FCTR
First Trust Lunt U.S. Factor Rotation ETF
stockBATSETF
At CloseOct 2, 2026
37.68USD0.000%(0.00)1,063
37.88Bid38.00Ask0.12SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
37.97USD+1.156%(+0.43)
FCTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.54 | 37.68 | 37.54 | 37.68 | -0.037% | 407 | 0.000% |
| 2026-10-01 | 37.41 | 37.69 | 37.41 | 37.69 | +0.336% | 909 | -0.037% |
| 2026-09-30 | 37.75 | 37.75 | 37.57 | 37.57 | -0.481% | 659 | +0.298% |
| 2026-09-29 | 37.86 | 37.86 | 37.62 | 37.75 | -0.493% | 1,583 | -0.184% |
| 2026-09-28 | 37.94 | 37.94 | 37.94 | 37.94 | -0.795% | 131 | -0.676% |
| 2026-09-25 | 38.14 | 38.33 | 38.13 | 38.24 | +0.158% | 5,099 | -1.467% |
| 2026-09-24 | 38.34 | 38.45 | 38.18 | 38.18 | -0.558% | 1,129 | -1.311% |
| 2026-09-23 | 38.63 | 38.64 | 38.39 | 38.39 | -0.740% | 838 | -1.862% |
| 2026-09-22 | 38.98 | 38.99 | 38.68 | 38.68 | -0.691% | 7,083 | -2.588% |
| 2026-09-21 | 39.05 | 39.05 | 38.95 | 38.95 | -0.134% | 713 | -3.262% |
| 2026-09-18 | 39.01 | 39.01 | 39.00 | 39.00 | -0.648% | 469 | -3.391% |
| 2026-09-17 | 39.42 | 39.42 | 39.17 | 39.26 | +0.218% | 4,114 | -4.018% |
| 2026-09-16 | 39.59 | 39.59 | 39.06 | 39.17 | -1.128% | 1,404 | -3.808% |
| 2026-09-15 | 39.67 | 39.69 | 39.62 | 39.62 | -0.895% | 482 | -4.894% |
| 2026-09-14 | 40.03 | 40.03 | 39.98 | 39.98 | +0.985% | 435 | -5.745% |
| 2026-09-11 | 39.53 | 39.59 | 39.48 | 39.59 | +0.859% | 598 | -4.816% |
| 2026-09-10 | 39.34 | 39.34 | 39.25 | 39.25 | -0.402% | 477 | -3.999% |
| 2026-09-09 | 39.41 | 39.42 | 39.39 | 39.41 | -0.904% | 2,217 | -4.385% |
| 2026-09-08 | 39.84 | 39.84 | 39.77 | 39.77 | -1.415% | 486 | -5.249% |
| 2026-09-04 | 40.45 | 40.50 | 40.34 | 40.34 | -1.119% | 1,612 | -6.589% |
| 2026-09-03 | 40.72 | 40.84 | 40.72 | 40.79 | +0.935% | 2,406 | -7.634% |
| 2026-09-02 | 40.53 | 40.53 | 40.42 | 40.42 | +0.353% | 2,523 | -6.771% |
| 2026-09-01 | 40.26 | 40.32 | 40.26 | 40.27 | -0.660% | 1,602 | -6.442% |
| 2026-08-31 | 40.65 | 40.65 | 40.54 | 40.54 | -0.816% | 981 | -7.060% |
| 2026-08-28 | 40.84 | 40.88 | 40.84 | 40.88 | +0.342% | 221 | -7.818% |
| 2026-08-27 | 40.76 | 40.76 | 40.71 | 40.74 | -0.289% | 1,439 | -7.503% |
| 2026-08-26 | 40.82 | 40.86 | 40.82 | 40.85 | -0.018% | 4,164 | -7.770% |
| 2026-08-25 | 40.81 | 40.89 | 40.80 | 40.86 | -0.159% | 1,107 | -7.787% |
| 2026-08-24 | 40.95 | 40.95 | 40.88 | 40.93 | +0.689% | 1,183 | -7.933% |
| 2026-08-21 | 40.56 | 40.76 | 40.56 | 40.65 | +0.582% | 2,591 | -7.298% |
| 2026-08-20 | 40.57 | 40.57 | 40.41 | 40.41 | -0.457% | 518 | -6.759% |
| 2026-08-19 | 40.80 | 40.80 | 40.60 | 40.60 | +0.872% | 925 | -7.185% |
| 2026-08-18 | 40.37 | 40.43 | 40.25 | 40.25 | +0.591% | 2,734 | -6.375% |
| 2026-08-17 | 40.35 | 40.35 | 40.01 | 40.01 | -1.355% | 1,686 | -5.822% |
| 2026-08-14 | 40.50 | 40.62 | 40.50 | 40.56 | -0.205% | 5,593 | -7.098% |
| 2026-08-13 | 40.38 | 40.64 | 40.16 | 40.64 | +1.527% | 5,427 | -7.289% |
| 2026-08-12 | 39.88 | 40.05 | 39.86 | 40.03 | +0.123% | 4,104 | -5.874% |
| 2026-08-11 | 40.01 | 40.07 | 39.98 | 39.98 | +0.204% | 1,829 | -5.758% |
| 2026-08-10 | 39.93 | 39.93 | 39.90 | 39.90 | +0.240% | 2,177 | -5.565% |
| 2026-08-07 | 39.73 | 39.97 | 39.73 | 39.80 | +0.415% | 768 | -5.338% |
| 2026-08-06 | 39.80 | 39.80 | 39.59 | 39.64 | -0.302% | 793 | -4.945% |
| 2026-08-05 | 39.87 | 40.05 | 39.76 | 39.76 | -0.718% | 2,275 | -5.233% |
| 2026-08-04 | 39.65 | 40.12 | 39.64 | 40.05 | +2.970% | 7,470 | -5.913% |
| 2026-08-03 | 38.03 | 38.89 | 38.00 | 38.89 | +1.679% | 930 | -3.119% |
