MDEV
First Trust Indxx Medical Devices ETF
stockBATSETF
At CloseOct 2, 2026
20.44USD-0.066%(-0.01)18
After-hoursOct 2, 2026 4:10:30 PM EDT
20.44USD0.000%(0.00)
MDEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.44 | 20.44 | 20.44 | 20.44 | -0.066% | 18 | 0.000% |
| 2026-10-01 | 20.45 | 20.45 | 20.45 | 20.45 | -1.439% | 57 | -0.066% |
| 2026-09-30 | 20.75 | 20.75 | 20.75 | 20.75 | -0.673% | 15 | -1.504% |
| 2026-09-29 | 20.79 | 20.89 | 20.79 | 20.89 | -0.348% | 211 | -2.168% |
| 2026-09-28 | 21.00 | 21.00 | 20.97 | 20.97 | +0.706% | 204 | -2.508% |
| 2026-09-25 | 20.82 | 20.82 | 20.82 | 20.82 | +0.534% | 15 | -1.820% |
| 2026-09-24 | 20.71 | 20.71 | 20.71 | 20.71 | +0.459% | 172 | -1.296% |
| 2026-09-23 | 20.61 | 20.61 | 20.61 | 20.61 | -0.894% | 67 | -0.843% |
| 2026-09-22 | 20.71 | 20.80 | 20.68 | 20.80 | +1.015% | 5,121 | -1.730% |
| 2026-09-21 | 20.57 | 20.59 | 20.57 | 20.59 | +1.160% | 1,049 | -0.732% |
| 2026-09-18 | 20.36 | 20.36 | 20.36 | 20.36 | -0.545% | 70 | +0.420% |
| 2026-09-17 | 20.58 | 20.58 | 20.47 | 20.47 | +0.159% | 422 | -0.127% |
| 2026-09-16 | 20.50 | 20.50 | 20.43 | 20.43 | +0.269% | 124 | +0.032% |
| 2026-09-15 | 20.36 | 20.38 | 20.36 | 20.38 | +0.409% | 127 | +0.301% |
| 2026-09-14 | 20.18 | 20.30 | 20.18 | 20.30 | +1.394% | 266 | +0.711% |
| 2026-09-11 | 20.17 | 20.17 | 20.00 | 20.02 | +0.176% | 940 | +2.115% |
| 2026-09-10 | 20.09 | 20.09 | 19.98 | 19.98 | -1.823% | 1,757 | +2.294% |
| 2026-09-09 | 20.34 | 20.47 | 20.34 | 20.35 | -0.546% | 905 | +0.429% |
| 2026-09-08 | 20.78 | 20.78 | 20.47 | 20.47 | -2.353% | 1,981 | -0.120% |
| 2026-09-04 | 20.91 | 20.96 | 20.91 | 20.96 | -1.434% | 276 | -2.470% |
| 2026-09-03 | 21.46 | 21.46 | 21.11 | 21.26 | -0.121% | 724 | -3.869% |
| 2026-09-02 | 21.29 | 21.29 | 21.29 | 21.29 | +0.698% | 29 | -3.985% |
| 2026-09-01 | 21.15 | 21.15 | 21.14 | 21.14 | -0.741% | 316 | -3.315% |
| 2026-08-31 | 21.25 | 21.30 | 21.25 | 21.30 | -0.326% | 717 | -4.031% |
| 2026-08-28 | 21.37 | 21.37 | 21.37 | 21.37 | -0.104% | 98 | -4.344% |
| 2026-08-27 | 21.39 | 21.48 | 21.39 | 21.39 | -0.342% | 2,542 | -4.443% |
| 2026-08-26 | 21.46 | 21.51 | 21.41 | 21.47 | -0.610% | 1,410 | -4.771% |
| 2026-08-25 | 21.60 | 21.60 | 21.60 | 21.60 | +0.209% | 14 | -5.352% |
| 2026-08-24 | 21.55 | 21.55 | 21.51 | 21.55 | -0.553% | 5,566 | -5.154% |
| 2026-08-21 | 21.67 | 21.67 | 21.67 | 21.67 | +0.729% | 36 | -5.678% |
| 2026-08-20 | 21.51 | 21.51 | 21.51 | 21.51 | -0.452% | 53 | -4.990% |
| 2026-08-19 | 21.61 | 21.61 | 21.61 | 21.61 | +1.715% | 24 | -5.420% |
| 2026-08-18 | 21.25 | 21.25 | 21.25 | 21.25 | +0.288% | 14 | -3.797% |
| 2026-08-17 | 21.31 | 21.31 | 21.19 | 21.19 | -1.221% | 296 | -3.520% |
| 2026-08-14 | 21.45 | 21.45 | 21.45 | 21.45 | +0.051% | 15 | -4.698% |
| 2026-08-13 | 21.44 | 21.44 | 21.44 | 21.44 | +0.120% | 34 | -4.649% |
| 2026-08-12 | 21.37 | 21.41 | 21.37 | 21.41 | -0.055% | 202 | -4.535% |
| 2026-08-11 | 21.42 | 21.42 | 21.42 | 21.42 | +0.903% | 82 | -4.588% |
| 2026-08-10 | 21.00 | 21.23 | 21.00 | 21.23 | +1.532% | 1,162 | -3.726% |
| 2026-08-07 | 20.87 | 20.91 | 20.87 | 20.91 | +1.753% | 207 | -2.251% |
| 2026-08-06 | 20.54 | 20.55 | 20.54 | 20.55 | -0.330% | 137 | -0.537% |
| 2026-08-05 | 20.62 | 20.62 | 20.62 | 20.62 | -0.942% | 92 | -0.866% |
| 2026-08-04 | 20.82 | 20.82 | 20.82 | 20.82 | +0.605% | 28 | -1.800% |
| 2026-08-03 | 20.64 | 20.69 | 20.64 | 20.69 | +2.234% | 368 | -1.206% |
