Full Truck Alliance Co. Ltd. (YMM) stock
YMMNYSEServices-Prepackaged SoftwareFiscal year ends December 31
$8.37+0.28 (+3.46%)
Close on Oct 30, 2026Market cap $8.73BP/E 13.3Yield –
Price history
Full Truck Alliance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.37
+3.46% on the day
52-week range
$7.46 – $13.14
-36.3% from the high
Change over 52 weeks
-33.7%
From $12.63 on Oct 30, 2025
Average volume
6.77M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.15 | $8.38 | $8.10 | $8.37 | +3.46% | 6,963,876 |
| Oct 29, 2026 | $8.05 | $8.16 | $7.98 | $8.09 | +0.12% | 8,242,252 |
| Oct 28, 2026 | $8.42 | $8.44 | $7.91 | $8.08 | -4.04% | 14,378,080 |
| Oct 27, 2026 | $8.34 | $8.44 | $8.25 | $8.42 | +0.84% | 6,517,009 |
| Oct 26, 2026 | $8.32 | $8.37 | $8.23 | $8.35 | +0.72% | 9,675,775 |
| Oct 23, 2026 | $8.42 | $8.43 | $8.21 | $8.29 | -0.72% | 4,828,411 |
| Oct 22, 2026 | $8.44 | $8.54 | $8.27 | $8.35 | -1.76% | 13,389,910 |
| Oct 21, 2026 | $8.79 | $8.79 | $8.33 | $8.50 | -3.85% | 4,898,746 |
| Oct 20, 2026 | $8.87 | $8.91 | $8.82 | $8.84 | +0.11% | 3,573,029 |
| Oct 19, 2026 | $8.84 | $8.85 | $8.76 | $8.83 | +0.91% | 2,986,038 |
| Oct 16, 2026 | $8.91 | $8.91 | $8.72 | $8.75 | -0.79% | 3,555,172 |
| Oct 15, 2026 | $8.48 | $8.91 | $8.48 | $8.82 | +3.28% | 7,737,302 |
| Oct 14, 2026 | $8.71 | $8.92 | $8.51 | $8.54 | -2.51% | 9,144,660 |
| Oct 13, 2026 | $8.53 | $8.77 | $8.53 | $8.76 | +1.51% | 10,124,700 |
| Oct 12, 2026 | $8.50 | $8.63 | $8.43 | $8.63 | +0.82% | 5,377,285 |
| Oct 9, 2026 | $8.35 | $8.57 | $8.35 | $8.56 | +2.76% | 6,155,957 |
| Oct 8, 2026 | $8.26 | $8.36 | $8.21 | $8.33 | -0.24% | 7,641,320 |
| Oct 7, 2026 | $8.31 | $8.37 | $8.25 | $8.35 | -1.07% | 7,018,208 |
| Oct 6, 2026 | $8.38 | $8.50 | $8.31 | $8.44 | +0.36% | 6,242,382 |
| Oct 5, 2026 | $8.20 | $8.45 | $8.19 | $8.41 | +2.94% | 9,832,556 |
| Oct 2, 2026 | $8.16 | $8.25 | $8.11 | $8.17 | 0.00% | 5,063,847 |
| Oct 1, 2026 | $8.24 | $8.32 | $8.12 | $8.17 | -1.21% | 7,501,825 |
| Sep 30, 2026 | $8.32 | $8.42 | $8.24 | $8.27 | 0.00% | 9,082,733 |
| Sep 29, 2026 | $8.17 | $8.27 | $8.10 | $8.27 | +0.85% | 9,120,327 |
| Sep 28, 2026 | $8.15 | $8.25 | $8.11 | $8.20 | +0.86% | 11,958,130 |
| Sep 25, 2026 | $8.16 | $8.21 | $8.07 | $8.13 | -0.37% | 4,058,596 |
| Sep 24, 2026 | $8.30 | $8.36 | $8.14 | $8.16 | -2.16% | 5,451,936 |
| Sep 23, 2026 | $8.39 | $8.40 | $8.27 | $8.34 | -1.30% | 5,936,031 |
| Sep 22, 2026 | $8.26 | $8.47 | $8.23 | $8.45 | +3.05% | 5,853,310 |
