CARZ
First Trust Exchange-Traded Fund II First Trust S-Network Future Vehicles & Technology ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:34:09 PM EDT
109.94USD+0.169%(+0.19)201
108.60Bid111.42Ask2.82SpreadCARZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 109.94 | 109.94 | 109.94 | 109.94 | +0.169% | 201 | 0.000% |
| 2026-10-02 | 110.00 | 110.00 | 109.72 | 109.75 | +1.713% | 1,073 | +0.169% |
| 2026-10-01 | 107.91 | 107.91 | 107.91 | 107.91 | +0.205% | 362 | +1.884% |
| 2026-09-30 | 107.62 | 107.75 | 107.62 | 107.69 | +0.087% | 1,408 | +2.093% |
| 2026-09-29 | 107.59 | 107.59 | 107.59 | 107.59 | +0.032% | 388 | +2.182% |
| 2026-09-28 | 108.03 | 108.03 | 107.42 | 107.56 | -1.862% | 613 | +2.215% |
| 2026-09-25 | 109.24 | 109.60 | 109.24 | 109.60 | +0.645% | 8,437 | +0.311% |
| 2026-09-24 | 107.87 | 109.09 | 107.87 | 108.90 | +0.030% | 5,738 | +0.958% |
| 2026-09-23 | 109.00 | 109.00 | 108.86 | 108.86 | -1.589% | 1,222 | +0.989% |
| 2026-09-22 | 110.00 | 111.04 | 110.00 | 110.62 | +0.959% | 3,882 | -0.616% |
| 2026-09-21 | 107.84 | 109.90 | 107.69 | 109.57 | +2.980% | 16,777 | +0.337% |
| 2026-09-18 | 105.56 | 106.40 | 105.56 | 106.40 | +0.108% | 287 | +3.327% |
| 2026-09-17 | 105.78 | 106.45 | 105.78 | 106.29 | +2.814% | 11,390 | +3.438% |
| 2026-09-16 | 105.13 | 105.13 | 103.38 | 103.38 | -0.250% | 708 | +6.349% |
| 2026-09-15 | 104.16 | 104.16 | 103.53 | 103.64 | -0.199% | 1,179 | +6.084% |
| 2026-09-14 | 104.36 | 104.36 | 103.20 | 103.84 | -3.250% | 13,878 | +5.873% |
| 2026-09-11 | 107.33 | 107.33 | 107.33 | 107.33 | +1.333% | 253 | +2.432% |
| 2026-09-10 | 106.19 | 106.58 | 105.92 | 105.92 | -1.524% | 6,089 | +3.797% |
| 2026-09-09 | 107.19 | 108.18 | 107.19 | 107.56 | -0.020% | 612 | +2.216% |
| 2026-09-08 | 107.67 | 108.06 | 107.26 | 107.58 | +1.121% | 7,189 | +2.196% |
| 2026-09-04 | 106.28 | 106.50 | 106.14 | 106.39 | +0.651% | 665 | +3.342% |
| 2026-09-03 | 105.00 | 105.70 | 105.00 | 105.70 | +1.283% | 881 | +4.014% |
| 2026-09-02 | 104.20 | 104.36 | 104.20 | 104.36 | +0.253% | 526 | +5.349% |
| 2026-09-01 | 104.11 | 104.23 | 103.41 | 104.09 | -2.195% | 2,339 | +5.616% |
| 2026-08-31 | 106.03 | 106.57 | 106.03 | 106.43 | +0.637% | 4,411 | +3.298% |
| 2026-08-28 | 107.26 | 107.26 | 105.25 | 105.76 | -0.705% | 1,965 | +3.956% |
| 2026-08-27 | 106.16 | 106.51 | 105.66 | 106.51 | +1.206% | 9,237 | +3.223% |
| 2026-08-26 | 105.00 | 105.24 | 105.00 | 105.24 | -0.371% | 376 | +4.469% |
| 2026-08-25 | 105.42 | 105.63 | 105.42 | 105.63 | +0.999% | 397 | +4.081% |
| 2026-08-24 | 104.58 | 104.58 | 104.58 | 104.58 | -2.006% | 364 | +5.121% |
| 2026-08-21 | 106.45 | 107.30 | 106.45 | 106.73 | +0.727% | 2,885 | +3.012% |
| 2026-08-20 | 106.36 | 106.36 | 105.55 | 105.96 | +0.142% | 829 | +3.761% |
| 2026-08-19 | 105.85 | 105.85 | 105.79 | 105.80 | +0.099% | 713 | +3.908% |
| 2026-08-18 | 105.46 | 105.70 | 104.89 | 105.70 | -3.993% | 5,266 | +4.012% |
| 2026-08-17 | 110.51 | 111.58 | 109.99 | 110.10 | +0.650% | 3,662 | -0.142% |
| 2026-08-14 | 109.30 | 109.60 | 109.30 | 109.39 | +0.889% | 1,455 | +0.507% |
| 2026-08-13 | 108.43 | 108.99 | 108.42 | 108.42 | +0.394% | 1,660 | +1.401% |
| 2026-08-12 | 108.77 | 108.77 | 108.00 | 108.00 | +0.954% | 1,448 | +1.801% |
| 2026-08-11 | 106.54 | 107.55 | 105.99 | 106.97 | -0.125% | 19,869 | +2.772% |
| 2026-08-10 | 107.10 | 108.10 | 106.95 | 107.11 | -0.489% | 4,980 | +2.644% |
| 2026-08-07 | 106.99 | 108.00 | 106.99 | 107.63 | +1.613% | 1,215 | +2.142% |
| 2026-08-06 | 105.51 | 105.93 | 105.36 | 105.93 | -0.458% | 981 | +3.790% |
