Dark

AIRR
First Trust RBA American Industrial Renaissance ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:59:55 PM EDT

110.31USD-4.881%(-5.66)1,417,050

109.93Bid 110.35Ask 0.42Spread

Pre-market

0.00USD-100.000%(-121.12)0

After-hours

Jul 29, 2026 4:59:30 PM EDT

110.36USD+0.045%(+0.05)3,065

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	115.3100	115.310000	110.020000	110.3100	-4.922%	1,417,050	0.000%
2026-07-28	119.8000	119.800000	115.000000	116.0200	-3.646%	1,038,536	-4.922%
2026-07-27	122.3700	122.999900	118.435000	120.4100	-0.586%	626,583	-8.388%
2026-07-24	124.2100	124.210000	120.980000	121.1200	-2.472%	491,403	-8.925%
2026-07-23	122.6600	125.370000	122.550000	124.1900	+0.453%	489,153	-11.176%
2026-07-22	122.6000	124.130000	122.160000	123.6300	+0.398%	418,865	-10.774%
2026-07-21	121.7500	123.420000	120.700000	123.1400	+2.437%	437,097	-10.419%
2026-07-20	121.9900	122.710000	120.030000	120.2100	-0.751%	873,746	-8.236%
2026-07-17	119.9150	122.130000	118.910000	121.1200	-0.932%	783,251	-8.925%
2026-07-16	121.7100	123.445000	121.420000	122.2600	-0.787%	718,810	-9.774%
2026-07-15	123.7300	124.319900	121.170000	123.2300	-0.065%	471,510	-10.484%
2026-07-14	123.2300	124.250000	122.630000	123.3100	+1.531%	1,121,538	-10.543%
2026-07-13	122.9700	123.519900	121.140000	121.4500	-1.755%	1,139,271	-9.172%
2026-07-10	124.5000	124.500000	122.800000	123.6200	-0.587%	449,581	-10.767%
2026-07-09	124.5300	125.310000	124.130000	124.3500	+1.461%	695,263	-11.291%
2026-07-08	121.8900	123.515400	120.570000	122.5600	-0.252%	524,409	-9.995%
2026-07-07	126.2900	126.290000	121.230000	122.8700	-3.229%	714,093	-10.222%
2026-07-06	126.8800	128.710000	126.580000	126.9700	+0.842%	467,436	-13.121%
2026-07-02	129.9200	131.429900	124.510000	125.9100	-2.667%	892,468	-12.390%
2026-07-01	132.8000	132.810000	129.325000	129.3600	-2.919%	836,909	-14.726%
2026-06-30	132.3200	133.310000	131.300000	133.2500	+1.269%	529,964	-17.216%
2026-06-29	130.3700	131.830000	129.085000	131.5800	+1.457%	415,262	-16.165%
2026-06-26	132.1400	132.140000	129.310000	129.6900	-2.430%	674,709	-14.943%
2026-06-25	132.3000	135.050000	131.450000	132.9200	+1.870%	802,526	-17.010%
2026-06-24	130.2600	132.500000	129.602500	130.4800	+0.741%	427,583	-15.458%
2026-06-23	129.5880	131.540000	127.815000	129.5200	-2.799%	834,142	-14.832%
2026-06-22	131.3550	133.340000	130.910000	133.2500	+1.795%	690,783	-17.216%
2026-06-18	131.5800	131.830000	128.900000	130.9000	+1.277%	471,877	-15.730%
2026-06-17	130.8700	132.170000	128.930000	129.2500	-0.783%	2,348,388	-14.654%
2026-06-16	131.0500	132.371000	130.130000	130.2700	-0.077%	632,423	-15.322%
2026-06-15	132.0600	132.770000	130.090000	130.3700	+0.711%	618,341	-15.387%
2026-06-12	129.6300	130.435000	128.540000	129.4500	+0.826%	777,657	-14.786%
2026-06-11	124.6100	128.529900	124.040000	128.3900	+4.578%	615,661	-14.082%
2026-06-10	126.4500	127.600000	122.570000	122.7700	-3.876%	753,422	-10.149%
2026-06-09	129.4800	131.130000	123.420000	127.7200	-0.328%	559,921	-13.631%
2026-06-08	129.2000	129.930000	127.110000	128.1400	+0.133%	444,558	-13.914%
2026-06-05	131.0100	131.790000	127.230000	127.9700	-2.906%	485,587	-13.800%
2026-06-04	129.5200	132.110000	128.340000	131.8000	+1.792%	451,622	-16.305%
2026-06-03	128.4400	130.499900	127.680000	129.4800	+0.536%	521,209	-14.805%
2026-06-02	127.8800	129.500000	127.380000	128.7900	+1.020%	897,237	-14.349%
2026-06-01	128.1200	128.190000	125.970000	127.4900	-1.308%	421,394	-13.476%
