AAM Transformers ETF

TRFM
🏛️ usa →
47.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.92 48.03 47.66 47.99 0.0M
2025-09-25 47.68 48.06 47.32 47.91 0.0M
2025-09-24 48.57 48.57 48.20 48.24 0.0M
2025-09-23 49.26 49.26 48.55 48.69 0.0M
2025-09-22 48.68 49.22 48.68 49.21 0.0M
2025-09-19 48.58 48.82 48.38 48.82 0.0M
2025-09-18 48.24 48.66 48.24 48.56 0.0M
2025-09-17 47.66 47.80 47.48 47.78 0.0M
2025-09-16 47.58 47.71 47.38 47.71 0.0M
2025-09-15 47.11 47.51 47.11 47.48 0.0M
2025-09-12 46.92 46.95 46.76 46.84 0.0M
2025-09-11 46.58 47.18 46.58 47.00 0.0M
2025-09-10 46.80 46.80 46.32 46.52 0.0M
2025-09-09 45.91 46.20 45.91 46.20 0.0M
2025-09-08 45.85 46.05 45.85 46.01 0.0M
2025-09-05 45.60 45.64 45.06 45.44 0.0M
2025-09-04 44.50 44.93 44.34 44.93 0.0M
2025-09-03 44.56 44.59 44.36 44.57 0.0M
2025-09-02 44.24 44.63 44.03 44.45 0.0M
2025-08-29 45.44 45.44 44.94 45.04 0.0M
2025-08-28 45.21 45.84 45.21 45.80 0.0M
2025-08-27 44.91 44.98 44.79 44.96 0.0M
2025-08-26 44.59 44.93 44.59 44.86 0.0M
2025-08-25 44.73 44.73 44.49 44.49 0.0M
2025-08-22 44.34 44.82 44.34 44.71 0.0M
2025-08-21 43.51 43.66 43.44 43.61 0.0M
2025-08-20 43.58 43.58 43.22 43.58 0.0M
2025-08-19 44.78 44.78 43.80 43.80 0.0M
2025-08-18 44.53 44.78 44.53 44.78 0.0M
2025-08-15 44.67 44.67 44.27 44.43 0.0M
2025-08-14 44.56 44.56 44.23 44.48 0.0M
2025-08-13 45.12 45.12 44.67 44.92 0.0M
2025-08-12 43.85 44.64 43.85 44.64 0.0M
2025-08-11 44.00 44.19 43.63 43.63 0.0M
2025-08-08 44.21 44.21 43.92 43.92 0.0M
2025-08-07 44.59 44.59 43.69 44.01 0.0M
2025-08-06 43.90 44.11 43.82 44.11 0.0M
2025-08-05 44.63 44.63 43.73 43.93 0.0M
2025-08-04 43.68 44.22 43.68 44.22 0.0M
2025-08-01 43.25 43.42 42.64 43.18 0.0M
2025-07-31 44.76 44.76 44.04 44.04 0.0M
2025-07-30 44.67 44.76 44.13 44.45 0.0M
2025-07-29 44.93 45.00 44.33 44.37 0.2M
2025-07-28 44.67 44.67 44.34 44.54 0.0M
2025-07-25 44.28 44.40 44.28 44.38 0.0M
2025-07-24 44.16 44.21 44.10 44.17 0.0M
2025-07-23 44.01 44.22 44.01 44.22 0.0M
2025-07-22 44.00 44.00 43.50 43.71 0.0M
2025-07-21 44.31 44.43 44.04 44.04 0.0M
2025-07-18 44.25 44.25 43.93 44.10 0.0M
2025-07-17 43.52 43.86 43.52 43.86 0.0M
2025-07-16 43.28 43.32 42.77 43.31 0.0M
2025-07-15 43.32 43.41 43.19 43.19 0.0M
2025-07-14 42.70 43.14 42.70 42.99 0.0M
2025-07-11 42.85 43.11 42.75 42.82 0.0M
2025-07-10 43.35 43.35 42.99 43.10 0.0M
2025-07-09 43.46 43.50 43.41 43.50 0.0M
2025-07-08 43.40 43.40 43.10 43.28 0.0M
2025-07-07 43.25 43.32 43.11 43.14 0.0M
2025-07-03 43.02 43.49 43.02 43.41 0.0M
