XFLX
FundX Flexible ETF
stockNYSEETF
At CloseOct 2, 2026 1:27:31 PM EDT
22.51USD+0.067%(+0.02)1,752
22.50Bid22.53Ask0.03SpreadXFLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.55 | 22.55 | 22.51 | 22.53 | +0.156% | 4,292 | 0.000% |
| 2026-10-01 | 22.47 | 22.50 | 22.45 | 22.50 | +0.044% | 13,888 | +0.156% |
| 2026-09-30 | 22.52 | 22.52 | 22.48 | 22.48 | -0.089% | 3,290 | +0.200% |
| 2026-09-29 | 22.51 | 22.51 | 22.50 | 22.50 | -0.090% | 231 | +0.111% |
| 2026-09-28 | 22.54 | 22.55 | 22.52 | 22.53 | -0.308% | 365 | +0.021% |
| 2026-09-25 | 22.57 | 22.59 | 22.57 | 22.59 | +0.089% | 977 | -0.288% |
| 2026-09-24 | 22.59 | 22.59 | 22.56 | 22.57 | -0.107% | 2,046 | -0.199% |
| 2026-09-23 | 22.64 | 22.64 | 22.60 | 22.60 | -0.401% | 6,202 | -0.306% |
| 2026-09-22 | 22.67 | 22.69 | 22.67 | 22.69 | +0.021% | 1,769 | -0.705% |
| 2026-09-21 | 22.68 | 22.69 | 22.68 | 22.69 | +0.244% | 234 | -0.684% |
| 2026-09-18 | 22.63 | 22.63 | 22.63 | 22.63 | -0.109% | 164 | -0.442% |
| 2026-09-17 | 22.65 | 22.65 | 22.65 | 22.65 | +0.285% | 497 | -0.550% |
| 2026-09-16 | 22.54 | 22.59 | 22.54 | 22.59 | -0.035% | 415 | -0.267% |
| 2026-09-15 | 22.60 | 22.60 | 22.60 | 22.60 | -0.030% | 17 | -0.302% |
| 2026-09-14 | 22.61 | 22.62 | 22.61 | 22.61 | -0.119% | 1,035 | -0.332% |
| 2026-09-11 | 22.65 | 22.65 | 22.63 | 22.63 | +0.030% | 1,269 | -0.450% |
| 2026-09-10 | 22.65 | 22.65 | 22.63 | 22.63 | -0.329% | 2,448 | -0.420% |
| 2026-09-09 | 22.72 | 22.72 | 22.69 | 22.70 | -0.133% | 4,166 | -0.748% |
| 2026-09-08 | 22.73 | 22.73 | 22.72 | 22.73 | -0.080% | 492 | -0.880% |
| 2026-09-04 | 22.75 | 22.75 | 22.75 | 22.75 | +0.002% | 247 | -0.960% |
| 2026-09-03 | 22.75 | 22.76 | 22.75 | 22.75 | +0.171% | 247 | -0.958% |
| 2026-09-02 | 22.70 | 22.71 | 22.70 | 22.71 | +0.105% | 1,648 | -0.789% |
| 2026-09-01 | 22.71 | 22.72 | 22.69 | 22.69 | -0.217% | 1,387 | -0.685% |
| 2026-08-31 | 22.73 | 22.73 | 22.73 | 22.73 | -0.023% | 216 | -0.900% |
| 2026-08-28 | 22.74 | 22.74 | 22.74 | 22.74 | -0.219% | 69 | -0.923% |
| 2026-08-27 | 22.79 | 22.79 | 22.79 | 22.79 | +0.043% | 15 | -1.140% |
| 2026-08-26 | 22.78 | 22.78 | 22.78 | 22.78 | -0.067% | 1,288 | -1.097% |
| 2026-08-25 | 22.80 | 22.80 | 22.80 | 22.80 | +0.264% | 213 | -1.164% |
| 2026-08-24 | 22.73 | 22.74 | 22.73 | 22.74 | +0.022% | 10,040 | -0.903% |
| 2026-08-21 | 22.72 | 22.73 | 22.72 | 22.73 | +0.066% | 407 | -0.881% |
| 2026-08-20 | 22.72 | 22.72 | 22.72 | 22.72 | -0.169% | 54 | -0.816% |
| 2026-08-19 | 22.75 | 22.75 | 22.74 | 22.75 | +0.149% | 14,918 | -0.984% |
| 2026-08-18 | 22.72 | 22.72 | 22.71 | 22.72 | -0.066% | 2,213 | -0.836% |
| 2026-08-17 | 22.75 | 22.75 | 22.73 | 22.73 | -0.109% | 2,158 | -0.902% |
| 2026-08-14 | 22.75 | 22.76 | 22.75 | 22.76 | -0.068% | 290 | -1.009% |
| 2026-08-13 | 22.78 | 22.78 | 22.78 | 22.78 | +0.198% | 549 | -1.077% |
| 2026-08-12 | 22.74 | 22.74 | 22.73 | 22.73 | +0.089% | 4,158 | -0.881% |
| 2026-08-11 | 22.71 | 22.71 | 22.71 | 22.71 | 0.000% | 105 | -0.793% |
| 2026-08-10 | 22.70 | 22.71 | 22.70 | 22.71 | -0.140% | 2,133 | -0.793% |
| 2026-08-07 | 22.74 | 22.74 | 22.74 | 22.74 | +0.140% | 598 | -0.931% |
| 2026-08-06 | 22.73 | 22.75 | 22.71 | 22.71 | -0.131% | 515 | -0.793% |
| 2026-08-05 | 22.74 | 22.74 | 22.74 | 22.74 | 0.000% | 18 | -0.923% |
| 2026-08-04 | 22.74 | 22.74 | 22.74 | 22.74 | +0.353% | 20 | -0.923% |
| 2026-08-03 | 22.66 | 22.66 | 22.66 | 22.66 | +0.221% | 15 | -0.574% |
