Dark

CARZ
First Trust Exchange-Traded Fund II First Trust S-Network Future Vehicles & Technology ETF
stock NASDAQ ETF

Market Open

Jul 31, 2026 1:38:17 PM EDT

102.08USD-0.296%(-0.30)688

99.85Bid 102.61Ask 2.76Spread

Pre-market

0.00USD-100.000%(-102.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	101.7500	102.141200	101.7500	102.1412	-0.241%	688	0.000%
2026-07-30	100.6200	102.388400	100.6200	102.3884	+5.813%	1,525	-0.241%
2026-07-29	96.8700	98.350100	96.7638	96.7638	-2.718%	1,100	+5.557%
2026-07-28	98.7000	99.467700	98.6800	99.4677	-1.491%	1,339	+2.688%
2026-07-27	99.1500	101.390000	99.1500	100.9734	-0.382%	11,503	+1.157%
2026-07-24	102.7000	102.709000	100.9101	101.3611	-2.575%	10,898	+0.770%
2026-07-23	104.5700	104.570000	103.4500	104.0398	-2.352%	1,371	-1.825%
2026-07-22	106.5461	106.546100	106.5461	106.5461	-0.030%	404	-4.134%
2026-07-21	105.5300	106.749000	104.8000	106.5783	+3.394%	12,905	-4.163%
2026-07-20	103.1850	103.265000	101.8900	103.0800	+0.034%	10,319	-0.911%
2026-07-17	101.9600	103.215000	101.4500	103.0448	-1.074%	1,727	-0.877%
2026-07-16	104.2400	104.395000	103.7800	104.1640	-3.334%	2,101	-1.942%
2026-07-15	107.9400	107.940000	105.3700	107.7562	-1.553%	5,065	-5.211%
2026-07-14	109.8700	109.910000	108.9400	109.4565	+1.934%	2,493	-6.683%
2026-07-13	107.0900	108.509000	106.3700	107.3800	-3.251%	4,911	-4.879%
2026-07-10	109.8500	111.600000	109.8500	110.9887	-0.246%	3,520	-7.972%
2026-07-09	111.8600	111.860000	111.2629	111.2629	+2.072%	475	-8.198%
2026-07-08	107.4500	109.400000	107.4500	109.0039	+0.364%	2,108	-6.296%
2026-07-07	108.3700	109.435000	107.3600	108.6089	-4.526%	3,298	-5.955%
2026-07-06	114.7600	114.760000	113.1400	113.7575	+3.385%	20,597	-10.211%
2026-07-02	111.5500	111.550000	108.5500	110.0331	-3.392%	1,322	-7.172%
2026-07-01	116.0500	116.050000	113.8968	113.8968	-3.909%	1,041	-10.321%
2026-06-30	116.7200	118.530000	116.7200	118.5300	+3.553%	1,801	-13.827%
2026-06-29	113.1200	114.463300	111.8681	114.4633	+1.939%	7,348	-10.765%
2026-06-26	112.5100	113.250000	111.2700	112.2860	-2.206%	1,069	-9.035%
2026-06-25	113.9700	115.030000	113.9700	114.8186	+1.796%	1,098	-11.041%
2026-06-24	112.8400	113.450000	110.9600	112.7927	-0.775%	5,989	-9.443%
2026-06-23	114.8900	115.509900	113.2100	113.6734	-6.258%	2,066	-10.145%
2026-06-22	121.0000	122.519900	120.4710	121.2615	+1.100%	14,683	-15.768%
2026-06-18	118.5800	119.942400	118.5800	119.9424	+3.932%	1,481	-14.841%
2026-06-17	117.7000	118.370000	114.7600	115.4051	-0.657%	2,243	-11.493%
2026-06-16	119.1200	119.120000	115.5300	116.1687	-3.560%	2,200	-12.075%
2026-06-15	119.2000	121.240000	119.2000	120.4571	+3.887%	10,333	-15.205%
2026-06-12	116.1750	116.809000	115.9503	115.9503	+1.732%	4,501	-11.909%
2026-06-11	113.9757	113.975700	113.9757	113.9757	+5.329%	344	-10.383%
2026-06-10	109.4500	112.190000	107.4900	108.2092	-2.980%	860	-5.608%
2026-06-09	109.1700	111.532500	109.0500	111.5325	-2.007%	1,366	-8.420%
2026-06-08	113.4500	114.305000	113.4500	113.8172	+2.905%	2,119	-10.259%
2026-06-05	115.0000	115.000000	110.6040	110.6040	-8.424%	3,065	-7.651%
2026-06-04	117.9800	121.380000	117.9800	120.7779	-1.581%	12,502	-15.431%
2026-06-03	123.0000	123.150000	122.1000	122.7181	-0.367%	1,376	-16.768%