2026-05-29	130.4500	130.460000	127.970100	129.1800	-1.004%	457,958	-14.608%
2026-05-28	129.7700	130.890000	127.970000	130.4900	+0.819%	641,237	-15.465%
2026-05-27	130.0700	130.760000	128.860000	129.4300	+0.881%	648,759	-14.772%
2026-05-26	127.1100	128.690000	126.560000	128.3000	+2.591%	638,314	-14.022%
2026-05-22	125.8100	125.810000	123.300000	125.0600	+0.337%	504,646	-11.794%
2026-05-21	124.7900	125.500000	123.340000	124.6400	-0.558%	641,706	-11.497%
2026-05-20	124.0400	126.000000	122.960000	125.3400	+2.285%	695,796	-11.991%
2026-05-19	123.5500	123.979600	120.470000	122.5400	-1.960%	1,186,551	-9.980%
2026-05-18	128.0100	128.010000	124.370000	124.9900	-2.168%	914,932	-11.745%
2026-05-15	129.2100	129.210000	127.080000	127.7600	-2.548%	787,800	-13.658%
2026-05-14	130.5300	131.770000	129.730000	131.1000	+1.251%	564,019	-15.858%
2026-05-13	129.4300	130.020000	126.840000	129.4800	+0.108%	1,595,944	-14.805%
2026-05-12	129.7600	129.950000	126.080000	129.3400	-0.813%	672,199	-14.713%
2026-05-11	129.7800	130.790000	128.930000	130.4000	+0.602%	729,601	-15.406%
2026-05-08	130.6200	130.620000	129.090000	129.6200	+0.457%	755,617	-14.897%
2026-05-07	133.3000	133.500000	128.335000	129.0300	-2.206%	976,390	-14.508%
2026-05-06	131.5500	132.130000	129.044700	131.9400	+0.964%	1,309,680	-16.394%
2026-05-05	128.7300	130.700000	128.460000	130.6800	+4.319%	685,621	-15.588%
2026-05-04	127.1400	127.430000	124.825000	125.2700	-1.564%	1,018,991	-11.942%
2026-05-01	127.8000	127.800000	125.707600	127.2600	+0.292%	680,702	-13.319%
2026-04-30	122.8250	127.070000	122.825000	126.8900	+4.367%	812,994	-13.066%
2026-04-29	124.0800	124.590000	121.420000	121.5800	-1.626%	1,161,517	-9.270%
2026-04-28	125.0200	125.220000	122.375000	123.5900	-1.639%	531,510	-10.745%
2026-04-27	124.6350	125.900000	123.382000	125.6500	+1.241%	990,643	-12.209%
2026-04-24	126.0900	126.090000	123.885000	124.1100	-1.052%	482,372	-11.119%
2026-04-23	124.5500	126.450000	123.560000	125.4300	+1.194%	1,360,616	-12.055%
2026-04-22	125.0300	125.320000	122.910600	123.9500	+0.723%	725,640	-11.004%
2026-04-21	124.6900	125.250000	122.270000	123.0600	-0.662%	739,633	-10.361%
2026-04-20	122.7200	123.940000	121.769300	123.8800	+0.609%	467,818	-10.954%
2026-04-17	122.4200	124.752274	121.730000	123.1300	+2.276%	1,515,858	-10.412%
2026-04-16	121.6200	122.220000	120.205000	120.3900	-0.709%	499,378	-8.373%
2026-04-15	122.7700	122.900000	120.090000	121.2500	-1.254%	633,521	-9.023%
2026-04-14	122.7000	123.469900	121.050100	122.7900	+0.780%	565,271	-10.164%
2026-04-13	119.7050	121.940000	119.705000	121.8400	+1.246%	444,370	-9.463%
2026-04-10	121.2000	121.270000	119.935000	120.3400	-0.240%	437,657	-8.335%
2026-04-09	118.8600	121.910000	118.860000	120.6300	+1.234%	508,426	-8.555%
2026-04-08	118.9500	120.180000	117.900000	119.1600	+5.052%	595,403	-7.427%
2026-04-07	113.3400	114.070000	111.930000	113.4300	-0.150%	701,639	-2.751%
2026-04-06	113.2200	113.809900	111.340000	113.6000	+0.647%	615,812	-2.896%
2026-04-02	110.6700	114.705000	110.010000	112.8700	-0.256%	517,749	-2.268%
2026-04-01	112.2000	114.892300	112.200000	113.1600	+2.148%	647,513	-2.519%
2026-03-31	107.7100	111.690400	107.370000	110.7800	+4.598%	606,583	-0.424%
2026-03-30	110.6300	110.770000	105.305000	105.9100	-3.516%	1,117,250	+4.154%
2026-03-27	109.4800	111.280000	109.310000	109.7700	+0.688%	464,623	+0.492%
2026-03-26	112.2700	112.600000	108.850000	109.0200	-3.964%	829,376	+1.183%