| 2026-07-31 | 38.24 | 38.25 | 38.24 | 38.25 | -0.234% | 387 | -1.492% |
| 2026-07-30 | 38.21 | 38.34 | 38.08 | 38.34 | +3.823% | 1,437 | -1.722% |
| 2026-07-29 | 38.07 | 38.07 | 36.93 | 36.93 | -2.436% | 4,974 | +2.035% |
| 2026-07-28 | 37.63 | 37.85 | 37.63 | 37.85 | -1.611% | 1,808 | -0.450% |
| 2026-07-27 | 37.99 | 38.47 | 37.99 | 38.47 | -0.215% | 475 | -2.054% |
| 2026-07-24 | 39.14 | 39.14 | 38.55 | 38.55 | -1.742% | 2,881 | -2.265% |
| 2026-07-23 | 39.56 | 39.56 | 39.24 | 39.24 | -0.805% | 593 | -3.967% |
| 2026-07-22 | 39.74 | 39.74 | 39.55 | 39.55 | +0.089% | 912 | -4.741% |
| 2026-07-21 | 39.32 | 39.52 | 39.32 | 39.52 | +3.201% | 922 | -4.656% |
| 2026-07-20 | 38.72 | 38.82 | 38.29 | 38.29 | -0.211% | 1,283 | -1.604% |
| 2026-07-17 | 38.30 | 38.76 | 38.28 | 38.37 | +0.195% | 2,697 | -1.812% |
| 2026-07-16 | 38.31 | 38.31 | 38.30 | 38.30 | -2.841% | 653 | -1.620% |
| 2026-07-15 | 39.33 | 39.42 | 38.88 | 39.42 | -1.720% | 2,048 | -4.415% |
| 2026-07-14 | 40.12 | 40.24 | 39.99 | 40.11 | +1.262% | 2,182 | -6.060% |
| 2026-07-13 | 39.77 | 39.92 | 39.52 | 39.61 | -1.563% | 4,000 | -4.874% |
| 2026-07-10 | 40.24 | 40.24 | 40.24 | 40.24 | -0.423% | 186 | -6.361% |
| 2026-07-09 | 40.73 | 40.81 | 40.41 | 40.41 | +1.635% | 2,090 | -6.757% |
| 2026-07-08 | 39.23 | 39.76 | 39.23 | 39.76 | -0.625% | 5,458 | -5.233% |
| 2026-07-07 | 39.65 | 40.01 | 39.65 | 40.01 | -1.894% | 3,199 | -5.825% |
| 2026-07-06 | 40.77 | 40.78 | 40.77 | 40.78 | +0.747% | 413 | -7.608% |
| 2026-07-02 | 41.01 | 41.24 | 40.10 | 40.48 | -0.780% | 3,620 | -6.918% |
| 2026-07-01 | 40.56 | 41.13 | 40.56 | 40.80 | -0.066% | 3,176 | -7.644% |
| 2026-06-30 | 40.75 | 40.84 | 40.66 | 40.82 | +0.851% | 3,881 | -7.705% |
| 2026-06-29 | 40.51 | 40.51 | 40.45 | 40.48 | +1.303% | 644 | -6.919% |
| 2026-06-26 | 40.02 | 40.02 | 39.86 | 39.96 | -0.671% | 887 | -5.707% |
| 2026-06-25 | 40.59 | 40.59 | 40.19 | 40.23 | +0.246% | 1,900 | -6.340% |
| 2026-06-24 | 40.31 | 40.31 | 39.93 | 40.13 | +0.003% | 2,265 | -6.109% |
| 2026-06-23 | 40.06 | 40.15 | 40.06 | 40.13 | -1.577% | 1,194 | -6.106% |
| 2026-06-22 | 41.00 | 41.00 | 40.67 | 40.77 | +0.699% | 2,819 | -7.587% |
| 2026-06-18 | 40.30 | 40.55 | 40.30 | 40.49 | +1.215% | 3,429 | -6.941% |
| 2026-06-17 | 40.89 | 40.89 | 40.00 | 40.00 | -1.420% | 1,336 | -5.810% |
| 2026-06-16 | 41.21 | 41.21 | 40.58 | 40.58 | -1.169% | 2,855 | -7.148% |
| 2026-06-15 | 41.25 | 41.25 | 41.06 | 41.06 | +1.204% | 1,340 | -8.233% |
| 2026-06-12 | 40.29 | 40.63 | 40.29 | 40.57 | +1.000% | 2,073 | -7.128% |
| 2026-06-11 | 39.87 | 40.22 | 39.84 | 40.17 | +2.356% | 1,167 | -6.200% |
| 2026-06-10 | 39.65 | 39.77 | 39.18 | 39.25 | -1.911% | 2,954 | -3.990% |
| 2026-06-09 | 40.02 | 40.05 | 39.82 | 40.01 | -0.423% | 2,185 | -5.825% |
| 2026-06-08 | 40.30 | 40.30 | 40.08 | 40.18 | +0.782% | 2,888 | -6.223% |
| 2026-06-05 | 40.46 | 40.46 | 39.68 | 39.87 | -3.513% | 778 | -5.490% |
| 2026-06-04 | 40.87 | 41.36 | 40.87 | 41.32 | +0.770% | 961 | -8.810% |
| 2026-06-03 | 41.23 | 41.23 | 40.99 | 41.00 | -0.755% | 6,984 | -8.108% |
| 2026-06-02 | 41.17 | 41.32 | 41.17 | 41.32 | +2.303% | 914 | -8.802% |
| 2026-06-01 | 40.21 | 40.41 | 40.21 | 40.39 | +0.381% | 2,416 | -6.701% |
| 2026-05-29 | 39.96 | 40.23 | 39.94 | 40.23 | +0.294% | 2,224 | -6.346% |
| 2026-05-28 | 39.96 | 40.36 | 39.96 | 40.11 | +0.515% | 1,544 | -6.071% |
| 2026-05-27 | 39.76 | 39.95 | 39.67 | 39.91 | -0.308% | 3,637 | -5.587% |
| 2026-05-26 | 40.07 | 40.07 | 40.03 | 40.03 | +2.277% | 373 | -5.877% |