2026-06-02	121.6300	123.170000	121.6200	123.1700	+2.833%	773	-17.073%
2026-06-01	118.6600	119.975000	118.6600	119.7763	+0.456%	1,763	-14.723%
2026-05-29	119.1300	119.232500	118.6600	119.2325	-0.086%	1,282	-14.334%
2026-05-28	117.7383	120.000000	117.7383	119.3354	+0.744%	1,559	-14.408%
2026-05-27	118.0950	118.480000	117.4300	118.4545	-0.556%	1,754	-13.772%
2026-05-26	117.9100	119.320000	116.4200	119.1164	+4.406%	2,704	-14.251%
2026-05-22	114.0000	114.740000	113.5950	114.0898	+1.333%	4,207	-10.473%
2026-05-21	110.8000	112.588500	110.8000	112.5885	+0.943%	1,587	-9.279%
2026-05-20	110.1500	111.536200	110.1500	111.5362	+3.196%	2,093	-8.423%
2026-05-19	106.4900	108.700000	106.4900	108.0824	-0.824%	1,208	-5.497%
2026-05-18	108.8500	109.380000	107.2900	108.9800	-1.819%	8,260	-6.275%
2026-05-15	111.2300	111.950000	110.3600	110.9995	-3.329%	2,495	-7.980%
2026-05-14	115.0000	115.630000	114.1700	114.8216	-0.212%	34,730	-11.044%
2026-05-13	113.4200	116.069900	113.4200	115.0655	+2.074%	2,689	-11.232%
2026-05-12	113.0100	113.010000	110.3050	112.7276	-2.668%	3,704	-9.391%
2026-05-11	114.0000	116.260000	114.0000	115.8181	+1.921%	2,425	-11.809%
2026-05-08	111.4500	113.635700	110.7900	113.6357	+4.094%	2,751	-10.115%
2026-05-07	110.1700	110.700000	108.7350	109.1669	-1.098%	4,089	-6.436%
2026-05-06	108.4000	110.390000	108.4000	110.3794	+4.150%	10,056	-7.464%
2026-05-05	106.0700	106.225000	105.4410	105.9808	+2.837%	1,297	-3.623%
2026-05-04	103.9000	104.692100	102.5800	103.0574	-0.811%	5,075	-0.889%
2026-05-01	103.1800	104.000000	103.1100	103.9000	+0.997%	2,228	-1.693%
2026-04-30	101.2400	102.874500	101.2400	102.8745	+2.686%	1,135	-0.713%
2026-04-29	99.2700	100.230000	99.2700	100.1834	+1.709%	1,881	+1.954%
2026-04-28	98.4250	98.555000	97.7400	98.5002	-1.662%	1,336	+3.696%
2026-04-27	99.7350	100.205000	99.7300	100.1648	-0.038%	1,434	+1.973%
2026-04-24	99.1600	100.292500	99.1600	100.2027	+3.784%	3,474	+1.935%
2026-04-23	97.0000	97.550000	94.9701	96.5496	-0.503%	14,454	+5.791%
2026-04-22	96.5000	97.037300	96.5000	97.0373	+2.084%	781	+5.260%
2026-04-21	96.4700	96.720000	95.0560	95.0560	-0.508%	1,041	+7.454%
2026-04-20	95.6600	95.660000	95.5411	95.5411	-0.491%	979	+6.908%
2026-04-17	95.7200	96.840000	95.4400	96.0128	+2.215%	3,622	+6.383%
2026-04-16	93.5600	94.249900	92.9900	93.9325	+2.178%	4,709	+8.739%
2026-04-15	92.0200	92.500000	91.1661	91.9300	-0.200%	4,392	+11.108%
2026-04-14	90.9200	92.114300	90.9200	92.1143	+2.108%	4,280	+10.885%
2026-04-13	89.3600	90.213000	89.0800	90.2130	+1.351%	2,631	+13.222%
2026-04-10	88.5500	89.035000	88.5500	89.0106	+0.949%	1,349	+14.752%
2026-04-09	86.7700	88.700000	86.7700	88.1737	+0.197%	6,796	+15.841%
2026-04-08	83.6800	88.000000	83.6800	88.0000	+5.864%	1,027	+16.070%
2026-04-07	82.4450	83.155000	82.4450	83.1257	-0.066%	833	+22.876%
2026-04-06	83.4340	83.434000	82.8400	83.1805	+0.888%	1,297	+22.795%
2026-04-02	80.6800	82.448300	80.6800	82.4483	-0.077%	1,559	+23.885%
2026-04-01	82.8200	83.215000	81.9600	82.5116	+2.099%	2,395	+23.790%
2026-03-31	78.7800	81.280000	78.7800	80.8156	+5.113%	2,826	+26.388%
2026-03-30	78.5500	78.550000	76.3400	76.8842	-2.333%	3,314	+32.851%
