Dark

AIRR
First Trust RBA American Industrial Renaissance ETF
stock NASDAQ ETF

Market Open

Sep 30, 2026 12:29:26 PM EDT

103.97USD+0.058%(+0.06)287,902

103.94Bid 103.99Ask 0.05Spread

Pre-market

0.00USD-100.000%(-103.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	103.8800	104.150000	103.340000	103.9700	+0.058%	287,902	0.000%
2026-09-29	104.3300	105.630000	103.492100	103.9100	+0.203%	494,859	+0.058%
2026-09-28	104.3500	104.920000	102.770000	103.7000	-1.266%	522,171	+0.260%
2026-09-25	104.5700	105.540000	104.000000	105.0300	+0.603%	609,759	-1.009%
2026-09-24	104.4300	105.395000	103.660000	104.4000	-0.874%	749,788	-0.412%
2026-09-23	105.3200	106.435000	104.740600	105.3200	-0.721%	1,477,745	-1.282%
2026-09-22	107.1200	107.250000	105.720000	106.0850	-0.305%	623,103	-1.994%
2026-09-21	107.5600	107.650000	105.790000	106.4100	-0.038%	434,879	-2.293%
2026-09-18	106.0400	106.729900	105.320100	106.4500	+0.368%	940,347	-2.330%
2026-09-17	108.0600	108.285000	105.870000	106.0600	+0.402%	581,856	-1.971%
2026-09-16	105.9400	106.630000	104.450000	105.6350	+0.557%	1,353,955	-1.576%
2026-09-15	105.3200	105.900000	104.508300	105.0500	+0.258%	810,989	-1.028%
2026-09-14	104.9900	105.605000	103.850000	104.7800	-2.339%	605,751	-0.773%
2026-09-11	106.2400	107.430000	106.150000	107.2900	+2.025%	651,396	-3.094%
2026-09-10	105.6800	106.499900	104.790000	105.1600	-1.286%	1,505,891	-1.132%
2026-09-09	109.0900	109.715000	106.470000	106.5300	-2.606%	859,528	-2.403%
2026-09-08	109.3400	110.380000	108.820000	109.3800	+0.607%	545,117	-4.946%
2026-09-04	107.7500	109.109900	107.670000	108.7200	+1.003%	733,107	-4.369%
2026-09-03	107.0300	107.885000	105.500100	107.6400	+1.289%	625,117	-3.410%
2026-09-02	106.3200	106.808200	105.260000	106.2700	+0.217%	728,812	-2.164%
2026-09-01	107.1300	108.227400	105.890000	106.0400	-2.014%	962,070	-1.952%
2026-08-31	109.2000	109.360000	107.900000	108.2200	-1.151%	1,044,119	-3.927%
2026-08-28	112.6900	112.790000	109.430000	109.4800	-2.926%	763,689	-5.033%
2026-08-27	113.3400	113.440000	111.825000	112.7800	+0.098%	394,304	-7.812%
2026-08-26	111.0400	112.730000	111.040000	112.6700	+1.322%	707,040	-7.722%
2026-08-25	113.8800	113.880000	110.819000	111.2000	-1.032%	2,067,615	-6.502%
2026-08-24	115.1600	115.160000	112.200000	112.3600	-2.525%	801,514	-7.467%
2026-08-21	116.3600	117.000000	114.670000	115.2700	-0.095%	425,017	-9.803%
2026-08-20	117.3200	117.320000	114.880000	115.3800	-2.386%	872,672	-9.889%
2026-08-19	120.9500	120.990000	117.250000	118.2000	-1.729%	563,738	-12.039%
2026-08-18	123.0000	123.170000	120.170000	120.2800	-3.668%	610,633	-13.560%
2026-08-17	124.7300	125.200000	124.170000	124.8600	+0.088%	515,592	-16.731%
2026-08-14	122.9800	124.750000	122.886200	124.7500	+1.604%	303,975	-16.657%
2026-08-13	123.4600	123.960000	122.610000	122.7800	-0.543%	488,362	-15.320%
2026-08-12	124.9800	125.000000	123.035000	123.4500	+0.390%	410,286	-15.780%
2026-08-11	123.1000	124.219000	122.552000	122.9700	+0.433%	378,854	-15.451%
2026-08-10	123.5400	123.840000	122.342500	122.4400	-0.890%	355,145	-15.085%
2026-08-07	122.7300	123.925800	120.820000	123.5400	+1.981%	441,595	-15.841%
2026-08-06	121.8600	124.140000	121.090000	121.1400	-0.754%	577,412	-14.174%
2026-08-05	123.9500	124.830000	122.000000	122.0600	-0.489%	603,080	-14.821%
2026-08-04	121.1500	123.470000	120.190000	122.6600	+2.004%	674,384	-15.237%
2026-08-03	117.5600	120.280000	116.840000	120.2500	+2.734%	790,081	-13.538%