| 2026-07-31 | 20.04 | 20.25 | 20.03 | 20.24 | +0.390% | 948 | +1.001% |
| 2026-07-30 | 20.20 | 20.22 | 20.12 | 20.16 | -0.548% | 27,921 | +1.395% |
| 2026-07-29 | 20.27 | 20.36 | 20.23 | 20.27 | +1.016% | 3,223 | +0.839% |
| 2026-07-28 | 19.98 | 20.07 | 19.98 | 20.07 | +2.561% | 487 | +1.864% |
| 2026-07-27 | 19.61 | 19.65 | 19.57 | 19.57 | +1.417% | 2,911 | +4.473% |
| 2026-07-24 | 19.30 | 19.30 | 19.29 | 19.29 | +0.551% | 348 | +5.952% |
| 2026-07-23 | 19.18 | 19.19 | 19.11 | 19.19 | -0.227% | 4,824 | +6.536% |
| 2026-07-22 | 19.28 | 19.29 | 19.23 | 19.23 | -0.514% | 729 | +6.295% |
| 2026-07-21 | 19.21 | 19.34 | 19.21 | 19.33 | -1.113% | 32,131 | +5.749% |
| 2026-07-20 | 19.58 | 19.58 | 19.55 | 19.55 | -0.668% | 163 | +4.572% |
| 2026-07-17 | 19.70 | 19.70 | 19.66 | 19.68 | -1.466% | 402 | +3.874% |
| 2026-07-16 | 19.99 | 19.99 | 19.89 | 19.97 | +1.699% | 3,593 | +2.351% |
| 2026-07-15 | 19.66 | 19.68 | 19.64 | 19.64 | +0.940% | 219 | +4.091% |
| 2026-07-14 | 19.46 | 19.49 | 19.45 | 19.45 | -1.705% | 1,913 | +5.069% |
| 2026-07-13 | 19.79 | 19.79 | 19.79 | 19.79 | +0.143% | 211 | +3.278% |
| 2026-07-10 | 19.74 | 19.76 | 19.74 | 19.76 | +0.781% | 604 | +3.425% |
| 2026-07-09 | 19.52 | 19.61 | 19.52 | 19.61 | +0.840% | 719 | +4.232% |
| 2026-07-08 | 19.47 | 19.47 | 19.42 | 19.45 | -2.053% | 553 | +5.108% |
| 2026-07-07 | 20.08 | 20.08 | 19.83 | 19.86 | -0.216% | 3,114 | +2.950% |
| 2026-07-06 | 19.79 | 19.90 | 19.66 | 19.90 | +0.649% | 754 | +2.728% |
| 2026-07-02 | 19.61 | 19.77 | 19.61 | 19.77 | +2.212% | 31,483 | +3.395% |
| 2026-07-01 | 19.41 | 19.41 | 19.34 | 19.34 | +0.986% | 312 | +5.682% |
| 2026-06-30 | 19.15 | 19.15 | 19.05 | 19.15 | -1.048% | 4,082 | +6.724% |
| 2026-06-29 | 19.36 | 19.36 | 19.36 | 19.36 | -0.328% | 182 | +5.606% |
| 2026-06-26 | 19.30 | 19.46 | 19.30 | 19.42 | +1.025% | 46,629 | +5.260% |
| 2026-06-25 | 19.26 | 19.36 | 19.22 | 19.22 | +1.600% | 1,823 | +6.338% |
| 2026-06-24 | 18.93 | 18.93 | 18.87 | 18.92 | +2.000% | 677 | +8.040% |
| 2026-06-23 | 18.55 | 18.55 | 18.55 | 18.55 | +0.351% | 2 | +10.200% |
| 2026-06-22 | 18.51 | 18.56 | 18.48 | 18.48 | -0.703% | 3,705 | +10.587% |
| 2026-06-18 | 18.48 | 18.61 | 18.47 | 18.61 | +0.937% | 1,514 | +9.810% |
| 2026-06-17 | 18.44 | 18.44 | 18.44 | 18.44 | -1.665% | 32 | +10.839% |
| 2026-06-16 | 18.75 | 18.75 | 18.75 | 18.75 | -0.080% | 2 | +8.994% |
| 2026-06-15 | 18.94 | 18.94 | 18.77 | 18.77 | -0.228% | 2,416 | +8.906% |
| 2026-06-12 | 18.81 | 18.81 | 18.81 | 18.81 | -0.445% | 56 | +8.658% |
| 2026-06-11 | 18.86 | 18.90 | 18.86 | 18.90 | +0.113% | 178 | +8.175% |
| 2026-06-10 | 19.13 | 19.13 | 18.88 | 18.88 | -1.539% | 486 | +8.297% |
| 2026-06-09 | 19.21 | 19.22 | 19.17 | 19.17 | +1.550% | 6,047 | +6.630% |
| 2026-06-08 | 18.91 | 18.91 | 18.88 | 18.88 | +0.244% | 106 | +8.282% |
| 2026-06-05 | 18.91 | 18.94 | 18.83 | 18.83 | -0.581% | 2,671 | +8.546% |
| 2026-06-04 | 18.94 | 18.94 | 18.94 | 18.94 | +2.035% | 2 | +7.916% |
| 2026-06-03 | 18.57 | 18.57 | 18.56 | 18.56 | +0.038% | 162 | +10.112% |
| 2026-06-02 | 18.63 | 18.63 | 18.56 | 18.56 | -0.818% | 406 | +10.154% |
| 2026-06-01 | 18.63 | 18.80 | 18.63 | 18.71 | -1.068% | 5,522 | +9.253% |
| 2026-05-29 | 18.91 | 18.91 | 18.91 | 18.91 | +0.185% | 99 | +8.086% |
| 2026-05-28 | 18.88 | 18.88 | 18.88 | 18.88 | +1.060% | 79 | +8.286% |
| 2026-05-27 | 18.80 | 18.80 | 18.68 | 18.68 | -0.805% | 802 | +9.434% |
