NasdaqGM - Delayed Quote
USD
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
101.39
-0.00
(-0.00%)
At close: September 4 at 4:00:00 PM EDT
101.39
+0.02
(+0.02%)
After hours: September 4 at 4:10:04 PM EDT
Trade CPAG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
101.43 | 101.43 | 101.37 | 101.39 | 101.39 | 1,000 |
|
Sep 3, 2026
|
101.46 | 101.49 | 101.35 | 101.35 | 101.35 | 5,900 |
|
Sep 2, 2026
|
101.21 | 101.25 | 101.18 | 101.23 | 101.23 | 3,300 |
|
Sep 1, 2026
|
101.48 | 101.49 | 101.18 | 101.19 | 101.19 | 4,500 |
|
Aug 31, 2026
|
101.54 | 101.54 | 101.48 | 101.52 | 101.52 | 4,300 |
|
Aug 28, 2026
|
101.69 | 101.70 | 101.65 | 101.65 | 101.65 | 13,900 |
|
Aug 27, 2026
|
102.05 | 102.09 | 101.94 | 101.99 | 101.99 | 5,000 |
|
Aug 26, 2026
|
102.03 | 102.05 | 101.95 | 102.02 | 102.02 | 6,700 |
|
Aug 25, 2026
|
102.02 | 102.18 | 102.02 | 102.18 | 102.18 | 2,700 |
|
Aug 24, 2026
|
101.60 | 101.75 | 101.60 | 101.72 | 101.72 | 14,600 |
|
Aug 21, 2026
|
101.56 | 101.56 | 101.52 | 101.52 | 101.52 | 4,800 |
|
Aug 20, 2026
|
101.73 | 101.73 | 101.66 | 101.68 | 101.68 | 12,400 |
|
Aug 19, 2026
|
101.93 | 102.00 | 101.89 | 101.99 | 101.99 | 2,300 |
|
Aug 18, 2026
|
101.50 | 101.51 | 101.50 | 101.51 | 101.51 | 500 |
|
Aug 17, 2026
|
101.53 | 101.53 | 101.41 | 101.43 | 101.43 | 20,600 |
|
Aug 14, 2026
|
101.80 | 101.80 | 101.59 | 101.64 | 101.64 | 15,300 |
|
Aug 13, 2026
|
101.94 | 101.95 | 101.85 | 101.85 | 101.85 | 10,500 |
|
Aug 12, 2026
|
101.70 | 101.70 | 101.60 | 101.60 | 101.60 | 4,600 |
|
Aug 11, 2026
|
101.51 | 101.52 | 101.49 | 101.49 | 101.49 | 2,400 |
|
Aug 10, 2026
|
101.48 | 101.48 | 101.41 | 101.41 | 101.41 | 1,500 |
|
Aug 7, 2026
|
101.73 | 101.77 | 101.73 | 101.77 | 101.77 | 2,500 |
|
Aug 6, 2026
|
101.69 | 101.69 | 101.60 | 101.60 | 101.60 | 700 |
|
Aug 5, 2026
|
101.83 | 101.88 | 101.82 | 101.88 | 101.88 | 7,600 |
|
Aug 4, 2026
|
101.73 | 101.83 | 101.73 | 101.82 | 101.82 | 15,800 |
|
Aug 3, 2026
|
101.41 | 101.42 | 101.39 | 101.41 | 101.41 | 17,300 |
|
Jul 31, 2026
|
101.28 | 101.28 | 101.15 | 101.19 | 101.19 | 6,800 |
|
Jul 30, 2026
|
101.55 | 101.55 | 101.49 | 101.50 | 101.50 | 26,300 |
|
Jul 29, 2026
|
101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 300 |
|
Jul 28, 2026
|
101.80 | 101.82 | 101.80 | 101.82 | 101.82 | 1,100 |
|
Jul 27, 2026
|
101.52 | 101.59 | 101.52 | 101.59 | 101.59 | 13,000 |
|
Jul 24, 2026
|
101.38 | 101.38 | 101.38 | 101.38 | 101.38 | 100 |
|
Jul 23, 2026
|
101.20 | 101.25 | 101.20 | 101.25 | 101.25 | 800 |
|
Jul 22, 2026
|
101.54 | 101.54 | 101.49 | 101.49 | 101.49 | 200 |