| Sep 21, 2026 | $8.20 | $8.22 | $7.99 | $8.20 | +0.86% | 2,652,624 |
| Sep 18, 2026 | $8.11 | $8.20 | $8.08 | $8.13 | +0.37% | 3,724,397 |
| Sep 17, 2026 | $8.08 | $8.14 | $8.04 | $8.10 | +0.37% | 3,435,361 |
| Sep 16, 2026 | $8.06 | $8.12 | $8.01 | $8.07 | +0.12% | 4,812,714 |
| Sep 15, 2026 | $8.13 | $8.18 | $8.03 | $8.06 | -1.10% | 3,912,308 |
| Sep 14, 2026 | $8.12 | $8.20 | $8.08 | $8.15 | -0.24% | 3,103,650 |
| Sep 11, 2026 | $8.22 | $8.29 | $8.11 | $8.17 | +0.37% | 2,831,218 |
| Sep 10, 2026 | $8.27 | $8.35 | $8.12 | $8.14 | -2.05% | 4,855,453 |
| Sep 9, 2026 | $8.39 | $8.42 | $8.25 | $8.31 | -1.42% | 6,430,474 |
| Sep 8, 2026 | $8.54 | $8.60 | $8.39 | $8.43 | -2.54% | 6,739,616 |
| Sep 4, 2026 | $8.63 | $8.78 | $8.61 | $8.65 | +0.82% | 2,992,577 |
| Sep 3, 2026 | $8.59 | $8.71 | $8.40 | $8.58 | -0.58% | 6,382,951 |
| Sep 2, 2026 | $8.49 | $8.85 | $8.49 | $8.63 | +1.41% | 6,028,150 |
| Sep 1, 2026 | $8.50 | $8.60 | $8.45 | $8.51 | +0.47% | 7,913,437 |
| Aug 31, 2026 | $8.80 | $8.80 | $8.46 | $8.47 | -3.86% | 13,281,300 |
| Aug 28, 2026 | $8.81 | $8.89 | $8.74 | $8.81 | +0.46% | 4,889,217 |
| Aug 27, 2026 | $8.77 | $8.84 | $8.69 | $8.77 | -0.57% | 5,582,302 |
| Aug 26, 2026 | $8.80 | $8.94 | $8.79 | $8.82 | +0.68% | 7,258,850 |
| Aug 25, 2026 | $8.50 | $8.77 | $8.47 | $8.76 | +3.91% | 16,997,150 |
| Aug 24, 2026 | $8.76 | $8.76 | $8.39 | $8.43 | -3.88% | 5,926,256 |
| Aug 21, 2026 | $8.66 | $8.88 | $8.63 | $8.77 | +1.74% | 8,939,702 |
| Aug 20, 2026 | $8.69 | $8.69 | $8.45 | $8.62 | -0.92% | 14,052,570 |
| Aug 19, 2026 | $8.27 | $8.85 | $8.22 | $8.70 | -1.14% | 13,850,590 |
| Aug 18, 2026 | $8.77 | $8.87 | $8.70 | $8.80 | -0.45% | 5,405,137 |
| Aug 17, 2026 | $8.89 | $8.93 | $8.74 | $8.84 | +0.34% | 4,891,790 |
| Aug 14, 2026 | $8.83 | $8.91 | $8.71 | $8.81 | -0.68% | 4,863,248 |
| Aug 13, 2026 | $9.16 | $9.16 | $8.79 | $8.87 | -4.31% | 6,479,297 |
| Aug 12, 2026 | $9.24 | $9.34 | $9.18 | $9.27 | -0.86% | 5,764,694 |
| Aug 11, 2026 | $9.53 | $9.55 | $9.31 | $9.35 | -3.61% | 5,537,037 |
| Aug 10, 2026 | $9.58 | $9.70 | $9.54 | $9.70 | +0.73% | 8,492,684 |
| Aug 7, 2026 | $9.59 | $9.64 | $9.39 | $9.63 | +1.05% | 6,123,617 |
| Aug 6, 2026 | $9.62 | $9.65 | $9.44 | $9.53 | -0.21% | 2,919,988 |
| Aug 5, 2026 | $9.76 | $9.76 | $9.46 | $9.55 | -1.04% | 6,462,222 |
| Aug 4, 2026 | $9.76 | $9.76 | $9.50 | $9.65 | -0.72% | 6,313,142 |
| Aug 3, 2026 | $9.53 | $9.73 | $9.46 | $9.72 | +2.42% | 4,781,363 |