| 2026-08-05 | 107.99 | 107.99 | 106.30 | 106.41 | -1.085% | 4,660 | +3.314% |
| 2026-08-04 | 104.79 | 108.00 | 104.79 | 107.58 | +3.994% | 9,919 | +2.194% |
| 2026-08-03 | 101.28 | 103.50 | 101.28 | 103.45 | +1.280% | 2,655 | +6.275% |
| 2026-07-31 | 101.75 | 102.14 | 101.75 | 102.14 | -0.241% | 688 | +7.635% |
| 2026-07-30 | 100.62 | 102.39 | 100.62 | 102.39 | +5.813% | 1,525 | +7.375% |
| 2026-07-29 | 96.87 | 98.35 | 96.76 | 96.76 | -2.718% | 1,100 | +13.617% |
| 2026-07-28 | 98.70 | 99.47 | 98.68 | 99.47 | -1.491% | 1,339 | +10.528% |
| 2026-07-27 | 99.15 | 101.39 | 99.15 | 100.97 | -0.382% | 11,503 | +8.880% |
| 2026-07-24 | 102.70 | 102.71 | 100.91 | 101.36 | -2.575% | 10,898 | +8.464% |
| 2026-07-23 | 104.57 | 104.57 | 103.45 | 104.04 | -2.352% | 1,371 | +5.671% |
| 2026-07-22 | 106.55 | 106.55 | 106.55 | 106.55 | -0.030% | 404 | +3.185% |
| 2026-07-21 | 105.53 | 106.75 | 104.80 | 106.58 | +3.394% | 12,905 | +3.154% |
| 2026-07-20 | 103.19 | 103.27 | 101.89 | 103.08 | +0.034% | 10,319 | +6.655% |
| 2026-07-17 | 101.96 | 103.22 | 101.45 | 103.04 | -1.074% | 1,727 | +6.691% |
| 2026-07-16 | 104.24 | 104.39 | 103.78 | 104.16 | -3.334% | 2,101 | +5.545% |
| 2026-07-15 | 107.94 | 107.94 | 105.37 | 107.76 | -1.553% | 5,065 | +2.027% |
| 2026-07-14 | 109.87 | 109.91 | 108.94 | 109.46 | +1.934% | 2,493 | +0.442% |
| 2026-07-13 | 107.09 | 108.51 | 106.37 | 107.38 | -3.251% | 4,911 | +2.384% |
| 2026-07-10 | 109.85 | 111.60 | 109.85 | 110.99 | -0.246% | 3,520 | -0.945% |
| 2026-07-09 | 111.86 | 111.86 | 111.26 | 111.26 | +2.072% | 475 | -1.189% |
| 2026-07-08 | 107.45 | 109.40 | 107.45 | 109.00 | +0.364% | 2,108 | +0.859% |
| 2026-07-07 | 108.37 | 109.44 | 107.36 | 108.61 | -4.526% | 3,298 | +1.226% |
| 2026-07-06 | 114.76 | 114.76 | 113.14 | 113.76 | +3.385% | 20,597 | -3.356% |
| 2026-07-02 | 111.55 | 111.55 | 108.55 | 110.03 | -3.392% | 1,322 | -0.085% |
| 2026-07-01 | 116.05 | 116.05 | 113.90 | 113.90 | -3.909% | 1,041 | -3.474% |
| 2026-06-30 | 116.72 | 118.53 | 116.72 | 118.53 | +3.553% | 1,801 | -7.247% |
| 2026-06-29 | 113.12 | 114.46 | 111.87 | 114.46 | +1.939% | 7,348 | -3.952% |
| 2026-06-26 | 112.51 | 113.25 | 111.27 | 112.29 | -2.206% | 1,069 | -2.089% |
| 2026-06-25 | 113.97 | 115.03 | 113.97 | 114.82 | +1.796% | 1,098 | -4.249% |
| 2026-06-24 | 112.84 | 113.45 | 110.96 | 112.79 | -0.775% | 5,989 | -2.529% |
| 2026-06-23 | 114.89 | 115.51 | 113.21 | 113.67 | -6.258% | 2,066 | -3.284% |
| 2026-06-22 | 121.00 | 122.52 | 120.47 | 121.26 | +1.100% | 14,683 | -9.336% |
| 2026-06-18 | 118.58 | 119.94 | 118.58 | 119.94 | +3.932% | 1,481 | -8.339% |
| 2026-06-17 | 117.70 | 118.37 | 114.76 | 115.41 | -0.657% | 2,243 | -4.736% |
| 2026-06-16 | 119.12 | 119.12 | 115.53 | 116.17 | -3.560% | 2,200 | -5.362% |
| 2026-06-15 | 119.20 | 121.24 | 119.20 | 120.46 | +3.887% | 10,333 | -8.731% |
| 2026-06-12 | 116.17 | 116.81 | 115.95 | 115.95 | +1.732% | 4,501 | -5.184% |
| 2026-06-11 | 113.98 | 113.98 | 113.98 | 113.98 | +5.329% | 344 | -3.541% |
| 2026-06-10 | 109.45 | 112.19 | 107.49 | 108.21 | -2.980% | 860 | +1.599% |
| 2026-06-09 | 109.17 | 111.53 | 109.05 | 111.53 | -2.007% | 1,366 | -1.428% |
| 2026-06-08 | 113.45 | 114.31 | 113.45 | 113.82 | +2.905% | 2,119 | -3.407% |
| 2026-06-05 | 115.00 | 115.00 | 110.60 | 110.60 | -8.424% | 3,065 | -0.600% |
| 2026-06-04 | 117.98 | 121.38 | 117.98 | 120.78 | -1.581% | 12,502 | -8.973% |
| 2026-06-03 | 123.00 | 123.15 | 122.10 | 122.72 | -0.367% | 1,376 | -10.413% |
| 2026-06-02 | 121.63 | 123.17 | 121.62 | 123.17 | +2.833% | 773 | -10.741% |