2026-03-25	113.8300	114.143800	112.370000	113.5200	+1.122%	682,742	-2.828%
2026-03-24	109.5700	112.940000	109.240000	112.2600	+1.639%	645,768	-1.737%
2026-03-23	110.2100	113.119900	109.939000	110.4500	+2.553%	631,002	-0.127%
2026-03-20	111.1600	111.160000	106.580000	107.7000	-3.139%	1,298,998	+2.423%
2026-03-19	108.7800	112.160000	108.000000	111.1900	+0.798%	1,086,101	-0.791%
2026-03-18	110.7950	112.030000	110.310000	110.3100	-0.970%	534,963	0.000%
2026-03-17	111.0700	111.895000	110.050000	111.3900	+0.778%	466,974	-0.970%
2026-03-16	110.0300	111.410280	109.670900	110.5300	+1.815%	578,001	-0.199%
2026-03-13	110.4300	110.950000	107.560000	108.5600	-0.650%	420,928	+1.612%
2026-03-12	111.0100	111.010000	108.925000	109.2700	-2.646%	715,790	+0.952%
2026-03-11	111.9500	113.230000	110.700000	112.2400	-0.018%	759,210	-1.720%
2026-03-10	113.0800	114.760000	112.040000	112.2600	-0.751%	707,791	-1.737%
2026-03-09	108.2600	113.190000	107.560000	113.1100	+2.445%	814,221	-2.475%
2026-03-06	110.7100	111.950000	109.530000	110.4100	-2.705%	811,551	-0.091%
2026-03-05	116.8800	116.880000	111.650000	113.4800	-3.798%	1,065,885	-2.793%
2026-03-04	118.3700	118.620000	116.610000	117.9600	+0.717%	749,757	-6.485%
2026-03-03	116.0100	118.040000	113.890000	117.1200	-1.967%	810,112	-5.815%
2026-03-02	117.1700	120.250000	117.140000	119.4700	+1.083%	869,441	-7.667%
2026-02-27	117.9300	118.640000	116.380000	118.1900	-1.377%	650,870	-6.667%
2026-02-26	119.2300	120.105000	116.420000	119.8400	+0.714%	1,039,512	-7.952%
2026-02-25	121.3300	121.600000	118.250000	118.9900	-0.866%	750,924	-7.295%
2026-02-24	118.3800	120.459900	117.258000	120.0300	+0.730%	742,674	-8.098%
2026-02-23	121.0400	121.560000	118.000000	119.1600	-2.272%	895,406	-7.427%
2026-02-20	120.5300	123.229900	120.130000	121.9300	+1.053%	539,314	-9.530%
2026-02-19	118.7600	120.700000	118.370000	120.6600	+1.514%	648,413	-8.578%
2026-02-18	119.0400	120.990000	118.380000	118.8600	+0.355%	727,869	-7.193%
2026-02-17	118.9300	119.440000	117.475000	118.4400	-0.588%	482,644	-6.864%
2026-02-13	118.0600	120.260000	116.353000	119.1400	+1.595%	487,247	-7.411%
2026-02-12	121.7900	123.540000	117.085000	117.2700	-2.559%	1,020,943	-5.935%
2026-02-11	120.7900	122.280000	119.030000	120.3500	+0.982%	733,230	-8.342%
2026-02-10	119.9000	120.300000	118.500000	119.1800	-0.601%	560,044	-7.443%
2026-02-09	118.6700	120.750000	118.130100	119.9000	+1.181%	686,282	-7.998%
2026-02-06	115.0200	118.800000	115.000000	118.5000	+4.414%	993,972	-6.911%
2026-02-05	112.0600	114.340000	111.930000	113.4900	-0.079%	835,303	-2.802%
2026-02-04	115.8000	116.810000	111.229500	113.5800	-1.603%	1,110,853	-2.879%
2026-02-03	113.4300	115.670000	113.000000	115.4300	+2.586%	910,595	-4.436%
2026-02-02	109.9900	112.730000	109.690000	112.5200	+2.105%	548,655	-1.964%
2026-01-30	111.5400	112.430000	109.380000	110.2000	-2.149%	602,704	+0.100%
2026-01-29	113.7000	114.250000	110.950000	112.6200	-0.239%	685,074	-2.051%
2026-01-28	113.7700	113.860000	111.760000	112.8900	-0.353%	775,301	-2.285%
2026-01-27	112.7300	113.530000	112.049500	113.2900	+0.819%	440,278	-2.630%
2026-01-26	112.2000	113.130000	111.690000	112.3700	+0.250%	648,796	-1.833%
2026-01-23	114.4100	114.410000	111.770000	112.0900	-2.062%	811,144	-1.588%
2026-01-22	115.6400	115.800000	113.500000	114.4500	+0.070%	1,147,550	-3.617%
2026-01-21	112.7200	114.770000	111.950000	114.3700	+2.390%	1,411,383	-3.550%
2026-01-20	111.8100	112.946555	111.260000	111.7000	-1.621%	1,533,048	-1.244%