| 2026-05-22 | 39.09 | 39.14 | 39.09 | 39.14 | +1.210% | 648 | -3.734% |
| 2026-05-21 | 38.08 | 38.71 | 38.08 | 38.67 | +1.499% | 13,389 | -2.570% |
| 2026-05-20 | 38.27 | 38.27 | 38.06 | 38.10 | +2.243% | 6,053 | -1.109% |
| 2026-05-19 | 36.78 | 37.48 | 36.73 | 37.27 | -0.521% | 2,168 | +1.109% |
| 2026-05-18 | 37.46 | 37.46 | 37.46 | 37.46 | -1.613% | 236 | +0.583% |
| 2026-05-15 | 38.06 | 38.08 | 38.00 | 38.08 | -2.546% | 878 | -1.040% |
| 2026-05-14 | 39.07 | 39.07 | 39.07 | 39.07 | +0.546% | 157 | -3.559% |
| 2026-05-13 | 38.88 | 38.99 | 38.86 | 38.86 | +0.511% | 1,071 | -3.033% |
| 2026-05-12 | 38.50 | 38.66 | 38.23 | 38.66 | -0.741% | 1,109 | -2.537% |
| 2026-05-11 | 38.44 | 38.95 | 38.44 | 38.95 | +1.976% | 968 | -3.260% |
| 2026-05-08 | 38.01 | 38.19 | 38.01 | 38.19 | +1.568% | 1,732 | -1.348% |
| 2026-05-07 | 38.04 | 38.04 | 37.45 | 37.60 | -2.604% | 4,160 | +0.199% |
| 2026-05-06 | 38.33 | 38.62 | 38.22 | 38.61 | +1.910% | 2,922 | -2.410% |
| 2026-05-05 | 37.88 | 38.00 | 37.83 | 37.89 | +0.374% | 4,109 | -0.546% |
| 2026-05-04 | 37.78 | 37.78 | 37.73 | 37.75 | -0.312% | 1,066 | -0.174% |
| 2026-05-01 | 37.96 | 37.96 | 37.86 | 37.86 | +0.076% | 444 | -0.485% |
| 2026-04-30 | 37.44 | 37.87 | 37.44 | 37.83 | +0.854% | 4,347 | -0.410% |
| 2026-04-29 | 37.54 | 37.54 | 37.38 | 37.51 | +0.250% | 2,352 | +0.440% |
| 2026-04-28 | 37.46 | 37.46 | 37.40 | 37.42 | +0.382% | 734 | +0.692% |
| 2026-04-27 | 37.28 | 37.28 | 37.28 | 37.28 | +0.199% | 327 | +1.076% |
| 2026-04-24 | 37.15 | 37.20 | 37.15 | 37.20 | -0.499% | 586 | +1.277% |
| 2026-04-23 | 37.37 | 37.39 | 37.33 | 37.39 | -0.265% | 1,429 | +0.772% |
| 2026-04-22 | 37.56 | 37.56 | 37.49 | 37.49 | -0.027% | 462 | +0.505% |
| 2026-04-21 | 37.66 | 37.66 | 37.46 | 37.50 | -0.057% | 5,833 | +0.477% |
| 2026-04-20 | 37.47 | 37.53 | 37.47 | 37.52 | +0.423% | 1,021 | +0.420% |
| 2026-04-17 | 37.37 | 37.37 | 37.35 | 37.36 | +0.762% | 2,004 | +0.845% |
| 2026-04-16 | 36.90 | 37.08 | 36.83 | 37.08 | +1.174% | 4,428 | +1.614% |
| 2026-04-15 | 36.50 | 36.69 | 36.50 | 36.65 | +0.651% | 1,127 | +2.806% |
| 2026-04-14 | 36.46 | 36.52 | 36.41 | 36.41 | +0.270% | 7,498 | +3.475% |
| 2026-04-13 | 35.83 | 36.32 | 35.83 | 36.32 | +1.615% | 952 | +3.755% |
| 2026-04-10 | 35.78 | 35.78 | 35.72 | 35.74 | -1.051% | 595 | +5.430% |
| 2026-04-09 | 36.13 | 36.16 | 36.12 | 36.12 | -0.612% | 890 | +4.322% |
| 2026-04-08 | 36.27 | 36.34 | 36.25 | 36.34 | +1.252% | 1,006 | +3.684% |
| 2026-04-07 | 35.85 | 35.89 | 35.81 | 35.89 | -0.233% | 1,356 | +4.982% |
| 2026-04-06 | 35.86 | 35.98 | 35.86 | 35.98 | +0.352% | 616 | +4.737% |
| 2026-04-02 | 35.96 | 35.96 | 35.73 | 35.85 | +0.233% | 1,883 | +5.106% |
| 2026-04-01 | 35.88 | 35.88 | 35.77 | 35.77 | +0.277% | 8,898 | +5.351% |
| 2026-03-31 | 35.37 | 35.67 | 35.37 | 35.67 | +1.447% | 1,595 | +5.643% |
| 2026-03-30 | 35.31 | 35.33 | 35.03 | 35.16 | +0.161% | 1,688 | +7.171% |
| 2026-03-27 | 35.35 | 35.39 | 35.04 | 35.10 | -0.927% | 2,745 | +7.344% |
| 2026-03-26 | 35.68 | 35.68 | 35.43 | 35.43 | -0.816% | 2,786 | +6.349% |
| 2026-03-25 | 35.74 | 35.76 | 35.72 | 35.72 | +0.667% | 1,650 | +5.481% |
| 2026-03-24 | 35.23 | 35.48 | 35.23 | 35.48 | +0.206% | 740 | +6.185% |
| 2026-03-23 | 35.44 | 35.54 | 35.41 | 35.41 | +0.802% | 780 | +6.404% |
| 2026-03-20 | 35.41 | 35.41 | 35.13 | 35.13 | -1.113% | 608 | +7.258% |
| 2026-03-19 | 35.49 | 35.53 | 35.49 | 35.53 | -0.263% | 549 | +6.064% |
| 2026-03-18 | 35.99 | 35.99 | 35.62 | 35.62 | -1.365% | 1,682 | +5.785% |