2026-03-27	78.7206	78.720600	78.7206	78.7206	-1.216%	687	+29.752%
2026-03-26	80.7000	80.700000	79.2700	79.6897	-3.480%	6,146	+28.174%
2026-03-25	82.3800	82.563100	82.1200	82.5631	+0.991%	1,931	+23.713%
2026-03-24	81.0600	81.930000	80.8300	81.7531	-0.351%	1,531	+24.939%
2026-03-23	82.4300	82.430000	81.6300	82.0410	+2.793%	1,536	+24.500%
2026-03-20	79.2700	79.811700	79.2700	79.8117	-3.155%	377	+27.978%
2026-03-19	81.1500	82.412200	81.1500	82.4122	-0.146%	2,659	+23.939%
2026-03-18	82.8500	83.430000	82.0500	82.5328	-1.371%	2,393	+23.758%
2026-03-17	83.2900	83.680200	83.2800	83.6802	+0.472%	1,750	+22.061%
2026-03-16	83.1300	83.286700	83.1200	83.2867	+2.337%	24,311	+22.638%
2026-03-13	81.8600	81.960000	81.1000	81.3850	-0.750%	2,993	+25.504%
2026-03-12	83.8700	83.870000	81.7400	82.0001	-3.194%	2,456	+24.562%
2026-03-11	83.9000	84.705900	83.8600	84.7059	+1.246%	982	+20.583%
2026-03-10	83.5825	84.811000	83.3700	83.6637	+0.833%	2,712	+22.085%
2026-03-09	79.5400	82.972800	79.5000	82.9728	+2.101%	3,105	+23.102%
2026-03-06	81.2653	81.265300	81.2653	81.2653	-1.873%	320	+25.689%
2026-03-05	83.1250	83.125000	82.3000	82.8163	-1.883%	1,678	+23.335%
2026-03-04	82.9800	84.765000	82.9800	84.4054	+1.416%	644	+21.013%
2026-03-03	81.7800	83.290000	81.5306	83.2273	-4.702%	14,148	+22.726%
2026-03-02	86.0400	87.360000	86.0400	87.3340	-0.749%	8,751	+16.955%
2026-02-27	88.2700	88.270000	87.8500	87.9928	-0.812%	805	+16.079%
2026-02-26	88.9200	89.100000	88.7135	88.7135	-1.279%	1,137	+15.136%
2026-02-25	89.4600	90.041500	89.4600	89.8626	+1.556%	4,303	+13.664%
2026-02-24	88.6600	88.740000	87.8400	88.4857	+2.442%	2,453	+15.432%
2026-02-23	87.6200	87.620000	86.2810	86.3762	-0.866%	2,337	+18.252%
2026-02-20	85.7100	87.130800	85.7100	87.1308	+1.066%	1,066	+17.227%
2026-02-19	85.6200	86.320000	85.6200	86.2122	-0.387%	1,905	+18.477%
2026-02-18	87.0773	87.077300	86.4120	86.5474	+0.644%	1,207	+18.018%
2026-02-17	85.9000	86.990000	85.9000	85.9935	-0.842%	1,303	+18.778%
2026-02-13	85.7400	87.719000	85.7400	86.7235	+0.714%	2,694	+17.778%
2026-02-12	87.5500	88.620000	85.9600	86.1085	-1.686%	3,957	+18.619%
2026-02-11	87.3300	87.584800	87.3300	87.5848	+2.091%	1,147	+16.620%
2026-02-10	85.7909	85.790900	85.7909	85.7909	-0.099%	537	+19.058%
2026-02-09	85.6400	85.970087	85.2400	85.8763	+0.914%	1,259	+18.940%
2026-02-06	82.9300	85.235700	82.9300	85.0987	+3.332%	1,571	+20.027%
2026-02-05	82.3546	82.354600	82.3546	82.3546	-1.296%	114	+24.026%
2026-02-04	82.5600	83.435900	82.5600	83.4359	-1.731%	2,675	+22.419%
2026-02-03	85.1300	85.150000	84.2950	84.9059	-0.520%	1,901	+20.299%
2026-02-02	85.1800	85.349400	85.1800	85.3494	+0.938%	756	+19.674%
2026-01-30	85.7861	85.786100	84.5560	84.5560	-2.567%	1,832	+20.797%
2026-01-29	86.7835	86.783500	86.7835	86.7835	-0.693%	202	+17.697%
2026-01-28	87.7600	87.760000	87.0300	87.3888	+0.882%	1,450	+16.881%
2026-01-27	85.6400	86.764800	85.6400	86.6250	+1.324%	816	+17.912%
2026-01-26	85.7700	85.770000	85.4934	85.4934	-0.797%	1,254	+19.473%
2026-01-23	85.8500	86.180000	85.5110	86.1800	-0.584%	50,845	+18.521%
2026-01-22	86.3730	86.840000	86.3400	86.6866	+1.078%	1,567	+17.828%
2026-01-21	84.2200	85.762300	83.9675	85.7623	+3.215%	1,634	+19.098%