| 2026-07-31 | 22.61 | 22.61 | 22.61 | 22.61 | +0.015% | 37 | -0.354% |
| 2026-07-30 | 22.48 | 22.61 | 22.48 | 22.61 | +0.278% | 829 | -0.339% |
| 2026-07-29 | 22.57 | 22.57 | 22.54 | 22.54 | -0.291% | 687 | -0.063% |
| 2026-07-28 | 22.59 | 22.61 | 22.59 | 22.61 | +0.119% | 2,857 | -0.354% |
| 2026-07-27 | 22.61 | 22.61 | 22.58 | 22.58 | +0.058% | 215 | -0.236% |
| 2026-07-24 | 22.57 | 22.57 | 22.57 | 22.57 | +0.056% | 88 | -0.178% |
| 2026-07-23 | 22.56 | 22.56 | 22.56 | 22.56 | -0.276% | 17 | -0.122% |
| 2026-07-22 | 22.62 | 22.62 | 22.62 | 22.62 | -0.088% | 66 | -0.398% |
| 2026-07-21 | 22.64 | 22.64 | 22.64 | 22.64 | +0.062% | 34 | -0.485% |
| 2026-07-20 | 22.63 | 22.63 | 22.63 | 22.63 | -0.150% | 73 | -0.423% |
| 2026-07-17 | 22.66 | 22.66 | 22.66 | 22.66 | -0.037% | 315 | -0.572% |
| 2026-07-16 | 22.68 | 22.68 | 22.67 | 22.67 | -0.074% | 238 | -0.609% |
| 2026-07-15 | 22.68 | 22.68 | 22.68 | 22.68 | +0.113% | 282 | -0.683% |
| 2026-07-14 | 22.66 | 22.66 | 22.66 | 22.66 | +0.195% | 23 | -0.571% |
| 2026-07-13 | 22.62 | 22.62 | 22.62 | 22.62 | -0.260% | 64 | -0.377% |
| 2026-07-10 | 22.67 | 22.67 | 22.67 | 22.67 | -0.046% | 26 | -0.636% |
| 2026-07-09 | 22.68 | 22.68 | 22.68 | 22.68 | +0.109% | 17 | -0.682% |
| 2026-07-08 | 22.62 | 22.66 | 22.62 | 22.66 | -0.088% | 11,220 | -0.574% |
| 2026-07-07 | 22.68 | 22.68 | 22.66 | 22.68 | -0.176% | 12,271 | -0.661% |
| 2026-07-06 | 22.71 | 22.72 | 22.70 | 22.72 | +0.174% | 12,602 | -0.836% |
| 2026-07-02 | 22.68 | 22.68 | 22.68 | 22.68 | +0.002% | 117 | -0.664% |
| 2026-07-01 | 22.70 | 22.70 | 22.68 | 22.68 | -0.087% | 11,170 | -0.661% |
| 2026-06-30 | 22.69 | 22.70 | 22.69 | 22.70 | -0.002% | 817 | -0.748% |
| 2026-06-29 | 22.69 | 22.70 | 22.69 | 22.70 | +0.089% | 314 | -0.750% |
| 2026-06-26 | 22.69 | 22.70 | 22.68 | 22.68 | 0.000% | 35,053 | -0.661% |
| 2026-06-25 | 22.68 | 22.68 | 22.68 | 22.68 | +0.110% | 20 | -0.661% |
| 2026-06-24 | 22.66 | 22.66 | 22.66 | 22.66 | +0.135% | 19 | -0.552% |
| 2026-06-23 | 22.62 | 22.62 | 22.62 | 22.62 | -0.113% | 140 | -0.418% |
| 2026-06-22 | 22.65 | 22.65 | 22.65 | 22.65 | -0.044% | 105 | -0.530% |
| 2026-06-18 | 22.67 | 22.67 | 22.66 | 22.66 | +0.184% | 2,649 | -0.574% |
| 2026-06-17 | 22.60 | 22.70 | 22.60 | 22.62 | -0.316% | 64,667 | -0.391% |
| 2026-06-16 | 22.69 | 22.69 | 22.69 | 22.69 | -0.051% | 779 | -0.705% |
| 2026-06-15 | 22.72 | 22.72 | 22.70 | 22.70 | +0.187% | 449 | -0.755% |
| 2026-06-12 | 22.67 | 22.67 | 22.66 | 22.66 | +0.033% | 3,649 | -0.570% |
| 2026-06-11 | 22.55 | 22.65 | 22.52 | 22.65 | +0.581% | 3,433 | -0.537% |
| 2026-06-10 | 22.52 | 22.52 | 22.52 | 22.52 | -0.218% | 1,674 | +0.041% |
| 2026-06-09 | 22.53 | 22.57 | 22.53 | 22.57 | +0.134% | 6,698 | -0.177% |
| 2026-06-08 | 22.54 | 22.56 | 22.54 | 22.54 | +0.025% | 11,089 | -0.044% |
| 2026-06-05 | 22.53 | 22.53 | 22.53 | 22.53 | -0.533% | 9 | -0.019% |
| 2026-06-04 | 22.66 | 22.66 | 22.66 | 22.66 | +0.110% | 2,544 | -0.552% |
| 2026-06-03 | 22.63 | 22.63 | 22.63 | 22.63 | -0.220% | 8 | -0.442% |
| 2026-06-02 | 22.67 | 22.68 | 22.67 | 22.68 | +0.099% | 15,537 | -0.661% |
| 2026-06-01 | 22.66 | 22.66 | 22.66 | 22.66 | -0.039% | 13 | -0.563% |
| 2026-05-29 | 22.66 | 22.67 | 22.66 | 22.67 | +0.028% | 235 | -0.602% |
| 2026-05-28 | 22.66 | 22.66 | 22.66 | 22.66 | +0.177% | 9 | -0.574% |
| 2026-05-27 | 22.62 | 22.62 | 22.62 | 22.62 | +0.022% | 9 | -0.398% |
| 2026-05-26 | 22.61 | 22.61 | 22.61 | 22.61 | +0.333% | 27 | -0.376% |