2026-01-16	112.6400	114.380000	112.638500	113.5400	+1.285%	838,449	-2.845%
2026-01-15	110.3300	112.660000	110.330000	112.1000	+2.197%	851,792	-1.597%
2026-01-14	109.5600	110.000000	108.190000	109.6900	0.000%	874,711	+0.565%
2026-01-13	109.2650	110.205900	109.160000	109.6900	+0.753%	1,310,948	+0.565%
2026-01-12	107.5000	108.950000	107.220000	108.8700	+1.180%	590,881	+1.323%
2026-01-09	106.3000	108.195000	106.130000	107.6000	+2.029%	1,290,768	+2.519%
2026-01-08	105.0300	106.311600	104.881400	105.4600	+0.870%	473,587	+4.599%
2026-01-07	105.8900	105.890000	104.266600	104.5500	-1.088%	815,562	+5.509%
2026-01-06	104.5100	105.719200	102.240000	105.7000	+1.110%	1,002,462	+4.361%
2026-01-05	102.3100	105.230000	102.270000	104.5400	+2.975%	895,073	+5.519%
2026-01-02	99.0200	101.562800	98.640100	101.5200	+3.255%	1,219,716	+8.658%
2025-12-31	99.8800	99.880000	98.220000	98.3200	-1.255%	427,666	+12.195%
2025-12-30	100.7100	100.710000	99.490000	99.5700	-0.984%	285,344	+10.786%
2025-12-29	100.9700	101.400000	100.275000	100.5600	-0.711%	349,527	+9.696%
2025-12-26	101.7300	101.730000	100.930800	101.2800	-0.335%	226,961	+8.916%
2025-12-24	101.7500	101.750000	101.130200	101.6200	-0.039%	206,101	+8.551%
2025-12-23	101.4600	101.940000	101.000000	101.6600	-0.039%	365,991	+8.509%
2025-12-22	100.7700	102.160000	100.690000	101.7000	+1.771%	996,070	+8.466%
2025-12-19	99.1100	100.300000	99.000000	99.9300	+1.082%	739,205	+10.387%
2025-12-18	98.4600	99.949900	98.460000	98.8600	+1.676%	436,085	+11.582%
2025-12-17	99.8800	100.525800	96.940000	97.2300	-2.780%	744,559	+13.453%
2025-12-16	100.4100	101.070000	99.250000	100.0100	-0.329%	448,501	+10.299%
2025-12-15	101.4100	101.410000	100.140000	100.3400	-0.249%	305,241	+9.936%
2025-12-12	103.5100	103.510000	99.745000	100.5900	-2.614%	639,297	+9.663%
2025-12-11	101.4700	103.600000	101.077500	103.2900	+1.573%	477,673	+6.796%
2025-12-10	99.2200	102.460000	98.910000	101.6900	+2.842%	755,419	+8.477%
2025-12-09	99.1900	100.189900	98.790000	98.8800	-0.292%	342,005	+11.559%
2025-12-08	99.7500	100.170000	98.960000	99.1700	+0.162%	249,517	+11.233%
2025-12-05	99.3400	99.340000	98.030000	99.0100	-0.582%	800,251	+11.413%
2025-12-04	98.5600	100.305000	98.410000	99.5900	+0.922%	1,602,440	+10.764%
2025-12-03	97.9300	98.730000	97.010000	98.6800	+1.034%	432,022	+11.786%
2025-12-02	98.4300	98.550000	97.570000	97.6700	+0.133%	543,952	+12.942%
2025-12-01	97.6800	98.560000	97.050000	97.5400	-1.385%	314,913	+13.092%
2025-11-28	98.8500	99.120000	98.410000	98.9100	+0.467%	837,664	+11.526%
2025-11-26	97.6200	99.310000	97.310000	98.4500	+1.099%	946,538	+12.047%
2025-11-25	95.7800	97.540000	94.940000	97.3800	+1.969%	356,892	+13.278%
2025-11-24	93.5000	95.929600	93.296800	95.5000	+2.721%	395,711	+15.508%
2025-11-21	91.1500	93.620000	90.510000	92.9700	+2.120%	409,709	+18.651%
2025-11-20	95.2600	96.090000	90.930000	91.0400	-2.412%	385,119	+21.167%
2025-11-19	93.1600	94.360000	92.825000	93.2900	+0.843%	429,019	+18.244%
2025-11-18	91.4700	93.240000	91.115000	92.5100	+0.228%	1,290,643	+19.241%
2025-11-17	94.1000	94.639300	91.690000	92.3000	-1.944%	509,301	+19.512%
2025-11-14	92.1200	94.955600	91.805000	94.1300	+0.363%	1,743,786	+17.189%
2025-11-13	97.2500	97.820100	93.540000	93.7900	-4.335%	1,271,884	+17.614%
2025-11-12	98.2100	99.180000	97.860000	98.0400	+0.266%	412,545	+12.515%
2025-11-11	98.2800	98.455000	97.225000	97.7800	-0.761%	284,906	+12.814%
2025-11-10	99.0900	99.325000	97.370000	98.5300	+1.316%	315,341	+11.956%