| 2026-03-17 | 36.26 | 36.26 | 36.11 | 36.11 | +0.346% | 350 | +4.342% |
| 2026-03-16 | 36.02 | 36.06 | 35.99 | 35.99 | +0.809% | 967 | +4.703% |
| 2026-03-13 | 35.78 | 35.78 | 35.70 | 35.70 | -0.082% | 308 | +5.550% |
| 2026-03-12 | 35.90 | 35.90 | 35.73 | 35.73 | -0.976% | 980 | +5.464% |
| 2026-03-11 | 36.14 | 36.14 | 36.01 | 36.08 | -0.242% | 1,550 | +4.434% |
| 2026-03-10 | 36.34 | 36.35 | 36.17 | 36.17 | -0.507% | 1,345 | +4.181% |
| 2026-03-09 | 35.84 | 36.40 | 35.84 | 36.35 | -0.083% | 1,455 | +3.653% |
| 2026-03-06 | 36.44 | 36.44 | 36.13 | 36.38 | -0.924% | 2,096 | +3.567% |
| 2026-03-05 | 36.74 | 36.74 | 36.59 | 36.72 | -0.876% | 1,148 | +2.611% |
| 2026-03-04 | 37.02 | 37.06 | 37.02 | 37.05 | +1.187% | 7,359 | +1.712% |
| 2026-03-03 | 36.56 | 36.72 | 36.23 | 36.61 | -1.887% | 2,107 | +2.919% |
| 2026-03-02 | 37.34 | 37.35 | 37.22 | 37.31 | +0.144% | 23,955 | +0.977% |
| 2026-02-27 | 37.10 | 37.26 | 37.10 | 37.26 | -0.384% | 1,085 | +1.123% |
| 2026-02-26 | 37.30 | 37.40 | 37.29 | 37.40 | +0.174% | 2,377 | +0.734% |
| 2026-02-25 | 37.34 | 37.34 | 37.34 | 37.34 | +0.621% | 313 | +0.909% |
| 2026-02-24 | 37.02 | 37.11 | 37.02 | 37.11 | +0.707% | 286 | +1.536% |
| 2026-02-23 | 36.85 | 36.90 | 36.85 | 36.85 | -1.455% | 1,212 | +2.254% |
| 2026-02-20 | 37.36 | 37.39 | 37.36 | 37.39 | +0.357% | 208 | +0.766% |
| 2026-02-19 | 37.28 | 37.28 | 37.21 | 37.26 | -0.219% | 1,288 | +1.126% |
| 2026-02-18 | 37.23 | 37.34 | 37.23 | 37.34 | +0.625% | 393 | +0.905% |
| 2026-02-17 | 36.97 | 37.12 | 36.97 | 37.11 | +0.132% | 1,063 | +1.535% |
| 2026-02-13 | 37.09 | 37.09 | 36.97 | 37.06 | +0.796% | 1,912 | +1.669% |
| 2026-02-12 | 37.24 | 37.24 | 36.77 | 36.77 | -1.103% | 2,275 | +2.478% |
| 2026-02-11 | 37.15 | 37.18 | 36.99 | 37.18 | +0.296% | 5,182 | +1.348% |
| 2026-02-10 | 37.19 | 37.19 | 37.07 | 37.07 | -0.145% | 1,011 | +1.648% |
| 2026-02-09 | 36.91 | 37.22 | 36.91 | 37.12 | +0.196% | 4,737 | +1.501% |
| 2026-02-06 | 36.42 | 37.05 | 36.42 | 37.05 | +2.938% | 1,608 | +1.700% |
| 2026-02-05 | 36.11 | 36.14 | 35.98 | 35.99 | -1.204% | 1,467 | +4.688% |
| 2026-02-04 | 37.00 | 37.00 | 36.01 | 36.43 | -1.522% | 2,254 | +3.427% |
| 2026-02-03 | 37.26 | 37.26 | 36.69 | 36.99 | -0.038% | 725 | +1.852% |
| 2026-02-02 | 36.97 | 37.17 | 36.97 | 37.01 | +0.317% | 2,041 | +1.814% |
| 2026-01-30 | 37.28 | 37.30 | 36.71 | 36.89 | -2.388% | 906 | +2.137% |
| 2026-01-29 | 38.13 | 38.13 | 37.43 | 37.79 | -0.416% | 1,744 | -0.302% |
| 2026-01-28 | 37.97 | 38.02 | 37.95 | 37.95 | +0.908% | 7,040 | -0.717% |
| 2026-01-27 | 37.58 | 37.61 | 37.58 | 37.61 | +0.195% | 734 | +0.185% |
| 2026-01-26 | 37.59 | 37.77 | 37.54 | 37.54 | -0.009% | 10,093 | +0.380% |
| 2026-01-23 | 37.73 | 37.73 | 37.52 | 37.54 | -1.217% | 1,878 | +0.372% |
| 2026-01-22 | 37.94 | 38.06 | 37.94 | 38.00 | +0.363% | 1,131 | -0.850% |
| 2026-01-21 | 37.42 | 37.89 | 37.39 | 37.87 | +2.054% | 3,574 | -0.490% |
| 2026-01-20 | 37.10 | 37.55 | 37.07 | 37.10 | -1.637% | 2,960 | +1.554% |
| 2026-01-16 | 37.83 | 37.86 | 37.66 | 37.72 | +0.016% | 1,631 | -0.108% |
| 2026-01-15 | 37.94 | 37.94 | 37.71 | 37.71 | +0.384% | 1,399 | -0.092% |
| 2026-01-14 | 37.50 | 37.65 | 37.50 | 37.57 | -0.393% | 1,205 | +0.291% |
| 2026-01-13 | 37.59 | 37.78 | 37.59 | 37.72 | +0.466% | 3,778 | -0.103% |
| 2026-01-12 | 37.19 | 37.54 | 37.19 | 37.54 | +0.231% | 2,755 | +0.363% |
| 2026-01-09 | 37.14 | 37.47 | 37.14 | 37.46 | +1.452% | 1,623 | +0.595% |
| 2026-01-08 | 36.83 | 36.93 | 36.83 | 36.92 | -0.733% | 1,777 | +2.055% |