2026-01-20	83.5500	83.550000	83.0910	83.0910	-1.419%	716	+22.927%
2026-01-16	84.4400	84.849000	83.9200	84.2872	+0.086%	4,975	+21.182%
2026-01-15	84.7900	85.170000	84.1800	84.2150	+0.430%	2,414	+21.286%
2026-01-14	83.0700	83.854800	83.0700	83.8548	+0.061%	846	+21.807%
2026-01-13	84.0918	84.237000	83.2700	83.8037	+0.123%	1,959	+21.881%
2026-01-12	83.0936	84.160000	83.0900	83.7011	+0.488%	8,629	+22.031%
2026-01-09	83.3800	83.410000	83.2950	83.2950	+1.864%	1,135	+22.626%
2026-01-08	81.6850	81.899900	81.6700	81.7710	-1.032%	1,111	+24.911%
2026-01-07	82.8084	82.808400	82.6238	82.6238	-0.570%	1,365	+23.622%
2026-01-06	82.3000	83.097200	82.0000	83.0972	+2.402%	1,470	+22.918%
2026-01-05	81.2915	81.344658	81.1478	81.1478	+1.222%	15,053	+25.871%
2026-01-02	80.0000	80.168300	79.3800	80.1683	+2.905%	34,286	+27.408%
2025-12-31	78.9800	78.980000	77.9048	77.9048	-0.947%	1,802	+31.110%
2025-12-30	78.9050	78.905000	78.5500	78.6498	+0.003%	1,170	+29.868%
2025-12-29	77.9400	78.647100	77.9400	78.6471	-0.403%	760	+29.873%
2025-12-26	78.9650	78.965000	78.9650	78.9650	+0.274%	271	+29.350%
2025-12-24	78.7491	78.749100	78.7491	78.7491	+0.476%	142	+29.705%
2025-12-23	78.3758	78.375800	78.3758	78.3758	+0.218%	246	+30.322%
2025-12-22	77.8900	78.205000	77.8900	78.2050	+1.145%	638	+30.607%
2025-12-19	77.3150	77.513000	76.9500	77.3197	+1.878%	2,014	+32.102%
2025-12-18	75.8700	75.894700	75.8700	75.8947	+1.790%	576	+34.583%
2025-12-17	75.4800	75.480000	74.5598	74.5598	-1.948%	2,467	+36.992%
2025-12-16	75.3700	76.041200	75.3700	76.0412	-0.468%	780	+34.323%
2025-12-15	76.5400	76.540000	76.3987	76.3987	-0.396%	593	+33.695%
2025-12-12	77.9700	77.970000	76.5600	76.7022	-3.490%	1,198	+33.166%
2025-12-11	78.8971	79.476100	78.8971	79.4761	-0.535%	850	+28.518%
2025-12-10	79.1900	80.340000	79.1900	79.9032	+1.204%	2,094	+27.831%
2025-12-09	78.9200	78.952900	78.9200	78.9529	+0.278%	559	+29.370%
2025-12-08	79.2400	79.240000	78.6300	78.7338	+0.438%	2,329	+29.730%
2025-12-05	78.2600	78.890000	78.2600	78.3903	+1.110%	1,408	+30.298%
2025-12-04	77.4737	77.529500	77.4100	77.5295	+0.171%	783	+31.745%
2025-12-03	76.7500	77.500000	76.7500	77.3968	+1.221%	1,630	+31.971%
2025-12-02	76.0000	76.740000	76.0000	76.4633	+0.884%	23,283	+33.582%
2025-12-01	75.9800	76.380000	75.5980	75.7931	-0.408%	34,881	+34.763%
2025-11-28	75.7000	76.315000	75.7000	76.1034	+1.213%	1,168	+34.214%
2025-11-26	75.1914	75.191400	75.1914	75.1914	+1.433%	550	+35.842%
2025-11-25	74.0285	74.129300	74.0285	74.1293	+0.733%	2,816	+37.788%
2025-11-24	72.9500	74.020000	72.9500	73.5900	+2.536%	20,917	+38.798%
2025-11-21	70.7600	71.770000	70.1200	71.7700	+1.125%	2,470	+42.317%
2025-11-20	74.3800	74.800000	70.9713	70.9713	-3.317%	2,044	+43.919%
2025-11-19	73.6100	73.840000	73.2550	73.4065	+0.225%	5,097	+39.145%
2025-11-18	73.2200	74.160000	72.5800	73.2416	-1.489%	2,379	+39.458%
2025-11-17	75.9350	75.935000	74.3484	74.3484	-1.647%	2,448	+37.382%
2025-11-14	75.3000	76.730000	75.2175	75.5935	+0.031%	5,734	+35.119%
2025-11-13	77.0800	77.080000	75.5700	75.5700	-2.387%	3,302	+35.161%
2025-11-12	77.7165	77.716500	77.3900	77.4178	+0.451%	16,589	+31.935%
2025-11-11	77.3200	77.620000	77.0700	77.0700	-0.672%	873	+32.530%