2026-07-31	117.7400	118.590000	115.910100	117.0500	+1.588%	851,513	-11.175%
2026-07-30	113.1600	115.370000	112.710000	115.2200	+4.404%	691,942	-9.764%
2026-07-29	115.1850	115.430000	109.979200	110.3600	-4.878%	1,418,943	-5.790%
2026-07-28	119.8000	119.800000	115.000000	116.0200	-3.646%	1,038,536	-10.386%
2026-07-27	122.3700	122.999900	118.435000	120.4100	-0.586%	626,583	-13.653%
2026-07-24	124.2100	124.210000	120.980000	121.1200	-2.472%	491,403	-14.160%
2026-07-23	122.6600	125.370000	122.550000	124.1900	+0.453%	489,153	-16.282%
2026-07-22	122.6000	124.130000	122.160000	123.6300	+0.398%	418,865	-15.902%
2026-07-21	121.7500	123.420000	120.700000	123.1400	+2.437%	437,097	-15.568%
2026-07-20	121.9900	122.710000	120.030000	120.2100	-0.751%	873,746	-13.510%
2026-07-17	119.9150	122.130000	118.910000	121.1200	-0.932%	783,251	-14.160%
2026-07-16	121.7100	123.445000	121.420000	122.2600	-0.787%	718,810	-14.960%
2026-07-15	123.7300	124.319900	121.170000	123.2300	-0.065%	471,510	-15.629%
2026-07-14	123.2300	124.250000	122.630000	123.3100	+1.531%	1,121,538	-15.684%
2026-07-13	122.9700	123.519900	121.140000	121.4500	-1.755%	1,139,271	-14.393%
2026-07-10	124.5000	124.500000	122.800000	123.6200	-0.587%	449,581	-15.895%
2026-07-09	124.5300	125.310000	124.130000	124.3500	+1.461%	695,263	-16.389%
2026-07-08	121.8900	123.515400	120.570000	122.5600	-0.252%	524,409	-15.168%
2026-07-07	126.2900	126.290000	121.230000	122.8700	-3.229%	714,093	-15.382%
2026-07-06	126.8800	128.710000	126.580000	126.9700	+0.842%	467,436	-18.115%
2026-07-02	129.9200	131.429900	124.510000	125.9100	-2.667%	892,468	-17.425%
2026-07-01	132.8000	132.810000	129.325000	129.3600	-2.919%	836,909	-19.627%
2026-06-30	132.3200	133.310000	131.300000	133.2500	+1.269%	529,964	-21.974%
2026-06-29	130.3700	131.830000	129.085000	131.5800	+1.457%	415,262	-20.983%
2026-06-26	132.1400	132.140000	129.310000	129.6900	-2.430%	674,709	-19.832%
2026-06-25	132.3000	135.050000	131.450000	132.9200	+1.870%	802,526	-21.780%
2026-06-24	130.2600	132.500000	129.602500	130.4800	+0.741%	427,583	-20.317%
2026-06-23	129.5880	131.540000	127.815000	129.5200	-2.799%	834,142	-19.727%
2026-06-22	131.3550	133.340000	130.910000	133.2500	+1.795%	690,783	-21.974%
2026-06-18	131.5800	131.830000	128.900000	130.9000	+1.277%	471,877	-20.573%
2026-06-17	130.8700	132.170000	128.930000	129.2500	-0.783%	2,348,388	-19.559%
2026-06-16	131.0500	132.371000	130.130000	130.2700	-0.077%	632,423	-20.189%
2026-06-15	132.0600	132.770000	130.090000	130.3700	+0.711%	618,341	-20.250%
2026-06-12	129.6300	130.435000	128.540000	129.4500	+0.826%	777,657	-19.683%
2026-06-11	124.6100	128.529900	124.040000	128.3900	+4.578%	615,661	-19.020%
2026-06-10	126.4500	127.600000	122.570000	122.7700	-3.876%	753,422	-15.313%
2026-06-09	129.4800	131.130000	123.420000	127.7200	-0.328%	559,921	-18.595%
2026-06-08	129.2000	129.930000	127.110000	128.1400	+0.133%	444,558	-18.862%
2026-06-05	131.0100	131.790000	127.230000	127.9700	-2.906%	485,587	-18.754%
2026-06-04	129.5200	132.110000	128.340000	131.8000	+1.792%	451,622	-21.115%
2026-06-03	128.4400	130.499900	127.680000	129.4800	+0.536%	521,209	-19.702%
2026-06-02	127.8800	129.500000	127.380000	128.7900	+1.020%	897,237	-19.272%
2026-06-01	128.1200	128.190000	125.970000	127.4900	-1.308%	421,394	-18.449%
2026-05-29	130.4500	130.460000	127.970100	129.1800	-1.004%	457,958	-19.515%
2026-05-28	129.7700	130.890000	127.970000	130.4900	+0.819%	641,237	-20.323%
2026-05-27	130.0700	130.760000	128.860000	129.4300	+0.881%	648,759	-19.671%