|
Jul 21, 2026
|
101.72 | 101.72 | 101.65 | 101.67 | 101.67 | 3,200 |
|
Jul 20, 2026
|
101.99 | 102.01 | 101.84 | 101.87 | 101.87 | 3,100 |
|
Jul 17, 2026
|
102.17 | 102.26 | 102.12 | 102.13 | 102.13 | 5,500 |
|
Jul 16, 2026
|
101.97 | 102.06 | 101.97 | 102.06 | 102.06 | 1,700 |
|
Jul 15, 2026
|
102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 100 |
|
Jul 14, 2026
|
101.93 | 101.93 | 101.86 | 101.92 | 101.92 | 2,800 |
|
Jul 13, 2026
|
101.94 | 101.94 | 101.65 | 101.65 | 101.65 | 3,600 |
|
Jul 10, 2026
|
102.09 | 102.09 | 102.01 | 102.01 | 102.01 | 700 |
|
Jul 9, 2026
|
102.07 | 102.18 | 102.07 | 102.12 | 102.12 | 2,100 |
|
Jul 8, 2026
|
101.85 | 101.97 | 101.85 | 101.97 | 101.97 | 19,700 |
|
Jul 7, 2026
|
102.34 | 102.34 | 102.13 | 102.14 | 102.14 | 3,900 |
|
Jul 6, 2026
|
102.52 | 102.60 | 102.52 | 102.60 | 102.60 | 3,700 |
|
Jul 2, 2026
|
102.49 | 102.57 | 102.47 | 102.57 | 102.57 | 2,400 |
|
Jul 1, 2026
|
102.49 | 102.59 | 102.45 | 102.47 | 102.47 | 18,100 |
|
Jun 30, 2026
|
102.87 | 102.91 | 102.64 | 102.64 | 102.64 | 18,900 |
|
Jun 29, 2026
|
103.04 | 103.09 | 103.03 | 103.09 | 103.09 | 1,500 |
|
Jun 26, 2026
|
103.02 | 103.07 | 103.01 | 103.04 | 103.04 | 2,100 |
|
Jun 25, 2026
|
103.09 | 103.09 | 102.94 | 102.94 | 102.94 | 2,200 |
|
Jun 24, 2026
|
102.79 | 102.87 | 102.79 | 102.87 | 102.87 | 600 |
|
Jun 23, 2026
|
102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 100 |
|
Jun 22, 2026
|
102.33 | 102.35 | 102.28 | 102.32 | 102.32 | 2,200 |
|
Jun 18, 2026
|
102.66 | 102.66 | 102.57 | 102.57 | 102.57 | 2,100 |
|
Jun 17, 2026
|
102.70 | 102.75 | 102.30 | 102.30 | 102.30 | 3,200 |
|
Jun 16, 2026
|
102.63 | 102.75 | 102.63 | 102.69 | 102.69 | 2,000 |
|
Jun 15, 2026
|
102.68 | 102.68 | 102.53 | 102.53 | 102.53 | 2,000 |
|
Jun 12, 2026
|
102.34 | 102.45 | 102.26 | 102.43 | 102.43 | 1,600 |
|
Jun 11, 2026
|
102.06 | 102.56 | 102.05 | 102.56 | 102.56 | 2,100 |
|
Jun 10, 2026
|
102.11 | 102.14 | 101.93 | 101.98 | 101.98 | 9,600 |
|
Jun 9, 2026
|
101.97 | 102.05 | 101.97 | 102.04 | 102.04 | 3,100 |
|
Jun 8, 2026
|
101.93 | 101.93 | 101.83 | 101.83 | 101.83 | 2,700 |
|
Jun 5, 2026
|
102.00 | 102.00 | 101.85 | 101.85 | 101.85 | 4,200 |
|
Jun 4, 2026
|
102.40 | 102.42 | 102.32 | 102.34 | 102.34 | 7,000 |
|
Jun 3, 2026
|
102.26 | 102.26 | 102.19 | 102.19 | 102.19 | 4,000 |
|
Jun 2, 2026
|
102.40 | 102.46 | 102.40 | 102.40 | 102.40 | 1,100 |
|
Jun 1, 2026
|
102.13 | 102.39 | 102.08 | 102.39 | 102.39 | 4,100 |
|
May 29, 2026
|
102.50 | 102.62 | 102.46 | 102.46 | 102.46 | 4,800 |
|
May 28, 2026
|
