | -17.577% |
| 2025-08-11 | 44.50 | 45.12 | 44.07 | 44.26 | +0.477% | 137,169 | -18.843% |
| 2025-08-08 | 44.32 | 44.66 | 43.84 | 44.05 | -1.703% | 114,395 | -18.456% |
| 2025-08-07 | 45.05 | 45.51 | 44.28 | 44.81 | -0.282% | 121,646 | -19.845% |
| 2025-08-06 | 45.39 | 45.65 | 44.01 | 44.94 | -1.728% | 116,232 | -20.071% |
| 2025-08-05 | 45.50 | 46.02 | 45.00 | 45.73 | +0.395% | 212,292 | -21.452% |
| 2025-08-04 | 46.24 | 46.25 | 44.85 | 45.55 | -1.492% | 55,258 | -21.142% |
| 2025-08-01 | 45.51 | 46.25 | 45.49 | 46.24 | +1.404% | 152,013 | -22.318% |
| 2025-07-31 | 45.20 | 45.95 | 44.95 | 45.60 | +2.518% | 205,078 | -21.228% |
| 2025-07-30 | 45.23 | 45.41 | 44.48 | 44.48 | -3.220% | 257,688 | -19.245% |
| 2025-07-29 | 44.76 | 45.96 | 44.69 | 45.96 | +3.444% | 87,795 | -21.845% |
| 2025-07-28 | 44.76 | 45.69 | 43.95 | 44.43 | -2.651% | 198,356 | -19.154% |
| 2025-07-25 | 44.31 | 45.64 | 44.25 | 45.64 | +2.355% | 131,545 | -21.297% |
| 2025-07-24 | 43.84 | 44.70 | 43.65 | 44.59 | +0.905% | 84,608 | -19.444% |
| 2025-07-23 | 44.52 | 44.52 | 43.70 | 44.19 | -2.601% | 42,597 | -18.715% |
| 2025-07-22 | 44.77 | 45.47 | 44.77 | 45.37 | +0.822% | 24,160 | -20.829% |
| 2025-07-21 | 45.29 | 45.78 | 45.00 | 45.00 | +1.718% | 53,055 | -20.178% |
| 2025-07-18 | 44.81 | 44.84 | 44.20 | 44.24 | -0.472% | 115,603 | -18.807% |
| 2025-07-17 | 44.82 | 45.00 | 44.20 | 44.45 | +0.842% | 59,245 | -19.190% |
| 2025-07-16 | 45.08 | 45.08 | 43.65 | 44.08 | -0.070% | 31,637 | -18.510% |
| 2025-07-15 | 45.03 | 45.03 | 43.78 | 44.11 | -1.342% | 11,398 | -18.567% |
| 2025-07-14 | 44.81 | 44.81 | 44.21 | 44.71 | +0.313% | 8,673 | -19.660% |
| 2025-07-11 | 44.85 | 45.03 | 44.40 | 44.57 | -3.360% | 57,133 | -19.408% |
| 2025-07-10 | 45.90 | 46.12 | 45.23 | 46.12 | -0.496% | 8,519 | -22.116% |
| 2025-07-09 | 45.50 | 46.42 | 45.50 | 46.35 | +2.273% | 10,032 | -22.503% |
| 2025-07-08 | 44.71 | 45.32 | 44.50 | 45.32 | -0.614% | 53,772 | -20.741% |
| 2025-07-07 | 46.10 | 46.10 | 45.13 | 45.60 | -2.062% | 26,523 | -21.228% |
| 2025-07-03 | 46.93 | 46.93 | 46.38 | 46.56 | -1.834% | 6,963 | -22.852% |
| 2025-07-02 | 46.75 | 47.44 | 46.59 | 47.43 | -1.417% | 97,090 | -24.267% |
| 2025-07-01 | 48.04 | 48.30 | 47.50 | 48.11 | -1.045% | 20,675 | -25.341% |
| 2025-06-30 | 48.14 | 48.62 | 47.35 | 48.62 | +2.250% | 29,282 | -26.121% |
| 2025-06-27 | 47.96 | 48.73 | 47.51 | 47.55 | -2.641% | 95,451 | -24.458% |
| 2025-06-26 | 48.74 | 48.99 | 47.78 | 48.84 | +1.792% | 27,128 | -26.454% |
| 2025-06-25 | 48.04 | 48.16 | 47.50 | 47.98 | -1.782% | 17,134 | -25.135% |
| 2025-06-24 | 47.42 | 49.09 | 47.42 | 48.85 | +2.756% | 8,827 | -26.469% |
| 2025-06-23 | 48.32 | 49.00 | 47.54 | 47.54 | -0.461% | 36,006 | -24.443% |
| 2025-06-20 | 47.49 | 47.90 | 46.89 | 47.76 | +0.376% | 9,512 | -24.791% |
| 2025-06-18 | 48.14 | 48.14 | 47.24 | 47.58 | -0.353% | 9,698 | -24.508% |
| 2025-06-17 | 46.87 | 47.75 | 46.71 | 47.75 | +3.613% | 59,594 | -24.775% |
| 2025-06-16 | 46.63 | 47.25 | 46.00 | 46.09 | -1.696% | 11,210 | -22.057% |
| 2025-06-13 | 47.54 | 47.54 | 46.13 | 46.88 | -2.129% | 14,047 | -23.379% |