| 2026-05-22 | 22.54 | 22.54 | 22.54 | 22.54 | +0.067% | 90 | -0.044% |
| 2026-05-21 | 22.52 | 22.52 | 22.52 | 22.52 | +0.089% | 8 | +0.022% |
| 2026-05-20 | 22.50 | 22.50 | 22.50 | 22.50 | +0.536% | 7 | +0.111% |
| 2026-05-19 | 22.39 | 22.39 | 22.39 | 22.39 | -0.285% | 8 | +0.648% |
| 2026-05-18 | 22.44 | 22.45 | 22.44 | 22.45 | -0.005% | 159 | +0.361% |
| 2026-05-15 | 22.46 | 22.47 | 22.44 | 22.45 | -0.504% | 1,026 | +0.356% |
| 2026-05-14 | 22.59 | 22.59 | 22.56 | 22.56 | +0.008% | 6,484 | -0.150% |
| 2026-05-13 | 22.54 | 22.58 | 22.54 | 22.56 | +0.044% | 26,958 | -0.142% |
| 2026-05-12 | 22.54 | 22.55 | 22.54 | 22.55 | -0.222% | 137 | -0.098% |
| 2026-05-11 | 22.63 | 22.63 | 22.60 | 22.60 | -0.255% | 601 | -0.320% |
| 2026-05-08 | 22.64 | 22.66 | 22.64 | 22.66 | +0.354% | 3,021 | -0.574% |
| 2026-05-07 | 22.58 | 22.59 | 22.57 | 22.58 | -0.265% | 5,176 | -0.221% |
| 2026-05-06 | 22.64 | 22.66 | 22.64 | 22.64 | +0.478% | 23,606 | -0.486% |
| 2026-05-05 | 22.53 | 22.53 | 22.53 | 22.53 | +0.253% | 13 | -0.010% |
| 2026-05-04 | 22.51 | 22.51 | 22.48 | 22.48 | -0.307% | 934 | +0.243% |
| 2026-05-01 | 22.54 | 22.54 | 22.54 | 22.54 | +0.101% | 73 | -0.065% |
| 2026-04-30 | 22.48 | 22.52 | 22.48 | 22.52 | +0.297% | 583 | +0.036% |
| 2026-04-29 | 22.48 | 22.48 | 22.45 | 22.46 | -0.355% | 5,367 | +0.333% |
| 2026-04-28 | 22.54 | 22.54 | 22.52 | 22.54 | -0.144% | 1,285 | -0.024% |
| 2026-04-27 | 22.56 | 22.57 | 22.55 | 22.57 | -0.053% | 3,845 | -0.168% |
| 2026-04-24 | 22.57 | 22.59 | 22.57 | 22.58 | +0.124% | 6,604 | -0.221% |
| 2026-04-23 | 22.51 | 22.55 | 22.51 | 22.55 | -0.170% | 5,746 | -0.098% |
| 2026-04-22 | 22.59 | 22.59 | 22.59 | 22.59 | +0.157% | 725 | -0.267% |
| 2026-04-21 | 22.59 | 22.59 | 22.55 | 22.55 | -0.349% | 435 | -0.111% |
| 2026-04-20 | 22.62 | 22.63 | 22.62 | 22.63 | -0.050% | 216 | -0.459% |
| 2026-04-17 | 22.64 | 22.65 | 22.64 | 22.65 | +0.465% | 2,160 | -0.509% |
| 2026-04-16 | 22.58 | 22.58 | 22.54 | 22.54 | -0.155% | 225 | -0.046% |
| 2026-04-15 | 22.56 | 22.58 | 22.56 | 22.58 | -0.043% | 424 | -0.201% |
| 2026-04-14 | 22.57 | 22.59 | 22.57 | 22.59 | +0.311% | 902 | -0.244% |
| 2026-04-13 | 22.51 | 22.51 | 22.51 | 22.51 | +0.311% | 21 | +0.067% |
| 2026-04-10 | 22.45 | 22.45 | 22.45 | 22.45 | -0.179% | 108 | +0.379% |
| 2026-04-09 | 22.52 | 22.52 | 22.49 | 22.49 | +0.024% | 1,776 | +0.199% |
| 2026-04-08 | 22.47 | 22.49 | 22.46 | 22.48 | +0.594% | 5,635 | +0.222% |
| 2026-04-07 | 22.29 | 22.35 | 22.29 | 22.35 | +0.033% | 628 | +0.818% |
| 2026-04-06 | 22.34 | 22.34 | 22.34 | 22.34 | +0.003% | 208 | +0.850% |
| 2026-04-02 | 22.28 | 22.34 | 22.28 | 22.34 | +0.131% | 217 | +0.854% |
| 2026-04-01 | 22.29 | 22.31 | 22.29 | 22.31 | +0.188% | 827 | +0.986% |
| 2026-03-31 | 22.20 | 22.27 | 22.20 | 22.27 | +0.715% | 758 | +1.176% |
| 2026-03-30 | 22.13 | 22.13 | 22.11 | 22.11 | +0.390% | 1,186 | +1.900% |
| 2026-03-27 | 22.04 | 22.04 | 22.02 | 22.02 | -0.298% | 18,128 | +2.297% |
| 2026-03-26 | 22.19 | 22.19 | 22.09 | 22.09 | -0.631% | 5,802 | +1.992% |
| 2026-03-25 | 22.26 | 22.26 | 22.22 | 22.23 | +0.315% | 38,942 | +1.348% |
| 2026-03-24 | 22.15 | 22.18 | 22.15 | 22.16 | -0.267% | 514 | +1.668% |
| 2026-03-23 | 22.22 | 22.22 | 22.22 | 22.22 | +0.615% | 72 | +1.397% |
| 2026-03-20 | 22.09 | 22.09 | 22.08 | 22.08 | -0.910% | 453 | +2.020% |
| 2026-03-19 | 22.29 | 22.29 | 22.29 | 22.29 | +0.184% | 36 | +1.093% |
| 2026-03-18 | 22.32 | 22.32 | 22.25 | 22.25 | -0.521% | 4,953 | +1.278% |