| 2026-05-26 | 18.83 | 18.83 | 18.83 | 18.83 | +0.096% | 110 | +8.554% |
| 2026-05-22 | 18.81 | 18.81 | 18.81 | 18.81 | +0.170% | 16 | +8.658% |
| 2026-05-21 | 18.70 | 18.82 | 18.70 | 18.78 | +0.368% | 353 | +8.843% |
| 2026-05-20 | 18.71 | 18.71 | 18.71 | 18.71 | +1.654% | 14 | +9.243% |
| 2026-05-19 | 18.33 | 18.43 | 18.33 | 18.41 | +0.629% | 336 | +11.051% |
| 2026-05-18 | 18.06 | 18.31 | 18.06 | 18.29 | +2.458% | 882 | +11.749% |
| 2026-05-15 | 17.98 | 17.98 | 17.85 | 17.85 | -1.063% | 132 | +14.496% |
| 2026-05-14 | 18.08 | 18.08 | 18.05 | 18.05 | -0.276% | 266 | +13.279% |
| 2026-05-13 | 18.10 | 18.12 | 18.09 | 18.09 | -0.920% | 1,256 | +12.966% |
| 2026-05-12 | 18.19 | 18.26 | 18.19 | 18.26 | +0.901% | 194 | +11.926% |
| 2026-05-11 | 18.10 | 18.10 | 18.10 | 18.10 | -1.432% | 305 | +12.935% |
| 2026-05-08 | 18.36 | 18.36 | 18.36 | 18.36 | -0.944% | 62 | +11.317% |
| 2026-05-07 | 18.71 | 18.71 | 18.54 | 18.54 | -0.286% | 533 | +10.266% |
| 2026-05-06 | 18.48 | 18.63 | 18.48 | 18.59 | +1.110% | 1,816 | +9.952% |
| 2026-05-05 | 18.36 | 18.44 | 18.36 | 18.39 | +0.569% | 1,096 | +11.172% |
| 2026-05-04 | 18.33 | 18.33 | 18.28 | 18.28 | -0.932% | 905 | +11.804% |
| 2026-05-01 | 18.45 | 18.45 | 18.45 | 18.45 | -0.352% | 224 | +10.762% |
| 2026-04-30 | 18.29 | 18.52 | 18.29 | 18.52 | +2.095% | 268 | +10.373% |
| 2026-04-29 | 18.30 | 18.30 | 18.14 | 18.14 | -2.520% | 1,434 | +12.686% |
| 2026-04-28 | 18.61 | 18.61 | 18.61 | 18.61 | -1.550% | 1 | +9.846% |
| 2026-04-27 | 18.95 | 18.95 | 18.90 | 18.90 | -0.175% | 126 | +8.143% |
| 2026-04-24 | 18.90 | 18.94 | 18.90 | 18.94 | -0.341% | 3,448 | +7.953% |
| 2026-04-23 | 19.00 | 19.00 | 19.00 | 19.00 | -2.399% | 175 | +7.585% |
| 2026-04-22 | 19.45 | 19.47 | 19.45 | 19.47 | -0.680% | 204 | +5.004% |
| 2026-04-21 | 19.60 | 19.60 | 19.60 | 19.60 | -1.838% | 102 | +4.291% |
| 2026-04-20 | 19.97 | 19.97 | 19.97 | 19.97 | -0.423% | 31 | +2.374% |
| 2026-04-17 | 20.15 | 20.15 | 20.05 | 20.05 | +1.723% | 106 | +1.941% |
| 2026-04-16 | 19.71 | 19.71 | 19.71 | 19.71 | -0.813% | 1 | +3.697% |
| 2026-04-15 | 19.89 | 19.89 | 19.87 | 19.87 | -0.101% | 345 | +2.854% |
| 2026-04-14 | 19.89 | 19.89 | 19.89 | 19.89 | +1.304% | 3 | +2.751% |
| 2026-04-13 | 19.23 | 19.64 | 19.23 | 19.64 | +1.483% | 104 | +4.090% |
| 2026-04-10 | 19.35 | 19.35 | 19.34 | 19.35 | -0.308% | 301 | +5.634% |
| 2026-04-09 | 19.41 | 19.41 | 19.41 | 19.41 | -0.718% | 1 | +5.309% |
| 2026-04-08 | 19.55 | 19.55 | 19.55 | 19.55 | +2.747% | 216 | +4.553% |
| 2026-04-07 | 18.88 | 19.37 | 18.71 | 19.03 | -0.313% | 821 | +7.425% |
| 2026-04-06 | 19.08 | 19.09 | 19.08 | 19.09 | +0.315% | 108 | +7.089% |
| 2026-04-02 | 19.03 | 19.03 | 19.03 | 19.03 | -0.393% | 38 | +7.427% |
| 2026-04-01 | 19.18 | 19.18 | 19.10 | 19.10 | +0.547% | 104 | +7.005% |
| 2026-03-31 | 18.90 | 19.00 | 18.87 | 19.00 | +2.225% | 200 | +7.591% |
| 2026-03-30 | 18.59 | 18.59 | 18.59 | 18.59 | +0.020% | 1 | +9.985% |
| 2026-03-27 | 18.58 | 18.58 | 18.58 | 18.58 | -1.622% | 124 | +10.008% |
| 2026-03-26 | 18.89 | 18.89 | 18.89 | 18.89 | -0.422% | 0 | +8.223% |
| 2026-03-25 | 18.95 | 18.97 | 18.95 | 18.97 | +0.566% | 100 | +7.767% |
| 2026-03-24 | 18.79 | 18.89 | 18.79 | 18.86 | +0.118% | 205 | +8.377% |
| 2026-03-23 | 18.84 | 18.84 | 18.84 | 18.84 | +1.497% | 182 | +8.505% |
| 2026-03-20 | 18.56 | 18.56 | 18.56 | 18.56 | -1.596% | 11 | +10.130% |