2025-07-02 42.46 42.80 42.46 42.80 0.0M
2025-07-01 42.93 42.93 42.27 42.56 0.0M
2025-06-30 43.05 43.19 43.00 43.19 0.0M
2025-06-27 42.95 43.01 42.53 42.79 0.0M
2025-06-26 42.43 42.79 42.43 42.79 0.0M
2025-06-25 42.43 42.43 41.97 42.09 0.0M
2025-06-24 42.03 42.22 42.00 42.22 0.0M
2025-06-23 40.66 41.10 40.66 41.10 0.0M
2025-06-20 41.21 41.21 40.61 40.77 0.0M
2025-06-18 41.13 41.13 40.96 40.96 0.0M
2025-06-17 41.02 41.26 40.90 40.90 0.0M
2025-06-16 41.02 41.37 41.02 41.24 0.0M
2025-06-13 40.54 40.80 40.33 40.33 0.0M
2025-06-12 41.09 41.24 41.06 41.07 0.0M
2025-06-11 41.24 41.42 41.04 41.17 0.0M
2025-06-10 41.15 41.15 40.95 41.03 0.0M
2025-06-09 41.31 41.33 41.18 41.18 0.0M
2025-06-06 41.05 41.12 40.97 41.12 0.0M
2025-06-05 40.93 41.21 40.68 40.68 0.0M
2025-06-04 40.62 40.83 40.62 40.71 0.0M
2025-06-03 40.21 40.49 40.21 40.47 0.0M
2025-06-02 39.57 39.92 39.19 39.92 0.0M
2025-05-30 39.53 39.66 39.09 39.66 0.0M
2025-05-29 40.33 40.33 39.65 39.70 0.0M
2025-05-28 40.12 40.12 39.83 39.83 0.0M
2025-05-27 39.79 40.19 39.79 40.15 0.0M
2025-05-23 39.21 39.52 39.19 39.29 0.0M
2025-05-22 39.26 39.65 39.26 39.42 0.0M
2025-05-21 39.83 39.94 39.30 39.30 0.0M
2025-05-20 39.97 40.05 39.90 40.05 0.0M
2025-05-19 39.53 40.14 39.53 40.07 0.0M
2025-05-16 40.01 40.21 39.97 40.15 0.0M
2025-05-15 39.85 40.09 39.84 39.92 0.0M
2025-05-14 40.07 40.08 40.00 40.08 0.0M
2025-05-13 39.17 39.98 39.17 39.86 0.0M
2025-05-12 38.83 38.97 38.46 38.93 0.0M
2025-05-09 37.11 37.23 37.10 37.23 0.0M
2025-05-08 37.07 37.50 37.07 37.23 0.0M
2025-05-07 36.39 36.58 36.22 36.58 0.0M
2025-05-06 36.07 36.50 36.07 36.48 0.0M
2025-05-05 36.77 36.94 36.65 36.65 0.0M
2025-05-02 36.46 36.84 36.46 36.70 0.0M
2025-05-01 36.06 36.37 35.95 35.95 0.0M
2025-04-30 34.93 35.57 34.93 35.57 0.0M
2025-04-29 35.29 35.64 35.29 35.61 0.0M
2025-04-28 35.40 35.40 34.93 35.40 0.0M
2025-04-25 34.90 35.36 34.90 35.30 0.0M
2025-04-24 34.47 34.90 34.47 34.90 0.0M
2025-04-23 34.36 34.36 33.49 33.61 0.0M
2025-04-22 32.12 32.56 32.12 32.55 0.0M
2025-04-21 32.04 32.04 31.37 31.69 0.0M
2025-04-17 32.43 32.78 32.43 32.58 0.0M
2025-04-16 32.51 32.86 32.06 32.54 0.0M
2025-04-15 33.15 33.44 33.15 33.24 0.0M
2025-04-14 33.43 33.43 32.79 33.00 0.0M
2025-04-11 32.01 32.74 31.83 32.74 0.0M
2025-04-10 32.81 32.81 31.74 32.20 0.0M
2025-04-09 29.97 33.79 29.97 33.79 0.0M
2025-04-08 31.77 31.77 29.73 29.90 0.0M
2025-04-07 29.98 30.88 29.92 30.47 0.0M
2025-04-04 31.36 31.36 30.20 30.34 0.0M
2025-04-03 33.23 33.23 32.71 32.71 0.0M