2026-05-26	127.1100	128.690000	126.560000	128.3000	+2.591%	638,314	-18.963%
2026-05-22	125.8100	125.810000	123.300000	125.0600	+0.337%	504,646	-16.864%
2026-05-21	124.7900	125.500000	123.340000	124.6400	-0.558%	641,706	-16.584%
2026-05-20	124.0400	126.000000	122.960000	125.3400	+2.285%	695,796	-17.050%
2026-05-19	123.5500	123.979600	120.470000	122.5400	-1.960%	1,186,551	-15.154%
2026-05-18	128.0100	128.010000	124.370000	124.9900	-2.168%	914,932	-16.817%
2026-05-15	129.2100	129.210000	127.080000	127.7600	-2.548%	787,800	-18.621%
2026-05-14	130.5300	131.770000	129.730000	131.1000	+1.251%	564,019	-20.694%
2026-05-13	129.4300	130.020000	126.840000	129.4800	+0.108%	1,595,944	-19.702%
2026-05-12	129.7600	129.950000	126.080000	129.3400	-0.813%	672,199	-19.615%
2026-05-11	129.7800	130.790000	128.930000	130.4000	+0.602%	729,601	-20.268%
2026-05-08	130.6200	130.620000	129.090000	129.6200	+0.457%	755,617	-19.789%
2026-05-07	133.3000	133.500000	128.335000	129.0300	-2.206%	976,390	-19.422%
2026-05-06	131.5500	132.130000	129.044700	131.9400	+0.964%	1,309,680	-21.199%
2026-05-05	128.7300	130.700000	128.460000	130.6800	+4.319%	685,621	-20.439%
2026-05-04	127.1400	127.430000	124.825000	125.2700	-1.564%	1,018,991	-17.003%
2026-05-01	127.8000	127.800000	125.707600	127.2600	+0.292%	680,702	-18.301%
2026-04-30	122.8250	127.070000	122.825000	126.8900	+4.367%	812,994	-18.063%
2026-04-29	124.0800	124.590000	121.420000	121.5800	-1.626%	1,161,517	-14.484%
2026-04-28	125.0200	125.220000	122.375000	123.5900	-1.639%	531,510	-15.875%
2026-04-27	124.6350	125.900000	123.382000	125.6500	+1.241%	990,643	-17.254%
2026-04-24	126.0900	126.090000	123.885000	124.1100	-1.052%	482,372	-16.228%
2026-04-23	124.5500	126.450000	123.560000	125.4300	+1.194%	1,360,616	-17.109%
2026-04-22	125.0300	125.320000	122.910600	123.9500	+0.723%	725,640	-16.119%
2026-04-21	124.6900	125.250000	122.270000	123.0600	-0.662%	739,633	-15.513%
2026-04-20	122.7200	123.940000	121.769300	123.8800	+0.609%	467,818	-16.072%
2026-04-17	122.4200	124.752274	121.730000	123.1300	+2.276%	1,515,858	-15.561%
2026-04-16	121.6200	122.220000	120.205000	120.3900	-0.709%	499,378	-13.639%
2026-04-15	122.7700	122.900000	120.090000	121.2500	-1.254%	633,521	-14.252%
2026-04-14	122.7000	123.469900	121.050100	122.7900	+0.780%	565,271	-15.327%
2026-04-13	119.7050	121.940000	119.705000	121.8400	+1.246%	444,370	-14.667%
2026-04-10	121.2000	121.270000	119.935000	120.3400	-0.240%	437,657	-13.603%
2026-04-09	118.8600	121.910000	118.860000	120.6300	+1.234%	508,426	-13.811%
2026-04-08	118.9500	120.180000	117.900000	119.1600	+5.052%	595,403	-12.748%
2026-04-07	113.3400	114.070000	111.930000	113.4300	-0.150%	701,639	-8.340%
2026-04-06	113.2200	113.809900	111.340000	113.6000	+0.647%	615,812	-8.477%
2026-04-02	110.6700	114.705000	110.010000	112.8700	-0.256%	517,749	-7.885%
2026-04-01	112.2000	114.892300	112.200000	113.1600	+2.148%	647,513	-8.121%
2026-03-31	107.7100	111.690400	107.370000	110.7800	+4.598%	606,583	-6.147%
2026-03-30	110.6300	110.770000	105.305000	105.9100	-3.516%	1,117,250	-1.832%
2026-03-27	109.4800	111.280000	109.310000	109.7700	+0.688%	464,623	-5.284%
2026-03-26	112.2700	112.600000	108.850000	109.0200	-3.964%	829,376	-4.632%
2026-03-25	113.8300	114.143800	112.370000	113.5200	+1.122%	682,742	-8.413%
2026-03-24	109.5700	112.940000	109.240000	112.2600	+1.639%	645,768	-7.385%
2026-03-23	110.2100	113.119900	109.939000	110.4500	+2.553%	631,002	-5.867%