| Jul 31, 2026 | $9.50 | $9.61 | $9.47 | $9.49 | -0.73% | 6,348,807 |
| Jul 30, 2026 | $9.65 | $9.65 | $9.41 | $9.56 | -0.83% | 6,997,507 |
| Jul 29, 2026 | $9.36 | $9.74 | $9.34 | $9.64 | +3.77% | 7,586,325 |
| Jul 28, 2026 | $9.25 | $9.40 | $9.04 | $9.29 | -0.21% | 11,246,620 |
| Jul 27, 2026 | $9.26 | $9.34 | $9.12 | $9.31 | +1.09% | 6,215,868 |
| Jul 24, 2026 | $9.05 | $9.25 | $9.03 | $9.21 | +1.54% | 4,292,817 |
| Jul 23, 2026 | $9.13 | $9.25 | $9.00 | $9.07 | -0.22% | 3,946,756 |
| Jul 22, 2026 | $9.12 | $9.23 | $8.95 | $9.09 | +0.44% | 3,998,093 |
| Jul 21, 2026 | $9.20 | $9.29 | $9.00 | $9.05 | -2.16% | 6,819,600 |
| Jul 20, 2026 | $9.23 | $9.45 | $9.17 | $9.25 | +1.20% | 7,630,957 |
| Jul 17, 2026 | $9.12 | $9.19 | $8.99 | $9.14 | -2.14% | 6,562,317 |
| Jul 16, 2026 | $9.32 | $9.44 | $9.08 | $9.34 | +1.52% | 8,914,225 |
| Jul 15, 2026 | $8.81 | $9.25 | $8.75 | $9.20 | +6.48% | 12,411,840 |
| Jul 14, 2026 | $8.61 | $8.73 | $8.53 | $8.64 | +0.82% | 5,760,522 |
| Jul 13, 2026 | $8.58 | $8.70 | $8.53 | $8.57 | 0.00% | 5,648,419 |
| Jul 10, 2026 | $8.59 | $8.74 | $8.52 | $8.57 | -0.12% | 5,204,210 |
| Jul 9, 2026 | $8.52 | $8.65 | $8.44 | $8.58 | 0.00% | 3,483,701 |
| Jul 8, 2026 | $8.53 | $8.63 | $8.42 | $8.58 | +2.75% | 8,405,170 |
| Jul 7, 2026 | $8.55 | $8.65 | $8.27 | $8.35 | -3.69% | 3,903,160 |
| Jul 6, 2026 | $8.48 | $8.73 | $8.45 | $8.67 | +2.85% | 4,547,488 |
| Jul 2, 2026 | $8.48 | $8.65 | $8.37 | $8.43 | -0.35% | 11,347,180 |
| Jul 1, 2026 | $8.25 | $8.52 | $8.15 | $8.46 | +4.19% | 5,662,084 |
| Jun 30, 2026 | $8.05 | $8.31 | $8.01 | $8.12 | +0.50% | 6,479,256 |
| Jun 29, 2026 | $8.02 | $8.25 | $7.91 | $8.08 | +4.66% | 10,191,140 |
| Jun 26, 2026 | $7.50 | $7.72 | $7.46 | $7.72 | +2.39% | 4,569,300 |
| Jun 25, 2026 | $7.77 | $7.80 | $7.54 | $7.54 | -3.46% | 4,519,507 |
| Jun 24, 2026 | $7.59 | $7.89 | $7.58 | $7.81 | +2.23% | 7,898,789 |
| Jun 23, 2026 | $7.74 | $7.84 | $7.57 | $7.64 | -3.17% | 4,405,874 |
| Jun 22, 2026 | $7.83 | $8.02 | $7.66 | $7.89 | +1.15% | 6,525,265 |
| Jun 18, 2026 | $7.95 | $8.01 | $7.77 | $7.80 | -2.50% | 10,578,220 |
| Jun 17, 2026 | $8.11 | $8.23 | $7.92 | $8.00 | -0.37% | 8,030,956 |
| Jun 16, 2026 | $8.34 | $8.34 | $8.01 | $8.03 | -4.52% | 5,535,943 |
| Jun 15, 2026 | $8.57 | $8.66 | $8.39 | $8.41 | -0.36% | 3,796,732 |
| Jun 12, 2026 | $8.51 | $8.60 | $8.35 | $8.44 | -0.35% | 4,248,767 |
| Jun 11, 2026 | $8.29 | $8.49 | $8.14 | $8.47 | +1.56% | 9,835,557 |
| Jun 10, 2026 | $8.18 | $8.43 | $8.14 | $8.34 | +0.85% | 7,989,585 |