102.46 | 102.46 | 102.46 | 102.46 | 102.46 | 200 |
|
May 27, 2026
|
102.32 | 102.32 | 102.23 | 102.23 | 102.23 | 1,300 |
|
May 26, 2026
|
102.26 | 102.26 | 102.09 | 102.16 | 102.16 | 1,000 |
|
May 22, 2026
|
101.63 | 101.85 | 101.63 | 101.85 | 101.85 | 1,400 |
|
May 21, 2026
|
101.74 | 101.74 | 101.74 | 101.74 | 101.74 | 100 |
|
May 20, 2026
|
101.10 | 101.64 | 101.10 | 101.63 | 101.63 | 2,100 |
|
May 19, 2026
|
101.14 | 101.15 | 101.04 | 101.04 | 101.04 | 6,300 |
|
May 18, 2026
|
101.44 | 101.47 | 101.42 | 101.43 | 101.43 | 3,200 |
|
May 15, 2026
|
101.53 | 101.61 | 101.42 | 101.44 | 101.44 | 3,000 |
|
May 14, 2026
|
102.25 | 102.29 | 102.07 | 102.07 | 102.07 | 2,000 |
|
May 13, 2026
|
102.01 | 102.11 | 102.01 | 102.11 | 102.11 | 4,100 |
|
May 12, 2026
|
102.13 | 102.14 | 102.09 | 102.10 | 102.10 | 1,000 |
|
May 11, 2026
|
102.54 | 102.54 | 102.39 | 102.39 | 102.39 | 2,600 |
|
May 8, 2026
|
102.84 | 102.84 | 102.63 | 102.64 | 102.64 | 4,700 |
|
May 7, 2026
|
102.73 | 102.73 | 102.40 | 102.40 | 102.40 | 700 |
|
May 6, 2026
|
102.55 | 102.67 | 102.54 | 102.67 | 102.67 | 2,700 |
|
May 5, 2026
|
102.25 | 102.30 | 102.21 | 102.21 | 102.21 | 54,000 |
|
May 4, 2026
|
102.23 | 102.23 | 101.88 | 102.05 | 102.05 | 2,200 |
|
May 1, 2026
|
102.46 | 102.46 | 102.34 | 102.34 | 102.34 | 400 |
|
Apr 30, 2026
|
102.26 | 102.32 | 102.24 | 102.24 | 102.24 | 900 |
|
Apr 29, 2026
|
102.30 | 102.30 | 102.15 | 102.15 | 102.15 | 1,100 |
|
Apr 28, 2026
|
102.50 | 102.58 | 102.50 | 102.57 | 102.57 | 2,500 |
|
Apr 27, 2026
|
102.61 | 102.62 | 102.61 | 102.62 | 102.62 | 200 |
|
Apr 24, 2026
|
102.62 | 102.79 | 102.61 | 102.79 | 102.79 | 3,200 |
|
Apr 23, 2026
|
102.87 | 102.87 | 102.64 | 102.64 | 102.64 | 300 |
|
Apr 22, 2026
|
102.91 | 102.91 | 102.78 | 102.78 | 102.78 | 300 |
|
Apr 21, 2026
|
102.98 | 102.98 | 102.68 | 102.69 | 102.69 | 6,000 |
|
Apr 20, 2026
|
102.95 | 103.06 | 102.93 | 103.05 | 103.05 | 7,900 |
|
Apr 17, 2026
|
103.04 | 103.15 | 103.04 | 103.06 | 103.06 | 1,100 |
|
Apr 16, 2026
|
102.80 | 102.83 | 102.67 | 102.67 | 102.67 | 50,300 |
|
Apr 15, 2026
|
102.87 | 102.89 | 102.81 | 102.83 | 102.83 | 10,400 |
|
Apr 14, 2026
|
102.90 | 103.00 | 102.89 | 102.99 | 102.99 | 6,800 |
|
Apr 13, 2026
|
102.54 | 102.74 | 102.54 | 102.74 | 102.74 | 5,900 |
|
Apr 10, 2026
|
102.60 | 102.60 | 102.53 | 102.53 | 102.53 | 700 |
|
Apr 9, 2026
|
102.46 | 102.77 | 102.46 | 102.67 | 102.67 | 800 |
|
Apr 8, 2026
|
102.71 | 102.71 | 102.62 | 102.63 | 102.63 | 800 |
|
Apr 7, 2026
|
102.04 | 102.39 | 101.99 | 102.36 | 102.36 | 2,300 |
|
Apr 6, 2026