2026-03-20	111.1600	111.160000	106.580000	107.7000	-3.139%	1,298,998	-3.463%
2026-03-19	108.7800	112.160000	108.000000	111.1900	+0.798%	1,086,101	-6.493%
2026-03-18	110.7950	112.030000	110.310000	110.3100	-0.970%	534,963	-5.747%
2026-03-17	111.0700	111.895000	110.050000	111.3900	+0.778%	466,974	-6.661%
2026-03-16	110.0300	111.410280	109.670900	110.5300	+1.815%	578,001	-5.935%
2026-03-13	110.4300	110.950000	107.560000	108.5600	-0.650%	420,928	-4.228%
2026-03-12	111.0100	111.010000	108.925000	109.2700	-2.646%	715,790	-4.850%
2026-03-11	111.9500	113.230000	110.700000	112.2400	-0.018%	759,210	-7.368%
2026-03-10	113.0800	114.760000	112.040000	112.2600	-0.751%	707,791	-7.385%
2026-03-09	108.2600	113.190000	107.560000	113.1100	+2.445%	814,221	-8.081%
2026-03-06	110.7100	111.950000	109.530000	110.4100	-2.705%	811,551	-5.833%
2026-03-05	116.8800	116.880000	111.650000	113.4800	-3.798%	1,065,885	-8.380%
2026-03-04	118.3700	118.620000	116.610000	117.9600	+0.717%	749,757	-11.860%
2026-03-03	116.0100	118.040000	113.890000	117.1200	-1.967%	810,112	-11.228%
2026-03-02	117.1700	120.250000	117.140000	119.4700	+1.083%	869,441	-12.974%
2026-02-27	117.9300	118.640000	116.380000	118.1900	-1.377%	650,870	-12.031%
2026-02-26	119.2300	120.105000	116.420000	119.8400	+0.714%	1,039,512	-13.243%
2026-02-25	121.3300	121.600000	118.250000	118.9900	-0.866%	750,924	-12.623%
2026-02-24	118.3800	120.459900	117.258000	120.0300	+0.730%	742,674	-13.380%
2026-02-23	121.0400	121.560000	118.000000	119.1600	-2.272%	895,406	-12.748%
2026-02-20	120.5300	123.229900	120.130000	121.9300	+1.053%	539,314	-14.730%
2026-02-19	118.7600	120.700000	118.370000	120.6600	+1.514%	648,413	-13.832%
2026-02-18	119.0400	120.990000	118.380000	118.8600	+0.355%	727,869	-12.527%
2026-02-17	118.9300	119.440000	117.475000	118.4400	-0.588%	482,644	-12.217%
2026-02-13	118.0600	120.260000	116.353000	119.1400	+1.595%	487,247	-12.733%
2026-02-12	121.7900	123.540000	117.085000	117.2700	-2.559%	1,020,943	-11.341%
2026-02-11	120.7900	122.280000	119.030000	120.3500	+0.982%	733,230	-13.610%
2026-02-10	119.9000	120.300000	118.500000	119.1800	-0.601%	560,044	-12.762%
2026-02-09	118.6700	120.750000	118.130100	119.9000	+1.181%	686,282	-13.286%
2026-02-06	115.0200	118.800000	115.000000	118.5000	+4.414%	993,972	-12.262%
2026-02-05	112.0600	114.340000	111.930000	113.4900	-0.079%	835,303	-8.388%
2026-02-04	115.8000	116.810000	111.229500	113.5800	-1.603%	1,110,853	-8.461%
2026-02-03	113.4300	115.670000	113.000000	115.4300	+2.586%	910,595	-9.928%
2026-02-02	109.9900	112.730000	109.690000	112.5200	+2.105%	548,655	-7.599%
2026-01-30	111.5400	112.430000	109.380000	110.2000	-2.149%	602,704	-5.653%
2026-01-29	113.7000	114.250000	110.950000	112.6200	-0.239%	685,074	-7.681%
2026-01-28	113.7700	113.860000	111.760000	112.8900	-0.353%	775,301	-7.901%
2026-01-27	112.7300	113.530000	112.049500	113.2900	+0.819%	440,278	-8.227%
2026-01-26	112.2000	113.130000	111.690000	112.3700	+0.250%	648,796	-7.475%
2026-01-23	114.4100	114.410000	111.770000	112.0900	-2.062%	811,144	-7.244%
2026-01-22	115.6400	115.800000	113.500000	114.4500	+0.070%	1,147,550	-9.157%
2026-01-21	112.7200	114.770000	111.950000	114.3700	+2.390%	1,411,383	-9.093%
2026-01-20	111.8100	112.946555	111.260000	111.7000	-1.621%	1,533,048	-6.920%
2026-01-16	112.6400	114.380000	112.638500	113.5400	+1.285%	838,449	-8.429%
2026-01-15	110.3300	112.660000	110.330000	112.1000	+2.197%	851,792	-7.252%
2026-01-14	109.5600	110.000000	108.190000	109.6900	0.000%	874,711	-5.215%
