CIBR
First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:59 PM EDT
104.67USD+0.858%(+0.89)2,509,960
Pre-marketOct 2, 2026 9:04:30 AM EDT
105.00USD+1.176%(+1.22)
After-hoursOct 2, 2026 4:43:30 PM EDT
104.90USD+0.220%(+0.23)
CIBR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 105.02 | 105.67 | 104.51 | 104.70 | +0.886% | 2,509,960 | 0.000% |
| 2026-10-01 | 103.93 | 104.64 | 103.16 | 103.78 | +0.669% | 2,189,074 | +0.886% |
| 2026-09-30 | 102.43 | 104.16 | 102.02 | 103.09 | +1.098% | 2,127,527 | +1.562% |
| 2026-09-29 | 101.79 | 102.28 | 100.62 | 101.97 | +0.295% | 1,787,800 | +2.677% |
| 2026-09-28 | 99.50 | 102.03 | 99.15 | 101.67 | +0.713% | 1,266,932 | +2.980% |
| 2026-09-25 | 103.33 | 103.53 | 100.78 | 100.95 | -2.171% | 1,140,298 | +3.715% |
| 2026-09-24 | 103.53 | 104.15 | 102.76 | 103.19 | -0.788% | 1,186,164 | +1.463% |
| 2026-09-23 | 103.01 | 104.25 | 102.23 | 104.01 | +1.399% | 2,405,492 | +0.663% |
| 2026-09-22 | 103.66 | 103.66 | 101.31 | 102.58 | -0.500% | 1,746,651 | +2.072% |
| 2026-09-21 | 100.03 | 103.13 | 99.52 | 103.09 | +3.224% | 2,094,732 | +1.562% |
| 2026-09-18 | 102.25 | 102.26 | 98.86 | 99.87 | -1.761% | 1,611,978 | +4.836% |
| 2026-09-17 | 100.00 | 102.81 | 99.08 | 101.66 | +1.356% | 1,860,590 | +2.990% |
| 2026-09-16 | 99.80 | 101.46 | 99.50 | 100.30 | -0.693% | 2,046,652 | +4.387% |
| 2026-09-15 | 99.22 | 101.50 | 99.03 | 101.00 | +0.950% | 2,168,476 | +3.663% |
| 2026-09-14 | 96.15 | 100.61 | 95.58 | 100.05 | +5.985% | 2,865,836 | +4.648% |
| 2026-09-11 | 94.60 | 95.50 | 93.76 | 94.40 | +0.255% | 1,122,789 | +10.911% |
| 2026-09-10 | 94.00 | 95.79 | 93.45 | 94.16 | -0.339% | 1,284,167 | +11.194% |
| 2026-09-09 | 94.09 | 95.06 | 93.84 | 94.48 | +0.500% | 829,805 | +10.817% |
| 2026-09-08 | 93.81 | 94.53 | 92.74 | 94.01 | -0.613% | 1,149,409 | +11.371% |
| 2026-09-04 | 94.50 | 95.75 | 94.44 | 94.59 | -0.766% | 1,048,741 | +10.688% |
| 2026-09-03 | 94.36 | 95.41 | 93.42 | 95.32 | +1.903% | 1,264,847 | +9.841% |
| 2026-09-02 | 95.71 | 95.99 | 92.68 | 93.54 | -2.765% | 2,576,496 | +11.931% |
| 2026-09-01 | 98.83 | 99.27 | 95.67 | 96.20 | -3.944% | 2,384,072 | +8.836% |
| 2026-08-31 | 98.58 | 100.43 | 98.53 | 100.15 | +1.613% | 1,698,122 | +4.543% |
| 2026-08-28 | 100.78 | 101.04 | 97.87 | 98.56 | -2.213% | 1,575,381 | +6.230% |
| 2026-08-27 | 96.84 | 100.97 | 96.66 | 100.79 | +7.613% | 1,959,069 | +3.879% |
| 2026-08-26 | 91.52 | 94.03 | 91.12 | 93.66 | +1.298% | 1,211,821 | +11.787% |
| 2026-08-25 | 93.59 | 93.93 | 91.59 | 92.46 | -0.826% | 1,561,153 | +13.238% |
| 2026-08-24 | 94.18 | 94.48 | 92.79 | 93.23 | -1.708% | 1,332,589 | +12.303% |
| 2026-08-21 | 93.77 | 95.04 | 92.63 | 94.85 | +1.498% | 2,650,836 | +10.385% |