|
102.74 | 102.74 | 102.25 | 102.25 | 102.25 | 2,700 |
|
Apr 2, 2026
|
102.23 | 102.43 | 102.23 | 102.43 | 102.43 | 11,300 |
|
Apr 1, 2026
|
102.28 | 102.37 | 102.22 | 102.22 | 102.22 | 6,300 |
|
Mar 31, 2026
|
102.04 | 102.22 | 102.04 | 102.22 | 102.22 | 2,300 |
|
Mar 30, 2026
|
101.89 | 101.89 | 101.69 | 101.79 | 101.79 | 14,800 |
|
Mar 27, 2026
|
101.06 | 101.32 | 101.06 | 101.25 | 101.25 | 2,000 |
|
Mar 26, 2026
|
101.33 | 101.33 | 101.26 | 101.26 | 101.26 | 1,200 |
|
Mar 25, 2026
|
101.87 | 101.87 | 101.83 | 101.85 | 101.85 | 1,200 |
|
Mar 24, 2026
|
101.44 | 101.57 | 101.32 | 101.47 | 101.47 | 2,000 |
|
Mar 23, 2026
|
101.81 | 101.84 | 101.61 | 101.76 | 101.76 | 2,600 |
|
Mar 20, 2026
|
101.86 | 101.86 | 101.38 | 101.39 | 101.39 | 4,700 |
|
Mar 19, 2026
|
102.10 | 102.25 | 102.06 | 102.25 | 102.25 | 2,800 |
|
Mar 18, 2026
|
102.44 | 102.47 | 102.12 | 102.14 | 102.14 | 6,100 |
|
Mar 17, 2026
|
102.54 | 102.54 | 102.54 | 102.54 | 102.54 | 18,400 |
|
Mar 16, 2026
|
102.30 | 102.36 | 102.27 | 102.33 | 102.33 | 7,400 |
|
Mar 13, 2026
|
102.25 | 102.25 | 101.89 | 101.93 | 101.93 | 2,000 |
|
Mar 12, 2026
|
102.23 | 102.29 | 102.04 | 102.04 | 102.04 | 48,600 |
|
Mar 11, 2026
|
102.63 | 102.64 | 102.38 | 102.41 | 102.41 | 8,700 |
|
Mar 10, 2026
|
103.12 | 103.18 | 102.89 | 102.89 | 102.89 | 2,900 |
|
Mar 9, 2026
|
102.82 | 103.21 | 102.82 | 103.21 | 103.21 | 4,800 |
|
Mar 6, 2026
|
102.76 | 102.96 | 102.68 | 102.90 | 102.90 | 6,900 |
|
Mar 5, 2026
|
103.00 | 103.04 | 102.93 | 103.02 | 103.02 | 1,400 |
|
Mar 4, 2026
|
103.38 | 103.38 | 103.30 | 103.30 | 103.30 | 500 |
|
Mar 3, 2026
|
103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 100 |
|
Mar 2, 2026
|
103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 200 |
|
Feb 27, 2026
|
103.94 | 103.94 | 103.93 | 103.93 | 103.93 | 400 |
|
Feb 26, 2026
|
103.66 | 103.76 | 103.66 | 103.75 | 103.75 | 196,700 |
|
Feb 25, 2026
|
103.60 | 103.63 | 103.59 | 103.59 | 103.59 | 2,800 |
|
Feb 24, 2026
|
103.59 | 103.65 | 103.59 | 103.63 | 103.63 | 11,600 |
|
Feb 23, 2026
|
103.56 | 103.64 | 103.56 | 103.64 | 103.64 | 2,000 |
|
Feb 20, 2026
|
103.44 | 103.44 | 103.35 | 103.44 | 103.44 | 1,200 |
|
Feb 19, 2026
|
103.37 | 103.46 | 103.37 | 103.43 | 103.43 | 1,400 |
|
Feb 18, 2026
|
103.43 | 103.49 | 103.41 | 103.41 | 103.41 | 2,000 |
|
Feb 17, 2026
|
103.52 | 103.55 | 103.52 | 103.54 | 103.54 | 2,100 |
|
Feb 13, 2026
|
103.50 | 103.52 | 103.50 | 103.52 | 103.52 | 3,300 |
|
Feb 12, 2026
|
103.19 | 103.24 | 103.19 | 103.24 | 103.24 | 400 |
|
Feb 11, 2026
|