2026-01-13	109.2650	110.205900	109.160000	109.6900	+0.753%	1,310,948	-5.215%
2026-01-12	107.5000	108.950000	107.220000	108.8700	+1.180%	590,881	-4.501%
2026-01-09	106.3000	108.195000	106.130000	107.6000	+2.029%	1,290,768	-3.374%
2026-01-08	105.0300	106.311600	104.881400	105.4600	+0.870%	473,587	-1.413%
2026-01-07	105.8900	105.890000	104.266600	104.5500	-1.088%	815,562	-0.555%
2026-01-06	104.5100	105.719200	102.240000	105.7000	+1.110%	1,002,462	-1.637%
2026-01-05	102.3100	105.230000	102.270000	104.5400	+2.975%	895,073	-0.545%
2026-01-02	99.0200	101.562800	98.640100	101.5200	+3.255%	1,219,716	+2.413%
2025-12-31	99.8800	99.880000	98.220000	98.3200	-1.255%	427,666	+5.747%
2025-12-30	100.7100	100.710000	99.490000	99.5700	-0.984%	285,344	+4.419%
2025-12-29	100.9700	101.400000	100.275000	100.5600	-0.711%	349,527	+3.391%
2025-12-26	101.7300	101.730000	100.930800	101.2800	-0.335%	226,961	+2.656%
2025-12-24	101.7500	101.750000	101.130200	101.6200	-0.039%	206,101	+2.313%
2025-12-23	101.4600	101.940000	101.000000	101.6600	-0.039%	365,991	+2.272%
2025-12-22	100.7700	102.160000	100.690000	101.7000	+1.771%	996,070	+2.232%
2025-12-19	99.1100	100.300000	99.000000	99.9300	+1.082%	739,205	+4.043%
2025-12-18	98.4600	99.949900	98.460000	98.8600	+1.676%	436,085	+5.169%
2025-12-17	99.8800	100.525800	96.940000	97.2300	-2.780%	744,559	+6.932%
2025-12-16	100.4100	101.070000	99.250000	100.0100	-0.329%	448,501	+3.960%
2025-12-15	101.4100	101.410000	100.140000	100.3400	-0.249%	305,241	+3.618%
2025-12-12	103.5100	103.510000	99.745000	100.5900	-2.614%	639,297	+3.360%
2025-12-11	101.4700	103.600000	101.077500	103.2900	+1.573%	477,673	+0.658%
2025-12-10	99.2200	102.460000	98.910000	101.6900	+2.842%	755,419	+2.242%
2025-12-09	99.1900	100.189900	98.790000	98.8800	-0.292%	342,005	+5.148%
2025-12-08	99.7500	100.170000	98.960000	99.1700	+0.162%	249,517	+4.840%
2025-12-05	99.3400	99.340000	98.030000	99.0100	-0.582%	800,251	+5.010%
2025-12-04	98.5600	100.305000	98.410000	99.5900	+0.922%	1,602,440	+4.398%
2025-12-03	97.9300	98.730000	97.010000	98.6800	+1.034%	432,022	+5.361%
2025-12-02	98.4300	98.550000	97.570000	97.6700	+0.133%	543,952	+6.450%
2025-12-01	97.6800	98.560000	97.050000	97.5400	-1.385%	314,913	+6.592%
2025-11-28	98.8500	99.120000	98.410000	98.9100	+0.467%	837,664	+5.116%
2025-11-26	97.6200	99.310000	97.310000	98.4500	+1.099%	946,538	+5.607%
2025-11-25	95.7800	97.540000	94.940000	97.3800	+1.969%	356,892	+6.767%
2025-11-24	93.5000	95.929600	93.296800	95.5000	+2.721%	395,711	+8.869%
2025-11-21	91.1500	93.620000	90.510000	92.9700	+2.120%	409,709	+11.832%
2025-11-20	95.2600	96.090000	90.930000	91.0400	-2.412%	385,119	+14.203%
2025-11-19	93.1600	94.360000	92.825000	93.2900	+0.843%	429,019	+11.448%
2025-11-18	91.4700	93.240000	91.115000	92.5100	+0.228%	1,290,643	+12.388%
2025-11-17	94.1000	94.639300	91.690000	92.3000	-1.944%	509,301	+12.644%
2025-11-14	92.1200	94.955600	91.805000	94.1300	+0.363%	1,743,786	+10.454%
2025-11-13	97.2500	97.820100	93.540000	93.7900	-4.335%	1,271,884	+10.854%
2025-11-12	98.2100	99.180000	97.860000	98.0400	+0.266%	412,545	+6.049%
2025-11-11	98.2800	98.455000	97.225000	97.7800	-0.761%	284,906	+6.331%
2025-11-10	99.0900	99.325000	97.370000	98.5300	+1.316%	315,341	+5.521%
2025-11-07	95.8900	97.449100	94.511700	97.2500	+0.268%	422,192	+6.910%
2025-11-06	99.5600	99.560000	96.640000	96.9900	-1.703%	451,895	+7.197%
2025-11-05	97.9100	99.295000	97.430000	98.6700	+0.468%	351,935	+5.371%