| 2026-06-01 | 118.66 | 119.97 | 118.66 | 119.78 | +0.456% | 1,763 | -8.212% |
| 2026-05-29 | 119.13 | 119.23 | 118.66 | 119.23 | -0.086% | 1,282 | -7.794% |
| 2026-05-28 | 117.74 | 120.00 | 117.74 | 119.34 | +0.744% | 1,559 | -7.873% |
| 2026-05-27 | 118.09 | 118.48 | 117.43 | 118.45 | -0.556% | 1,754 | -7.188% |
| 2026-05-26 | 117.91 | 119.32 | 116.42 | 119.12 | +4.406% | 2,704 | -7.704% |
| 2026-05-22 | 114.00 | 114.74 | 113.59 | 114.09 | +1.333% | 4,207 | -3.637% |
| 2026-05-21 | 110.80 | 112.59 | 110.80 | 112.59 | +0.943% | 1,587 | -2.352% |
| 2026-05-20 | 110.15 | 111.54 | 110.15 | 111.54 | +3.196% | 2,093 | -1.431% |
| 2026-05-19 | 106.49 | 108.70 | 106.49 | 108.08 | -0.824% | 1,208 | +1.719% |
| 2026-05-18 | 108.85 | 109.38 | 107.29 | 108.98 | -1.819% | 8,260 | +0.881% |
| 2026-05-15 | 111.23 | 111.95 | 110.36 | 111.00 | -3.329% | 2,495 | -0.955% |
| 2026-05-14 | 115.00 | 115.63 | 114.17 | 114.82 | -0.212% | 34,730 | -4.251% |
| 2026-05-13 | 113.42 | 116.07 | 113.42 | 115.07 | +2.074% | 2,689 | -4.454% |
| 2026-05-12 | 113.01 | 113.01 | 110.31 | 112.73 | -2.668% | 3,704 | -2.473% |
| 2026-05-11 | 114.00 | 116.26 | 114.00 | 115.82 | +1.921% | 2,425 | -5.075% |
| 2026-05-08 | 111.45 | 113.64 | 110.79 | 113.64 | +4.094% | 2,751 | -3.252% |
| 2026-05-07 | 110.17 | 110.70 | 108.73 | 109.17 | -1.098% | 4,089 | +0.708% |
| 2026-05-06 | 108.40 | 110.39 | 108.40 | 110.38 | +4.150% | 10,056 | -0.398% |
| 2026-05-05 | 106.07 | 106.22 | 105.44 | 105.98 | +2.837% | 1,297 | +3.736% |
| 2026-05-04 | 103.90 | 104.69 | 102.58 | 103.06 | -0.811% | 5,075 | +6.678% |
| 2026-05-01 | 103.18 | 104.00 | 103.11 | 103.90 | +0.997% | 2,228 | +5.813% |
| 2026-04-30 | 101.24 | 102.87 | 101.24 | 102.87 | +2.686% | 1,135 | +6.868% |
| 2026-04-29 | 99.27 | 100.23 | 99.27 | 100.18 | +1.709% | 1,881 | +9.739% |
| 2026-04-28 | 98.42 | 98.56 | 97.74 | 98.50 | -1.662% | 1,336 | +11.614% |
| 2026-04-27 | 99.73 | 100.20 | 99.73 | 100.16 | -0.038% | 1,434 | +9.759% |
| 2026-04-24 | 99.16 | 100.29 | 99.16 | 100.20 | +3.784% | 3,474 | +9.718% |
| 2026-04-23 | 97.00 | 97.55 | 94.97 | 96.55 | -0.503% | 14,454 | +13.869% |
| 2026-04-22 | 96.50 | 97.04 | 96.50 | 97.04 | +2.084% | 781 | +13.297% |
| 2026-04-21 | 96.47 | 96.72 | 95.06 | 95.06 | -0.508% | 1,041 | +15.658% |
| 2026-04-20 | 95.66 | 95.66 | 95.54 | 95.54 | -0.491% | 979 | +15.071% |
| 2026-04-17 | 95.72 | 96.84 | 95.44 | 96.01 | +2.215% | 3,622 | +14.506% |
| 2026-04-16 | 93.56 | 94.25 | 92.99 | 93.93 | +2.178% | 4,709 | +17.041% |
| 2026-04-15 | 92.02 | 92.50 | 91.17 | 91.93 | -0.200% | 4,392 | +19.591% |
| 2026-04-14 | 90.92 | 92.11 | 90.92 | 92.11 | +2.108% | 4,280 | +19.352% |
| 2026-04-13 | 89.36 | 90.21 | 89.08 | 90.21 | +1.351% | 2,631 | +21.867% |
| 2026-04-10 | 88.55 | 89.03 | 88.55 | 89.01 | +0.949% | 1,349 | +23.513% |
| 2026-04-09 | 86.77 | 88.70 | 86.77 | 88.17 | +0.197% | 6,796 | +24.686% |
| 2026-04-08 | 83.68 | 88.00 | 83.68 | 88.00 | +5.864% | 1,027 | +24.932% |
| 2026-04-07 | 82.44 | 83.16 | 82.44 | 83.13 | -0.066% | 833 | +32.258% |
| 2026-04-06 | 83.43 | 83.43 | 82.84 | 83.18 | +0.888% | 1,297 | +32.170% |
| 2026-04-02 | 80.68 | 82.45 | 80.68 | 82.45 | -0.077% | 1,559 | +33.344% |
| 2026-04-01 | 82.82 | 83.22 | 81.96 | 82.51 | +2.099% | 2,395 | +33.242% |
| 2026-03-31 | 78.78 | 81.28 | 78.78 | 80.82 | +5.113% | 2,826 | +36.038% |
| 2026-03-30 | 78.55 | 78.55 | 76.34 | 76.88 | -2.333% | 3,314 | +42.994% |
| 2026-03-27 | 78.72 | 78.72 | 78.72 | 78.72 | -1.216% | 687 | +39.658% |
| 2026-03-26 | 80.70 | 80.70 | 79.27 | 79.69 | -3.480% | 6,146 | +37.960% |