102.79 | 102.79 | 102.77 | 102.77 | 102.77 | 100 |
|
Feb 10, 2026
|
102.97 | 102.99 | 102.92 | 102.98 | 102.98 | 2,300 |
|
Feb 9, 2026
|
102.61 | 102.68 | 102.59 | 102.68 | 102.68 | 1,400 |
|
Feb 6, 2026
|
102.53 | 102.64 | 102.53 | 102.64 | 102.64 | 1,800 |
|
Feb 5, 2026
|
102.39 | 102.63 | 102.39 | 102.63 | 102.63 | 1,300 |
|
Feb 4, 2026
|
102.21 | 102.21 | 102.18 | 102.18 | 102.18 | 2,500 |
|
Feb 3, 2026
|
102.18 | 102.25 | 102.18 | 102.25 | 102.25 | 300 |
|
Feb 2, 2026
|
102.36 | 102.36 | 102.21 | 102.24 | 102.24 | 1,900 |
|
Jan 30, 2026
|
103.49 | 103.49 | 102.36 | 102.39 | 102.39 | 1,200 |
|
Jan 29, 2026
|
102.32 | 102.52 | 102.31 | 102.48 | 102.48 | 14,200 |
|
Jan 28, 2026
|
102.42 | 102.44 | 102.33 | 102.43 | 102.43 | 842,800 |
|
Jan 27, 2026
|
102.56 | 102.61 | 102.48 | 102.48 | 102.48 | 8,400 |
|
Jan 26, 2026
|
102.58 | 102.61 | 102.53 | 102.56 | 102.56 | 6,300 |
|
Jan 23, 2026
|
102.38 | 102.43 | 102.28 | 102.43 | 102.43 | 1,100 |
|
Jan 22, 2026
|
102.22 | 102.36 | 102.17 | 102.33 | 102.33 | 7,200 |
|
Jan 21, 2026
|
102.11 | 102.30 | 102.11 | 102.30 | 102.30 | 16,300 |
|
Jan 20, 2026
|
101.99 | 102.13 | 101.98 | 101.98 | 101.98 | 5,800 |
|
Jan 16, 2026
|
102.52 | 102.52 | 102.35 | 102.36 | 102.36 | 3,900 |
|
Jan 15, 2026
|
102.68 | 102.68 | 102.55 | 102.55 | 102.55 | 2,200 |
|
Jan 14, 2026
|
102.60 | 102.72 | 102.59 | 102.68 | 102.68 | 3,400 |
|
Jan 13, 2026
|
102.52 | 102.52 | 102.42 | 102.51 | 102.51 | 1,700 |
|
Jan 12, 2026
|
102.42 | 102.48 | 102.40 | 102.41 | 102.41 | 6,300 |
|
Jan 9, 2026
|
102.52 | 102.52 | 102.44 | 102.48 | 102.48 | 14,800 |
|
Jan 8, 2026
|
102.31 | 102.31 | 102.25 | 102.26 | 102.26 | 2,400 |
|
Jan 7, 2026
|
102.49 | 102.50 | 102.44 | 102.44 | 102.44 | 3,200 |
|
Jan 6, 2026
|
102.29 | 102.33 | 102.25 | 102.33 | 102.33 | 4,300 |
|
Jan 5, 2026
|
102.28 | 102.36 | 102.28 | 102.36 | 102.36 | 900 |
|
Jan 2, 2026
|
102.17 | 102.18 | 102.16 | 102.16 | 102.16 | 1,600 |
|
Dec 31, 2025
|
102.39 | 102.42 | 102.21 | 102.21 | 102.21 | 800 |
|
Dec 30, 2025
|
102.38 | 102.48 | 102.38 | 102.46 | 102.46 | 600 |
|
Dec 29, 2025
|
102.44 | 102.51 | 102.44 | 102.51 | 102.51 | 17,000 |
|
Dec 26, 2025
|
102.33 | 102.38 | 102.33 | 102.38 | 102.38 | 5,600 |
|
Dec 24, 2025
|
102.36 | 102.36 | 102.36 | 102.36 | 102.36 | 100 |
|
Dec 23, 2025
|
101.93 | 102.14 | 101.92 | 102.13 | 102.13 | 2,600 |
|
Dec 22, 2025
|
102.20 | 102.20 | 102.13 | 102.16 | 102.16 | 5,900 |
|
Dec 19, 2025
|
102.27 | 102.31 | 102.18 | 102.18 | 102.18 | 400 |
|
Dec 18, 2025
|
102.41 | 102.41 | 102.30 | 102.39 | 102.39 | 6,200 |
|
Dec 17, 2025
|