| 2026-03-17 | 22.36 | 22.36 | 22.36 | 22.36 | +0.341% | 30 | +0.751% |
| 2026-03-16 | 22.29 | 22.29 | 22.29 | 22.29 | +0.465% | 40 | +1.095% |
| 2026-03-13 | 22.18 | 22.18 | 22.18 | 22.18 | -0.253% | 970 | +1.565% |
| 2026-03-12 | 22.27 | 22.27 | 22.24 | 22.24 | -0.563% | 329 | +1.308% |
| 2026-03-11 | 22.36 | 22.36 | 22.36 | 22.36 | -0.402% | 182 | +0.738% |
| 2026-03-10 | 22.46 | 22.46 | 22.46 | 22.46 | -0.311% | 85 | +0.333% |
| 2026-03-09 | 22.39 | 22.53 | 22.39 | 22.53 | +0.395% | 639 | +0.021% |
| 2026-03-06 | 22.43 | 22.45 | 22.43 | 22.44 | -0.352% | 1,583 | +0.416% |
| 2026-03-05 | 22.50 | 22.52 | 22.50 | 22.52 | -0.412% | 1,397 | +0.063% |
| 2026-03-04 | 22.56 | 22.61 | 22.56 | 22.61 | +0.195% | 3,751 | -0.350% |
| 2026-03-03 | 22.56 | 22.57 | 22.56 | 22.57 | -0.330% | 195 | -0.155% |
| 2026-03-02 | 22.61 | 22.64 | 22.60 | 22.64 | -0.241% | 1,944 | -0.484% |
| 2026-02-27 | 22.71 | 22.72 | 22.69 | 22.69 | -0.162% | 329 | -0.724% |
| 2026-02-26 | 22.72 | 22.73 | 22.72 | 22.73 | +0.091% | 495 | -0.885% |
| 2026-02-25 | 22.72 | 22.72 | 22.71 | 22.71 | -0.042% | 314 | -0.795% |
| 2026-02-24 | 22.70 | 22.72 | 22.70 | 22.72 | +0.149% | 341 | -0.836% |
| 2026-02-23 | 22.72 | 22.72 | 22.69 | 22.69 | -0.090% | 5,342 | -0.688% |
| 2026-02-20 | 22.71 | 22.71 | 22.71 | 22.71 | +0.029% | 194 | -0.777% |
| 2026-02-19 | 22.65 | 22.70 | 22.65 | 22.70 | 0.000% | 1,120 | -0.749% |
| 2026-02-18 | 22.70 | 22.70 | 22.69 | 22.70 | +0.154% | 1,732 | -0.749% |
| 2026-02-17 | 22.66 | 22.66 | 22.66 | 22.66 | 0.000% | 203 | -0.596% |
| 2026-02-13 | 22.69 | 22.70 | 22.66 | 22.66 | +0.110% | 5,874 | -0.596% |
| 2026-02-12 | 22.61 | 22.64 | 22.59 | 22.64 | +0.155% | 4,602 | -0.486% |
| 2026-02-11 | 22.62 | 22.63 | 22.60 | 22.60 | -0.009% | 12,608 | -0.331% |
| 2026-02-10 | 22.66 | 22.66 | 22.61 | 22.61 | +0.099% | 3,091 | -0.340% |
| 2026-02-09 | 22.59 | 22.61 | 22.56 | 22.58 | +0.242% | 6,022 | -0.241% |
| 2026-02-06 | 22.55 | 22.56 | 22.53 | 22.53 | +0.240% | 830 | 0.000% |
| 2026-02-05 | 22.47 | 22.50 | 22.47 | 22.48 | +0.049% | 2,213 | +0.240% |
| 2026-02-04 | 22.49 | 22.49 | 22.46 | 22.46 | -0.111% | 135 | +0.289% |
| 2026-02-03 | 22.50 | 22.50 | 22.49 | 22.49 | -0.015% | 117 | +0.178% |
| 2026-02-02 | 22.51 | 22.51 | 22.47 | 22.49 | -0.049% | 63,827 | +0.163% |
| 2026-01-30 | 22.50 | 22.50 | 22.50 | 22.50 | -0.049% | 10 | +0.114% |
| 2026-01-29 | 22.42 | 22.52 | 22.42 | 22.52 | +0.020% | 350 | +0.064% |
| 2026-01-28 | 22.51 | 22.51 | 22.51 | 22.51 | -0.107% | 64 | +0.085% |
| 2026-01-27 | 22.54 | 22.54 | 22.54 | 22.54 | +0.087% | 11 | -0.022% |
| 2026-01-26 | 22.53 | 22.55 | 22.52 | 22.52 | +0.104% | 3,934 | +0.065% |
| 2026-01-23 | 22.51 | 22.51 | 22.49 | 22.49 | -0.080% | 2,882 | +0.169% |
| 2026-01-22 | 22.48 | 22.51 | 22.48 | 22.51 | +0.089% | 2,424 | +0.089% |
| 2026-01-21 | 22.32 | 22.49 | 22.32 | 22.49 | +0.515% | 11,467 | +0.178% |
| 2026-01-20 | 22.37 | 22.37 | 22.37 | 22.37 | -0.512% | 79 | +0.694% |
| 2026-01-16 | 22.49 | 22.49 | 22.45 | 22.49 | -0.133% | 6,354 | +0.178% |
| 2026-01-15 | 22.51 | 22.53 | 22.49 | 22.52 | 0.000% | 15,550 | +0.044% |
| 2026-01-14 | 22.50 | 22.52 | 22.50 | 22.52 | +0.089% | 3,320 | +0.044% |
| 2026-01-13 | 22.45 | 22.50 | 22.45 | 22.50 | +0.178% | 47,918 | +0.133% |
| 2026-01-12 | 22.46 | 22.48 | 22.45 | 22.46 | -0.025% | 908,718 | +0.312% |
| 2026-01-09 | 22.45 | 22.47 | 22.45 | 22.47 | +0.140% | 3,826 | +0.286% |