| 2026-03-25 | 82.38 | 82.56 | 82.12 | 82.56 | +0.991% | 1,931 | +33.159% |
| 2026-03-24 | 81.06 | 81.93 | 80.83 | 81.75 | -0.351% | 1,531 | +34.478% |
| 2026-03-23 | 82.43 | 82.43 | 81.63 | 82.04 | +2.793% | 1,536 | +34.006% |
| 2026-03-20 | 79.27 | 79.81 | 79.27 | 79.81 | -3.155% | 377 | +37.749% |
| 2026-03-19 | 81.15 | 82.41 | 81.15 | 82.41 | -0.146% | 2,659 | +33.403% |
| 2026-03-18 | 82.85 | 83.43 | 82.05 | 82.53 | -1.371% | 2,393 | +33.208% |
| 2026-03-17 | 83.29 | 83.68 | 83.28 | 83.68 | +0.472% | 1,750 | +31.381% |
| 2026-03-16 | 83.13 | 83.29 | 83.12 | 83.29 | +2.337% | 24,311 | +32.002% |
| 2026-03-13 | 81.86 | 81.96 | 81.10 | 81.39 | -0.750% | 2,993 | +35.086% |
| 2026-03-12 | 83.87 | 83.87 | 81.74 | 82.00 | -3.194% | 2,456 | +34.073% |
| 2026-03-11 | 83.90 | 84.71 | 83.86 | 84.71 | +1.246% | 982 | +29.790% |
| 2026-03-10 | 83.58 | 84.81 | 83.37 | 83.66 | +0.833% | 2,712 | +31.407% |
| 2026-03-09 | 79.54 | 82.97 | 79.50 | 82.97 | +2.101% | 3,105 | +32.501% |
| 2026-03-06 | 81.27 | 81.27 | 81.27 | 81.27 | -1.873% | 320 | +35.285% |
| 2026-03-05 | 83.13 | 83.13 | 82.30 | 82.82 | -1.883% | 1,678 | +32.752% |
| 2026-03-04 | 82.98 | 84.77 | 82.98 | 84.41 | +1.416% | 644 | +30.252% |
| 2026-03-03 | 81.78 | 83.29 | 81.53 | 83.23 | -4.702% | 14,148 | +32.096% |
| 2026-03-02 | 86.04 | 87.36 | 86.04 | 87.33 | -0.749% | 8,751 | +25.885% |
| 2026-02-27 | 88.27 | 88.27 | 87.85 | 87.99 | -0.812% | 805 | +24.942% |
| 2026-02-26 | 88.92 | 89.10 | 88.71 | 88.71 | -1.279% | 1,137 | +23.927% |
| 2026-02-25 | 89.46 | 90.04 | 89.46 | 89.86 | +1.556% | 4,303 | +22.342% |
| 2026-02-24 | 88.66 | 88.74 | 87.84 | 88.49 | +2.442% | 2,453 | +24.246% |
| 2026-02-23 | 87.62 | 87.62 | 86.28 | 86.38 | -0.866% | 2,337 | +27.280% |
| 2026-02-20 | 85.71 | 87.13 | 85.71 | 87.13 | +1.066% | 1,066 | +26.178% |
| 2026-02-19 | 85.62 | 86.32 | 85.62 | 86.21 | -0.387% | 1,905 | +27.523% |
| 2026-02-18 | 87.08 | 87.08 | 86.41 | 86.55 | +0.644% | 1,207 | +27.029% |
| 2026-02-17 | 85.90 | 86.99 | 85.90 | 85.99 | -0.842% | 1,303 | +27.847% |
| 2026-02-13 | 85.74 | 87.72 | 85.74 | 86.72 | +0.714% | 2,694 | +26.771% |
| 2026-02-12 | 87.55 | 88.62 | 85.96 | 86.11 | -1.686% | 3,957 | +27.676% |
| 2026-02-11 | 87.33 | 87.58 | 87.33 | 87.58 | +2.091% | 1,147 | +25.524% |
| 2026-02-10 | 85.79 | 85.79 | 85.79 | 85.79 | -0.099% | 537 | +28.149% |
| 2026-02-09 | 85.64 | 85.97 | 85.24 | 85.88 | +0.914% | 1,259 | +28.021% |
| 2026-02-06 | 82.93 | 85.24 | 82.93 | 85.10 | +3.332% | 1,571 | +29.191% |
| 2026-02-05 | 82.35 | 82.35 | 82.35 | 82.35 | -1.296% | 114 | +33.496% |
| 2026-02-04 | 82.56 | 83.44 | 82.56 | 83.44 | -1.731% | 2,675 | +31.766% |
| 2026-02-03 | 85.13 | 85.15 | 84.30 | 84.91 | -0.520% | 1,901 | +29.485% |
| 2026-02-02 | 85.18 | 85.35 | 85.18 | 85.35 | +0.938% | 756 | +28.812% |
| 2026-01-30 | 85.79 | 85.79 | 84.56 | 84.56 | -2.567% | 1,832 | +30.020% |
| 2026-01-29 | 86.78 | 86.78 | 86.78 | 86.78 | -0.693% | 202 | +26.683% |
| 2026-01-28 | 87.76 | 87.76 | 87.03 | 87.39 | +0.882% | 1,450 | +25.806% |
| 2026-01-27 | 85.64 | 86.76 | 85.64 | 86.63 | +1.324% | 816 | +26.915% |
| 2026-01-26 | 85.77 | 85.77 | 85.49 | 85.49 | -0.797% | 1,254 | +28.595% |
| 2026-01-23 | 85.85 | 86.18 | 85.51 | 86.18 | -0.584% | 50,845 | +27.570% |
| 2026-01-22 | 86.37 | 86.84 | 86.34 | 86.69 | +1.078% | 1,567 | +26.825% |
| 2026-01-21 | 84.22 | 85.76 | 83.97 | 85.76 | +3.215% | 1,634 | +28.192% |
| 2026-01-20 | 83.55 | 83.55 | 83.09 | 83.09 | -1.419% | 716 | +32.313% |
| 2026-01-16 | 84.44 | 84.85 | 83.92 | 84.29 | +0.086% | 4,975 | +30.435% |