| 2026-01-07 | 37.36 | 37.36 | 37.13 | 37.19 | -0.893% | 3,479 | +1.307% |
| 2026-01-06 | 37.17 | 37.53 | 37.17 | 37.53 | +1.758% | 1,115 | +0.402% |
| 2026-01-05 | 36.84 | 36.89 | 36.83 | 36.88 | +1.640% | 8,142 | +2.167% |
| 2026-01-02 | 35.89 | 36.29 | 35.89 | 36.29 | +1.720% | 34,741 | +3.843% |
| 2025-12-31 | 35.67 | 35.67 | 35.67 | 35.67 | -1.061% | 37 | +5.628% |
| 2025-12-30 | 36.22 | 36.24 | 36.05 | 36.05 | -0.172% | 1,176 | +4.508% |
| 2025-12-29 | 36.06 | 36.12 | 36.06 | 36.12 | -0.327% | 740 | +4.328% |
| 2025-12-26 | 36.26 | 36.27 | 36.18 | 36.23 | -0.374% | 1,253 | +3.986% |
| 2025-12-24 | 36.28 | 36.39 | 36.28 | 36.37 | +0.349% | 851 | +3.598% |
| 2025-12-23 | 36.22 | 36.24 | 36.16 | 36.24 | -0.274% | 1,877 | +3.959% |
| 2025-12-22 | 36.39 | 36.39 | 36.32 | 36.34 | +1.012% | 1,940 | +3.674% |
| 2025-12-19 | 36.06 | 36.08 | 35.98 | 35.98 | +1.663% | 2,037 | +4.723% |
| 2025-12-18 | 35.56 | 35.56 | 35.39 | 35.39 | +1.061% | 1,737 | +6.465% |
| 2025-12-17 | 35.61 | 35.63 | 35.02 | 35.02 | -1.567% | 3,231 | +7.594% |
| 2025-12-16 | 35.45 | 35.58 | 35.40 | 35.58 | -0.231% | 1,978 | +5.908% |
| 2025-12-15 | 36.07 | 36.07 | 35.66 | 35.66 | -0.616% | 2,891 | +5.663% |
| 2025-12-12 | 35.88 | 35.88 | 35.88 | 35.88 | -2.172% | 623 | +5.012% |
| 2025-12-11 | 36.40 | 36.68 | 36.40 | 36.68 | +0.234% | 518 | +2.732% |
| 2025-12-10 | 36.00 | 36.61 | 36.00 | 36.59 | +1.955% | 940 | +2.972% |
| 2025-12-09 | 35.85 | 35.99 | 35.84 | 35.89 | +0.089% | 10,936 | +4.986% |
| 2025-12-08 | 35.86 | 35.88 | 35.79 | 35.86 | -0.053% | 931 | +5.079% |
| 2025-12-05 | 36.00 | 36.03 | 35.88 | 35.88 | +0.465% | 4,294 | +5.024% |
| 2025-12-04 | 35.75 | 35.76 | 35.71 | 35.71 | +0.192% | 1,256 | +5.513% |
| 2025-12-03 | 35.38 | 35.64 | 35.35 | 35.64 | +1.092% | 2,162 | +5.716% |
| 2025-12-02 | 35.40 | 35.40 | 35.26 | 35.26 | +1.307% | 1,094 | +6.870% |
| 2025-12-01 | 34.78 | 34.87 | 34.75 | 34.80 | -0.766% | 1,125 | +8.267% |
| 2025-11-28 | 35.07 | 35.07 | 35.07 | 35.07 | +1.300% | 61 | +7.438% |
| 2025-11-26 | 34.42 | 34.77 | 34.42 | 34.62 | +1.394% | 15,268 | +8.835% |
| 2025-11-25 | 33.27 | 34.14 | 33.27 | 34.14 | +1.239% | 2,485 | +10.352% |
| 2025-11-24 | 33.10 | 33.73 | 33.10 | 33.73 | +3.066% | 5,971 | +11.719% |
| 2025-11-21 | 32.18 | 32.90 | 32.11 | 32.72 | +0.688% | 3,570 | +15.145% |
| 2025-11-20 | 33.77 | 33.77 | 32.50 | 32.50 | -3.499% | 1,489 | +15.937% |
| 2025-11-19 | 33.85 | 33.85 | 33.47 | 33.68 | +0.249% | 2,307 | +11.881% |
| 2025-11-18 | 33.62 | 33.79 | 33.31 | 33.59 | -0.579% | 4,042 | +12.159% |
| 2025-11-17 | 34.30 | 34.30 | 33.53 | 33.79 | -1.592% | 3,140 | +11.510% |
| 2025-11-14 | 33.92 | 34.79 | 33.92 | 34.34 | +0.103% | 1,712 | +9.735% |
| 2025-11-13 | 34.21 | 34.30 | 34.19 | 34.30 | -3.526% | 1,291 | +9.848% |
| 2025-11-12 | 35.87 | 35.87 | 35.50 | 35.56 | -0.249% | 9,491 | +5.975% |
| 2025-11-11 | 35.74 | 35.74 | 35.56 | 35.64 | -0.746% | 1,001 | +5.710% |
| 2025-11-10 | 35.85 | 35.91 | 35.82 | 35.91 | +1.919% | 1,602 | +4.921% |
| 2025-11-07 | 34.58 | 35.24 | 34.21 | 35.24 | +0.493% | 861 | +6.935% |
| 2025-11-06 | 35.48 | 35.48 | 35.05 | 35.06 | -1.954% | 6,269 | +7.463% |
| 2025-11-05 | 35.64 | 35.89 | 35.62 | 35.76 | +1.280% | 1,584 | +5.362% |
| 2025-11-04 | 35.73 | 35.73 | 35.31 | 35.31 | -3.212% | 7,949 | +6.711% |
| 2025-11-03 | 36.54 | 36.56 | 36.30 | 36.48 | -0.291% | 5,081 | +3.283% |
| 2025-10-31 | 36.50 | 36.65 | 36.18 | 36.59 | +1.811% | 1,355 | +2.982% |