2025-11-04	98.4300	98.980000	97.333400	98.2100	-1.534%	431,402	+5.865%
2025-11-03	100.2600	100.260000	98.600000	99.7400	-0.180%	276,983	+4.241%
2025-10-31	99.4200	100.330000	99.085000	99.9200	+0.797%	434,714	+4.053%
2025-10-30	99.9300	101.670000	98.760000	99.1300	-1.216%	458,587	+4.882%
2025-10-29	99.8200	101.700000	99.530000	100.3500	+0.824%	635,254	+3.607%
2025-10-28	100.1600	100.340000	99.180000	99.5300	-0.320%	235,243	+4.461%
2025-10-27	101.2700	101.270000	99.400000	99.8500	-0.170%	397,064	+4.126%
2025-10-24	99.4000	100.340000	99.400000	100.0200	+3.092%	717,392	+3.949%
2025-10-23	95.3100	97.170000	95.260000	97.0200	+2.051%	606,016	+7.163%
2025-10-22	98.2300	98.430000	94.210000	95.0700	-3.118%	455,929	+9.362%
2025-10-21	97.5400	98.364000	96.520000	98.1300	+0.574%	307,433	+5.951%
2025-10-20	96.8800	97.850000	96.720000	97.5700	+2.146%	499,219	+6.559%
2025-10-17	95.8200	96.549900	94.430000	95.5200	-0.779%	406,809	+8.846%
2025-10-16	97.7500	97.905000	96.070000	96.2700	-0.926%	389,067	+7.998%
2025-10-15	98.4700	98.885000	96.310000	97.1700	-0.573%	827,873	+6.998%
2025-10-14	95.3500	98.430000	94.690000	97.7300	+1.380%	1,067,946	+6.385%
2025-10-13	95.8200	97.030000	95.820000	96.4000	+2.455%	271,245	+7.853%
2025-10-10	97.7600	98.280000	94.030000	94.0900	-3.279%	568,005	+10.501%
2025-10-09	99.6300	99.850000	97.160000	97.2800	-2.113%	389,425	+6.877%
2025-10-08	97.8700	99.460000	97.370000	99.3800	+1.960%	406,110	+4.619%
2025-10-07	98.7300	99.170000	96.450000	97.4700	-0.844%	416,777	+6.669%
2025-10-06	97.8000	98.865300	97.230000	98.3000	+1.278%	398,339	+5.768%
2025-10-03	97.6000	98.180000	96.835200	97.0600	-0.062%	537,424	+7.119%
2025-10-02	97.2500	97.599900	96.020000	97.1200	+0.237%	724,232	+7.053%
2025-10-01	96.1100	97.290000	95.755000	96.8900	+0.217%	1,260,122	+7.307%
2025-09-30	95.5800	96.810000	95.500000	96.6800	+1.109%	326,979	+7.540%
2025-09-29	96.1300	96.570000	95.460000	95.6200	+0.147%	872,807	+8.732%
2025-09-26	94.5200	95.580000	94.480000	95.4800	+1.596%	296,037	+8.892%
2025-09-25	93.2900	94.252500	92.250000	93.9800	-0.445%	776,716	+10.630%
2025-09-24	96.4900	96.576500	94.220000	94.4000	-1.851%	282,585	+10.138%
2025-09-23	96.7100	97.570000	95.866000	96.1800	-0.114%	521,371	+8.099%
2025-09-22	95.0200	96.435000	94.650000	96.2900	+1.230%	308,978	+7.976%
2025-09-19	95.9500	95.959100	94.710000	95.1200	-0.398%	330,407	+9.304%
2025-09-18	93.4300	95.795000	92.930000	95.5000	+3.009%	898,378	+8.869%
2025-09-17	93.8300	95.060000	92.020000	92.7100	-0.802%	427,793	+12.145%
2025-09-16	93.6400	93.700000	92.260000	93.4600	+0.054%	322,156	+11.245%
2025-09-15	93.1100	93.909400	92.590000	93.4100	+0.897%	351,381	+11.305%
2025-09-12	93.3700	93.410000	92.480000	92.5800	-0.889%	206,938	+12.303%
2025-09-11	92.3500	93.703700	92.240000	93.4100	+1.721%	534,593	+11.305%
2025-09-10	90.5900	92.287300	90.590000	91.8300	+1.897%	369,999	+13.220%
2025-09-09	91.4900	91.490000	89.500000	90.1200	-2.043%	1,354,446	+15.368%
2025-09-08	92.3000	92.450000	91.400000	92.0000	+0.011%	392,342	+13.011%
2025-09-05	92.6300	92.938100	90.250000	91.9900	-0.033%	551,635	+13.023%
2025-09-04	90.7400	92.030000	90.090000	92.0200	+2.006%	285,731	+12.986%
2025-09-03	90.7100	91.141500	89.787600	90.2100	-0.672%	308,134	+15.253%
2025-09-02	90.1900	90.950000	89.500000	90.8200	-0.787%	654,423	+14.479%
2025-08-29	93.2000	93.200000	91.164800	91.5400	-1.654%	1,095,898	+13.579%
2025-08-28	93.2200	93.220000	92.490000	93.0800	+0.345%	571,556	+11.700%