| 2026-01-08 | 22.43 | 22.43 | 22.43 | 22.43 | -0.069% | 13 | +0.427% |
| 2026-01-07 | 22.44 | 22.45 | 22.44 | 22.45 | +0.028% | 1,244 | +0.357% |
| 2026-01-06 | 22.43 | 22.44 | 22.42 | 22.44 | -0.029% | 5,051 | +0.385% |
| 2026-01-05 | 22.43 | 22.45 | 22.41 | 22.45 | +0.223% | 7,720 | +0.356% |
| 2026-01-02 | 22.39 | 22.40 | 22.35 | 22.40 | +0.134% | 88,861 | +0.580% |
| 2025-12-31 | 22.36 | 22.41 | 22.36 | 22.37 | -9.208% | 47,872 | +0.715% |
| 2025-12-30 | 24.64 | 24.65 | 24.60 | 24.64 | +0.157% | 901,240 | -8.558% |
| 2025-12-29 | 24.60 | 24.64 | 24.60 | 24.60 | -0.121% | 720 | -8.415% |
| 2025-12-26 | 24.60 | 24.63 | 24.60 | 24.63 | +0.020% | 321 | -8.526% |
| 2025-12-24 | 24.58 | 24.63 | 24.58 | 24.63 | +0.409% | 969 | -8.508% |
| 2025-12-23 | 24.48 | 24.52 | 24.48 | 24.52 | -0.102% | 2,079 | -8.133% |
| 2025-12-22 | 24.53 | 24.55 | 24.52 | 24.55 | +0.042% | 8,274 | -8.227% |
| 2025-12-19 | 24.54 | 24.54 | 24.54 | 24.54 | -0.046% | 284 | -8.188% |
| 2025-12-18 | 24.52 | 24.55 | 24.52 | 24.55 | +0.269% | 249 | -8.231% |
| 2025-12-17 | 24.48 | 24.48 | 24.48 | 24.48 | -0.173% | 725 | -7.984% |
| 2025-12-16 | 24.49 | 24.53 | 24.48 | 24.53 | +0.092% | 4,160 | -8.144% |
| 2025-12-15 | 24.75 | 24.75 | 24.50 | 24.50 | +0.063% | 1,241 | -8.060% |
| 2025-12-12 | 24.49 | 24.51 | 24.49 | 24.49 | -0.353% | 1,579 | -8.002% |
| 2025-12-11 | 24.47 | 24.58 | 24.47 | 24.58 | -0.020% | 4,072 | -8.327% |
| 2025-12-10 | 24.52 | 24.58 | 24.52 | 24.58 | +0.516% | 1,428 | -8.345% |
| 2025-12-09 | 24.49 | 24.51 | 24.45 | 24.46 | -0.162% | 4,588 | -7.872% |
| 2025-12-08 | 24.49 | 24.51 | 24.48 | 24.49 | -0.167% | 34,214 | -8.022% |
| 2025-12-05 | 24.54 | 24.54 | 24.54 | 24.54 | -0.039% | 102 | -8.175% |
| 2025-12-04 | 24.54 | 24.55 | 24.54 | 24.55 | -0.120% | 1,529 | -8.211% |
| 2025-12-03 | 24.56 | 24.57 | 24.56 | 24.57 | +0.189% | 395 | -8.321% |
| 2025-12-02 | 24.49 | 24.53 | 24.49 | 24.53 | +0.097% | 345 | -8.148% |
| 2025-12-01 | 24.50 | 24.50 | 24.50 | 24.50 | -0.312% | 119 | -8.060% |
| 2025-11-28 | 24.58 | 24.58 | 24.58 | 24.58 | +0.088% | 35 | -8.346% |
| 2025-11-26 | 24.60 | 24.60 | 24.56 | 24.56 | +0.129% | 773 | -8.265% |
| 2025-11-25 | 24.50 | 24.53 | 24.50 | 24.53 | +0.341% | 3,966 | -8.147% |
| 2025-11-24 | 24.45 | 24.45 | 24.45 | 24.45 | +0.287% | 270 | -7.834% |
| 2025-11-21 | 24.30 | 24.38 | 24.30 | 24.38 | +0.474% | 1,647 | -7.569% |
| 2025-11-20 | 24.32 | 24.33 | 24.26 | 24.26 | -0.226% | 2,365 | -7.131% |
| 2025-11-19 | 24.32 | 24.32 | 24.29 | 24.31 | -0.000% | 1,237 | -7.341% |
| 2025-11-18 | 24.29 | 24.32 | 24.29 | 24.32 | +0.016% | 498 | -7.341% |
| 2025-11-17 | 24.26 | 24.33 | 24.26 | 24.31 | -0.180% | 24,222 | -7.326% |
| 2025-11-14 | 24.40 | 24.40 | 24.36 | 24.36 | -0.123% | 27,835 | -7.493% |
| 2025-11-13 | 24.37 | 24.38 | 24.37 | 24.38 | -0.490% | 475 | -7.607% |
| 2025-11-12 | 24.49 | 24.53 | 24.48 | 24.50 | -0.092% | 7,224 | -8.060% |
| 2025-11-11 | 24.53 | 24.53 | 24.53 | 24.53 | +0.214% | 65 | -8.144% |
| 2025-11-10 | 24.44 | 24.48 | 24.44 | 24.48 | +0.264% | 5,210 | -7.948% |
| 2025-11-07 | 24.23 | 24.41 | 24.23 | 24.41 | +0.084% | 1,789 | -7.704% |
| 2025-11-06 | 24.40 | 24.40 | 24.39 | 24.39 | +0.082% | 1,617 | -7.626% |
| 2025-11-05 | 24.32 | 24.43 | 24.32 | 24.37 | -0.205% | 5,297 | -7.550% |
| 2025-11-04 | 24.44 | 24.44 | 24.42 | 24.42 | -0.041% | 776 | -7.740% |
| 2025-11-03 | 24.42 | 24.43 | 24.42 | 24.43 | -0.143% | 3,470 | -7.777% |