| 2025-10-30 | 36.50 | 36.50 | 35.94 | 35.94 | -1.689% | 1,385 | +4.846% |
| 2025-10-29 | 36.44 | 36.75 | 36.44 | 36.56 | +0.465% | 2,326 | +3.075% |
| 2025-10-28 | 36.39 | 36.54 | 36.39 | 36.39 | -0.303% | 1,317 | +3.555% |
| 2025-10-27 | 36.47 | 36.50 | 36.46 | 36.50 | +1.101% | 900 | +3.241% |
| 2025-10-24 | 36.26 | 36.26 | 36.10 | 36.10 | +1.217% | 3,667 | +4.378% |
| 2025-10-23 | 35.22 | 35.66 | 35.22 | 35.66 | +2.242% | 3,568 | +5.648% |
| 2025-10-22 | 35.41 | 35.41 | 34.47 | 34.88 | -1.655% | 2,457 | +8.017% |
| 2025-10-21 | 35.28 | 35.54 | 35.28 | 35.47 | -0.077% | 3,390 | +6.229% |
| 2025-10-20 | 35.56 | 35.56 | 35.48 | 35.50 | +1.464% | 774 | +6.148% |
| 2025-10-17 | 34.79 | 35.03 | 34.79 | 34.98 | -0.178% | 2,378 | +7.702% |
| 2025-10-16 | 35.36 | 35.36 | 34.90 | 35.05 | -0.848% | 4,573 | +7.510% |
| 2025-10-15 | 35.56 | 35.56 | 35.35 | 35.35 | +1.002% | 9,565 | +6.599% |
| 2025-10-14 | 34.57 | 35.32 | 34.57 | 35.00 | -1.029% | 2,038 | +7.666% |
| 2025-10-13 | 35.31 | 35.36 | 35.31 | 35.36 | +2.337% | 5,533 | +6.559% |
| 2025-10-10 | 34.87 | 35.00 | 34.55 | 34.55 | -3.712% | 2,598 | +9.049% |
| 2025-10-09 | 35.81 | 35.88 | 35.81 | 35.88 | -0.379% | 785 | +5.002% |
| 2025-10-08 | 35.67 | 36.02 | 35.67 | 36.02 | +1.686% | 679 | +4.603% |
| 2025-10-07 | 35.77 | 35.77 | 35.01 | 35.42 | -0.746% | 5,552 | +6.367% |
| 2025-10-06 | 35.98 | 35.98 | 35.69 | 35.69 | +0.407% | 3,742 | +5.574% |
| 2025-10-03 | 35.74 | 35.74 | 35.50 | 35.55 | -0.322% | 8,529 | +6.004% |
| 2025-10-02 | 35.66 | 35.66 | 35.53 | 35.66 | +0.215% | 13,027 | +5.663% |
| 2025-10-01 | 35.51 | 35.58 | 35.46 | 35.58 | +0.208% | 3,901 | +5.890% |
| 2025-09-30 | 35.44 | 35.54 | 35.30 | 35.51 | +0.047% | 17,098 | +6.110% |
| 2025-09-29 | 35.44 | 35.58 | 35.44 | 35.49 | +0.977% | 1,761 | +6.159% |
| 2025-09-26 | 34.96 | 35.16 | 34.96 | 35.15 | +0.977% | 4,131 | +7.196% |
| 2025-09-25 | 34.70 | 34.85 | 34.56 | 34.81 | -0.883% | 3,537 | +8.243% |
| 2025-09-24 | 35.42 | 35.42 | 35.12 | 35.12 | -0.818% | 2,856 | +7.288% |
| 2025-09-23 | 35.58 | 35.62 | 35.41 | 35.41 | -0.534% | 1,775 | +6.410% |
| 2025-09-22 | 35.29 | 35.62 | 35.29 | 35.60 | +0.375% | 5,029 | +5.841% |
| 2025-09-19 | 35.30 | 35.47 | 35.22 | 35.47 | +0.445% | 4,325 | +6.238% |
| 2025-09-18 | 35.12 | 35.50 | 35.12 | 35.31 | +1.133% | 2,232 | +6.711% |
| 2025-09-17 | 34.90 | 35.00 | 34.90 | 34.91 | -0.022% | 1,368 | +7.920% |
| 2025-09-16 | 34.81 | 34.92 | 34.80 | 34.92 | -0.216% | 1,553 | +7.896% |
| 2025-09-15 | 35.07 | 35.07 | 34.99 | 35.00 | +0.292% | 683 | +7.663% |
| 2025-09-12 | 34.90 | 34.90 | 34.90 | 34.90 | -0.497% | 225 | +7.977% |
| 2025-09-11 | 34.93 | 35.09 | 34.93 | 35.07 | +0.872% | 3,537 | +7.441% |
| 2025-09-10 | 34.83 | 34.83 | 34.60 | 34.77 | +0.445% | 24,321 | +8.377% |
| 2025-09-09 | 34.38 | 34.61 | 34.38 | 34.61 | +0.282% | 5,632 | +8.860% |
| 2025-09-08 | 34.41 | 34.52 | 34.33 | 34.52 | +1.248% | 755 | +9.167% |
| 2025-09-05 | 34.32 | 34.32 | 33.88 | 34.09 | -0.216% | 3,457 | +10.529% |
| 2025-09-04 | 33.80 | 34.16 | 33.80 | 34.16 | +0.542% | 3,438 | +10.291% |
| 2025-09-03 | 34.12 | 34.12 | 33.83 | 33.98 | -0.529% | 1,075 | +10.889% |
| 2025-09-02 | 33.86 | 34.16 | 33.81 | 34.16 | -0.502% | 1,106 | +10.303% |
| 2025-08-29 | 34.28 | 34.33 | 34.28 | 34.33 | -1.377% | 1,546 | +9.750% |
| 2025-08-28 | 34.51 | 34.81 | 34.51 | 34.81 | +1.521% | 2,863 | +8.239% |
| 2025-08-27 | 34.23 | 34.35 | 34.20 | 34.29 | +0.597% | 11,043 | +9.885% |
| 2025-08-26 | 34.01 | 34.09 | 33.97 | 34.09 | +0.184% | 3,724 | +10.541% |