| 2026-01-15 | 84.79 | 85.17 | 84.18 | 84.22 | +0.430% | 2,414 | +30.547% |
| 2026-01-14 | 83.07 | 83.85 | 83.07 | 83.85 | +0.061% | 846 | +31.108% |
| 2026-01-13 | 84.09 | 84.24 | 83.27 | 83.80 | +0.123% | 1,959 | +31.188% |
| 2026-01-12 | 83.09 | 84.16 | 83.09 | 83.70 | +0.488% | 8,629 | +31.348% |
| 2026-01-09 | 83.38 | 83.41 | 83.30 | 83.30 | +1.864% | 1,135 | +31.989% |
| 2026-01-08 | 81.69 | 81.90 | 81.67 | 81.77 | -1.032% | 1,111 | +34.449% |
| 2026-01-07 | 82.81 | 82.81 | 82.62 | 82.62 | -0.570% | 1,365 | +33.061% |
| 2026-01-06 | 82.30 | 83.10 | 82.00 | 83.10 | +2.402% | 1,470 | +32.303% |
| 2026-01-05 | 81.29 | 81.34 | 81.15 | 81.15 | +1.222% | 15,053 | +35.481% |
| 2026-01-02 | 80.00 | 80.17 | 79.38 | 80.17 | +2.905% | 34,286 | +37.136% |
| 2025-12-31 | 78.98 | 78.98 | 77.90 | 77.90 | -0.947% | 1,802 | +41.121% |
| 2025-12-30 | 78.91 | 78.91 | 78.55 | 78.65 | +0.003% | 1,170 | +39.784% |
| 2025-12-29 | 77.94 | 78.65 | 77.94 | 78.65 | -0.403% | 760 | +39.789% |
| 2025-12-26 | 78.97 | 78.97 | 78.97 | 78.97 | +0.274% | 271 | +39.226% |
| 2025-12-24 | 78.75 | 78.75 | 78.75 | 78.75 | +0.476% | 142 | +39.608% |
| 2025-12-23 | 78.38 | 78.38 | 78.38 | 78.38 | +0.218% | 246 | +40.273% |
| 2025-12-22 | 77.89 | 78.20 | 77.89 | 78.20 | +1.145% | 638 | +40.579% |
| 2025-12-19 | 77.31 | 77.51 | 76.95 | 77.32 | +1.878% | 2,014 | +42.189% |
| 2025-12-18 | 75.87 | 75.89 | 75.87 | 75.89 | +1.790% | 576 | +44.859% |
| 2025-12-17 | 75.48 | 75.48 | 74.56 | 74.56 | -1.948% | 2,467 | +47.452% |
| 2025-12-16 | 75.37 | 76.04 | 75.37 | 76.04 | -0.468% | 780 | +44.580% |
| 2025-12-15 | 76.54 | 76.54 | 76.40 | 76.40 | -0.396% | 593 | +43.903% |
| 2025-12-12 | 77.97 | 77.97 | 76.56 | 76.70 | -3.490% | 1,198 | +43.334% |
| 2025-12-11 | 78.90 | 79.48 | 78.90 | 79.48 | -0.535% | 850 | +38.331% |
| 2025-12-10 | 79.19 | 80.34 | 79.19 | 79.90 | +1.204% | 2,094 | +37.591% |
| 2025-12-09 | 78.92 | 78.95 | 78.92 | 78.95 | +0.278% | 559 | +39.248% |
| 2025-12-08 | 79.24 | 79.24 | 78.63 | 78.73 | +0.438% | 2,329 | +39.635% |
| 2025-12-05 | 78.26 | 78.89 | 78.26 | 78.39 | +1.110% | 1,408 | +40.247% |
| 2025-12-04 | 77.47 | 77.53 | 77.41 | 77.53 | +0.171% | 783 | +41.804% |
| 2025-12-03 | 76.75 | 77.50 | 76.75 | 77.40 | +1.221% | 1,630 | +42.047% |
| 2025-12-02 | 76.00 | 76.74 | 76.00 | 76.46 | +0.884% | 23,283 | +43.781% |
| 2025-12-01 | 75.98 | 76.38 | 75.60 | 75.79 | -0.408% | 34,881 | +45.053% |
| 2025-11-28 | 75.70 | 76.31 | 75.70 | 76.10 | +1.213% | 1,168 | +44.461% |
| 2025-11-26 | 75.19 | 75.19 | 75.19 | 75.19 | +1.433% | 550 | +46.214% |
| 2025-11-25 | 74.03 | 74.13 | 74.03 | 74.13 | +0.733% | 2,816 | +48.308% |
| 2025-11-24 | 72.95 | 74.02 | 72.95 | 73.59 | +2.536% | 20,917 | +49.395% |
| 2025-11-21 | 70.76 | 71.77 | 70.12 | 71.77 | +1.125% | 2,470 | +53.184% |
| 2025-11-20 | 74.38 | 74.80 | 70.97 | 70.97 | -3.317% | 2,044 | +54.908% |
| 2025-11-19 | 73.61 | 73.84 | 73.25 | 73.41 | +0.225% | 5,097 | +49.769% |
| 2025-11-18 | 73.22 | 74.16 | 72.58 | 73.24 | -1.489% | 2,379 | +50.106% |
| 2025-11-17 | 75.94 | 75.94 | 74.35 | 74.35 | -1.647% | 2,448 | +47.871% |
| 2025-11-14 | 75.30 | 76.73 | 75.22 | 75.59 | +0.031% | 5,734 | +45.436% |
| 2025-11-13 | 77.08 | 77.08 | 75.57 | 75.57 | -2.387% | 3,302 | +45.481% |
| 2025-11-12 | 77.72 | 77.72 | 77.39 | 77.42 | +0.451% | 16,589 | +42.009% |
| 2025-11-11 | 77.32 | 77.62 | 77.07 | 77.07 | -0.672% | 873 | +42.650% |
| 2025-11-10 | 76.88 | 78.07 | 76.86 | 77.59 | +2.737% | 1,879 | +41.691% |
| 2025-11-07 | 74.79 | 75.88 | 73.93 | 75.52 | -0.506% | 2,087 | +45.570% |
| 2025-11-06 | 76.14 | 76.82 | 75.90 | 75.91 | -2.007% | 1,330 | +44.834% |