2025-04-02 34.19 35.56 34.19 35.24 0.0M
2025-04-01 34.25 34.89 34.25 34.89 0.0M
2025-03-31 33.88 34.51 33.56 34.51 0.0M
2025-03-28 35.21 35.21 34.78 34.79 0.0M
2025-03-27 36.21 36.21 35.82 35.82 0.0M
2025-03-26 37.29 37.29 36.22 36.37 0.0M
2025-03-25 37.31 37.32 37.20 37.32 0.1M
2025-03-24 37.24 37.29 37.18 37.29 0.0M
2025-03-21 36.10 36.38 36.10 36.38 0.0M
2025-03-20 36.73 36.77 36.48 36.51 0.0M
2025-03-19 36.71 37.01 36.54 36.81 0.0M
2025-03-18 36.11 36.29 36.11 36.20 0.0M
2025-03-17 36.07 36.96 36.07 36.75 0.0M
2025-03-14 35.60 36.11 35.60 36.11 0.0M
2025-03-13 35.17 35.17 34.80 35.00 0.0M
2025-03-12 35.72 35.94 35.72 35.86 0.0M
2025-03-11 34.92 35.72 34.79 35.33 0.0M
2025-03-10 35.04 35.33 34.49 34.80 0.0M
2025-03-07 36.18 36.58 35.41 36.53 0.0M
2025-03-06 36.99 37.44 36.42 36.42 0.0M
2025-03-05 37.18 37.91 37.17 37.90 0.0M
2025-03-04 36.63 37.28 35.97 37.00 0.0M
2025-03-03 38.58 38.58 36.95 37.05 0.0M
2025-02-28 38.03 38.19 37.55 38.19 0.0M
2025-02-27 39.28 39.28 37.93 37.93 0.0M
2025-02-26 39.03 39.03 38.81 38.91 0.0M
2025-02-25 38.84 38.84 37.97 38.35 0.0M
2025-02-24 39.00 39.29 38.79 38.97 0.0M
2025-02-21 40.80 40.80 39.66 39.66 0.0M
2025-02-20 41.36 41.36 40.64 40.91 0.0M
2025-02-19 41.35 41.54 41.35 41.35 0.0M
2025-02-18 41.63 41.79 41.61 41.76 0.0M
2025-02-14 41.52 41.52 41.20 41.39 0.0M
2025-02-13 40.84 41.17 40.84 41.17 0.0M
2025-02-12 40.25 40.80 40.25 40.64 0.0M
2025-02-11 40.97 40.97 40.67 40.67 0.0M
2025-02-10 41.07 41.27 41.07 41.21 0.0M
2025-02-07 41.17 41.17 40.71 40.71 0.0M
2025-02-06 40.80 40.80 40.49 40.77 0.0M
2025-02-05 40.52 40.76 40.44 40.75 0.0M
2025-02-04 40.12 40.51 40.12 40.51 0.0M
2025-02-03 39.14 40.16 39.14 39.98 0.0M
2025-01-31 40.84 40.96 40.33 40.35 0.1M
2025-01-30 40.08 40.54 40.08 40.40 0.0M
2025-01-29 39.87 39.87 39.49 39.72 0.0M
2025-01-28 39.25 39.74 39.25 39.73 0.0M
2025-01-27 39.43 39.49 38.54 38.80 0.0M
2025-01-24 41.01 41.10 40.73 40.75 0.0M
2025-01-23 40.40 40.77 40.40 40.77 0.0M
2025-01-22 40.85 40.86 40.69 40.69 0.0M
2025-01-21 40.04 40.49 39.87 40.49 0.0M
2025-01-17 40.06 40.06 39.72 39.72 0.0M
2025-01-16 39.46 39.56 39.30 39.37 0.0M
2025-01-15 39.17 39.26 38.95 39.10 0.0M
2025-01-14 38.40 38.55 38.07 38.28 0.0M
2025-01-13 37.66 37.86 37.50 37.86 0.0M
2025-01-10 38.27 38.40 38.18 38.30 0.0M
2025-01-08 38.86 38.91 38.64 38.88 0.0M
2025-01-07 39.86 39.87 38.97 39.04 0.0M
2025-01-06 39.87 39.88 39.57 39.60 0.0M
2025-01-03 38.47 39.21 38.47 39.15 0.0M
2025-01-02 38.45 38.45 37.94 38.21 0.0M