2025-08-27	92.4200	93.110000	92.195000	92.7600	+0.270%	520,780	+12.085%
2025-08-26	91.7800	92.674000	91.615000	92.5100	+1.115%	577,439	+12.388%
2025-08-25	91.9900	92.405000	91.490000	91.4900	-0.554%	567,020	+13.641%
2025-08-22	90.0700	92.970000	89.800000	92.0000	+2.885%	1,267,090	+13.011%
2025-08-21	88.8200	89.574800	88.670000	89.4200	+0.415%	348,409	+16.272%
2025-08-20	89.2000	89.350000	87.670000	89.0500	-0.923%	401,324	+16.755%
2025-08-19	90.4000	90.668400	89.528100	89.8800	-0.696%	303,465	+15.676%
2025-08-18	89.7800	90.510000	89.685000	90.5100	+0.903%	433,315	+14.871%
2025-08-15	91.0400	91.040000	89.540000	89.7000	-1.211%	621,115	+15.909%
2025-08-14	91.6100	91.935000	90.600000	90.8000	-1.710%	898,990	+14.504%
2025-08-13	92.4600	92.580000	90.630000	92.3800	+0.632%	490,103	+12.546%
2025-08-12	89.0100	91.840000	88.990000	91.8000	+4.152%	2,385,285	+13.257%
2025-08-11	88.5500	88.750000	87.800100	88.1400	-0.631%	260,027	+17.960%
2025-08-08	89.0400	89.629000	88.373700	88.7000	+0.362%	423,783	+17.215%
2025-08-07	88.8100	88.995000	87.810000	88.3800	+1.087%	381,430	+17.640%
2025-08-06	88.0900	88.090000	87.154000	87.4300	-0.625%	476,910	+18.918%
2025-08-05	87.6900	88.415000	86.580000	87.9800	+2.089%	782,750	+18.175%
2025-08-04	86.0000	86.296700	85.530000	86.1800	+1.162%	1,704,863	+20.643%
2025-08-01	85.3900	85.825500	83.330000	85.1900	-2.283%	969,578	+22.045%
2025-07-31	87.2800	88.020000	86.585000	87.1800	+0.218%	919,202	+19.259%
2025-07-30	87.5900	87.890000	86.450000	86.9900	-0.252%	404,611	+19.519%
2025-07-29	88.5700	88.799900	86.890000	87.2100	-1.010%	471,006	+19.218%
2025-07-28	89.0600	89.060000	87.770000	88.1000	-0.497%	623,834	+18.014%
2025-07-25	87.3500	88.570000	87.210000	88.5400	+3.061%	616,993	+17.427%
2025-07-24	85.7400	86.240000	85.520000	85.9100	+0.117%	422,617	+21.022%
2025-07-23	84.7500	85.869700	84.750000	85.8100	+2.155%	296,519	+21.163%
2025-07-22	83.6100	84.189700	82.386100	84.0000	+0.107%	289,921	+23.774%
2025-07-21	85.4800	85.480000	83.830000	83.9100	-1.282%	517,783	+23.907%
2025-07-18	85.7700	85.800000	84.545000	85.0000	-0.282%	581,114	+22.318%
2025-07-17	84.0300	85.410000	83.900000	85.2400	+1.816%	658,611	+21.973%
2025-07-16	83.6800	83.830000	82.220000	83.7200	+0.336%	577,202	+24.188%
2025-07-15	85.0700	85.070000	83.380000	83.4400	-1.383%	955,379	+24.605%
2025-07-14	84.8800	84.990000	84.280000	84.6100	-0.342%	303,707	+22.881%
2025-07-11	84.8200	85.160000	84.420000	84.9000	-0.258%	885,847	+22.462%
2025-07-10	84.1800	85.650000	84.180000	85.1200	+0.937%	1,337,564	+22.145%
2025-07-09	84.0300	84.394600	83.515000	84.3300	+0.825%	286,226	+23.289%
2025-07-08	83.9200	84.150000	82.977900	83.6400	+0.024%	1,000,396	+24.307%
2025-07-07	84.0400	84.698500	83.100000	83.6200	-0.830%	557,497	+24.336%
2025-07-03	83.9500	84.509000	83.930000	84.3200	+0.958%	202,230	+23.304%
2025-07-02	82.6000	83.600000	82.210000	83.5200	+1.581%	317,575	+24.485%
2025-07-01	81.2400	82.920000	80.970100	82.2200	+1.007%	414,635	+26.453%
2025-06-30	81.9000	81.940000	81.002100	81.4000	-0.123%	303,598	+27.727%
2025-06-27	80.9700	82.070000	80.800000	81.5000	+1.217%	239,692	+27.571%
2025-06-26	79.7800	80.586200	79.645000	80.5200	+1.487%	305,519	+29.123%
2025-06-25	80.3600	80.470000	79.240000	79.3400	-1.134%	1,264,474	+31.044%
2025-06-24	80.0200	80.420000	79.300000	80.2500	+1.198%	266,679	+29.558%
2025-06-23	77.6000	79.340000	77.410100	79.3000	+1.836%	289,859	+31.110%
2025-06-20	78.5700	78.640000	77.431000	77.8700	-0.077%	272,765	+33.517%