| 2026-08-20 | 94.71 | 95.43 | 93.32 | 93.45 | -2.188% | 1,682,243 | +12.039% |
| 2026-08-19 | 97.30 | 97.59 | 94.36 | 95.54 | -1.950% | 1,234,190 | +9.588% |
| 2026-08-18 | 97.32 | 98.73 | 96.73 | 97.44 | -0.358% | 1,496,227 | +7.451% |
| 2026-08-17 | 99.33 | 99.65 | 97.61 | 97.79 | -1.817% | 2,205,182 | +7.066% |
| 2026-08-14 | 102.13 | 102.35 | 99.41 | 99.60 | -2.544% | 1,295,666 | +5.120% |
| 2026-08-13 | 100.23 | 102.26 | 99.60 | 102.20 | +1.803% | 2,526,929 | +2.446% |
| 2026-08-12 | 99.71 | 101.06 | 99.51 | 100.39 | +0.470% | 1,098,373 | +4.293% |
| 2026-08-11 | 100.32 | 100.85 | 99.02 | 99.92 | -0.676% | 1,291,236 | +4.784% |
| 2026-08-10 | 97.89 | 101.18 | 97.57 | 100.60 | +2.810% | 2,154,166 | +4.076% |
| 2026-08-07 | 98.80 | 99.10 | 97.14 | 97.85 | +1.515% | 1,155,620 | +7.001% |
| 2026-08-06 | 95.22 | 96.86 | 94.69 | 96.39 | -1.209% | 1,064,790 | +8.621% |
| 2026-08-05 | 99.59 | 99.97 | 97.43 | 97.57 | -0.378% | 1,712,570 | +7.308% |
| 2026-08-04 | 94.60 | 98.16 | 94.40 | 97.94 | +4.291% | 1,819,192 | +6.902% |
| 2026-08-03 | 92.77 | 94.23 | 91.91 | 93.91 | +2.265% | 1,439,742 | +11.490% |
| 2026-07-31 | 90.75 | 91.99 | 89.42 | 91.83 | +2.011% | 1,387,443 | +14.015% |
| 2026-07-30 | 89.79 | 90.23 | 88.72 | 90.02 | +1.385% | 952,137 | +16.307% |
| 2026-07-29 | 89.16 | 90.58 | 87.98 | 88.79 | -0.549% | 1,629,368 | +17.919% |
| 2026-07-28 | 88.83 | 90.07 | 86.84 | 89.28 | +0.202% | 1,113,325 | +17.272% |
| 2026-07-27 | 89.87 | 90.40 | 88.43 | 89.10 | +0.792% | 852,829 | +17.508% |
| 2026-07-24 | 88.29 | 88.99 | 87.85 | 88.40 | +0.775% | 873,047 | +18.439% |
| 2026-07-23 | 89.33 | 89.59 | 87.29 | 87.72 | -1.802% | 1,233,834 | +19.357% |
| 2026-07-22 | 90.56 | 90.57 | 89.05 | 89.33 | -1.380% | 2,190,854 | +17.206% |
| 2026-07-21 | 92.09 | 92.26 | 89.90 | 90.58 | -1.318% | 2,192,045 | +15.588% |
| 2026-07-20 | 92.18 | 93.49 | 91.71 | 91.79 | -0.617% | 1,218,713 | +14.065% |
| 2026-07-17 | 90.34 | 93.39 | 90.34 | 92.36 | +0.511% | 1,285,772 | +13.361% |
| 2026-07-16 | 93.16 | 93.30 | 91.00 | 91.89 | -1.289% | 1,035,514 | +13.941% |
| 2026-07-15 | 95.50 | 95.96 | 92.63 | 93.09 | -1.731% | 1,871,602 | +12.472% |
| 2026-07-14 | 90.88 | 95.09 | 90.88 | 94.73 | +3.147% | 1,351,392 | +10.525% |
| 2026-07-13 | 91.89 | 92.68 | 90.54 | 91.84 | -0.044% | 950,328 | +14.003% |
| 2026-07-10 | 94.57 | 94.68 | 91.64 | 91.88 | -2.525% | 1,969,614 | +13.953% |
| 2026-07-09 | 90.96 | 94.40 | 90.71 | 94.26 | +2.837% | 2,550,723 | +11.076% |
| 2026-07-08 | 91.36 | 92.08 | 90.35 | 91.66 | -0.596% | 1,411,659 | +14.226% |
| 2026-07-07 | 93.58 | 94.08 | 91.40 | 92.21 | -0.753% | 2,254,621 | +13.545% |
| 2026-07-06 | 90.49 | 94.00 | 89.88 | 92.91 | +2.470% | 1,734,239 | +12.690% |