102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 100 |
|
Dec 16, 2025
|
101.97 | 102.20 | 101.97 | 102.19 | 102.19 | 1,600 |
|
Dec 15, 2025
|
102.13 | 102.13 | 101.97 | 102.00 | 102.00 | 2,100 |
|
Dec 12, 2025
|
101.91 | 101.92 | 101.89 | 101.91 | 101.91 | 1,900 |
|
Dec 11, 2025
|
102.18 | 102.20 | 102.18 | 102.20 | 102.20 | 100 |
|
Dec 10, 2025
|
101.99 | 102.19 | 101.99 | 102.19 | 102.19 | 1,100 |
|
Dec 9, 2025
|
101.92 | 101.97 | 101.89 | 101.89 | 101.89 | 11,500 |
|
Dec 8, 2025
|
102.01 | 102.01 | 101.85 | 101.96 | 101.96 | 5,000 |
|
Dec 5, 2025
|
102.21 | 102.21 | 102.09 | 102.12 | 102.12 | 3,500 |
|
Dec 4, 2025
|
102.26 | 102.26 | 102.21 | 102.24 | 102.24 | 3,700 |
|
Dec 3, 2025
|
102.42 | 102.48 | 102.42 | 102.46 | 102.46 | 2,300 |
|
Dec 2, 2025
|
102.15 | 102.31 | 102.15 | 102.29 | 102.29 | 800 |
|
Dec 1, 2025
|
102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 600 |
|
Nov 28, 2025
|
102.64 | 102.64 | 102.62 | 102.62 | 102.62 | 200 |
|
Nov 26, 2025
|
102.66 | 102.76 | 102.66 | 102.76 | 102.76 | 600 |
|
Nov 25, 2025
|
102.71 | 102.71 | 102.61 | 102.61 | 102.61 | 600 |
|
Nov 24, 2025
|
102.34 | 102.42 | 102.33 | 102.41 | 102.41 | 4,500 |
|
Nov 21, 2025
|
102.25 | 102.25 | 102.16 | 102.24 | 102.24 | 800 |
|
Nov 20, 2025
|
101.99 | 102.01 | 101.95 | 102.00 | 102.00 | 700 |
|
Nov 19, 2025
|
102.03 | 102.03 | 101.86 | 101.86 | 101.86 | 100 |
|
Nov 18, 2025
|
101.97 | 101.97 | 101.81 | 101.90 | 101.90 | 500 |
|
Nov 17, 2025
|
101.86 | 101.86 | 101.82 | 101.82 | 101.82 | 700 |
|
Nov 14, 2025
|
102.02 | 102.02 | 101.80 | 101.80 | 101.80 | 100 |
|
Nov 13, 2025
|
102.04 | 102.11 | 101.93 | 101.93 | 101.93 | 600 |
|
Nov 12, 2025
|
102.28 | 102.28 | 102.23 | 102.23 | 102.23 | 3,300 |
|
Nov 11, 2025
|
102.25 | 102.29 | 102.23 | 102.28 | 102.28 | 3,100 |
|
Nov 10, 2025
|
102.01 | 102.95 | 101.97 | 101.97 | 101.97 | 4,500 |
|
Nov 7, 2025
|
102.00 | 102.01 | 102.00 | 102.01 | 102.01 | 100 |
|
Nov 6, 2025
|
102.02 | 102.07 | 102.02 | 102.06 | 102.06 | 13,300 |
|
Nov 5, 2025
|
101.76 | 101.76 | 101.64 | 101.67 | 101.67 | 3,600 |
|
Nov 4, 2025
|
101.98 | 102.08 | 101.98 | 101.99 | 101.99 | 2,000 |
|
Nov 3, 2025
|
101.97 | 101.97 | 101.92 | 101.94 | 101.94 | 700 |
|
Oct 31, 2025
|
102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 200 |
|
Oct 30, 2025
|
102.13 | 102.13 | 102.08 | 102.12 | 102.12 | 3,000 |
|
Oct 29, 2025
|
102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 100 |
|
Oct 28, 2025
|
102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 400 |
|
Oct 27, 2025
|
102.71 | 102.71 | 102.71 | 102.71 | 102.71 | 300 |