2025-06-18	78.0500	78.820000	77.850000	77.9300	+0.039%	369,474	+33.415%
2025-06-17	77.6300	78.390000	77.490000	77.9000	-0.320%	244,999	+33.466%
2025-06-16	78.3300	79.060000	77.983000	78.1500	+0.709%	217,988	+33.039%
2025-06-13	77.5500	78.310000	77.160300	77.6000	-1.121%	343,039	+33.982%
2025-06-12	78.1200	78.600000	77.830000	78.4800	-0.267%	303,397	+32.480%
2025-06-11	79.0900	79.090000	78.280000	78.6900	+0.115%	261,942	+32.126%
2025-06-10	79.5200	79.520000	78.088500	78.6000	-0.770%	268,050	+32.277%
2025-06-09	80.0000	80.000000	79.100000	79.2100	-0.252%	221,988	+31.259%
2025-06-06	79.5000	79.660700	78.850000	79.4100	+1.469%	1,330,075	+30.928%
2025-06-05	78.1200	78.580000	77.275000	78.2600	+0.398%	274,095	+32.852%
2025-06-04	78.3200	78.569700	77.910000	77.9500	-0.358%	282,161	+33.380%
2025-06-03	76.4500	78.290000	76.450000	78.2300	+2.503%	689,756	+32.903%
2025-06-02	76.5900	76.590000	75.180000	76.3200	-0.326%	292,596	+36.229%
2025-05-30	76.6400	76.880000	75.860000	76.5700	-0.286%	238,939	+35.784%
2025-05-29	77.3800	77.460000	76.180000	76.7900	-0.039%	258,854	+35.395%
2025-05-28	78.0200	78.020000	76.710000	76.8200	-1.412%	263,202	+35.342%
2025-05-27	77.0400	77.920000	76.270000	77.9200	+2.892%	1,185,052	+33.432%
2025-05-23	74.0900	75.960000	74.090000	75.7300	+0.411%	451,951	+37.290%
2025-05-22	75.4800	75.816100	74.700000	75.4200	-0.396%	260,145	+37.855%
2025-05-21	76.8700	77.360000	75.681900	75.7200	-2.221%	247,099	+37.309%
2025-05-20	77.6300	77.998900	77.190000	77.4400	-0.270%	202,021	+34.259%
2025-05-19	77.0300	77.767500	76.880000	77.6500	-0.423%	200,621	+33.896%
2025-05-16	77.3200	77.999600	76.890000	77.9800	+1.194%	231,647	+33.329%
2025-05-15	76.6300	77.150400	76.210100	77.0600	+0.026%	275,920	+34.921%
2025-05-14	77.5800	77.617800	76.987000	77.0400	-0.336%	271,123	+34.956%
2025-05-13	77.1500	77.919300	76.940000	77.3000	+1.006%	364,737	+34.502%
2025-05-12	76.8700	77.000000	75.475736	76.5300	+4.151%	446,469	+35.855%
2025-05-09	73.9500	73.950000	73.000200	73.4800	-0.149%	237,294	+41.494%
2025-05-08	72.9300	74.190000	72.560000	73.5900	+2.237%	222,452	+41.283%
2025-05-07	72.7900	72.829900	71.490200	71.9800	-0.601%	270,032	+44.443%
2025-05-06	72.4800	72.960000	71.950000	72.4150	-0.856%	249,245	+43.575%
2025-05-05	72.5400	73.550000	72.110100	73.0400	-0.014%	279,446	+42.347%
2025-05-02	71.9300	73.489600	71.720000	73.0500	+3.032%	279,492	+42.327%
2025-05-01	70.4350	71.530000	69.863000	70.9000	+1.795%	261,749	+46.643%
2025-04-30	68.9000	69.790000	67.750000	69.6500	-0.457%	272,365	+49.275%
2025-04-29	69.6700	70.230000	68.980000	69.9700	+0.373%	187,589	+48.592%
2025-04-28	69.6000	70.202200	68.820000	69.7100	+0.201%	390,251	+49.146%
2025-04-25	69.3600	69.870000	68.950000	69.5700	-0.657%	386,512	+49.447%
2025-04-24	68.1600	70.140000	67.870000	70.0300	+2.970%	218,684	+48.465%
2025-04-23	68.8000	70.349900	67.690000	68.0100	+1.888%	400,343	+52.875%
2025-04-22	66.0400	67.140000	65.560000	66.7500	+2.424%	357,380	+55.760%
2025-04-21	66.7000	66.720000	64.500000	65.1700	-3.035%	541,585	+59.537%
2025-04-17	67.0000	67.680000	66.555500	67.2100	+0.795%	492,371	+54.694%
2025-04-16	67.0500	67.449100	65.770000	66.6800	-1.332%	322,197	+55.924%
2025-04-15	67.6300	68.450000	67.440000	67.5800	-0.074%	338,869	+53.847%
2025-04-14	68.5100	68.510000	66.559500	67.6300	+0.760%	370,745	+53.734%
2025-04-11	65.9600	67.445100	64.840000	67.1200	+1.820%	559,528	+54.902%
2025-04-10	66.4200	66.784800	64.140000	65.9200	-3.421%	576,231	+57.721%