| Jun 9, 2026 | $8.42 | $8.55 | $8.18 | $8.27 | -0.96% | 7,970,768 |
| Jun 8, 2026 | $8.68 | $8.73 | $8.32 | $8.35 | -2.79% | 5,993,958 |
| Jun 5, 2026 | $8.79 | $8.86 | $8.55 | $8.59 | -3.16% | 7,772,071 |
| Jun 4, 2026 | $9.00 | $9.11 | $8.86 | $8.87 | -2.42% | 9,105,178 |
| Jun 3, 2026 | $9.36 | $9.45 | $9.08 | $9.09 | -4.42% | 5,920,079 |
| Jun 2, 2026 | $9.17 | $9.59 | $9.12 | $9.51 | +5.43% | 10,232,100 |
| Jun 1, 2026 | $8.91 | $9.09 | $8.79 | $9.02 | +2.27% | 6,726,394 |
| May 29, 2026 | $8.75 | $9.04 | $8.65 | $8.82 | -0.34% | 96,304,770 |
| May 28, 2026 | $8.65 | $9.00 | $8.49 | $8.85 | +2.79% | 22,029,610 |
| May 27, 2026 | $8.73 | $8.83 | $8.53 | $8.61 | -0.12% | 10,542,870 |
| May 26, 2026 | $8.52 | $8.83 | $8.48 | $8.62 | +3.11% | 16,883,260 |
| May 22, 2026 | $8.34 | $8.63 | $8.27 | $8.36 | -5.22% | 12,657,500 |
| May 21, 2026 | $8.65 | $8.84 | $8.40 | $8.82 | +4.26% | 11,290,570 |
| May 20, 2026 | $8.45 | $8.61 | $8.39 | $8.46 | +0.24% | 9,169,635 |
| May 19, 2026 | $8.65 | $8.71 | $8.38 | $8.44 | -1.52% | 7,578,583 |
| May 18, 2026 | $8.64 | $8.64 | $8.49 | $8.57 | -1.04% | 5,968,704 |
| May 15, 2026 | $8.83 | $8.83 | $8.61 | $8.66 | -3.35% | 4,978,228 |
| May 14, 2026 | $9.22 | $9.26 | $8.86 | $8.96 | -3.34% | 6,019,360 |
| May 13, 2026 | $8.85 | $9.35 | $8.83 | $9.27 | +5.46% | 13,336,880 |
| May 12, 2026 | $8.81 | $8.85 | $8.59 | $8.79 | 0.00% | 6,389,316 |
| May 11, 2026 | $8.82 | $8.91 | $8.77 | $8.79 | -0.23% | 6,915,364 |
| May 8, 2026 | $8.93 | $9.03 | $8.71 | $8.81 | -1.23% | 7,610,228 |
| May 7, 2026 | $9.14 | $9.14 | $8.92 | $8.92 | -1.76% | 5,469,381 |
| May 6, 2026 | $9.03 | $9.17 | $8.88 | $9.08 | +2.25% | 8,548,266 |
| May 5, 2026 | $8.77 | $9.01 | $8.68 | $8.88 | +3.02% | 5,771,443 |
| May 4, 2026 | $8.58 | $8.72 | $8.53 | $8.62 | +0.12% | 3,801,643 |
| May 1, 2026 | $8.70 | $8.77 | $8.59 | $8.61 | -0.46% | 2,564,832 |
| Apr 30, 2026 | $8.35 | $8.71 | $8.33 | $8.65 | +3.97% | 6,200,625 |
| Apr 29, 2026 | $8.67 | $8.74 | $8.31 | $8.32 | -3.82% | 4,045,360 |
| Apr 28, 2026 | $8.56 | $8.68 | $8.40 | $8.65 | +0.46% | 5,691,777 |
| Apr 27, 2026 | $8.62 | $8.73 | $8.51 | $8.61 | -0.58% | 4,363,707 |
| Apr 24, 2026 | $8.57 | $8.69 | $8.50 | $8.66 | +1.88% | 3,583,714 |
| Apr 23, 2026 | $8.73 | $8.82 | $8.47 | $8.50 | -2.63% | 4,889,731 |
| Apr 22, 2026 | $8.89 | $8.92 | $8.72 | $8.73 | -1.13% | 4,341,518 |
| Apr 21, 2026 | $8.92 | $9.01 | $8.80 | $8.83 | -0.67% | 5,805,756 |