| 2026-03-19 | 18.78 | 18.86 | 18.78 | 18.86 | -0.042% | 232 | +8.372% |
| 2026-03-18 | 18.87 | 18.87 | 18.87 | 18.87 | -1.576% | 13 | +8.327% |
| 2026-03-17 | 19.17 | 19.17 | 19.17 | 19.17 | +1.044% | 2 | +6.620% |
| 2026-03-16 | 18.97 | 18.97 | 18.97 | 18.97 | +0.770% | 102 | +7.733% |
| 2026-03-13 | 18.83 | 18.83 | 18.83 | 18.83 | -0.673% | 0 | +8.562% |
| 2026-03-12 | 18.98 | 18.98 | 18.96 | 18.96 | -2.130% | 260 | +7.832% |
| 2026-03-11 | 19.37 | 19.37 | 19.37 | 19.37 | -0.487% | 103 | +5.536% |
| 2026-03-10 | 19.46 | 19.46 | 19.46 | 19.46 | -1.223% | 0 | +5.022% |
| 2026-03-09 | 19.28 | 19.70 | 19.28 | 19.70 | +0.509% | 459 | +3.737% |
| 2026-03-06 | 19.61 | 19.61 | 19.61 | 19.61 | -1.329% | 143 | +4.265% |
| 2026-03-05 | 19.87 | 19.87 | 19.87 | 19.87 | -2.330% | 7 | +2.880% |
| 2026-03-04 | 20.28 | 20.34 | 20.28 | 20.34 | +0.271% | 236 | +0.483% |
| 2026-03-03 | 20.21 | 20.29 | 20.12 | 20.29 | -1.437% | 981 | +0.755% |
| 2026-03-02 | 20.63 | 20.64 | 20.58 | 20.58 | -1.466% | 1,242 | -0.692% |
| 2026-02-27 | 20.83 | 20.89 | 20.83 | 20.89 | +0.057% | 306 | -2.148% |
| 2026-02-26 | 20.88 | 20.88 | 20.88 | 20.88 | +0.651% | 40 | -2.092% |
| 2026-02-25 | 20.74 | 20.74 | 20.74 | 20.74 | +0.587% | 1 | -1.455% |
| 2026-02-24 | 20.62 | 20.62 | 20.62 | 20.62 | -0.001% | 0 | -0.877% |
| 2026-02-23 | 20.56 | 20.62 | 20.56 | 20.62 | -0.312% | 202 | -0.878% |
| 2026-02-20 | 20.67 | 20.69 | 20.64 | 20.69 | +0.407% | 334 | -1.187% |
| 2026-02-19 | 20.60 | 20.60 | 20.60 | 20.60 | -0.286% | 1 | -0.785% |
| 2026-02-18 | 20.66 | 20.66 | 20.66 | 20.66 | +1.027% | 13 | -1.069% |
| 2026-02-17 | 20.35 | 20.45 | 20.35 | 20.45 | +0.511% | 111 | -0.053% |
| 2026-02-13 | 20.43 | 20.43 | 20.35 | 20.35 | -0.323% | 526 | +0.458% |
| 2026-02-12 | 20.41 | 20.41 | 20.41 | 20.41 | -2.064% | 8 | +0.133% |
| 2026-02-11 | 20.73 | 20.84 | 20.73 | 20.84 | -0.290% | 208 | -1.934% |
| 2026-02-10 | 20.91 | 20.91 | 20.91 | 20.91 | +1.000% | 9 | -2.219% |
| 2026-02-09 | 20.62 | 20.70 | 20.62 | 20.70 | -0.404% | 271 | -1.241% |
| 2026-02-06 | 20.69 | 20.78 | 20.69 | 20.78 | +0.825% | 238 | -1.640% |
| 2026-02-05 | 20.61 | 20.61 | 20.61 | 20.61 | -0.349% | 21 | -0.829% |
| 2026-02-04 | 20.71 | 20.71 | 20.68 | 20.68 | +0.212% | 119 | -1.174% |
| 2026-02-03 | 20.64 | 20.64 | 20.64 | 20.64 | -1.060% | 102 | -0.965% |
| 2026-02-02 | 20.86 | 20.86 | 20.86 | 20.86 | -0.008% | 1 | -2.014% |
| 2026-01-30 | 20.79 | 20.86 | 20.79 | 20.86 | +0.160% | 237 | -2.022% |
| 2026-01-29 | 20.79 | 20.83 | 20.79 | 20.83 | -0.651% | 260 | -1.865% |
| 2026-01-28 | 20.95 | 20.97 | 20.95 | 20.97 | -0.517% | 314 | -2.503% |
| 2026-01-27 | 21.07 | 21.10 | 21.07 | 21.07 | -0.988% | 361 | -3.007% |
| 2026-01-26 | 21.29 | 21.29 | 21.29 | 21.29 | +0.393% | 149 | -3.966% |
| 2026-01-23 | 21.18 | 21.20 | 21.18 | 21.20 | -0.922% | 672 | -3.589% |
| 2026-01-22 | 21.40 | 21.40 | 21.40 | 21.40 | -0.345% | 45 | -4.477% |
| 2026-01-21 | 21.47 | 21.47 | 21.47 | 21.47 | +1.634% | 22 | -4.806% |
| 2026-01-20 | 21.13 | 21.13 | 21.13 | 21.13 | -1.703% | 12 | -3.251% |
| 2026-01-16 | 21.57 | 21.57 | 21.49 | 21.49 | -0.707% | 407 | -4.898% |
| 2026-01-15 | 21.59 | 21.68 | 21.59 | 21.65 | +0.277% | 539 | -5.570% |
| 2026-01-14 | 21.47 | 21.59 | 21.47 | 21.59 | +0.643% | 172 | -5.309% |
| 2026-01-13 | 21.34 | 21.45 | 21.34 | 21.45 | -1.027% | 184 | -4.700% |
| 2026-01-12 | 21.65 | 21.67 | 21.65 | 21.67 | -0.409% | 283 | -5.679% |