| 2025-10-31 | 24.43 | 24.47 | 24.43 | 24.47 | -0.020% | 335 | -7.910% |
| 2025-10-30 | 24.48 | 24.48 | 24.45 | 24.47 | -0.204% | 3,431 | -7.928% |
| 2025-10-29 | 24.57 | 24.57 | 24.49 | 24.52 | -0.285% | 1,833 | -8.116% |
| 2025-10-28 | 24.57 | 24.59 | 24.57 | 24.59 | 0.000% | 821 | -8.377% |
| 2025-10-27 | 24.58 | 24.59 | 24.57 | 24.59 | +0.061% | 1,940 | -8.377% |
| 2025-10-24 | 24.53 | 24.57 | 24.53 | 24.57 | +0.245% | 4,314 | -8.321% |
| 2025-10-23 | 24.52 | 24.52 | 24.51 | 24.52 | -0.041% | 607 | -8.097% |
| 2025-10-22 | 24.55 | 24.55 | 24.52 | 24.52 | -0.041% | 118 | -8.135% |
| 2025-10-21 | 24.54 | 24.54 | 24.54 | 24.54 | +0.030% | 9 | -8.172% |
| 2025-10-20 | 24.53 | 24.53 | 24.53 | 24.53 | +0.215% | 7 | -8.145% |
| 2025-10-17 | 24.44 | 24.50 | 24.44 | 24.48 | +0.026% | 19,541 | -7.947% |
| 2025-10-16 | 24.46 | 24.47 | 24.46 | 24.47 | +0.011% | 1,045 | -7.923% |
| 2025-10-15 | 24.53 | 24.53 | 24.47 | 24.47 | +0.096% | 272 | -7.913% |
| 2025-10-14 | 24.45 | 24.45 | 24.41 | 24.44 | +0.032% | 2,143 | -7.825% |
| 2025-10-13 | 24.30 | 24.43 | 24.30 | 24.43 | +0.373% | 706 | -7.796% |
| 2025-10-10 | 24.34 | 24.34 | 24.34 | 24.34 | -0.188% | 65 | -7.452% |
| 2025-10-09 | 24.41 | 24.41 | 24.39 | 24.39 | -0.225% | 670 | -7.626% |
| 2025-10-08 | 24.44 | 24.45 | 24.44 | 24.45 | -0.020% | 1,395 | -7.834% |
| 2025-10-07 | 24.47 | 24.49 | 24.45 | 24.45 | -0.051% | 4,969 | -7.853% |
| 2025-10-06 | 23.37 | 24.48 | 23.37 | 24.46 | -0.051% | 6,341 | -7.899% |
| 2025-10-03 | 24.65 | 24.65 | 24.45 | 24.48 | -0.004% | 4,352 | -7.947% |
| 2025-10-02 | 24.45 | 24.48 | 24.45 | 24.48 | +0.045% | 6,164 | -7.951% |
| 2025-10-01 | 24.46 | 24.46 | 24.46 | 24.46 | +0.184% | 78 | -7.909% |
| 2025-09-30 | 24.40 | 24.42 | 24.40 | 24.42 | +0.123% | 204 | -7.740% |
| 2025-09-29 | 24.39 | 24.39 | 24.39 | 24.39 | +0.041% | 106 | -7.626% |
| 2025-09-26 | 24.40 | 24.40 | 24.35 | 24.38 | +0.101% | 12,052 | -7.588% |
| 2025-09-25 | 24.36 | 24.36 | 24.36 | 24.36 | -0.244% | 228 | -7.495% |
| 2025-09-24 | 24.41 | 24.41 | 24.41 | 24.41 | -0.143% | 55 | -7.721% |
| 2025-09-23 | 24.45 | 24.45 | 24.42 | 24.45 | +0.083% | 2,424 | -7.853% |
| 2025-09-22 | 24.43 | 24.43 | 24.43 | 24.43 | -0.021% | 786 | -7.777% |
| 2025-09-19 | 24.43 | 24.43 | 24.43 | 24.43 | -0.082% | 114 | -7.796% |
| 2025-09-18 | 24.43 | 24.45 | 24.43 | 24.45 | +0.143% | 2,206 | -7.872% |
| 2025-09-17 | 24.41 | 24.42 | 24.41 | 24.42 | -0.143% | 1,298 | -7.740% |
| 2025-09-16 | 24.45 | 24.45 | 24.44 | 24.45 | +0.041% | 3,921 | -7.872% |
| 2025-09-15 | 24.42 | 24.45 | 24.42 | 24.45 | +0.164% | 200 | -7.834% |
| 2025-09-12 | 24.41 | 24.41 | 24.41 | 24.41 | -0.092% | 6 | -7.683% |
| 2025-09-11 | 24.43 | 24.43 | 24.41 | 24.43 | +0.215% | 8,885 | -7.768% |
| 2025-09-10 | 24.38 | 24.38 | 24.38 | 24.38 | +0.103% | 73 | -7.569% |
| 2025-09-09 | 24.35 | 24.35 | 24.35 | 24.35 | -0.082% | 2,176 | -7.474% |
| 2025-09-08 | 24.37 | 24.37 | 24.37 | 24.37 | +0.123% | 3 | -7.550% |
| 2025-09-05 | 24.34 | 24.34 | 24.34 | 24.34 | +0.288% | 156 | -7.436% |
| 2025-09-04 | 24.22 | 24.27 | 24.22 | 24.27 | +0.186% | 16,233 | -7.169% |
| 2025-09-03 | 24.23 | 24.23 | 24.23 | 24.23 | +0.145% | 100 | -6.997% |
| 2025-09-02 | 24.12 | 24.19 | 24.12 | 24.19 | -0.200% | 156 | -6.862% |
| 2025-08-29 | 24.24 | 24.24 | 24.24 | 24.24 | -0.068% | 80 | -7.049% |
| 2025-08-28 | 24.25 | 24.25 | 24.25 | 24.25 | +0.041% | 229 | -7.112% |
| 2025-08-27 | 24.25 | 24.25 | 24.25 | 24.25 | +0.124% | 3 | -7.074% |