| Apr 20, 2026 | $8.81 | $8.98 | $8.77 | $8.89 | +0.11% | 7,891,002 |
| Apr 17, 2026 | $8.90 | $9.02 | $8.86 | $8.88 | +0.79% | 6,045,941 |
| Apr 16, 2026 | $8.72 | $8.87 | $8.67 | $8.81 | +2.44% | 7,195,234 |
| Apr 15, 2026 | $8.42 | $8.75 | $8.30 | $8.60 | +2.50% | 9,833,421 |
| Apr 14, 2026 | $8.53 | $8.65 | $8.37 | $8.39 | -0.36% | 5,024,748 |
| Apr 13, 2026 | $8.22 | $8.46 | $8.20 | $8.42 | +1.81% | 4,969,874 |
| Apr 10, 2026 | $8.25 | $8.41 | $8.23 | $8.27 | +0.85% | 5,485,547 |
| Apr 9, 2026 | $8.27 | $8.32 | $8.19 | $8.20 | -1.68% | 3,041,235 |
| Apr 8, 2026 | $8.52 | $8.65 | $8.31 | $8.34 | +1.83% | 4,088,601 |
| Apr 7, 2026 | $8.22 | $8.27 | $8.12 | $8.19 | -1.09% | 2,840,258 |
| Apr 6, 2026 | $8.21 | $8.31 | $8.19 | $8.28 | +0.85% | 4,160,694 |
| Apr 2, 2026 | $8.05 | $8.26 | $8.04 | $8.21 | -0.48% | 3,956,861 |
| Apr 1, 2026 | $8.36 | $8.42 | $8.22 | $8.25 | -0.60% | 7,620,226 |
| Mar 31, 2026 | $8.17 | $8.34 | $8.09 | $8.30 | +2.60% | 4,506,599 |
| Mar 30, 2026 | $8.09 | $8.19 | $8.04 | $8.09 | +0.25% | 4,221,505 |
| Mar 27, 2026 | $8.10 | $8.15 | $8.04 | $8.07 | -0.86% | 7,105,802 |
| Mar 26, 2026 | $8.21 | $8.31 | $8.08 | $8.14 | -2.51% | 6,335,584 |
| Mar 25, 2026 | $8.43 | $8.45 | $8.31 | $8.35 | +1.71% | 3,584,477 |
| Mar 24, 2026 | $8.21 | $8.34 | $8.16 | $8.21 | -1.08% | 5,113,139 |
| Mar 23, 2026 | $8.42 | $8.42 | $8.25 | $8.30 | 0.00% | 6,292,246 |
| Mar 20, 2026 | $8.30 | $8.39 | $8.22 | $8.30 | -0.36% | 11,599,300 |
| Mar 19, 2026 | $8.10 | $8.38 | $8.10 | $8.33 | +2.08% | 9,588,148 |
| Mar 18, 2026 | $8.59 | $8.73 | $8.14 | $8.16 | -6.53% | 14,085,740 |
| Mar 17, 2026 | $9.00 | $9.13 | $8.71 | $8.73 | -0.91% | 9,205,557 |
| Mar 16, 2026 | $8.90 | $9.09 | $8.80 | $8.81 | +0.34% | 5,814,241 |
| Mar 13, 2026 | $8.98 | $9.12 | $8.68 | $8.78 | -2.23% | 9,662,808 |
| Mar 12, 2026 | $9.40 | $9.46 | $8.80 | $8.98 | -1.64% | 10,673,740 |
| Mar 11, 2026 | $9.25 | $9.26 | $8.90 | $9.13 | -1.51% | 10,595,610 |
| Mar 10, 2026 | $9.18 | $9.47 | $9.07 | $9.27 | +1.98% | 18,487,750 |
| Mar 9, 2026 | $8.90 | $9.11 | $8.71 | $9.09 | +1.34% | 7,497,934 |
| Mar 6, 2026 | $8.80 | $9.03 | $8.75 | $8.97 | +0.34% | 5,172,316 |
| Mar 5, 2026 | $9.05 | $9.08 | $8.83 | $8.94 | -1.87% | 5,218,875 |
| Mar 4, 2026 | $9.09 | $9.22 | $9.00 | $9.11 | +0.89% | 4,508,185 |
| Mar 3, 2026 | $9.01 | $9.11 | $8.92 | $9.03 | -3.11% | 6,769,569 |
| Mar 2, 2026 | $9.21 | $9.37 | $9.11 | $9.32 | -0.64% | 4,026,006 |