| 2025-06-12 | 47.42 | 47.98 | 47.03 | 47.90 | +2.790% | 10,941 | -25.010% |
| 2025-06-11 | 47.85 | 49.36 | 46.60 | 46.60 | -2.121% | 400,564 | -22.918% |
| 2025-06-10 | 48.41 | 48.41 | 47.43 | 47.61 | -0.251% | 7,080 | -24.554% |
| 2025-06-09 | 47.11 | 47.92 | 47.09 | 47.73 | +0.379% | 13,982 | -24.743% |
| 2025-06-06 | 48.05 | 48.05 | 47.21 | 47.55 | -2.581% | 16,958 | -24.458% |
| 2025-06-05 | 48.94 | 49.20 | 48.22 | 48.81 | +0.062% | 7,436 | -26.409% |
| 2025-06-04 | 48.24 | 49.17 | 47.93 | 48.78 | +2.888% | 22,369 | -26.363% |
| 2025-06-03 | 48.29 | 48.29 | 47.23 | 47.41 | +0.044% | 8,437 | -24.237% |
| 2025-06-02 | 47.64 | 47.66 | 46.83 | 47.39 | -2.670% | 18,814 | -24.203% |
| 2025-05-30 | 48.19 | 49.00 | 48.13 | 48.69 | -0.205% | 8,125 | -26.227% |
| 2025-05-29 | 48.40 | 48.98 | 48.21 | 48.79 | +2.157% | 10,903 | -26.378% |
| 2025-05-28 | 47.73 | 48.04 | 47.24 | 47.76 | -1.485% | 33,733 | -24.791% |
| 2025-05-27 | 48.91 | 49.46 | 48.48 | 48.48 | +0.664% | 106,453 | -25.908% |
| 2025-05-23 | 48.45 | 48.47 | 47.80 | 48.16 | +0.986% | 200,327 | -25.415% |
| 2025-05-22 | 47.21 | 47.96 | 46.69 | 47.69 | +1.945% | 23,299 | -24.680% |
| 2025-05-21 | 47.38 | 47.83 | 46.02 | 46.78 | -3.287% | 67,356 | -23.215% |
| 2025-05-20 | 47.94 | 48.49 | 47.41 | 48.37 | -1.467% | 28,067 | -25.739% |
| 2025-05-19 | 47.30 | 49.33 | 47.30 | 49.09 | -0.648% | 75,209 | -26.828% |
| 2025-05-16 | 49.51 | 49.79 | 48.61 | 49.41 | +0.182% | 92,515 | -27.302% |
| 2025-05-15 | 47.86 | 49.46 | 47.86 | 49.32 | +4.492% | 204,674 | -27.170% |
| 2025-05-14 | 48.07 | 48.07 | 47.20 | 47.20 | -1.687% | 47,987 | -23.898% |
| 2025-05-13 | 48.50 | 48.55 | 47.67 | 48.01 | -0.518% | 35,517 | -25.182% |
| 2025-05-12 | 48.30 | 48.83 | 48.25 | 48.26 | -3.750% | 74,724 | -25.570% |
| 2025-05-09 | 49.27 | 50.28 | 49.23 | 50.14 | +1.890% | 12,163 | -28.361% |
| 2025-05-08 | 50.70 | 50.70 | 49.12 | 49.21 | -4.018% | 54,430 | -27.007% |
| 2025-05-07 | 51.20 | 51.60 | 50.50 | 51.27 | +2.193% | 101,685 | -29.940% |
| 2025-05-06 | 49.53 | 50.55 | 49.08 | 50.17 | +1.613% | 108,686 | -28.403% |
| 2025-05-05 | 49.75 | 49.90 | 48.75 | 49.37 | -0.275% | 17,229 | -27.249% |
| 2025-05-02 | 49.73 | 50.10 | 49.43 | 49.51 | -1.980% | 23,866 | -27.449% |
| 2025-05-01 | 50.90 | 50.90 | 49.95 | 50.51 | -2.131% | 78,609 | -28.885% |
| 2025-04-30 | 51.53 | 51.93 | 50.71 | 51.61 | -0.785% | 93,158 | -30.401% |
| 2025-04-29 | 50.81 | 52.11 | 50.81 | 52.02 | +2.519% | 39,019 | -30.947% |
| 2025-04-28 | 50.02 | 51.24 | 49.95 | 50.74 | -0.118% | 37,098 | -29.208% |
| 2025-04-25 | 51.48 | 51.50 | 50.63 | 50.80 | -0.236% | 26,013 | -29.291% |
| 2025-04-24 | 51.06 | 51.37 | 50.29 | 50.92 | +1.092% | 17,699 | -29.458% |
| 2025-04-23 | 52.56 | 52.56 | 50.34 | 50.37 | +0.419% | 18,412 | -28.688% |
| 2025-04-22 | 50.81 | 50.97 | 50.07 | 50.16 | +1.456% | 11,613 | -28.389% |
| 2025-04-21 | 50.15 | 50.15 | 48.07 | 49.44 | -3.230% | 273,279 | -27.346% |
| 2025-04-17 | 51.65 | 52.00 | 50.60 | 51.09 | -2.612% | 65,977 | -29.693% |
| 2025-04-16 | 51.88 | 52.83 | 51.12 | 52.46 | +1.021% | 36,669 | -31.529% |
| 2025-04-15 | 50.49 | 52.50 | 50.49 | 51.93 | 0.000% | 17,830 | -30.830% |