2025-11-07	95.8900	97.449100	94.511700	97.2500	+0.268%	422,192	+13.429%
2025-11-06	99.5600	99.560000	96.640000	96.9900	-1.703%	451,895	+13.733%
2025-11-05	97.9100	99.295000	97.430000	98.6700	+0.468%	351,935	+11.797%
2025-11-04	98.4300	98.980000	97.333400	98.2100	-1.534%	431,402	+12.321%
2025-11-03	100.2600	100.260000	98.600000	99.7400	-0.180%	276,983	+10.598%
2025-10-31	99.4200	100.330000	99.085000	99.9200	+0.797%	434,714	+10.398%
2025-10-30	99.9300	101.670000	98.760000	99.1300	-1.216%	458,587	+11.278%
2025-10-29	99.8200	101.700000	99.530000	100.3500	+0.824%	635,254	+9.925%
2025-10-28	100.1600	100.340000	99.180000	99.5300	-0.320%	235,243	+10.831%
2025-10-27	101.2700	101.270000	99.400000	99.8500	-0.170%	397,064	+10.476%
2025-10-24	99.4000	100.340000	99.400000	100.0200	+3.092%	717,392	+10.288%
2025-10-23	95.3100	97.170000	95.260000	97.0200	+2.051%	606,016	+13.698%
2025-10-22	98.2300	98.430000	94.210000	95.0700	-3.118%	455,929	+16.030%
2025-10-21	97.5400	98.364000	96.520000	98.1300	+0.574%	307,433	+12.412%
2025-10-20	96.8800	97.850000	96.720000	97.5700	+2.146%	499,219	+13.057%
2025-10-17	95.8200	96.549900	94.430000	95.5200	-0.779%	406,809	+15.484%
2025-10-16	97.7500	97.905000	96.070000	96.2700	-0.926%	389,067	+14.584%
2025-10-15	98.4700	98.885000	96.310000	97.1700	-0.573%	827,873	+13.523%
2025-10-14	95.3500	98.430000	94.690000	97.7300	+1.380%	1,067,946	+12.872%
2025-10-13	95.8200	97.030000	95.820000	96.4000	+2.455%	271,245	+14.429%
2025-10-10	97.7600	98.280000	94.030000	94.0900	-3.279%	568,005	+17.239%
2025-10-09	99.6300	99.850000	97.160000	97.2800	-2.113%	389,425	+13.394%
2025-10-08	97.8700	99.460000	97.370000	99.3800	+1.960%	406,110	+10.998%
2025-10-07	98.7300	99.170000	96.450000	97.4700	-0.844%	416,777	+13.173%
2025-10-06	97.8000	98.865300	97.230000	98.3000	+1.278%	398,339	+12.218%
2025-10-03	97.6000	98.180000	96.835200	97.0600	-0.062%	537,424	+13.651%
2025-10-02	97.2500	97.599900	96.020000	97.1200	+0.237%	724,232	+13.581%
2025-10-01	96.1100	97.290000	95.755000	96.8900	+0.217%	1,260,122	+13.851%
2025-09-30	95.5800	96.810000	95.500000	96.6800	+1.109%	326,979	+14.098%
2025-09-29	96.1300	96.570000	95.460000	95.6200	+0.147%	872,807	+15.363%
2025-09-26	94.5200	95.580000	94.480000	95.4800	+1.596%	296,037	+15.532%
2025-09-25	93.2900	94.252500	92.250000	93.9800	-0.445%	776,716	+17.376%
2025-09-24	96.4900	96.576500	94.220000	94.4000	-1.851%	282,585	+16.854%
2025-09-23	96.7100	97.570000	95.866000	96.1800	-0.114%	521,371	+14.691%
2025-09-22	95.0200	96.435000	94.650000	96.2900	+1.230%	308,978	+14.560%
2025-09-19	95.9500	95.959100	94.710000	95.1200	-0.398%	330,407	+15.969%
2025-09-18	93.4300	95.795000	92.930000	95.5000	+3.009%	898,378	+15.508%
2025-09-17	93.8300	95.060000	92.020000	92.7100	-0.802%	427,793	+18.984%
2025-09-16	93.6400	93.700000	92.260000	93.4600	+0.054%	322,156	+18.029%
2025-09-15	93.1100	93.909400	92.590000	93.4100	+0.897%	351,381	+18.092%
2025-09-12	93.3700	93.410000	92.480000	92.5800	-0.889%	206,938	+19.151%
2025-09-11	92.3500	93.703700	92.240000	93.4100	+1.721%	534,593	+18.092%
2025-09-10	90.5900	92.287300	90.590000	91.8300	+1.897%	369,999	+20.124%
2025-09-09	91.4900	91.490000	89.500000	90.1200	-2.043%	1,354,446	+22.403%
2025-09-08	92.3000	92.450000	91.400000	92.0000	+0.011%	392,342	+19.902%
2025-09-05	92.6300	92.938100	90.250000	91.9900	-0.033%	551,635	+19.915%
2025-09-04	90.7400	92.030000	90.090000	92.0200	+2.006%	285,731	+19.876%
2025-09-03	90.7100	91.141500	89.787600	90.2100	-0.672%	308,134	+22.281%