| 2026-01-09 | 21.82 | 21.82 | 21.65 | 21.76 | +0.087% | 3,935 | -6.065% |
| 2026-01-08 | 21.78 | 21.78 | 21.74 | 21.74 | -0.160% | 159 | -5.983% |
| 2026-01-07 | 21.78 | 21.78 | 21.78 | 21.78 | -0.135% | 11 | -6.134% |
| 2026-01-06 | 21.78 | 21.81 | 21.78 | 21.81 | +2.052% | 737 | -6.261% |
| 2026-01-05 | 21.37 | 21.37 | 21.37 | 21.37 | +1.810% | 142 | -4.337% |
| 2026-01-02 | 20.93 | 20.99 | 20.93 | 20.99 | +0.073% | 223 | -2.606% |
| 2025-12-31 | 20.97 | 20.97 | 20.97 | 20.97 | -0.636% | 0 | -2.534% |
| 2025-12-30 | 21.11 | 21.11 | 21.11 | 21.11 | -0.047% | 47 | -3.154% |
| 2025-12-29 | 21.08 | 21.12 | 21.08 | 21.12 | +0.019% | 319 | -3.200% |
| 2025-12-26 | 21.12 | 21.12 | 21.11 | 21.11 | -0.098% | 503 | -3.182% |
| 2025-12-24 | 21.13 | 21.13 | 21.13 | 21.13 | +0.141% | 0 | -3.277% |
| 2025-12-23 | 21.10 | 21.10 | 21.10 | 21.10 | -0.284% | 5 | -3.141% |
| 2025-12-22 | 21.10 | 21.16 | 21.10 | 21.16 | +0.693% | 1,914 | -3.415% |
| 2025-12-19 | 21.02 | 21.02 | 21.02 | 21.02 | +0.180% | 2 | -2.746% |
| 2025-12-18 | 20.99 | 20.99 | 20.98 | 20.98 | +0.146% | 503 | -2.571% |
| 2025-12-17 | 20.95 | 20.95 | 20.95 | 20.95 | -0.357% | 0 | -2.430% |
| 2025-12-16 | 20.99 | 21.03 | 20.98 | 21.03 | -0.510% | 1,625 | -2.778% |
| 2025-12-15 | 21.13 | 21.13 | 21.13 | 21.13 | +0.166% | 112 | -3.274% |
| 2025-12-12 | 21.10 | 21.10 | 21.10 | 21.10 | -0.656% | 29 | -3.113% |
| 2025-12-11 | 21.24 | 21.24 | 21.24 | 21.24 | +0.161% | 32 | -3.749% |
| 2025-12-10 | 21.20 | 21.20 | 21.20 | 21.20 | +1.316% | 64 | -3.594% |
| 2025-12-09 | 21.05 | 21.05 | 20.93 | 20.93 | -0.248% | 699 | -2.325% |
| 2025-12-08 | 20.98 | 20.98 | 20.98 | 20.98 | -1.365% | 129 | -2.567% |
| 2025-12-05 | 21.27 | 21.27 | 21.27 | 21.27 | +0.565% | 95 | -3.897% |
| 2025-12-04 | 21.15 | 21.15 | 21.15 | 21.15 | -0.072% | 35 | -3.354% |
| 2025-12-03 | 21.17 | 21.17 | 21.17 | 21.17 | +0.233% | 30 | -3.424% |
| 2025-12-02 | 21.15 | 21.17 | 21.12 | 21.12 | -0.393% | 514 | -3.199% |
| 2025-12-01 | 21.28 | 21.28 | 21.20 | 21.20 | -0.798% | 214 | -3.580% |
| 2025-11-28 | 21.42 | 21.42 | 21.37 | 21.37 | -0.584% | 1,567 | -4.349% |
| 2025-11-25 | 21.16 | 21.50 | 21.16 | 21.50 | +1.754% | 2,388 | -4.908% |
| 2025-11-24 | 21.07 | 21.13 | 21.07 | 21.13 | +0.949% | 346 | -3.240% |
| 2025-11-21 | 20.67 | 20.96 | 20.67 | 20.93 | +2.948% | 301 | -2.321% |
| 2025-11-20 | 20.35 | 20.41 | 20.33 | 20.33 | -0.516% | 269 | +0.558% |
| 2025-11-19 | 20.26 | 20.43 | 20.26 | 20.43 | +0.339% | 246 | +0.040% |
| 2025-11-18 | 20.34 | 20.36 | 20.34 | 20.36 | +0.112% | 144 | +0.379% |
| 2025-11-17 | 20.52 | 20.52 | 20.34 | 20.34 | -1.587% | 378 | +0.491% |
| 2025-11-14 | 20.70 | 20.70 | 20.67 | 20.67 | -0.727% | 104 | -1.104% |
| 2025-11-13 | 20.82 | 20.82 | 20.82 | 20.82 | -1.218% | 2 | -1.823% |
| 2025-11-12 | 21.09 | 21.09 | 21.08 | 21.08 | +0.607% | 258 | -3.019% |
| 2025-11-11 | 20.92 | 20.95 | 20.92 | 20.95 | +1.466% | 285 | -2.431% |
| 2025-11-10 | 20.65 | 20.65 | 20.65 | 20.65 | +0.773% | 6 | -1.000% |
| 2025-11-07 | 20.49 | 20.49 | 20.49 | 20.49 | +1.172% | 87 | -0.235% |
| 2025-11-06 | 20.19 | 20.25 | 20.19 | 20.25 | -0.693% | 204 | +0.934% |
| 2025-11-05 | 20.38 | 20.39 | 20.38 | 20.39 | -0.497% | 1,660 | +0.235% |
| 2025-11-04 | 20.50 | 20.50 | 20.50 | 20.50 | +0.586% | 1 | -0.263% |
| 2025-11-03 | 20.27 | 20.38 | 20.27 | 20.38 | -0.501% | 328 | +0.321% |
| 2025-10-31 | 20.48 | 20.48 | 20.48 | 20.48 | +0.187% | 5 | -0.181% |