| 2025-08-26 | 24.21 | 24.21 | 24.21 | 24.21 | +0.124% | 4 | -6.958% |
| 2025-08-25 | 24.19 | 24.19 | 24.18 | 24.18 | -0.124% | 354 | -6.843% |
| 2025-08-22 | 24.21 | 24.21 | 24.21 | 24.21 | +0.540% | 142 | -6.958% |
| 2025-08-21 | 24.09 | 24.09 | 24.09 | 24.09 | -0.124% | 127 | -6.456% |
| 2025-08-20 | 24.09 | 24.11 | 24.09 | 24.11 | 0.000% | 212 | -6.573% |
| 2025-08-19 | 24.11 | 24.11 | 24.11 | 24.11 | -0.124% | 273 | -6.573% |
| 2025-08-18 | 24.14 | 24.14 | 24.14 | 24.14 | 0.000% | 8 | -6.689% |
| 2025-08-15 | 24.14 | 24.14 | 24.14 | 24.14 | -0.062% | 95 | -6.689% |
| 2025-08-14 | 24.16 | 24.16 | 24.16 | 24.16 | -0.165% | 5 | -6.747% |
| 2025-08-13 | 24.17 | 24.21 | 24.17 | 24.20 | +0.269% | 3,867 | -6.901% |
| 2025-08-12 | 24.14 | 24.16 | 24.14 | 24.14 | +0.083% | 8,989 | -6.650% |
| 2025-08-11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.000% | 3 | -6.573% |
| 2025-08-08 | 24.11 | 24.11 | 24.11 | 24.11 | 0.000% | 246 | -6.573% |
| 2025-08-07 | 24.08 | 24.11 | 24.08 | 24.11 | +0.041% | 793 | -6.573% |
| 2025-08-06 | 24.12 | 24.12 | 24.08 | 24.11 | +0.042% | 2,222 | -6.534% |
| 2025-08-05 | 24.08 | 24.09 | 24.08 | 24.09 | -0.041% | 2,165 | -6.495% |
| 2025-08-04 | 24.11 | 24.11 | 24.08 | 24.11 | +0.166% | 2,065 | -6.534% |
| 2025-08-01 | 24.07 | 24.07 | 24.07 | 24.07 | +0.255% | 3 | -6.379% |
| 2025-07-31 | 23.99 | 24.00 | 23.99 | 24.00 | -0.047% | 2,004 | -6.140% |
| 2025-07-30 | 24.02 | 24.02 | 24.02 | 24.02 | -0.146% | 26 | -6.184% |
| 2025-07-29 | 24.05 | 24.05 | 24.05 | 24.05 | +0.177% | 1,588 | -6.320% |
| 2025-07-28 | 23.98 | 24.01 | 23.98 | 24.01 | -0.073% | 11,921 | -6.154% |
| 2025-07-25 | 23.88 | 24.04 | 23.88 | 24.02 | +0.102% | 3,206 | -6.223% |
| 2025-07-24 | 23.98 | 24.00 | 23.98 | 24.00 | -0.061% | 14,982 | -6.127% |
| 2025-07-23 | 24.00 | 24.02 | 24.00 | 24.02 | -0.042% | 3,953 | -6.184% |
| 2025-07-22 | 24.01 | 24.05 | 24.00 | 24.02 | +0.083% | 7,588 | -6.223% |
| 2025-07-21 | 24.05 | 24.05 | 24.00 | 24.00 | +0.251% | 3,225 | -6.145% |
| 2025-07-18 | 23.91 | 23.95 | 23.91 | 23.95 | -0.005% | 636 | -5.909% |
| 2025-07-17 | 23.95 | 23.95 | 23.95 | 23.95 | +0.092% | 19 | -5.914% |
| 2025-07-16 | 23.89 | 23.94 | 23.89 | 23.92 | +0.124% | 5,942 | -5.828% |
| 2025-07-15 | 23.89 | 23.89 | 23.89 | 23.89 | -0.127% | 83 | -5.711% |
| 2025-07-14 | 23.92 | 23.95 | 23.90 | 23.93 | +0.042% | 773 | -5.831% |
| 2025-07-11 | 23.89 | 23.91 | 23.89 | 23.91 | -0.084% | 820 | -5.791% |
| 2025-07-10 | 23.93 | 23.93 | 23.93 | 23.93 | -0.020% | 3 | -5.870% |
| 2025-07-09 | 23.94 | 23.94 | 23.94 | 23.94 | +0.224% | 21 | -5.889% |
| 2025-07-08 | 23.88 | 23.89 | 23.88 | 23.89 | -0.037% | 577 | -5.678% |
| 2025-07-07 | 23.93 | 23.93 | 23.87 | 23.89 | -0.167% | 16,963 | -5.712% |
| 2025-07-03 | 23.93 | 23.96 | 23.93 | 23.93 | +0.021% | 10,502 | -5.870% |
| 2025-07-02 | 23.90 | 23.93 | 23.90 | 23.93 | +0.021% | 9,498 | -5.850% |
| 2025-07-01 | 23.92 | 23.93 | 23.90 | 23.93 | -0.042% | 5,140 | -5.831% |
| 2025-06-30 | 23.92 | 23.93 | 23.91 | 23.93 | +0.227% | 2,838 | -5.870% |
| 2025-06-27 | 23.91 | 23.91 | 23.86 | 23.88 | -0.020% | 24,390 | -5.656% |
| 2025-06-26 | 23.89 | 23.89 | 23.89 | 23.89 | +0.212% | 5 | -5.675% |
| 2025-06-25 | 23.83 | 23.84 | 23.82 | 23.84 | -0.042% | 21,360 | -5.475% |
| 2025-06-24 | 23.84 | 23.84 | 23.84 | 23.84 | +0.210% | 2,319 | -5.515% |
| 2025-06-23 | 23.81 | 23.81 | 23.78 | 23.80 | +0.128% | 6,583 | -5.316% |