2025-11-10	76.8800	78.070000	76.8600	77.5914	+2.737%	1,879	+31.640%
2025-11-07	74.7900	75.880000	73.9283	75.5240	-0.506%	2,087	+35.243%
2025-11-06	76.1400	76.820000	75.9000	75.9078	-2.007%	1,330	+34.560%
2025-11-05	75.6600	78.175000	75.6600	77.4625	+2.108%	2,556	+31.859%
2025-11-04	77.2000	77.309400	75.7500	75.8634	-4.152%	4,286	+34.638%
2025-11-03	79.0600	79.200000	78.9200	79.1500	+0.459%	57,720	+29.048%
2025-10-31	78.4700	78.855000	78.4572	78.7881	+0.004%	1,480	+29.640%
2025-10-30	79.0200	79.020000	78.7800	78.7850	-0.635%	891	+29.645%
2025-10-29	79.0900	79.500000	78.9500	79.2888	+0.548%	2,710	+28.822%
2025-10-28	78.6500	79.028700	78.6300	78.8565	+0.131%	943	+29.528%
2025-10-27	78.3200	78.753500	78.3200	78.7535	+1.649%	588	+29.697%
2025-10-24	77.4700	77.475600	77.1201	77.4756	+1.838%	677	+31.837%
2025-10-23	76.0900	76.110000	75.7216	76.0770	+1.158%	1,095	+34.260%
2025-10-22	75.1800	75.205800	74.8250	75.2058	-1.577%	1,262	+35.816%
2025-10-21	76.9500	76.950000	76.4110	76.4110	-0.422%	723	+33.673%
2025-10-20	76.9900	77.100000	76.2200	76.7352	+1.930%	2,121	+33.109%
2025-10-17	75.7000	75.700000	75.2821	75.2821	-0.036%	553	+35.678%
2025-10-16	75.5600	75.570000	75.1950	75.3091	-0.058%	768	+35.629%
2025-10-15	75.8600	75.860000	75.3529	75.3529	+2.237%	486	+35.550%
2025-10-14	73.6800	74.430000	72.7500	73.7043	-0.507%	14,808	+38.582%
2025-10-13	73.5301	74.080000	73.5301	74.0800	+3.862%	786	+37.880%
2025-10-10	74.4110	74.770000	71.3257	71.3257	-5.284%	5,098	+43.204%
2025-10-09	75.9000	77.030000	75.0010	75.3050	-1.233%	5,530	+35.637%
2025-10-08	75.9044	76.245000	75.2410	76.2450	+1.900%	2,475	+33.964%
2025-10-07	76.0000	76.536000	74.6100	74.8237	-1.563%	1,438	+36.509%
2025-10-06	75.8300	76.050000	75.5000	76.0116	+2.146%	3,427	+34.376%
2025-10-03	74.3300	74.990000	74.3100	74.4150	+0.017%	7,267	+37.259%
2025-10-02	74.3800	74.449900	74.2400	74.4022	+0.996%	928	+37.282%
2025-10-01	73.6685	73.668500	73.6685	73.6685	+1.359%	309	+38.650%
2025-09-30	72.3300	72.680700	71.9900	72.6807	+0.380%	1,406	+40.534%
2025-09-29	72.4000	72.405800	72.4000	72.4058	+0.272%	737	+41.068%
2025-09-26	72.2097	72.209700	72.2097	72.2097	0.000%	370	+41.451%
2025-09-25	71.8200	72.420000	71.7800	72.2097	-0.633%	1,953	+41.451%
2025-09-24	72.2700	72.724000	72.2700	72.6700	-0.216%	727	+40.555%
2025-09-23	73.9319	73.931900	72.3710	72.8271	-0.283%	7,092	+40.252%
2025-09-22	72.7800	73.300000	72.6200	73.0338	+1.417%	6,890	+39.855%
2025-09-19	71.4200	72.013400	71.4200	72.0134	+0.006%	1,084	+41.836%
2025-09-18	71.5800	72.370000	71.5100	72.0091	+1.712%	5,460	+41.845%
2025-09-17	70.4001	70.797200	70.4001	70.7972	+0.908%	408	+44.273%
2025-09-16	70.3790	70.379000	70.0000	70.1600	+0.153%	977	+45.583%
2025-09-15	70.0779	70.077900	69.7300	70.0528	+1.378%	782	+45.806%
2025-09-12	68.7690	69.100500	68.4700	69.1005	+0.494%	2,201	+47.815%
2025-09-11	68.1900	68.761000	68.1900	68.7610	+1.480%	1,468	+48.545%
2025-09-10	67.8950	67.895000	67.7579	67.7579	-0.203%	1,015	+50.744%
2025-09-09	67.8956	67.895600	67.8956	67.8956	+0.153%	178	+50.439%
2025-09-08	67.7165	67.791900	67.6300	67.7919	+0.968%	4,836	+50.669%
2025-09-05	66.9970	67.141700	66.9970	67.1417	+0.414%	398	+52.128%
2025-09-04	66.4000	66.864700	66.4000	66.8647	+0.330%	401	+52.758%