| 2025-10-30 | 20.55 | 20.55 | 20.44 | 20.44 | -1.009% | 222 | +0.006% |
| 2025-10-29 | 20.86 | 20.86 | 20.63 | 20.65 | -1.234% | 259 | -1.003% |
| 2025-10-28 | 20.91 | 20.91 | 20.91 | 20.91 | -0.973% | 44 | -2.225% |
| 2025-10-27 | 21.11 | 21.11 | 21.11 | 21.11 | +0.003% | 3 | -3.176% |
| 2025-10-24 | 21.11 | 21.11 | 21.11 | 21.11 | -0.223% | 26 | -3.173% |
| 2025-10-23 | 21.05 | 21.16 | 21.05 | 21.16 | +0.591% | 236 | -3.389% |
| 2025-10-22 | 21.03 | 21.03 | 21.03 | 21.03 | +0.640% | 107 | -2.818% |
| 2025-10-21 | 20.82 | 20.90 | 20.82 | 20.90 | +0.656% | 369 | -2.196% |
| 2025-10-20 | 20.54 | 20.76 | 20.54 | 20.76 | +1.920% | 200 | -1.554% |
| 2025-10-16 | 20.43 | 20.43 | 20.37 | 20.37 | +1.427% | 398 | +0.336% |
| 2025-10-15 | 20.12 | 20.12 | 20.09 | 20.09 | +0.244% | 100 | +1.768% |
| 2025-10-14 | 20.04 | 20.04 | 20.04 | 20.04 | +0.222% | 101 | +2.016% |
| 2025-10-13 | 19.99 | 19.99 | 19.99 | 19.99 | +0.343% | 2 | +2.243% |
| 2025-10-10 | 20.15 | 20.15 | 19.92 | 19.92 | -2.261% | 365 | +2.594% |
| 2025-10-09 | 20.50 | 20.50 | 20.39 | 20.39 | -1.089% | 1,251 | +0.274% |
| 2025-10-08 | 20.60 | 20.61 | 20.60 | 20.61 | +0.440% | 260 | -0.818% |
| 2025-10-07 | 20.52 | 20.52 | 20.52 | 20.52 | -0.861% | 6 | -0.382% |
| 2025-10-06 | 20.66 | 20.70 | 20.66 | 20.70 | +0.035% | 510 | -1.240% |
| 2025-10-03 | 20.69 | 20.69 | 20.69 | 20.69 | +1.380% | 311 | -1.205% |
| 2025-10-02 | 20.30 | 20.41 | 20.30 | 20.41 | +0.833% | 223 | +0.159% |
| 2025-10-01 | 20.05 | 20.24 | 20.05 | 20.24 | +1.408% | 413 | +0.994% |
| 2025-09-30 | 19.74 | 19.96 | 19.74 | 19.96 | +1.551% | 602 | +2.415% |
| 2025-09-29 | 19.68 | 19.68 | 19.65 | 19.65 | +0.021% | 1,201 | +4.004% |
| 2025-09-26 | 19.65 | 19.65 | 19.65 | 19.65 | +0.472% | 67 | +4.026% |
| 2025-09-25 | 19.56 | 19.56 | 19.56 | 19.56 | -1.935% | 21 | +4.518% |
| 2025-09-24 | 19.95 | 19.99 | 19.94 | 19.94 | -0.794% | 418 | +2.495% |
| 2025-09-23 | 20.21 | 20.21 | 20.10 | 20.10 | -0.676% | 937 | +1.681% |
| 2025-09-22 | 20.14 | 20.24 | 20.14 | 20.24 | +0.278% | 163 | +0.994% |
| 2025-09-19 | 20.18 | 20.18 | 20.18 | 20.18 | -0.896% | 89 | +1.275% |
| 2025-09-18 | 20.31 | 20.37 | 20.31 | 20.37 | +0.588% | 226 | +0.367% |
| 2025-09-17 | 20.22 | 20.26 | 20.20 | 20.25 | -0.307% | 866 | +0.957% |
| 2025-09-16 | 20.30 | 20.31 | 20.30 | 20.31 | -0.031% | 110 | +0.647% |
| 2025-09-15 | 20.45 | 20.45 | 20.32 | 20.32 | -0.509% | 192 | +0.616% |
| 2025-09-12 | 20.46 | 20.46 | 20.42 | 20.42 | -1.223% | 283 | +0.104% |
| 2025-09-11 | 20.54 | 20.67 | 20.54 | 20.67 | +1.251% | 215 | -1.121% |
| 2025-09-10 | 20.43 | 20.43 | 20.42 | 20.42 | -1.466% | 124 | +0.117% |
| 2025-09-09 | 20.71 | 20.72 | 20.71 | 20.72 | -0.384% | 900 | -1.351% |
| 2025-09-08 | 20.80 | 20.80 | 20.80 | 20.80 | +0.319% | 17 | -1.730% |
| 2025-09-05 | 20.77 | 20.79 | 20.73 | 20.73 | +1.296% | 267 | -1.416% |
| 2025-09-04 | 20.47 | 20.47 | 20.47 | 20.47 | +0.775% | 1 | -0.139% |
| 2025-09-03 | 20.31 | 20.31 | 20.31 | 20.31 | -0.083% | 10 | +0.636% |
| 2025-09-02 | 20.33 | 20.33 | 20.33 | 20.33 | -0.683% | 3 | +0.552% |
| 2025-08-29 | 20.45 | 20.47 | 20.45 | 20.47 | +0.613% | 120 | -0.134% |
| 2025-08-28 | 20.31 | 20.34 | 20.31 | 20.34 | -0.427% | 148 | +0.479% |
| 2025-08-27 | 20.43 | 20.43 | 20.43 | 20.43 | -0.080% | 1 | +0.049% |
| 2025-08-26 | 20.40 | 20.45 | 20.40 | 20.45 | -0.172% | 138 | -0.030% |