| Feb 27, 2026 | $9.44 | $9.50 | $9.36 | $9.38 | -1.57% | 3,876,504 |
| Feb 26, 2026 | $9.53 | $9.58 | $9.39 | $9.53 | -0.63% | 6,358,520 |
| Feb 25, 2026 | $9.70 | $9.73 | $9.59 | $9.59 | -0.21% | 9,409,173 |
| Feb 24, 2026 | $9.37 | $9.65 | $9.37 | $9.61 | +1.69% | 7,053,104 |
| Feb 23, 2026 | $9.59 | $9.61 | $9.37 | $9.45 | -1.66% | 5,193,850 |
| Feb 20, 2026 | $9.45 | $9.66 | $9.42 | $9.61 | +0.52% | 9,441,701 |
| Feb 19, 2026 | $9.56 | $9.62 | $9.50 | $9.56 | -0.52% | 7,265,248 |
| Feb 18, 2026 | $9.63 | $9.69 | $9.55 | $9.61 | +0.63% | 4,961,733 |
| Feb 17, 2026 | $9.49 | $9.69 | $9.47 | $9.55 | +0.74% | 5,923,837 |
| Feb 13, 2026 | $9.40 | $9.69 | $9.39 | $9.48 | -0.52% | 9,260,713 |
| Feb 12, 2026 | $9.89 | $9.89 | $9.45 | $9.53 | -3.44% | 6,994,127 |
| Feb 11, 2026 | $9.96 | $10.09 | $9.72 | $9.87 | -1.30% | 7,071,175 |
| Feb 10, 2026 | $9.96 | $10.12 | $9.86 | $10.00 | +0.81% | 5,037,646 |
| Feb 9, 2026 | $9.96 | $10.01 | $9.80 | $9.92 | 0.00% | 5,102,543 |
| Feb 6, 2026 | $9.80 | $9.99 | $9.74 | $9.92 | +2.48% | 4,581,825 |
| Feb 5, 2026 | $9.82 | $9.94 | $9.66 | $9.68 | -1.22% | 7,641,200 |
| Feb 4, 2026 | $9.99 | $10.07 | $9.77 | $9.80 | -1.80% | 5,413,862 |
| Feb 3, 2026 | $10.07 | $10.13 | $9.88 | $9.98 | -1.58% | 8,152,952 |
| Feb 2, 2026 | $9.85 | $10.16 | $9.81 | $10.14 | +2.42% | 6,580,851 |
| Jan 30, 2026 | $9.97 | $10.22 | $9.89 | $9.90 | -2.46% | 4,305,175 |
| Jan 29, 2026 | $10.09 | $10.21 | $9.96 | $10.15 | +1.30% | 7,161,539 |
| Jan 28, 2026 | $10.03 | $10.17 | $9.99 | $10.02 | +0.91% | 6,493,303 |
| Jan 27, 2026 | $9.98 | $10.09 | $9.93 | $9.93 | -0.30% | 9,385,416 |
| Jan 26, 2026 | $9.85 | $9.98 | $9.70 | $9.96 | +1.53% | 6,336,425 |
| Jan 23, 2026 | $10.02 | $10.15 | $9.78 | $9.81 | -1.60% | 7,257,573 |
| Jan 22, 2026 | $9.94 | $10.17 | $9.90 | $9.97 | +1.22% | 7,394,421 |
| Jan 21, 2026 | $10.05 | $10.09 | $9.76 | $9.85 | -0.30% | 9,329,278 |
| Jan 20, 2026 | $10.03 | $10.24 | $9.80 | $9.88 | +0.20% | 10,865,040 |
| Jan 16, 2026 | $9.79 | $9.93 | $9.76 | $9.86 | +0.61% | 10,658,470 |
| Jan 15, 2026 | $9.99 | $9.99 | $9.71 | $9.80 | -0.81% | 15,009,060 |
| Jan 14, 2026 | $10.00 | $10.05 | $9.60 | $9.88 | -2.08% | 44,443,340 |
| Jan 13, 2026 | $10.26 | $10.38 | $10.05 | $10.09 | -2.23% | 15,237,870 |
| Jan 12, 2026 | $10.44 | $10.63 | $10.25 | $10.32 | -1.43% | 10,609,410 |
| Jan 9, 2026 | $10.50 | $10.63 | $10.19 | $10.47 | -0.95% | 23,004,540 |
| Jan 8, 2026 | $10.24 | $10.78 | $10.22 | $10.57 | -1.40% | 13,264,960 |