2025-09-02	90.1900	90.950000	89.500000	90.8200	-0.787%	654,423	+21.460%
2025-08-29	93.2000	93.200000	91.164800	91.5400	-1.654%	1,095,898	+20.505%
2025-08-28	93.2200	93.220000	92.490000	93.0800	+0.345%	571,556	+18.511%
2025-08-27	92.4200	93.110000	92.195000	92.7600	+0.270%	520,780	+18.920%
2025-08-26	91.7800	92.674000	91.615000	92.5100	+1.115%	577,439	+19.241%
2025-08-25	91.9900	92.405000	91.490000	91.4900	-0.554%	567,020	+20.571%
2025-08-22	90.0700	92.970000	89.800000	92.0000	+2.885%	1,267,090	+19.902%
2025-08-21	88.8200	89.574800	88.670000	89.4200	+0.415%	348,409	+23.362%
2025-08-20	89.2000	89.350000	87.670000	89.0500	-0.923%	401,324	+23.874%
2025-08-19	90.4000	90.668400	89.528100	89.8800	-0.696%	303,465	+22.730%
2025-08-18	89.7800	90.510000	89.685000	90.5100	+0.903%	433,315	+21.876%
2025-08-15	91.0400	91.040000	89.540000	89.7000	-1.211%	621,115	+22.977%
2025-08-14	91.6100	91.935000	90.600000	90.8000	-1.710%	898,990	+21.487%
2025-08-13	92.4600	92.580000	90.630000	92.3800	+0.632%	490,103	+19.409%
2025-08-12	89.0100	91.840000	88.990000	91.8000	+4.152%	2,385,285	+20.163%
2025-08-11	88.5500	88.750000	87.800100	88.1400	-0.631%	260,027	+25.153%
2025-08-08	89.0400	89.629000	88.373700	88.7000	+0.362%	423,783	+24.363%
2025-08-07	88.8100	88.995000	87.810000	88.3800	+1.087%	381,430	+24.813%
2025-08-06	88.0900	88.090000	87.154000	87.4300	-0.625%	476,910	+26.170%
2025-08-05	87.6900	88.415000	86.580000	87.9800	+2.089%	782,750	+25.381%
2025-08-04	86.0000	86.296700	85.530000	86.1800	+1.162%	1,704,863	+28.000%
2025-08-01	85.3900	85.825500	83.330000	85.1900	-2.283%	969,578	+29.487%
2025-07-31	87.2800	88.020000	86.585000	87.1800	+0.218%	919,202	+26.531%
2025-07-30	87.5900	87.890000	86.450000	86.9900	-0.252%	404,611	+26.808%
2025-07-29	88.5700	88.799900	86.890000	87.2100	-1.010%	471,006	+26.488%
2025-07-28	89.0600	89.060000	87.770000	88.1000	-0.497%	623,834	+25.210%
2025-07-25	87.3500	88.570000	87.210000	88.5400	+3.061%	616,993	+24.588%
2025-07-24	85.7400	86.240000	85.520000	85.9100	+0.117%	422,617	+28.402%
2025-07-23	84.7500	85.869700	84.750000	85.8100	+2.155%	296,519	+28.551%
2025-07-22	83.6100	84.189700	82.386100	84.0000	+0.107%	289,921	+31.321%
2025-07-21	85.4800	85.480000	83.830000	83.9100	-1.282%	517,783	+31.462%
2025-07-18	85.7700	85.800000	84.545000	85.0000	-0.282%	581,114	+29.776%
2025-07-17	84.0300	85.410000	83.900000	85.2400	+1.816%	658,611	+29.411%
2025-07-16	83.6800	83.830000	82.220000	83.7200	+0.336%	577,202	+31.761%
2025-07-15	85.0700	85.070000	83.380000	83.4400	-1.383%	955,379	+32.203%
2025-07-14	84.8800	84.990000	84.280000	84.6100	-0.342%	303,707	+30.375%
2025-07-11	84.8200	85.160000	84.420000	84.9000	-0.258%	885,847	+29.929%
2025-07-10	84.1800	85.650000	84.180000	85.1200	+0.937%	1,337,564	+29.594%
2025-07-09	84.0300	84.394600	83.515000	84.3300	+0.825%	286,226	+30.808%
2025-07-08	83.9200	84.150000	82.977900	83.6400	+0.024%	1,000,396	+31.887%
2025-07-07	84.0400	84.698500	83.100000	83.6200	-0.830%	557,497	+31.918%
2025-07-03	83.9500	84.509000	83.930000	84.3200	+0.958%	202,230	+30.823%
2025-07-02	82.6000	83.600000	82.210000	83.5200	+1.581%	317,575	+32.076%
2025-07-01	81.2400	82.920000	80.970100	82.2200	+1.007%	414,635	+34.164%
2025-06-30	81.9000	81.940000	81.002100	81.4000	-0.123%	303,598	+35.516%
2025-06-27	80.9700	82.070000	80.800000	81.5000	+1.217%	239,692	+35.350%
2025-06-26	79.7800	80.586200	79.645000	80.5200	+1.487%	305,519	+36.997%