2025-09-03	66.5300	66.645000	66.5300	66.6450	+0.503%	208	+53.262%
2025-09-02	65.7900	66.311200	65.4900	66.3112	-1.219%	5,260	+54.033%
2025-08-29	67.0310	67.129800	67.0310	67.1298	-1.552%	365	+52.155%
2025-08-28	67.8650	68.187900	67.8650	68.1879	+0.579%	698	+49.794%
2025-08-27	67.8500	67.850000	67.7957	67.7957	-0.154%	309	+50.660%
2025-08-26	67.4500	67.900000	67.4500	67.9000	+0.830%	322	+50.429%
2025-08-25	67.6350	67.635000	67.1200	67.3412	-0.687%	986	+51.677%
2025-08-22	67.2595	67.990000	67.2595	67.8069	+3.125%	1,226	+50.635%
2025-08-21	65.7400	65.752300	65.3900	65.7523	-0.479%	1,758	+55.342%
2025-08-20	64.9471	66.069100	64.9471	66.0691	-0.311%	377	+54.598%
2025-08-19	66.6300	66.670000	66.2750	66.2750	-1.419%	9,449	+54.117%
2025-08-18	67.2290	67.229000	67.2290	67.2290	+0.237%	228	+51.930%
2025-08-15	66.9932	67.069800	66.9932	67.0698	-0.243%	452	+52.291%
2025-08-14	66.5601	67.233100	66.5601	67.2331	-0.382%	258	+51.921%
2025-08-13	67.4908	67.490800	67.4908	67.4908	+0.963%	133	+51.341%
2025-08-12	66.5550	67.210000	66.2000	66.8469	+1.879%	1,673	+52.799%
2025-08-11	65.7000	66.344800	65.6139	65.6139	+0.480%	1,275	+55.670%
2025-08-08	65.3023	65.309900	65.3002	65.3002	+1.606%	579	+56.418%
2025-08-07	64.2500	64.970000	64.2500	64.2678	+1.057%	449	+58.931%
2025-08-06	63.2534	63.595700	63.2534	63.5957	+0.165%	1,532	+60.610%
2025-08-05	64.1167	64.116700	63.1000	63.4909	+0.023%	1,667	+60.875%
2025-08-04	63.0900	63.476300	62.8400	63.4763	+1.703%	4,804	+60.912%
2025-08-01	62.5250	62.790000	61.5100	62.4136	-1.825%	9,824	+63.652%
2025-07-31	63.9900	63.990000	63.1650	63.5741	-1.923%	3,170	+60.665%
2025-07-30	65.3199	65.319900	64.8209	64.8209	-0.505%	498	+57.574%
2025-07-29	65.0000	65.150000	65.0000	65.1500	-0.645%	278	+56.779%
2025-07-28	65.3350	65.572700	65.3350	65.5727	+0.510%	194	+55.768%
2025-07-25	65.2403	65.240300	65.2403	65.2403	-0.027%	217	+56.562%
2025-07-24	65.2800	65.280000	65.2579	65.2579	-0.413%	408	+56.519%
2025-07-23	65.0100	65.528600	65.0100	65.5286	+0.829%	1,723	+55.873%
2025-07-22	64.9900	64.990000	64.9900	64.9900	+0.038%	286	+57.164%
2025-07-21	64.9650	64.965000	64.9650	64.9650	+0.228%	361	+57.225%
2025-07-18	65.2700	65.270000	64.4500	64.8174	+0.118%	2,050	+57.583%
2025-07-17	64.8444	64.844400	64.7100	64.7413	+1.341%	973	+57.768%
2025-07-16	63.2600	63.884400	63.2500	63.8844	+0.859%	2,027	+59.884%
2025-07-15	63.2900	64.150000	63.2900	63.3400	+0.364%	4,716	+61.259%
2025-07-14	63.0500	63.510000	62.7400	63.1100	-0.221%	1,578	+61.846%
2025-07-11	63.6100	63.610000	63.0200	63.2500	+0.158%	418	+61.488%
2025-07-10	63.5700	63.840000	63.0600	63.1500	+0.448%	6,465	+61.744%
2025-07-09	62.3660	62.868400	62.3660	62.8684	+0.013%	297	+62.468%
2025-07-08	61.8300	62.860000	61.8300	62.8600	+2.511%	362	+62.490%
2025-07-07	61.2300	61.920000	61.2300	61.3200	-2.512%	4,149	+66.571%
2025-07-03	63.3734	63.373400	62.9000	62.9000	-0.079%	936	+62.387%
2025-07-02	62.9500	62.950000	62.9500	62.9500	+2.843%	245	+62.258%
2025-07-01	61.2100	61.210000	61.2100	61.2100	-1.195%	89	+66.870%
2025-06-30	61.6400	61.950000	61.6400	61.9500	-0.065%	344	+64.877%
2025-06-27	61.8600	61.990000	61.8600	61.9900	+0.589%	721	+64.770%