| Jan 7, 2026 | $11.51 | $11.58 | $10.47 | $10.72 | -7.59% | 15,731,800 |
| Jan 6, 2026 | $11.63 | $11.68 | $11.31 | $11.60 | +0.69% | 10,961,250 |
| Jan 5, 2026 | $11.20 | $11.64 | $10.91 | $11.52 | +2.40% | 7,722,542 |
| Jan 2, 2026 | $11.01 | $11.34 | $10.92 | $11.25 | +4.85% | 8,589,968 |
| Dec 31, 2025 | $10.84 | $10.98 | $10.68 | $10.73 | -1.83% | 3,507,703 |
| Dec 30, 2025 | $11.05 | $11.16 | $10.91 | $10.93 | -0.46% | 5,649,199 |
| Dec 29, 2025 | $11.00 | $11.03 | $10.82 | $10.98 | -1.70% | 4,470,398 |
| Dec 26, 2025 | $11.11 | $11.21 | $11.01 | $11.17 | +0.63% | 2,503,232 |
| Dec 24, 2025 | $11.10 | $11.17 | $11.04 | $11.10 | -0.98% | 1,739,388 |
| Dec 23, 2025 | $11.15 | $11.23 | $11.06 | $11.21 | +0.27% | 1,915,572 |
| Dec 22, 2025 | $11.26 | $11.26 | $11.10 | $11.18 | +0.72% | 4,329,766 |
| Dec 19, 2025 | $11.33 | $11.41 | $11.10 | $11.10 | -2.03% | 7,242,180 |
| Dec 18, 2025 | $11.30 | $11.53 | $11.26 | $11.33 | +0.53% | 4,504,289 |
| Dec 17, 2025 | $11.15 | $11.47 | $11.15 | $11.27 | -0.53% | 6,159,728 |
| Dec 16, 2025 | $11.20 | $11.36 | $11.11 | $11.33 | +1.43% | 4,819,299 |
| Dec 15, 2025 | $11.61 | $11.70 | $11.15 | $11.17 | -5.02% | 6,281,795 |
| Dec 12, 2025 | $11.84 | $12.11 | $11.70 | $11.76 | -0.51% | 12,851,770 |
| Dec 11, 2025 | $11.50 | $11.87 | $11.49 | $11.82 | +2.43% | 9,109,079 |
| Dec 10, 2025 | $11.46 | $11.56 | $11.34 | $11.54 | +0.61% | 3,944,030 |
| Dec 9, 2025 | $11.49 | $11.57 | $11.39 | $11.47 | -1.63% | 6,782,180 |
| Dec 8, 2025 | $11.49 | $11.68 | $11.39 | $11.66 | +1.22% | 4,884,870 |
| Dec 5, 2025 | $11.40 | $11.56 | $11.32 | $11.52 | +2.22% | 7,059,699 |
| Dec 4, 2025 | $11.34 | $11.36 | $11.24 | $11.27 | -0.44% | 2,848,421 |
| Dec 3, 2025 | $11.29 | $11.36 | $11.25 | $11.32 | +0.18% | 4,737,928 |
| Dec 2, 2025 | $11.30 | $11.41 | $11.19 | $11.30 | -0.18% | 4,174,282 |
| Dec 1, 2025 | $11.34 | $11.44 | $11.25 | $11.32 | -0.26% | 8,074,326 |
| Nov 28, 2025 | $11.27 | $11.42 | $11.10 | $11.35 | +1.52% | 6,918,826 |
| Nov 26, 2025 | $11.03 | $11.31 | $11.03 | $11.18 | +1.91% | 7,491,686 |
| Nov 25, 2025 | $10.76 | $10.98 | $10.67 | $10.97 | +2.05% | 10,671,400 |
| Nov 24, 2025 | $10.46 | $10.78 | $10.43 | $10.75 | +3.66% | 13,300,670 |
| Nov 21, 2025 | $10.35 | $10.66 | $10.31 | $10.37 | +1.57% | 6,265,349 |
| Nov 20, 2025 | $11.07 | $11.07 | $10.20 | $10.21 | -7.43% | 10,162,340 |
| Nov 19, 2025 | $10.87 | $11.09 | $10.70 | $11.03 | +0.73% | 6,825,299 |