| 2025-08-25 | 34.09 | 34.11 | 33.98 | 34.02 | -0.504% | 1,771 | +10.744% |
| 2025-08-22 | 33.40 | 34.32 | 33.39 | 34.20 | +2.604% | 1,742 | +10.186% |
| 2025-08-21 | 33.23 | 33.38 | 33.23 | 33.33 | -0.476% | 2,846 | +13.056% |
| 2025-08-20 | 33.49 | 33.49 | 33.17 | 33.49 | -0.506% | 1,377 | +12.518% |
| 2025-08-19 | 34.12 | 34.15 | 33.66 | 33.66 | -1.569% | 4,259 | +11.949% |
| 2025-08-18 | 34.11 | 34.19 | 34.11 | 34.19 | +0.361% | 2,804 | +10.193% |
| 2025-08-15 | 33.93 | 34.11 | 33.93 | 34.07 | +0.297% | 1,682 | +10.590% |
| 2025-08-14 | 33.77 | 33.97 | 33.77 | 33.97 | -0.991% | 3,961 | +10.919% |
| 2025-08-13 | 34.07 | 34.31 | 34.07 | 34.31 | +0.880% | 12,690 | +9.820% |
| 2025-08-12 | 33.67 | 34.01 | 33.67 | 34.01 | +1.726% | 3,525 | +10.787% |
| 2025-08-11 | 33.83 | 33.83 | 33.43 | 33.43 | -0.612% | 877 | +12.700% |
| 2025-08-08 | 33.91 | 33.91 | 33.64 | 33.64 | -1.519% | 2,779 | +12.010% |
| 2025-08-07 | 34.24 | 34.24 | 33.98 | 34.16 | -0.162% | 4,444 | +10.309% |
| 2025-08-06 | 34.05 | 34.21 | 34.05 | 34.21 | +0.163% | 2,754 | +10.131% |
| 2025-08-05 | 34.43 | 34.43 | 34.03 | 34.16 | -0.283% | 1,655 | +10.310% |
| 2025-08-04 | 33.95 | 34.25 | 33.95 | 34.25 | +1.608% | 1,280 | +9.998% |
| 2025-08-01 | 33.66 | 33.73 | 33.63 | 33.71 | -2.140% | 3,097 | +11.766% |
| 2025-07-31 | 35.00 | 35.00 | 34.45 | 34.45 | -1.130% | 5,639 | +9.374% |
| 2025-07-30 | 34.89 | 35.00 | 34.73 | 34.84 | +0.328% | 1,797 | +8.139% |
| 2025-07-29 | 35.08 | 35.08 | 34.65 | 34.73 | -0.676% | 2,084 | +8.494% |
| 2025-07-28 | 34.89 | 34.98 | 34.89 | 34.97 | +0.377% | 1,970 | +7.760% |
| 2025-07-25 | 34.58 | 34.83 | 34.52 | 34.83 | +0.842% | 97,014 | +8.167% |
| 2025-07-24 | 34.68 | 34.68 | 34.47 | 34.54 | -0.509% | 5,164 | +9.077% |
| 2025-07-23 | 34.48 | 34.72 | 34.48 | 34.72 | +0.611% | 2,428 | +8.521% |
| 2025-07-22 | 34.36 | 34.52 | 34.22 | 34.51 | +0.519% | 2,434 | +9.185% |
| 2025-07-21 | 34.56 | 34.58 | 34.33 | 34.33 | -0.461% | 1,621 | +9.751% |
| 2025-07-18 | 34.51 | 34.51 | 34.35 | 34.49 | +0.169% | 2,409 | +9.246% |
| 2025-07-17 | 34.28 | 34.45 | 34.21 | 34.43 | +0.960% | 7,975 | +9.431% |
| 2025-07-16 | 33.88 | 34.12 | 33.75 | 34.10 | +0.417% | 23,780 | +10.482% |
| 2025-07-15 | 34.29 | 34.29 | 33.96 | 33.96 | -0.629% | 3,318 | +10.942% |
| 2025-07-14 | 34.07 | 34.22 | 34.07 | 34.18 | +0.385% | 3,138 | +10.244% |
| 2025-07-11 | 34.13 | 34.13 | 34.04 | 34.05 | -0.715% | 2,124 | +10.668% |
| 2025-07-10 | 34.20 | 34.42 | 34.20 | 34.29 | +0.340% | 1,840 | +9.877% |
| 2025-07-09 | 34.05 | 34.18 | 33.90 | 34.18 | +0.696% | 3,931 | +10.251% |
| 2025-07-08 | 33.94 | 33.97 | 33.85 | 33.94 | +0.573% | 5,389 | +11.018% |
| 2025-07-07 | 33.83 | 33.83 | 33.65 | 33.75 | -0.977% | 5,874 | +11.654% |
| 2025-07-03 | 33.87 | 34.13 | 33.87 | 34.08 | +1.199% | 5,387 | +10.564% |
| 2025-07-02 | 33.64 | 33.70 | 33.53 | 33.68 | -0.356% | 4,966 | +11.890% |
| 2025-07-01 | 33.92 | 34.00 | 33.74 | 33.80 | -0.577% | 4,823 | +11.491% |
| 2025-06-30 | 33.80 | 33.99 | 33.70 | 33.99 | +1.152% | 7,388 | +10.848% |
| 2025-06-27 | 33.51 | 33.79 | 33.51 | 33.60 | +0.368% | 4,058 | +12.125% |
| 2025-06-26 | 33.33 | 33.52 | 33.33 | 33.48 | +0.609% | 2,704 | +12.537% |
| 2025-06-25 | 33.47 | 33.50 | 33.28 | 33.28 | -0.881% | 3,077 | +13.222% |
| 2025-06-24 | 33.42 | 33.66 | 33.42 | 33.58 | +0.939% | 3,820 | +12.225% |
| 2025-06-23 | 33.04 | 33.26 | 33.04 | 33.26 | +1.410% | 438 | +13.279% |
| 2025-06-20 | 33.01 | 33.01 | 32.80 | 32.80 | -0.295% | 1,436 | +14.876% |