2025-06-25	80.3600	80.470000	79.240000	79.3400	-1.134%	1,264,474	+39.035%
2025-06-24	80.0200	80.420000	79.300000	80.2500	+1.198%	266,679	+37.458%
2025-06-23	77.6000	79.340000	77.410100	79.3000	+1.836%	289,859	+39.105%
2025-06-20	78.5700	78.640000	77.431000	77.8700	-0.077%	272,765	+41.659%
2025-06-18	78.0500	78.820000	77.850000	77.9300	+0.039%	369,474	+41.550%
2025-06-17	77.6300	78.390000	77.490000	77.9000	-0.320%	244,999	+41.605%
2025-06-16	78.3300	79.060000	77.983000	78.1500	+0.709%	217,988	+41.152%
2025-06-13	77.5500	78.310000	77.160300	77.6000	-1.121%	343,039	+42.152%
2025-06-12	78.1200	78.600000	77.830000	78.4800	-0.267%	303,397	+40.558%
2025-06-11	79.0900	79.090000	78.280000	78.6900	+0.115%	261,942	+40.183%
2025-06-10	79.5200	79.520000	78.088500	78.6000	-0.770%	268,050	+40.344%
2025-06-09	80.0000	80.000000	79.100000	79.2100	-0.252%	221,988	+39.263%
2025-06-06	79.5000	79.660700	78.850000	79.4100	+1.469%	1,330,075	+38.912%
2025-06-05	78.1200	78.580000	77.275000	78.2600	+0.398%	274,095	+40.953%
2025-06-04	78.3200	78.569700	77.910000	77.9500	-0.358%	282,161	+41.514%
2025-06-03	76.4500	78.290000	76.450000	78.2300	+2.503%	689,756	+41.007%
2025-06-02	76.5900	76.590000	75.180000	76.3200	-0.326%	292,596	+44.536%
2025-05-30	76.6400	76.880000	75.860000	76.5700	-0.286%	238,939	+44.064%
2025-05-29	77.3800	77.460000	76.180000	76.7900	-0.039%	258,854	+43.652%
2025-05-28	78.0200	78.020000	76.710000	76.8200	-1.412%	263,202	+43.595%
2025-05-27	77.0400	77.920000	76.270000	77.9200	+2.892%	1,185,052	+41.568%
2025-05-23	74.0900	75.960000	74.090000	75.7300	+0.411%	451,951	+45.662%
2025-05-22	75.4800	75.816100	74.700000	75.4200	-0.396%	260,145	+46.261%
2025-05-21	76.8700	77.360000	75.681900	75.7200	-2.221%	247,099	+45.681%
2025-05-20	77.6300	77.998900	77.190000	77.4400	-0.270%	202,021	+42.446%
2025-05-19	77.0300	77.767500	76.880000	77.6500	-0.423%	200,621	+42.061%
2025-05-16	77.3200	77.999600	76.890000	77.9800	+1.194%	231,647	+41.459%
2025-05-15	76.6300	77.150400	76.210100	77.0600	+0.026%	275,920	+43.148%
2025-05-14	77.5800	77.617800	76.987000	77.0400	-0.336%	271,123	+43.185%
2025-05-13	77.1500	77.919300	76.940000	77.3000	+1.006%	364,737	+42.704%
2025-05-12	76.8700	77.000000	75.475736	76.5300	+4.151%	446,469	+44.140%
2025-05-09	73.9500	73.950000	73.000200	73.4800	-0.149%	237,294	+50.122%
2025-05-08	72.9300	74.190000	72.560000	73.5900	+2.237%	222,452	+49.898%
2025-05-07	72.7900	72.829900	71.490200	71.9800	-0.601%	270,032	+53.251%
2025-05-06	72.4800	72.960000	71.950000	72.4150	-0.856%	249,245	+52.330%
2025-05-05	72.5400	73.550000	72.110100	73.0400	-0.014%	279,446	+51.027%
2025-05-02	71.9300	73.489600	71.720000	73.0500	+3.032%	279,492	+51.006%
2025-05-01	70.4350	71.530000	69.863000	70.9000	+1.795%	261,749	+55.585%
2025-04-30	68.9000	69.790000	67.750000	69.6500	-0.457%	272,365	+58.378%
2025-04-29	69.6700	70.230000	68.980000	69.9700	+0.373%	187,589	+57.653%
2025-04-28	69.6000	70.202200	68.820000	69.7100	+0.201%	390,251	+58.241%
2025-04-25	69.3600	69.870000	68.950000	69.5700	-0.657%	386,512	+58.560%
2025-04-24	68.1600	70.140000	67.870000	70.0300	+2.970%	218,684	+57.518%
2025-04-23	68.8000	70.349900	67.690000	68.0100	+1.888%	400,343	+62.197%
2025-04-22	66.0400	67.140000	65.560000	66.7500	+2.424%	357,380	+65.258%
2025-04-21	66.7000	66.720000	64.500000	65.1700	-3.035%	541,585	+69.265%
2025-04-17	67.0000	67.680000	66.555500	67.2100	+0.795%	492,371	+64.127%
2025-04-16	67.0500	67.449100	65.770000	66.6800	-1.332%	322,197	+65.432%