| Nov 18, 2025 | $10.81 | $11.02 | $10.53 | $10.95 | +0.92% | 8,529,313 |
| Nov 17, 2025 | $10.99 | $11.56 | $10.70 | $10.85 | -11.93% | 20,927,870 |
| Nov 14, 2025 | $12.29 | $12.51 | $12.21 | $12.32 | -1.91% | 4,437,787 |
| Nov 13, 2025 | $12.63 | $13.09 | $12.50 | $12.56 | -0.71% | 5,451,876 |
| Nov 12, 2025 | $12.60 | $12.71 | $12.49 | $12.65 | +0.16% | 3,399,805 |
| Nov 11, 2025 | $12.74 | $12.80 | $12.49 | $12.63 | -0.39% | 3,156,456 |
| Nov 10, 2025 | $12.55 | $12.74 | $12.43 | $12.68 | +2.59% | 2,879,784 |
| Nov 7, 2025 | $12.32 | $12.40 | $12.13 | $12.36 | -0.88% | 3,668,372 |
| Nov 6, 2025 | $12.81 | $12.88 | $12.43 | $12.47 | -1.34% | 2,552,757 |
| Nov 5, 2025 | $12.65 | $12.70 | $12.53 | $12.64 | +0.40% | 3,876,511 |
| Nov 4, 2025 | $12.72 | $12.79 | $12.51 | $12.59 | -3.75% | 4,899,198 |
| Nov 3, 2025 | $13.11 | $13.14 | $12.91 | $13.08 | +0.62% | 4,198,234 |
| Oct 31, 2025 | $12.60 | $13.03 | $12.52 | $13.00 | +2.93% | 5,261,667 |
| Oct 30, 2025 | $12.59 | $12.68 | $12.40 | $12.63 | -0.71% | 4,166,197 |
| Oct 29, 2025 | $13.16 | $13.21 | $12.71 | $12.72 | -2.75% | 6,672,047 |
| Oct 28, 2025 | $13.07 | $13.33 | $12.91 | $13.08 | -1.65% | 11,451,770 |
| Oct 27, 2025 | $13.39 | $13.40 | $12.98 | $13.30 | +1.99% | 10,456,930 |
| Oct 24, 2025 | $13.09 | $13.24 | $13.03 | $13.04 | +0.31% | 8,001,785 |
| Oct 23, 2025 | $12.65 | $13.09 | $12.59 | $13.00 | +3.67% | 7,534,664 |
| Oct 22, 2025 | $12.34 | $12.62 | $12.30 | $12.54 | +0.64% | 3,229,007 |
| Oct 21, 2025 | $12.65 | $12.65 | $12.36 | $12.46 | -1.58% | 5,412,908 |
| Oct 20, 2025 | $12.68 | $12.74 | $12.52 | $12.66 | – | 3,787,106 |
Seasonality
YMM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | -0.0% | -2.3% | -1.9% | 2.5% | 4.5% | -4.8% | 8.3% | 0.8% | -6.5% | 16.0% | -8.6% |
| Months up | 3 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 5 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 3 of 5 | 1 of 5 |
| 2026 | -7.7% | -5.3% | -11.5% | 5.3% | 2.0% | -7.9% | 18.0% | -10.7% | -2.4% | 2.2% | ||
| 2025 | 4.1% | 4.3% | 8.8% | -10.3% | 2.4% | 1.5% | -2.2% | 13.0% | -0.6% | 0.2% | -12.7% | -5.5% |
| 2024 | -10.4% | 5.1% | 10.2% | 20.8% | 2.7% | -9.0% | -5.5% | -4.6% | 24.3% | -0.7% | 11.8% | 8.1% |
| 2023 | 0.6% | -13.0% | 8.7% | -15.9% | -9.2% | 7.1% | 20.4% | -10.5% | 5.1% | -6.7% | 14.0% | -6.4% |
| 2022 | 1.2% | 8.9% | -27.7% | -9.6% | 14.9% | 30.7% | -6.3% | -6.9% | -17.1% | -27.3% | 79.2% | -6.2% |
| 2021 | -53.5% | 69.8% | -4.7% | -7.0% | -12.2% | -33.1% |