| 2025-11-05 | 75.66 | 78.17 | 75.66 | 77.46 | +2.108% | 2,556 | +41.927% |
| 2025-11-04 | 77.20 | 77.31 | 75.75 | 75.86 | -4.152% | 4,286 | +44.918% |
| 2025-11-03 | 79.06 | 79.20 | 78.92 | 79.15 | +0.459% | 57,720 | +38.901% |
| 2025-10-31 | 78.47 | 78.86 | 78.46 | 78.79 | +0.004% | 1,480 | +39.539% |
| 2025-10-30 | 79.02 | 79.02 | 78.78 | 78.78 | -0.635% | 891 | +39.544% |
| 2025-10-29 | 79.09 | 79.50 | 78.95 | 79.29 | +0.548% | 2,710 | +38.658% |
| 2025-10-28 | 78.65 | 79.03 | 78.63 | 78.86 | +0.131% | 943 | +39.418% |
| 2025-10-27 | 78.32 | 78.75 | 78.32 | 78.75 | +1.649% | 588 | +39.600% |
| 2025-10-24 | 77.47 | 77.48 | 77.12 | 77.48 | +1.838% | 677 | +41.903% |
| 2025-10-23 | 76.09 | 76.11 | 75.72 | 76.08 | +1.158% | 1,095 | +44.511% |
| 2025-10-22 | 75.18 | 75.21 | 74.83 | 75.21 | -1.577% | 1,262 | +46.186% |
| 2025-10-21 | 76.95 | 76.95 | 76.41 | 76.41 | -0.422% | 723 | +43.880% |
| 2025-10-20 | 76.99 | 77.10 | 76.22 | 76.74 | +1.930% | 2,121 | +43.272% |
| 2025-10-17 | 75.70 | 75.70 | 75.28 | 75.28 | -0.036% | 553 | +46.037% |
| 2025-10-16 | 75.56 | 75.57 | 75.19 | 75.31 | -0.058% | 768 | +45.985% |
| 2025-10-15 | 75.86 | 75.86 | 75.35 | 75.35 | +2.237% | 486 | +45.900% |
| 2025-10-14 | 73.68 | 74.43 | 72.75 | 73.70 | -0.507% | 14,808 | +49.164% |
| 2025-10-13 | 73.53 | 74.08 | 73.53 | 74.08 | +3.862% | 786 | +48.407% |
| 2025-10-10 | 74.41 | 74.77 | 71.33 | 71.33 | -5.284% | 5,098 | +54.138% |
| 2025-10-09 | 75.90 | 77.03 | 75.00 | 75.31 | -1.233% | 5,530 | +45.993% |
| 2025-10-08 | 75.90 | 76.25 | 75.24 | 76.25 | +1.900% | 2,475 | +44.193% |
| 2025-10-07 | 76.00 | 76.54 | 74.61 | 74.82 | -1.563% | 1,438 | +46.932% |
| 2025-10-06 | 75.83 | 76.05 | 75.50 | 76.01 | +2.146% | 3,427 | +44.636% |
| 2025-10-03 | 74.33 | 74.99 | 74.31 | 74.42 | +0.017% | 7,267 | +47.739% |
| 2025-10-02 | 74.38 | 74.45 | 74.24 | 74.40 | +0.996% | 928 | +47.764% |
| 2025-10-01 | 73.67 | 73.67 | 73.67 | 73.67 | +1.359% | 309 | +49.236% |
| 2025-09-30 | 72.33 | 72.68 | 71.99 | 72.68 | +0.380% | 1,406 | +51.264% |
| 2025-09-29 | 72.40 | 72.41 | 72.40 | 72.41 | +0.272% | 737 | +51.839% |
| 2025-09-26 | 72.21 | 72.21 | 72.21 | 72.21 | 0.000% | 370 | +52.251% |
| 2025-09-25 | 71.82 | 72.42 | 71.78 | 72.21 | -0.633% | 1,953 | +52.251% |
| 2025-09-24 | 72.27 | 72.72 | 72.27 | 72.67 | -0.216% | 727 | +51.287% |
| 2025-09-23 | 73.93 | 73.93 | 72.37 | 72.83 | -0.283% | 7,092 | +50.960% |
| 2025-09-22 | 72.78 | 73.30 | 72.62 | 73.03 | +1.417% | 6,890 | +50.533% |
| 2025-09-19 | 71.42 | 72.01 | 71.42 | 72.01 | +0.006% | 1,084 | +52.666% |
| 2025-09-18 | 71.58 | 72.37 | 71.51 | 72.01 | +1.712% | 5,460 | +52.675% |
| 2025-09-17 | 70.40 | 70.80 | 70.40 | 70.80 | +0.908% | 408 | +55.289% |
| 2025-09-16 | 70.38 | 70.38 | 70.00 | 70.16 | +0.153% | 977 | +56.699% |
| 2025-09-15 | 70.08 | 70.08 | 69.73 | 70.05 | +1.378% | 782 | +56.939% |
| 2025-09-12 | 68.77 | 69.10 | 68.47 | 69.10 | +0.494% | 2,201 | +59.102% |
| 2025-09-11 | 68.19 | 68.76 | 68.19 | 68.76 | +1.480% | 1,468 | +59.887% |
| 2025-09-10 | 67.89 | 67.89 | 67.76 | 67.76 | -0.203% | 1,015 | +62.254% |
| 2025-09-09 | 67.90 | 67.90 | 67.90 | 67.90 | +0.153% | 178 | +61.925% |
| 2025-09-08 | 67.72 | 67.79 | 67.63 | 67.79 | +0.968% | 4,836 | +62.173% |
| 2025-09-05 | 67.00 | 67.14 | 67.00 | 67.14 | +0.414% | 398 | +63.743% |
| 2025-09-04 | 66.40 | 66.86 | 66.40 | 66.86 | +0.330% | 401 | +64.422% |
| 2025-09-03 | 66.53 | 66.64 | 66.53 | 66.64 | +0.503% | 208 | +64.964% |
| 2025-09-02 | 65.79 | 66.31 | 65.49 | 66.31 | -1.219% | 5,260 | +65.794% |