| 2025-08-25 | 20.48 | 20.48 | 20.48 | 20.48 | -1.527% | 0 | -0.203% |
| 2025-08-22 | 20.80 | 20.80 | 20.80 | 20.80 | +2.200% | 40 | -1.726% |
| 2025-08-21 | 20.35 | 20.35 | 20.35 | 20.35 | -1.215% | 1 | +0.436% |
| 2025-08-20 | 20.60 | 20.60 | 20.60 | 20.60 | +0.419% | 54 | -0.784% |
| 2025-08-19 | 20.52 | 20.52 | 20.52 | 20.52 | +0.410% | 4 | -0.369% |
| 2025-08-18 | 20.43 | 20.43 | 20.43 | 20.43 | -0.156% | 12 | +0.040% |
| 2025-08-15 | 20.46 | 20.46 | 20.46 | 20.46 | +0.409% | 0 | -0.116% |
| 2025-08-14 | 20.38 | 20.38 | 20.38 | 20.38 | -0.534% | 19 | +0.292% |
| 2025-08-13 | 20.40 | 20.49 | 20.40 | 20.49 | +1.435% | 193 | -0.243% |
| 2025-08-12 | 20.20 | 20.20 | 20.20 | 20.20 | +1.142% | 103 | +1.189% |
| 2025-08-11 | 19.97 | 19.97 | 19.97 | 19.97 | -0.262% | 49 | +2.344% |
| 2025-08-08 | 20.03 | 20.03 | 20.03 | 20.03 | +1.001% | 4 | +2.076% |
| 2025-08-07 | 19.83 | 19.83 | 19.83 | 19.83 | +0.466% | 6 | +3.097% |
| 2025-08-06 | 19.74 | 19.74 | 19.74 | 19.74 | -1.043% | 4 | +3.578% |
| 2025-08-05 | 20.08 | 20.08 | 19.94 | 19.94 | +0.306% | 127 | +2.498% |
| 2025-08-04 | 19.77 | 19.88 | 19.77 | 19.88 | +0.950% | 1,926 | +2.812% |
| 2025-08-01 | 19.70 | 19.70 | 19.70 | 19.70 | -0.454% | 10 | +3.789% |
| 2025-07-31 | 19.78 | 19.78 | 19.78 | 19.78 | -3.033% | 121 | +3.318% |
| 2025-07-30 | 20.61 | 20.61 | 20.40 | 20.40 | -2.075% | 221 | +0.184% |
| 2025-07-29 | 20.84 | 20.84 | 20.84 | 20.84 | +0.784% | 177 | -1.895% |
| 2025-07-28 | 20.85 | 20.85 | 20.67 | 20.67 | -1.029% | 219 | -1.127% |
| 2025-07-25 | 20.83 | 20.89 | 20.82 | 20.89 | +0.617% | 583 | -2.144% |
| 2025-07-24 | 20.76 | 20.76 | 20.76 | 20.76 | +0.586% | 7 | -1.541% |
| 2025-07-23 | 20.64 | 20.64 | 20.64 | 20.64 | +2.562% | 5 | -0.964% |
| 2025-07-22 | 20.12 | 20.12 | 20.12 | 20.12 | +1.060% | 120 | +1.573% |
| 2025-07-21 | 20.00 | 20.00 | 19.91 | 19.91 | -0.556% | 967 | +2.649% |
| 2025-07-18 | 20.02 | 20.02 | 20.02 | 20.02 | -0.663% | 30 | +2.078% |
| 2025-07-17 | 20.15 | 20.16 | 20.15 | 20.16 | +0.303% | 326 | +1.401% |
| 2025-07-16 | 20.10 | 20.10 | 20.10 | 20.10 | +0.125% | 99 | +1.709% |
| 2025-07-15 | 20.07 | 20.07 | 20.07 | 20.07 | -1.228% | 0 | +1.836% |
| 2025-07-14 | 20.35 | 20.35 | 20.32 | 20.32 | -0.693% | 495 | +0.585% |
| 2025-07-11 | 20.46 | 20.46 | 20.46 | 20.46 | -1.202% | 48 | -0.112% |
| 2025-07-10 | 20.71 | 20.71 | 20.71 | 20.71 | +0.838% | 15 | -1.313% |
| 2025-07-09 | 20.54 | 20.54 | 20.54 | 20.54 | +0.532% | 0 | -0.486% |
| 2025-07-08 | 20.43 | 20.43 | 20.43 | 20.43 | +0.923% | 3 | +0.044% |
| 2025-07-07 | 20.25 | 20.25 | 20.25 | 20.25 | -1.708% | 0 | +0.967% |
| 2025-07-03 | 20.69 | 20.69 | 20.60 | 20.60 | -0.473% | 483 | -0.758% |
| 2025-07-02 | 20.70 | 20.70 | 20.70 | 20.70 | +0.161% | 20 | -1.227% |
| 2025-07-01 | 20.66 | 20.66 | 20.66 | 20.66 | +0.538% | 0 | -1.068% |
| 2025-06-30 | 20.47 | 20.55 | 20.47 | 20.55 | +0.364% | 115 | -0.536% |
| 2025-06-27 | 20.40 | 20.48 | 20.40 | 20.48 | -0.041% | 752 | -0.174% |
| 2025-06-26 | 20.49 | 20.49 | 20.49 | 20.49 | +0.410% | 0 | -0.215% |
| 2025-06-25 | 20.40 | 20.40 | 20.40 | 20.40 | -0.205% | 50 | +0.194% |
| 2025-06-24 | 20.44 | 20.44 | 20.44 | 20.44 | +1.536% | 70 | -0.012% |
| 2025-06-23 | 19.95 | 20.13 | 19.95 | 20.13 | +0.674% | 187 | +1.523% |
| 2025-06-20 | 20.00 | 20.00 | 20.00 | 20.00 | +0.007% | 0 | +2.207% |
| 2025-06-18 | 20.00 | 20.00 | 20.00 | 20.00 | +0.052% | 2 | +2.214% |
| 2025-06-17 | 19.99 | 19.99 | 19.99 | 19.99 | -1.981% | 71 | +2.266% |