| 2026-07-02 | 91.03 | 92.21 | 90.19 | 90.67 | -0.483% | 1,222,537 | +15.474% |
| 2026-07-01 | 90.22 | 92.14 | 90.06 | 91.11 | +1.402% | 1,438,367 | +14.916% |
| 2026-06-30 | 87.82 | 90.11 | 87.57 | 89.85 | +1.525% | 1,331,098 | +16.528% |
| 2026-06-29 | 86.56 | 88.84 | 86.28 | 88.50 | +3.679% | 1,459,051 | +18.305% |
| 2026-06-26 | 83.56 | 85.64 | 83.07 | 85.36 | +2.032% | 3,405,741 | +22.657% |
| 2026-06-25 | 84.01 | 84.69 | 82.68 | 83.66 | -0.167% | 1,406,478 | +25.149% |
| 2026-06-24 | 83.97 | 84.96 | 83.47 | 83.80 | -0.487% | 588,280 | +24.940% |
| 2026-06-23 | 82.86 | 84.90 | 82.69 | 84.21 | +0.754% | 918,966 | +24.332% |
| 2026-06-22 | 84.13 | 85.66 | 82.91 | 83.58 | -1.136% | 2,437,145 | +25.269% |
| 2026-06-18 | 84.51 | 84.78 | 82.46 | 84.54 | +0.368% | 1,059,795 | +23.847% |
| 2026-06-17 | 85.08 | 85.72 | 83.85 | 84.23 | -0.999% | 1,510,313 | +24.303% |
| 2026-06-16 | 86.17 | 86.72 | 84.70 | 85.08 | -1.379% | 1,047,513 | +23.061% |
| 2026-06-15 | 86.41 | 86.77 | 85.17 | 86.27 | +1.102% | 1,257,650 | +21.363% |
| 2026-06-12 | 85.48 | 85.91 | 84.03 | 85.33 | -0.164% | 1,301,945 | +22.700% |
| 2026-06-11 | 83.19 | 85.69 | 82.44 | 85.47 | +2.667% | 1,566,597 | +22.499% |
| 2026-06-10 | 83.22 | 85.07 | 82.93 | 83.25 | -1.292% | 1,394,528 | +25.766% |
| 2026-06-09 | 86.14 | 86.45 | 81.56 | 84.34 | -2.078% | 2,443,924 | +24.140% |
| 2026-06-08 | 87.06 | 87.50 | 85.85 | 86.13 | -0.657% | 1,479,439 | +21.560% |
| 2026-06-05 | 89.64 | 90.00 | 86.29 | 86.70 | -4.410% | 2,515,251 | +20.761% |
| 2026-06-04 | 88.86 | 90.96 | 88.39 | 90.70 | -1.058% | 2,916,027 | +15.436% |
| 2026-06-03 | 93.19 | 93.26 | 90.96 | 91.67 | -2.810% | 1,543,065 | +14.214% |
| 2026-06-02 | 92.68 | 94.39 | 92.16 | 94.32 | +0.181% | 2,212,413 | +11.005% |
| 2026-06-01 | 90.34 | 94.31 | 90.09 | 94.15 | +5.739% | 2,511,739 | +11.206% |
| 2026-05-29 | 84.75 | 89.15 | 84.50 | 89.04 | +6.405% | 2,213,746 | +17.588% |
| 2026-05-28 | 82.62 | 84.24 | 82.04 | 83.68 | +1.999% | 1,572,502 | +25.120% |
| 2026-05-27 | 82.17 | 83.00 | 81.76 | 82.04 | -2.888% | 2,013,778 | +27.621% |
| 2026-05-26 | 84.30 | 84.99 | 83.06 | 84.48 | +0.237% | 2,458,204 | +23.935% |
| 2026-05-22 | 82.54 | 84.36 | 82.54 | 84.28 | +2.593% | 1,598,462 | +24.229% |
| 2026-05-21 | 81.00 | 82.27 | 80.81 | 82.15 | +0.600% | 746,680 | +27.450% |
| 2026-05-20 | 79.68 | 81.69 | 79.60 | 81.66 | +1.567% | 2,064,782 | +28.215% |
| 2026-05-19 | 80.93 | 81.62 | 79.95 | 80.40 | -0.643% | 1,567,373 | +30.224% |
| 2026-05-18 | 78.73 | 80.98 | 78.54 | 80.92 | +2.366% | 1,856,682 | +29.387% |
| 2026-05-15 | 77.75 | 79.52 | 77.26 | 79.05 | +0.881% | 2,035,474 | +32.448% |