2025-04-15	67.6300	68.450000	67.440000	67.5800	-0.074%	338,869	+63.229%
2025-04-14	68.5100	68.510000	66.559500	67.6300	+0.760%	370,745	+63.108%
2025-04-11	65.9600	67.445100	64.840000	67.1200	+1.820%	559,528	+64.347%
2025-04-10	66.4200	66.784800	64.140000	65.9200	-3.421%	576,231	+67.339%
2025-04-09	61.3100	68.875000	61.021600	68.2550	+10.231%	579,331	+61.615%
2025-04-08	65.1700	65.280000	61.020100	61.9200	-1.070%	682,166	+78.149%
2025-04-07	60.0100	65.280000	59.224600	62.5900	+0.016%	948,971	+76.242%
2025-04-04	62.5000	63.130000	60.020000	62.5800	-4.151%	1,520,836	+76.270%
2025-04-03	66.7600	67.492700	65.140000	65.2900	-7.416%	1,206,309	+68.954%
2025-04-02	67.7350	70.560000	67.630000	70.5200	+2.411%	398,737	+56.424%
2025-04-01	68.1300	69.050000	67.291900	68.8600	+0.953%	427,879	+60.195%
2025-03-31	67.3200	68.500000	66.300000	68.2100	-0.088%	377,447	+61.721%
2025-03-28	69.4000	69.670000	67.800000	68.2700	-2.038%	952,516	+61.579%
2025-03-27	70.5900	70.590000	69.390000	69.6900	-1.331%	219,116	+58.287%
2025-03-26	71.7700	72.103200	70.474500	70.6300	-1.561%	341,835	+56.180%
2025-03-25	71.8600	72.090000	71.410000	71.7500	-0.236%	267,529	+53.742%
2025-03-24	70.7900	72.030000	70.790000	71.9200	+3.289%	267,016	+53.379%
2025-03-21	69.2200	69.800000	68.975000	69.6300	-0.826%	301,164	+58.423%
2025-03-20	70.0400	71.000000	69.900000	70.2100	-0.791%	420,812	+57.114%
2025-03-19	69.3600	71.160000	69.030000	70.7700	+2.033%	673,939	+55.871%
2025-03-18	69.7700	69.770000	68.940000	69.3600	-0.971%	608,539	+59.040%
2025-03-17	68.8800	70.330000	68.730000	70.0400	+1.419%	379,155	+57.496%
2025-03-14	67.9900	69.149900	67.810000	69.0600	+2.707%	601,746	+59.731%
2025-03-13	68.3700	68.470000	66.820000	67.2400	-1.796%	453,464	+64.054%
2025-03-12	69.0000	69.440000	67.810000	68.4700	+0.366%	619,375	+61.107%
2025-03-11	67.8900	69.120000	67.420000	68.2200	+0.368%	745,759	+61.697%
2025-03-10	68.5100	69.257300	67.277500	67.9700	-2.314%	875,988	+62.292%
2025-03-07	69.2400	69.950000	67.620000	69.5800	+0.288%	626,307	+58.537%
2025-03-06	69.5300	70.220000	68.795000	69.3800	-1.839%	896,821	+58.994%
2025-03-05	69.6000	70.789600	69.380100	70.6800	+1.947%	564,540	+56.070%
2025-03-04	69.7600	70.760000	68.005600	69.3300	-2.021%	997,359	+59.109%
2025-03-03	73.3300	73.510000	70.280000	70.7600	-2.816%	685,452	+55.893%
2025-02-28	71.8500	72.810000	71.560000	72.8100	+1.139%	597,930	+51.504%
2025-02-27	72.6700	73.370000	71.925900	71.9900	-1.194%	475,550	+53.230%
2025-02-26	72.9700	74.202300	72.600000	72.8600	+0.608%	749,911	+51.400%
2025-02-25	71.8100	72.950000	71.270000	72.4200	+0.948%	1,422,224	+52.320%
2025-02-24	73.2400	73.370000	71.720000	71.7400	-1.686%	842,999	+53.764%
2025-02-21	76.4300	76.430000	72.840000	72.9700	-3.325%	733,236	+51.172%
2025-02-20	76.8200	76.910000	74.810000	75.4800	-1.655%	849,078	+46.145%
2025-02-19	77.0600	77.060000	76.407400	76.7500	-0.981%	524,416	+43.726%
2025-02-18	77.0500	77.627800	76.680000	77.5100	+0.402%	636,518	+42.317%
2025-02-14	77.2300	77.595000	76.850100	77.2000	-0.091%	765,566	+42.889%
2025-02-13	77.8100	78.239900	76.540000	77.2700	-0.566%	889,720	+42.759%
2025-02-12	78.2400	78.429200	77.590000	77.7100	-2.252%	649,737	+41.951%
2025-02-11	79.4400	79.919500	79.020000	79.5000	-0.625%	844,068	+38.755%
2025-02-10	80.2800	80.280000	79.347200	80.0000	+0.490%	402,438	+37.888%
2025-02-07	80.4800	80.670000	79.500000	79.6100	-0.736%	591,758	+38.563%
2025-02-06	80.1300	80.228200	79.240100	80.2000	+0.539%	643,972	+37.544%