| 2025-06-16 | 20.39 | 20.39 | 20.39 | 20.39 | +0.756% | 0 | +0.240% |
| 2025-06-13 | 20.24 | 20.24 | 20.24 | 20.24 | -1.362% | 2 | +0.998% |
| 2025-06-12 | 20.52 | 20.52 | 20.52 | 20.52 | +0.218% | 1,286 | -0.377% |
| 2025-06-11 | 20.47 | 20.47 | 20.47 | 20.47 | -0.210% | 0 | -0.160% |
| 2025-06-10 | 20.52 | 20.52 | 20.52 | 20.52 | +1.068% | 93 | -0.369% |
| 2025-06-09 | 20.30 | 20.30 | 20.30 | 20.30 | +0.040% | 32 | +0.695% |
| 2025-06-06 | 20.27 | 20.29 | 20.27 | 20.29 | +0.732% | 2,001 | +0.736% |
| 2025-06-05 | 20.14 | 20.14 | 20.14 | 20.14 | +0.156% | 100 | +1.473% |
| 2025-06-04 | 20.11 | 20.11 | 20.11 | 20.11 | +0.711% | 115 | +1.631% |
| 2025-06-03 | 19.81 | 19.97 | 19.81 | 19.97 | +0.134% | 848 | +2.354% |
| 2025-06-02 | 19.87 | 19.94 | 19.81 | 19.94 | -0.724% | 1,016 | +2.491% |
| 2025-05-30 | 19.99 | 20.09 | 19.99 | 20.09 | -0.387% | 452 | +1.750% |
| 2025-05-29 | 20.08 | 20.17 | 20.08 | 20.17 | +0.303% | 202 | +1.356% |
| 2025-05-28 | 20.17 | 20.17 | 20.11 | 20.11 | -0.783% | 1,027 | +1.663% |
| 2025-05-27 | 20.27 | 20.27 | 20.27 | 20.27 | +1.990% | 47 | +0.866% |
| 2025-05-23 | 19.87 | 19.87 | 19.87 | 19.87 | -0.437% | 20 | +2.874% |
| 2025-05-22 | 19.96 | 19.96 | 19.96 | 19.96 | -0.560% | 12 | +2.424% |
| 2025-05-21 | 20.07 | 20.07 | 20.07 | 20.07 | -2.050% | 21 | +1.850% |
| 2025-05-20 | 20.49 | 20.49 | 20.49 | 20.49 | -0.081% | 147 | -0.238% |
| 2025-05-19 | 20.51 | 20.51 | 20.51 | 20.51 | +0.040% | 0 | -0.318% |
| 2025-05-16 | 20.50 | 20.50 | 20.50 | 20.50 | +0.954% | 60 | -0.278% |
| 2025-05-15 | 20.30 | 20.30 | 20.30 | 20.30 | +0.793% | 383 | +0.674% |
| 2025-05-14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.666% | 135 | +1.472% |
| 2025-05-13 | 20.49 | 20.49 | 20.49 | 20.49 | +0.040% | 83 | -0.219% |
| 2025-05-12 | 20.48 | 20.48 | 20.48 | 20.48 | +2.478% | 162 | -0.179% |
| 2025-05-09 | 19.98 | 19.98 | 19.98 | 19.98 | -0.236% | 10 | +2.294% |
| 2025-05-08 | 20.03 | 20.03 | 20.03 | 20.03 | +0.630% | 15 | +2.053% |
| 2025-05-07 | 19.75 | 19.90 | 19.75 | 19.90 | -0.151% | 1,258 | +2.696% |
| 2025-05-06 | 19.93 | 19.93 | 19.93 | 19.93 | -0.935% | 102 | +2.540% |
| 2025-05-05 | 20.12 | 20.12 | 20.12 | 20.12 | -0.470% | 13 | +1.581% |
| 2025-05-02 | 20.22 | 20.22 | 20.22 | 20.22 | +2.037% | 102 | +1.104% |
| 2025-05-01 | 19.81 | 19.81 | 19.81 | 19.81 | -0.925% | 3 | +3.163% |
| 2025-04-30 | 19.80 | 20.00 | 19.80 | 20.00 | +0.677% | 264 | +2.209% |
| 2025-04-29 | 19.86 | 19.86 | 19.86 | 19.86 | -0.050% | 12 | +2.901% |
| 2025-04-28 | 19.87 | 19.87 | 19.87 | 19.87 | +0.033% | 182 | +2.849% |
| 2025-04-25 | 19.87 | 19.87 | 19.87 | 19.87 | +0.148% | 26 | +2.883% |
| 2025-04-24 | 19.74 | 19.84 | 19.74 | 19.84 | +1.781% | 214 | +3.035% |
| 2025-04-23 | 19.49 | 19.49 | 19.49 | 19.49 | +1.865% | 14 | +4.870% |
| 2025-04-22 | 19.14 | 19.14 | 19.14 | 19.14 | +1.786% | 116 | +6.826% |
| 2025-04-21 | 18.80 | 18.80 | 18.80 | 18.80 | -1.176% | 12 | +8.734% |
| 2025-04-17 | 19.04 | 19.08 | 19.02 | 19.02 | +0.131% | 223 | +7.455% |
| 2025-04-16 | 19.00 | 19.00 | 19.00 | 19.00 | -0.185% | 121 | +7.595% |
| 2025-04-15 | 19.03 | 19.03 | 19.03 | 19.03 | -0.694% | 22 | +7.396% |
| 2025-04-14 | 19.10 | 19.17 | 19.07 | 19.17 | +0.903% | 1,545 | +6.651% |
| 2025-04-11 | 18.79 | 19.00 | 18.79 | 19.00 | +2.012% | 255 | +7.614% |
| 2025-04-10 | 18.70 | 18.81 | 18.43 | 18.62 | 0.000% | 665 | +9.779% |