| 2025-08-29 | 67.03 | 67.13 | 67.03 | 67.13 | -1.552% | 365 | +63.772% |
| 2025-08-28 | 67.86 | 68.19 | 67.86 | 68.19 | +0.579% | 698 | +61.231% |
| 2025-08-27 | 67.85 | 67.85 | 67.80 | 67.80 | -0.154% | 309 | +62.164% |
| 2025-08-26 | 67.45 | 67.90 | 67.45 | 67.90 | +0.830% | 322 | +61.915% |
| 2025-08-25 | 67.64 | 67.64 | 67.12 | 67.34 | -0.687% | 986 | +63.258% |
| 2025-08-22 | 67.26 | 67.99 | 67.26 | 67.81 | +3.125% | 1,226 | +62.137% |
| 2025-08-21 | 65.74 | 65.75 | 65.39 | 65.75 | -0.479% | 1,758 | +67.203% |
| 2025-08-20 | 64.95 | 66.07 | 64.95 | 66.07 | -0.311% | 377 | +66.402% |
| 2025-08-19 | 66.63 | 66.67 | 66.28 | 66.28 | -1.419% | 9,449 | +65.885% |
| 2025-08-18 | 67.23 | 67.23 | 67.23 | 67.23 | +0.237% | 228 | +63.531% |
| 2025-08-15 | 66.99 | 67.07 | 66.99 | 67.07 | -0.243% | 452 | +63.919% |
| 2025-08-14 | 66.56 | 67.23 | 66.56 | 67.23 | -0.382% | 258 | +63.521% |
| 2025-08-13 | 67.49 | 67.49 | 67.49 | 67.49 | +0.963% | 133 | +62.896% |
| 2025-08-12 | 66.56 | 67.21 | 66.20 | 66.85 | +1.879% | 1,673 | +64.465% |
| 2025-08-11 | 65.70 | 66.34 | 65.61 | 65.61 | +0.480% | 1,275 | +67.556% |
| 2025-08-08 | 65.30 | 65.31 | 65.30 | 65.30 | +1.606% | 579 | +68.361% |
| 2025-08-07 | 64.25 | 64.97 | 64.25 | 64.27 | +1.057% | 449 | +71.065% |
| 2025-08-06 | 63.25 | 63.60 | 63.25 | 63.60 | +0.165% | 1,532 | +72.873% |
| 2025-08-05 | 64.12 | 64.12 | 63.10 | 63.49 | +0.023% | 1,667 | +73.159% |
| 2025-08-04 | 63.09 | 63.48 | 62.84 | 63.48 | +1.703% | 4,804 | +73.199% |
| 2025-08-01 | 62.52 | 62.79 | 61.51 | 62.41 | -1.825% | 9,824 | +76.148% |
| 2025-07-31 | 63.99 | 63.99 | 63.16 | 63.57 | -1.923% | 3,170 | +72.932% |
| 2025-07-30 | 65.32 | 65.32 | 64.82 | 64.82 | -0.505% | 498 | +69.606% |
| 2025-07-29 | 65.00 | 65.15 | 65.00 | 65.15 | -0.645% | 278 | +68.749% |
| 2025-07-28 | 65.33 | 65.57 | 65.33 | 65.57 | +0.510% | 194 | +67.661% |
| 2025-07-25 | 65.24 | 65.24 | 65.24 | 65.24 | -0.027% | 217 | +68.515% |
| 2025-07-24 | 65.28 | 65.28 | 65.26 | 65.26 | -0.413% | 408 | +68.470% |
| 2025-07-23 | 65.01 | 65.53 | 65.01 | 65.53 | +0.829% | 1,723 | +67.774% |
| 2025-07-22 | 64.99 | 64.99 | 64.99 | 64.99 | +0.038% | 286 | +69.164% |
| 2025-07-21 | 64.97 | 64.97 | 64.97 | 64.97 | +0.228% | 361 | +69.230% |
| 2025-07-18 | 65.27 | 65.27 | 64.45 | 64.82 | +0.118% | 2,050 | +69.615% |
| 2025-07-17 | 64.84 | 64.84 | 64.71 | 64.74 | +1.341% | 973 | +69.814% |
| 2025-07-16 | 63.26 | 63.88 | 63.25 | 63.88 | +0.859% | 2,027 | +72.092% |
| 2025-07-15 | 63.29 | 64.15 | 63.29 | 63.34 | +0.364% | 4,716 | +73.571% |
| 2025-07-14 | 63.05 | 63.51 | 62.74 | 63.11 | -0.221% | 1,578 | +74.204% |
| 2025-07-11 | 63.61 | 63.61 | 63.02 | 63.25 | +0.158% | 418 | +73.818% |
| 2025-07-10 | 63.57 | 63.84 | 63.06 | 63.15 | +0.448% | 6,465 | +74.093% |
| 2025-07-09 | 62.37 | 62.87 | 62.37 | 62.87 | +0.013% | 297 | +74.873% |
| 2025-07-08 | 61.83 | 62.86 | 61.83 | 62.86 | +2.511% | 362 | +74.897% |
| 2025-07-07 | 61.23 | 61.92 | 61.23 | 61.32 | -2.512% | 4,149 | +79.289% |
| 2025-07-03 | 63.37 | 63.37 | 62.90 | 62.90 | -0.079% | 936 | +74.785% |
| 2025-07-02 | 62.95 | 62.95 | 62.95 | 62.95 | +2.843% | 245 | +74.647% |
| 2025-07-01 | 61.21 | 61.21 | 61.21 | 61.21 | -1.195% | 89 | +79.611% |
| 2025-06-30 | 61.64 | 61.95 | 61.64 | 61.95 | -0.065% | 344 | +77.466% |
| 2025-06-27 | 61.86 | 61.99 | 61.86 | 61.99 | +0.589% | 721 | +77.351% |
| 2025-06-26 | 61.42 | 61.63 | 61.42 | 61.63 | +1.244% | 381 | +78.396% |
| 2025-06-25 | 61.09 | 61.10 | 60.56 | 60.87 | -0.831% | 11,077 | +80.614% |
| 2025-06-24 | 60.27 | 61.38 | 60.27 | 61.38 | +3.595% | 3,599 | +79.114% |