| 2025-06-18 | 33.00 | 33.09 | 32.90 | 32.90 | -0.221% | 3,074 | +14.538% |
| 2025-06-17 | 33.08 | 33.12 | 32.95 | 32.97 | -0.572% | 2,705 | +14.284% |
| 2025-06-16 | 33.26 | 33.33 | 33.15 | 33.16 | +0.700% | 8,172 | +13.630% |
| 2025-06-13 | 33.22 | 33.22 | 32.93 | 32.93 | -1.124% | 6,124 | +14.425% |
| 2025-06-12 | 33.22 | 33.30 | 33.19 | 33.30 | +0.344% | 3,589 | +13.139% |
| 2025-06-11 | 33.16 | 33.35 | 33.15 | 33.19 | +0.210% | 1,753 | +13.529% |
| 2025-06-10 | 33.31 | 33.31 | 33.10 | 33.12 | -0.474% | 43,835 | +13.767% |
| 2025-06-09 | 33.34 | 33.35 | 33.21 | 33.28 | -0.916% | 3,026 | +13.227% |
| 2025-06-06 | 33.62 | 33.62 | 33.54 | 33.59 | +0.731% | 587 | +12.190% |
| 2025-06-05 | 33.55 | 33.57 | 33.34 | 33.34 | -0.250% | 1,485 | +13.010% |
| 2025-06-04 | 33.47 | 33.59 | 33.43 | 33.43 | +0.124% | 4,360 | +12.727% |
| 2025-06-03 | 33.34 | 33.38 | 33.29 | 33.38 | +0.251% | 21,503 | +12.868% |
| 2025-06-02 | 33.05 | 33.31 | 33.05 | 33.30 | +0.299% | 7,901 | +13.151% |
| 2025-05-30 | 33.04 | 33.20 | 32.91 | 33.20 | +0.700% | 20,227 | +13.490% |
| 2025-05-29 | 33.00 | 33.00 | 32.94 | 32.97 | -0.062% | 4,313 | +14.284% |
| 2025-05-28 | 33.11 | 33.11 | 32.99 | 32.99 | -0.377% | 6,190 | +14.213% |
| 2025-05-27 | 32.88 | 33.12 | 32.88 | 33.12 | +1.518% | 3,453 | +13.782% |
| 2025-05-23 | 32.56 | 32.73 | 32.56 | 32.62 | -0.273% | 2,343 | +15.510% |
| 2025-05-22 | 32.80 | 32.80 | 32.71 | 32.71 | -0.328% | 1,280 | +15.194% |
| 2025-05-21 | 33.09 | 33.23 | 32.76 | 32.82 | -1.583% | 2,073 | +14.816% |
| 2025-05-20 | 33.34 | 33.37 | 33.33 | 33.35 | -0.434% | 829 | +12.998% |
| 2025-05-19 | 33.17 | 33.53 | 33.17 | 33.49 | +0.374% | 5,723 | +12.507% |
| 2025-05-16 | 33.11 | 33.37 | 33.10 | 33.37 | +0.966% | 3,118 | +12.929% |
| 2025-05-15 | 32.81 | 33.05 | 32.81 | 33.05 | +1.046% | 3,458 | +14.019% |
| 2025-05-14 | 32.78 | 32.78 | 32.61 | 32.70 | -0.176% | 2,744 | +15.212% |
| 2025-05-13 | 32.55 | 32.92 | 32.55 | 32.76 | +0.559% | 6,482 | +15.009% |
| 2025-05-12 | 32.34 | 32.58 | 32.34 | 32.58 | +1.676% | 1,822 | +15.652% |
| 2025-05-09 | 31.99 | 32.04 | 31.98 | 32.04 | +0.134% | 500 | +17.590% |
| 2025-05-08 | 32.26 | 32.26 | 32.00 | 32.00 | +0.295% | 677 | +17.748% |
| 2025-05-07 | 31.81 | 31.95 | 31.79 | 31.91 | +0.484% | 1,942 | +18.096% |
| 2025-05-06 | 31.66 | 31.75 | 31.66 | 31.75 | -0.383% | 503 | +18.668% |
| 2025-05-05 | 31.72 | 31.95 | 31.72 | 31.87 | -0.035% | 700 | +18.214% |
| 2025-05-02 | 31.82 | 31.96 | 31.82 | 31.89 | +1.575% | 1,527 | +18.172% |
| 2025-05-01 | 31.47 | 31.58 | 31.39 | 31.39 | +0.100% | 627 | +20.032% |
| 2025-04-30 | 30.60 | 31.36 | 30.60 | 31.36 | +0.397% | 2,560 | +20.153% |
| 2025-04-29 | 30.92 | 31.24 | 30.92 | 31.24 | +0.817% | 318 | +20.630% |
| 2025-04-28 | 30.92 | 30.98 | 30.69 | 30.98 | +0.553% | 1,975 | +21.615% |
| 2025-04-25 | 30.66 | 30.81 | 30.61 | 30.81 | +0.282% | 4,133 | +22.288% |
| 2025-04-24 | 30.19 | 30.78 | 30.19 | 30.73 | +1.582% | 2,541 | +22.633% |
| 2025-04-23 | 30.55 | 30.69 | 30.19 | 30.25 | +1.240% | 5,850 | +24.573% |
| 2025-04-22 | 29.47 | 29.88 | 29.47 | 29.88 | +2.780% | 1,877 | +26.118% |
| 2025-04-21 | 29.39 | 29.39 | 28.72 | 29.07 | -2.488% | 10,046 | +29.624% |
| 2025-04-17 | 29.79 | 30.07 | 29.77 | 29.81 | +0.513% | 7,896 | +26.399% |
| 2025-04-16 | 29.95 | 30.06 | 29.46 | 29.66 | -1.326% | 12,228 | +27.047% |
| 2025-04-15 | 30.10 | 30.12 | 30.02 | 30.06 | +0.170% | 1,270 | +25.362% |
| 2025-04-14 | 29.97 | 30.01 | 29.85 | 30.01 | 0.000% | 1,604 | +25.575% |