2025-06-26	61.4153	61.627100	61.4153	61.6271	+1.244%	381	+65.741%
2025-06-25	61.0900	61.100000	60.5650	60.8700	-0.831%	11,077	+67.802%
2025-06-24	60.2700	61.380000	60.2700	61.3800	+3.595%	3,599	+66.408%
2025-06-23	58.6900	59.250000	58.6900	59.2500	+0.868%	1,200	+72.390%
2025-06-20	58.7400	58.740000	58.7400	58.7400	-0.877%	330	+73.887%
2025-06-18	59.2600	59.260000	59.2600	59.2600	-0.570%	334	+72.361%
2025-06-17	59.6000	59.600000	59.6000	59.6000	-0.284%	165	+71.378%
2025-06-16	60.1880	60.188000	59.7700	59.7700	+0.844%	283	+70.890%
2025-06-13	58.8810	59.270000	58.8210	59.2700	-1.200%	736	+72.332%
2025-06-12	60.0910	60.370000	59.9900	59.9900	-1.105%	1,411	+70.264%
2025-06-11	60.7000	60.870000	60.6188	60.6600	+0.614%	1,909	+68.383%
2025-06-10	60.1500	60.290000	60.1500	60.2900	+0.517%	165	+69.416%
2025-06-09	59.5410	59.980000	59.5410	59.9800	+1.369%	314	+70.292%
2025-06-06	58.8501	59.170000	58.8501	59.1700	+2.123%	252	+72.623%
2025-06-05	57.9400	57.940000	57.9400	57.9400	-1.454%	303	+76.288%
2025-06-04	58.7700	58.795000	58.4900	58.7950	+1.301%	529	+73.724%
2025-06-03	57.7601	58.484500	57.7400	58.0400	+0.594%	2,599	+75.984%
2025-06-02	57.4848	57.697000	57.4848	57.6970	-0.213%	278	+77.030%
2025-05-30	56.8800	57.820000	56.8800	57.8200	-1.281%	594	+76.654%
2025-05-29	58.0610	58.570000	58.0610	58.5700	+0.291%	291	+74.392%
2025-05-28	58.3745	58.400000	58.0800	58.4000	-0.883%	321	+74.899%
2025-05-27	58.0000	58.920000	58.0000	58.9200	+4.154%	779	+73.356%
2025-05-23	56.4100	56.570000	56.4100	56.5700	-1.171%	288	+80.557%
2025-05-22	57.5400	57.540000	57.2400	57.2400	-0.279%	221	+78.444%
2025-05-21	58.1200	58.120000	57.4000	57.4000	-2.048%	494	+77.946%
2025-05-20	58.4950	58.734700	57.7900	58.6000	-0.863%	823	+74.302%
2025-05-19	57.9965	59.110000	57.6200	59.1100	+1.668%	515	+72.799%
2025-05-16	57.9100	58.830000	57.7300	58.1400	+0.345%	2,541	+75.681%
2025-05-15	57.8600	58.900000	57.8600	57.9400	-2.161%	771	+76.288%
2025-05-14	59.1546	59.220000	58.4700	59.2200	+1.893%	663	+72.478%
2025-05-13	57.9000	59.160800	57.9000	58.1200	+1.113%	1,589	+75.742%
2025-05-12	58.7300	58.730000	57.2100	57.4800	+2.680%	1,929	+77.699%
2025-05-09	54.5500	55.980000	54.5500	55.9800	+3.341%	444	+82.460%
2025-05-08	54.6797	55.989900	54.1700	54.1700	+1.804%	713	+88.557%
2025-05-07	54.3700	54.510000	53.2100	53.2100	-0.318%	2,078	+91.959%
2025-05-06	53.8500	53.850000	53.3800	53.3800	+0.019%	1,996	+91.347%
2025-05-05	53.6500	53.650000	53.3700	53.3700	-0.559%	638	+91.383%
2025-05-02	54.8900	54.890000	53.6700	53.6700	+0.921%	479	+90.313%
2025-05-01	53.4150	53.415000	53.1800	53.1800	+0.739%	489	+92.067%
2025-04-30	52.0460	52.790000	51.9200	52.7900	-2.223%	3,092	+93.486%
2025-04-29	53.0250	53.990000	53.0250	53.9900	+0.167%	2,731	+89.185%
2025-04-28	52.5300	53.900000	52.3100	53.9000	+1.967%	997	+89.501%
2025-04-25	51.8800	52.875000	51.8800	52.8600	+1.478%	1,458	+93.230%
2025-04-24	50.5400	52.250000	50.5400	52.0900	+1.619%	4,866	+96.086%
2025-04-23	51.7900	51.790000	49.8000	51.2600	+5.430%	3,408	+99.261%
2025-04-22	48.9566	48.956600	48.3200	48.6200	+0.247%	1,541	+110.081%
2025-04-21	47.7000	48.500000	46.9000	48.5000	-2.139%	50,832	+110.600%
2025-04-17	49.8400	49.840000	48.2800	49.5600	+1.599%	2,695	+106.096%