| 2025-06-23 | 58.69 | 59.25 | 58.69 | 59.25 | +0.868% | 1,200 | +85.553% |
| 2025-06-20 | 58.74 | 58.74 | 58.74 | 58.74 | -0.877% | 330 | +87.164% |
| 2025-06-18 | 59.26 | 59.26 | 59.26 | 59.26 | -0.570% | 334 | +85.521% |
| 2025-06-17 | 59.60 | 59.60 | 59.60 | 59.60 | -0.284% | 165 | +84.463% |
| 2025-06-16 | 60.19 | 60.19 | 59.77 | 59.77 | +0.844% | 283 | +83.938% |
| 2025-06-13 | 58.88 | 59.27 | 58.82 | 59.27 | -1.200% | 736 | +85.490% |
| 2025-06-12 | 60.09 | 60.37 | 59.99 | 59.99 | -1.105% | 1,411 | +83.264% |
| 2025-06-11 | 60.70 | 60.87 | 60.62 | 60.66 | +0.614% | 1,909 | +81.240% |
| 2025-06-10 | 60.15 | 60.29 | 60.15 | 60.29 | +0.517% | 165 | +82.352% |
| 2025-06-09 | 59.54 | 59.98 | 59.54 | 59.98 | +1.369% | 314 | +83.294% |
| 2025-06-06 | 58.85 | 59.17 | 58.85 | 59.17 | +2.123% | 252 | +85.804% |
| 2025-06-05 | 57.94 | 57.94 | 57.94 | 57.94 | -1.454% | 303 | +89.748% |
| 2025-06-04 | 58.77 | 58.80 | 58.49 | 58.80 | +1.301% | 529 | +86.989% |
| 2025-06-03 | 57.76 | 58.48 | 57.74 | 58.04 | +0.594% | 2,599 | +89.421% |
| 2025-06-02 | 57.48 | 57.70 | 57.48 | 57.70 | -0.213% | 278 | +90.547% |
| 2025-05-30 | 56.88 | 57.82 | 56.88 | 57.82 | -1.281% | 594 | +90.142% |
| 2025-05-29 | 58.06 | 58.57 | 58.06 | 58.57 | +0.291% | 291 | +87.707% |
| 2025-05-28 | 58.37 | 58.40 | 58.08 | 58.40 | -0.883% | 321 | +88.253% |
| 2025-05-27 | 58.00 | 58.92 | 58.00 | 58.92 | +4.154% | 779 | +86.592% |
| 2025-05-23 | 56.41 | 56.57 | 56.41 | 56.57 | -1.171% | 288 | +94.343% |
| 2025-05-22 | 57.54 | 57.54 | 57.24 | 57.24 | -0.279% | 221 | +92.068% |
| 2025-05-21 | 58.12 | 58.12 | 57.40 | 57.40 | -2.048% | 494 | +91.533% |
| 2025-05-20 | 58.49 | 58.73 | 57.79 | 58.60 | -0.863% | 823 | +87.611% |
| 2025-05-19 | 58.00 | 59.11 | 57.62 | 59.11 | +1.668% | 515 | +85.992% |
| 2025-05-16 | 57.91 | 58.83 | 57.73 | 58.14 | +0.345% | 2,541 | +89.095% |
| 2025-05-15 | 57.86 | 58.90 | 57.86 | 57.94 | -2.161% | 771 | +89.748% |
| 2025-05-14 | 59.15 | 59.22 | 58.47 | 59.22 | +1.893% | 663 | +85.647% |
| 2025-05-13 | 57.90 | 59.16 | 57.90 | 58.12 | +1.113% | 1,589 | +89.160% |
| 2025-05-12 | 58.73 | 58.73 | 57.21 | 57.48 | +2.680% | 1,929 | +91.267% |
| 2025-05-09 | 54.55 | 55.98 | 54.55 | 55.98 | +3.341% | 444 | +96.392% |
| 2025-05-08 | 54.68 | 55.99 | 54.17 | 54.17 | +1.804% | 713 | +102.954% |
| 2025-05-07 | 54.37 | 54.51 | 53.21 | 53.21 | -0.318% | 2,078 | +106.615% |
| 2025-05-06 | 53.85 | 53.85 | 53.38 | 53.38 | +0.019% | 1,996 | +105.957% |
| 2025-05-05 | 53.65 | 53.65 | 53.37 | 53.37 | -0.559% | 638 | +105.996% |
| 2025-05-02 | 54.89 | 54.89 | 53.67 | 53.67 | +0.921% | 479 | +104.844% |
| 2025-05-01 | 53.41 | 53.41 | 53.18 | 53.18 | +0.739% | 489 | +106.732% |
| 2025-04-30 | 52.05 | 52.79 | 51.92 | 52.79 | -2.223% | 3,092 | +108.259% |
| 2025-04-29 | 53.02 | 53.99 | 53.02 | 53.99 | +0.167% | 2,731 | +103.630% |
| 2025-04-28 | 52.53 | 53.90 | 52.31 | 53.90 | +1.967% | 997 | +103.970% |
| 2025-04-25 | 51.88 | 52.88 | 51.88 | 52.86 | +1.478% | 1,458 | +107.983% |
| 2025-04-24 | 50.54 | 52.25 | 50.54 | 52.09 | +1.619% | 4,866 | +111.058% |
| 2025-04-23 | 51.79 | 51.79 | 49.80 | 51.26 | +5.430% | 3,408 | +114.475% |
| 2025-04-22 | 48.96 | 48.96 | 48.32 | 48.62 | +0.247% | 1,541 | +126.121% |
| 2025-04-21 | 47.70 | 48.50 | 46.90 | 48.50 | -2.139% | 50,832 | +126.680% |
| 2025-04-17 | 49.84 | 49.84 | 48.28 | 49.56 | +1.599% | 2,695 | +121.832% |
| 2025-04-16 | 49.10 | 49.10 | 48.78 | 48.78 | -3.939% | 327 | +125.379% |
| 2025-04-15 | 50.50 | 50.78 | 50.50 | 50.78 | 0.000% | 1,561 | +116.503% |