| 2025-06-20 | 23.70 | 23.76 | 23.70 | 23.76 | +0.103% | 175 | -5.195% |
| 2025-06-18 | 23.73 | 23.74 | 23.73 | 23.74 | +0.043% | 403 | -5.097% |
| 2025-06-17 | 23.73 | 23.73 | 23.73 | 23.73 | +0.020% | 7 | -5.056% |
| 2025-06-16 | 23.72 | 23.73 | 23.72 | 23.73 | +0.042% | 618 | -5.037% |
| 2025-06-13 | 23.73 | 23.73 | 23.71 | 23.71 | -0.187% | 244 | -4.997% |
| 2025-06-12 | 23.77 | 23.78 | 23.70 | 23.76 | +0.145% | 12,086 | -5.175% |
| 2025-06-11 | 23.70 | 23.73 | 23.70 | 23.73 | +0.084% | 1,278 | -5.037% |
| 2025-06-10 | 23.70 | 23.70 | 23.70 | 23.70 | +0.084% | 4 | -4.957% |
| 2025-06-09 | 23.67 | 23.72 | 23.65 | 23.68 | +0.106% | 5,573 | -4.877% |
| 2025-06-06 | 23.66 | 23.66 | 23.66 | 23.66 | -0.063% | 11 | -4.776% |
| 2025-06-05 | 23.70 | 23.70 | 23.68 | 23.68 | -0.148% | 2,673 | -4.836% |
| 2025-06-04 | 23.71 | 23.71 | 23.71 | 23.71 | +0.148% | 4 | -4.977% |
| 2025-06-03 | 23.68 | 23.68 | 23.68 | 23.68 | +0.021% | 197 | -4.836% |
| 2025-06-02 | 23.64 | 23.67 | 23.64 | 23.67 | -0.027% | 579 | -4.816% |
| 2025-05-30 | 23.64 | 23.68 | 23.63 | 23.68 | +0.091% | 997 | -4.842% |
| 2025-05-29 | 23.66 | 23.68 | 23.66 | 23.66 | +0.169% | 771 | -4.756% |
| 2025-05-28 | 23.59 | 23.61 | 23.59 | 23.61 | -0.127% | 105 | -4.595% |
| 2025-05-27 | 23.64 | 23.64 | 23.64 | 23.64 | +0.299% | 205 | -4.716% |
| 2025-05-23 | 23.55 | 23.57 | 23.55 | 23.57 | +0.044% | 625 | -4.431% |
| 2025-05-22 | 23.55 | 23.56 | 23.55 | 23.56 | +0.147% | 139 | -4.389% |
| 2025-05-21 | 23.52 | 23.53 | 23.52 | 23.53 | -0.321% | 201 | -4.249% |
| 2025-05-20 | 23.61 | 23.61 | 23.61 | 23.61 | +0.022% | 4 | -4.556% |
| 2025-05-19 | 23.61 | 23.61 | 23.59 | 23.60 | -0.020% | 2,043 | -4.535% |
| 2025-05-16 | 23.61 | 23.63 | 23.60 | 23.61 | +0.106% | 8,449 | -4.554% |
| 2025-05-15 | 22.90 | 23.58 | 22.90 | 23.58 | +0.234% | 5,110 | -4.453% |
| 2025-05-14 | 23.50 | 23.52 | 23.50 | 23.52 | +0.021% | 4,170 | -4.230% |
| 2025-05-13 | 23.52 | 23.55 | 23.52 | 23.52 | +0.042% | 2,543 | -4.209% |
| 2025-05-12 | 23.50 | 23.51 | 23.50 | 23.51 | -0.063% | 441 | -4.169% |
| 2025-05-09 | 23.57 | 23.57 | 23.52 | 23.52 | +0.001% | 1,003 | -4.230% |
| 2025-05-08 | 23.51 | 23.52 | 23.51 | 23.52 | -0.086% | 577 | -4.228% |
| 2025-05-07 | 23.52 | 23.55 | 23.52 | 23.55 | +0.115% | 975 | -4.311% |
| 2025-05-06 | 23.49 | 23.53 | 23.49 | 23.52 | -0.062% | 1,086 | -4.201% |
| 2025-05-05 | 23.55 | 23.56 | 23.50 | 23.53 | -0.054% | 6,696 | -4.260% |
| 2025-05-02 | 23.55 | 23.55 | 23.52 | 23.55 | +0.004% | 2,029 | -4.312% |
| 2025-05-01 | 23.53 | 23.56 | 23.53 | 23.54 | -0.076% | 1,301 | -4.308% |
| 2025-04-30 | 23.50 | 23.56 | 23.50 | 23.56 | +0.073% | 3,728 | -4.381% |
| 2025-04-29 | 23.53 | 23.55 | 23.53 | 23.55 | +0.106% | 4,052 | -4.311% |
| 2025-04-28 | 23.48 | 23.53 | 23.48 | 23.52 | +0.128% | 1,004 | -4.209% |
| 2025-04-25 | 23.47 | 23.52 | 23.47 | 23.49 | +0.145% | 12,798 | -4.087% |
| 2025-04-24 | 23.44 | 23.46 | 23.44 | 23.46 | +0.418% | 9,543 | -3.948% |
| 2025-04-23 | 23.36 | 23.36 | 23.36 | 23.36 | +0.294% | 269 | -3.546% |
| 2025-04-22 | 23.28 | 23.29 | 23.28 | 23.29 | +0.474% | 493 | -3.263% |
| 2025-04-21 | 23.22 | 23.25 | 23.18 | 23.18 | -0.472% | 782 | -2.804% |
| 2025-04-17 | 23.28 | 23.30 | 23.28 | 23.29 | +0.215% | 5,315 | -3.263% |
| 2025-04-16 | 23.26 | 23.26 | 23.24 | 23.24 | -0.213% | 25,845 | -3.055% |
| 2025-04-15 | 23.30 | 23.30 | 23.29 | 23.29 | +0.603% | 1,946 | -3.262% |
| 2025-04-14 | 23.21 | 23.25 | 23.15 | 23.15 | 0.000% | 1,673 | -2.678% |