2025-04-16	49.0998	49.099800	48.7800	48.7800	-3.939%	327	+109.392%
2025-04-15	50.5000	50.780000	50.5000	50.7800	+1.115%	1,561	+101.145%
2025-04-14	49.3300	50.890000	49.3300	50.2200	+1.598%	5,372	+103.387%
2025-04-11	48.1400	50.090000	47.9800	49.4300	+2.552%	1,964	+106.638%
2025-04-10	48.6100	48.610000	47.0768	48.2000	-5.841%	1,327	+111.911%
2025-04-09	44.7500	51.190000	44.7500	51.1900	+13.252%	3,972	+99.534%
2025-04-08	47.7100	47.870000	44.0600	45.2000	-3.809%	6,182	+125.976%
2025-04-07	42.7100	46.990000	41.1000	46.9900	-0.969%	11,167	+117.368%
2025-04-04	48.1044	48.175000	47.4100	47.4500	-6.732%	3,380	+115.261%
2025-04-03	51.7700	51.770000	50.7668	50.8750	-6.480%	1,482	+100.769%
2025-04-02	53.4900	54.590000	53.4900	54.4000	+1.021%	1,982	+87.760%
2025-04-01	53.0910	53.975000	53.0910	53.8500	+0.748%	1,202	+89.677%
2025-03-31	52.7700	53.635000	52.7700	53.4500	-1.384%	1,108	+91.097%
2025-03-28	54.0000	54.200000	52.7300	54.2000	-2.745%	1,656	+88.452%
2025-03-27	55.7300	55.730000	55.7300	55.7300	-1.745%	483	+83.279%
2025-03-26	57.5000	57.500000	56.7200	56.7200	-2.139%	651	+80.080%
2025-03-25	57.9600	57.960000	57.9600	57.9600	+0.747%	142	+76.227%
2025-03-24	57.5300	57.530000	57.5300	57.5300	+2.040%	307	+77.544%
2025-03-21	56.7400	56.740000	56.3800	56.3800	-1.399%	401	+81.166%
2025-03-20	56.9700	57.180000	56.5500	57.1800	-0.712%	2,183	+78.631%
2025-03-19	57.0500	57.750000	56.4600	57.5900	+1.177%	1,404	+77.359%
2025-03-18	56.6400	56.920000	56.4400	56.9200	+0.141%	16,773	+79.447%
2025-03-17	56.8000	57.090000	56.8000	56.8400	+0.655%	1,172	+79.700%
2025-03-14	56.1000	56.470000	56.1000	56.4700	+3.010%	527	+80.877%
2025-03-13	54.8500	54.850000	54.8200	54.8200	-1.491%	332	+86.321%
2025-03-12	55.9400	55.940000	55.6500	55.6500	+0.126%	1,302	+83.542%
2025-03-11	54.8150	55.580000	54.8150	55.5800	+1.110%	576	+83.773%
2025-03-10	54.9510	54.970000	54.9510	54.9700	-4.024%	1,775	+85.813%
2025-03-07	56.3200	57.275000	56.2300	57.2750	+1.068%	3,322	+78.335%
2025-03-06	56.6300	57.150000	55.8001	56.6700	-0.840%	1,749	+80.239%
2025-03-05	56.1600	57.530000	56.1600	57.1500	+2.843%	2,653	+78.725%
2025-03-04	55.2500	56.380000	54.7300	55.5700	-1.209%	1,964	+83.806%
2025-03-03	55.8700	56.250000	55.8700	56.2500	-1.437%	180	+81.584%
2025-02-28	56.4900	57.235000	56.0900	57.0700	-0.384%	6,274	+78.975%
2025-02-27	59.1700	59.170000	57.2900	57.2900	-2.915%	1,402	+78.288%
2025-02-26	59.1200	59.455000	59.0100	59.0100	+0.528%	645	+73.091%
2025-02-25	59.1700	59.170000	58.7000	58.7000	-1.938%	206	+74.005%
2025-02-24	60.0187	60.018700	59.2600	59.8600	-0.399%	766	+70.633%
2025-02-21	61.7100	61.710000	60.0800	60.1000	-1.974%	1,573	+69.952%
2025-02-20	61.3100	61.310000	61.3100	61.3100	-0.745%	510	+66.598%
2025-02-19	61.2400	61.770000	61.2400	61.7700	+1.796%	1,198	+65.357%
2025-02-18	60.4100	60.740000	60.4100	60.6800	+0.215%	1,378	+68.328%
2025-02-14	59.8900	60.550000	59.8250	60.5500	+1.596%	1,850	+68.689%
2025-02-13	58.7900	59.675900	58.7900	59.5988	+1.748%	1,210	+71.381%
2025-02-12	58.1950	58.575000	58.1950	58.5750	+1.044%	322	+74.377%
2025-02-11	58.1800	58.300000	57.9600	57.9700	-1.344%	1,409	+76.197%
2025-02-10	58.4900	58.760000	58.4900	58.7600	+1.380%	429	+73.828%