|
Oct 24, 2025
|
102.61 | 102.67 | 102.61 | 102.67 | 102.67 | 3,900 |
|
Oct 23, 2025
|
102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 300 |
|
Oct 22, 2025
|
102.72 | 102.76 | 102.65 | 102.75 | 102.75 | 2,600 |
|
Oct 21, 2025
|
102.81 | 102.81 | 102.75 | 102.75 | 102.75 | 500 |
|
Oct 20, 2025
|
102.57 | 102.64 | 102.56 | 102.64 | 102.64 | 1,800 |
|
Oct 17, 2025
|
102.47 | 102.50 | 102.47 | 102.50 | 102.50 | 200 |
|
Oct 16, 2025
|
102.25 | 102.63 | 102.25 | 102.61 | 102.61 | 4,000 |
|
Oct 15, 2025
|
102.40 | 102.40 | 102.25 | 102.25 | 102.25 | 1,400 |
|
Oct 14, 2025
|
102.14 | 102.29 | 102.13 | 102.29 | 102.29 | 600 |
|
Oct 13, 2025
|
101.98 | 102.13 | 101.97 | 102.13 | 102.13 | 2,700 |
|
Oct 10, 2025
|
101.82 | 101.96 | 101.82 | 101.96 | 101.96 | 1,300 |
|
Oct 9, 2025
|
101.57 | 101.57 | 101.54 | 101.56 | 101.56 | 3,200 |
|
Oct 8, 2025
|
101.80 | 101.80 | 101.67 | 101.67 | 101.67 | 5,100 |
|
Oct 7, 2025
|
101.74 | 101.74 | 101.65 | 101.65 | 101.65 | 100 |
|
Oct 6, 2025
|
101.66 | 101.66 | 101.47 | 101.47 | 101.47 | 300 |
|
Oct 3, 2025
|
101.79 | 101.79 | 101.70 | 101.70 | 101.70 | 5,300 |
|
Oct 2, 2025
|
101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 100 |
|
Oct 1, 2025
|
101.60 | 101.71 | 101.60 | 101.71 | 101.71 | 200 |
|
Sep 30, 2025
|
101.55 | 101.58 | 101.46 | 101.46 | 101.46 | 400 |
|
Sep 29, 2025
|
101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 100 |
|
Sep 26, 2025
|
101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 300 |
|
Sep 25, 2025
|
101.24 | 101.26 | 101.19 | 101.26 | 101.26 | 500 |
|
Sep 24, 2025
|
101.39 | 101.39 | 101.39 | 101.39 | 101.39 | 300 |
|
Sep 23, 2025
|
101.61 | 101.61 | 101.61 | 101.61 | 101.61 | 100 |
|
Sep 22, 2025
|
101.46 | 101.46 | 101.42 | 101.42 | 101.42 | 2,100 |
|
Sep 19, 2025
|
101.61 | 101.61 | 101.49 | 101.56 | 101.56 | 1,500 |
|
Sep 18, 2025
|
101.57 | 101.57 | 101.55 | 101.56 | 101.56 | 800 |
|
Sep 17, 2025
|
102.01 | 102.01 | 101.82 | 101.85 | 101.85 | 800 |
|
Sep 16, 2025
|
102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 200 |
|
Sep 15, 2025
|
101.98 | 101.98 | 101.96 | 101.96 | 101.96 | 200 |
|
Sep 12, 2025
|
101.78 | 101.79 | 101.63 | 101.79 | 101.79 | 2,600 |
|
Sep 11, 2025
|
101.90 | 101.91 | 101.90 | 101.91 | 101.91 | 5,400 |
|
Sep 10, 2025
|
101.74 | 101.74 | 101.72 | 101.72 | 101.72 | 5,200 |
|
Sep 9, 2025
|
101.61 | 101.61 | 101.51 | 101.51 | 101.51 | 1,200 |
|
Sep 8, 2025
|
101.66 | 101.72 | 101.66 | 101.72 | 101.72 | 2,000 |
|
Sep 5, 2025
|
101.47 | 101.49 | 101.36 | 101.36 | 101.36 | 1,600 |