| 2026-05-14 | 76.75 | 78.72 | 76.29 | 78.36 | +3.309% | 1,634,349 | +33.614% |
| 2026-05-13 | 74.23 | 76.11 | 74.06 | 75.85 | +1.350% | 1,152,948 | +38.036% |
| 2026-05-12 | 75.61 | 75.61 | 74.23 | 74.84 | -0.782% | 1,294,366 | +39.898% |
| 2026-05-11 | 74.86 | 75.67 | 74.77 | 75.43 | +0.146% | 1,273,981 | +38.804% |
| 2026-05-08 | 73.17 | 75.45 | 72.40 | 75.32 | +2.981% | 2,489,007 | +39.007% |
| 2026-05-07 | 72.33 | 73.63 | 72.22 | 73.14 | +4.233% | 1,519,954 | +43.150% |
| 2026-05-06 | 70.33 | 70.39 | 69.09 | 70.17 | -0.988% | 2,400,702 | +49.209% |
| 2026-05-05 | 70.41 | 71.08 | 69.84 | 70.87 | +1.606% | 715,640 | +47.735% |
| 2026-05-04 | 68.81 | 70.25 | 68.81 | 69.75 | +1.440% | 1,357,854 | +50.108% |
| 2026-05-01 | 68.33 | 69.04 | 67.90 | 68.76 | +1.942% | 972,688 | +52.269% |
| 2026-04-30 | 67.64 | 67.64 | 66.08 | 67.45 | -0.619% | 1,301,635 | +55.226% |
| 2026-04-29 | 67.15 | 67.90 | 66.51 | 67.87 | +1.072% | 918,084 | +54.266% |
| 2026-04-28 | 67.47 | 68.03 | 66.82 | 67.15 | -0.592% | 1,379,302 | +55.920% |
| 2026-04-27 | 67.02 | 67.85 | 66.71 | 67.55 | +0.461% | 1,657,900 | +54.996% |
| 2026-04-24 | 66.81 | 67.35 | 65.90 | 67.24 | +0.976% | 1,152,612 | +55.711% |
| 2026-04-23 | 67.61 | 67.61 | 65.56 | 66.59 | -3.367% | 1,407,960 | +57.231% |
| 2026-04-22 | 68.46 | 68.97 | 68.19 | 68.91 | +1.279% | 1,511,921 | +51.937% |
| 2026-04-21 | 67.22 | 68.83 | 67.00 | 68.04 | +1.477% | 1,863,303 | +53.880% |
| 2026-04-20 | 66.23 | 67.14 | 65.95 | 67.05 | +0.857% | 1,365,267 | +56.152% |
| 2026-04-17 | 66.93 | 66.98 | 66.04 | 66.48 | +0.850% | 2,063,338 | +57.491% |
| 2026-04-16 | 65.42 | 66.16 | 64.90 | 65.92 | +2.170% | 1,308,746 | +58.829% |
| 2026-04-15 | 63.38 | 64.67 | 63.27 | 64.52 | +2.755% | 1,510,843 | +62.275% |
| 2026-04-14 | 63.46 | 63.98 | 62.38 | 62.79 | -0.633% | 2,384,386 | +66.746% |
| 2026-04-13 | 60.80 | 63.22 | 60.80 | 63.19 | +4.034% | 1,803,674 | +65.691% |
| 2026-04-10 | 63.42 | 63.42 | 60.47 | 60.74 | -3.710% | 2,346,669 | +72.374% |
| 2026-04-09 | 65.44 | 65.53 | 62.47 | 63.08 | -3.929% | 2,260,407 | +65.980% |
| 2026-04-08 | 67.26 | 67.62 | 65.42 | 65.66 | +0.628% | 1,473,730 | +59.458% |
| 2026-04-07 | 64.14 | 65.33 | 63.61 | 65.25 | +1.699% | 1,158,323 | +60.460% |
| 2026-04-06 | 64.19 | 64.46 | 63.61 | 64.16 | -0.047% | 911,684 | +63.186% |
| 2026-04-02 | 62.30 | 64.30 | 62.16 | 64.19 | +1.647% | 983,663 | +63.110% |
| 2026-04-01 | 63.33 | 63.61 | 62.35 | 63.15 | +0.750% | 1,455,125 | +65.796% |
| 2026-03-31 | 61.50 | 63.02 | 61.11 | 62.68 | +3.109% | 1,821,869 | +67.039% |
| 2026-03-30 | 61.40 | 62.06 | 60.34 | 60.79 | +0.049% | 3,077,473 | +72.232% |
| 2026-03-27 | 61.52 | 61.84 | 60.07 | 60.76 | -3.769% | 2,139,636 | +72.317% |
| 2026-03-26 | 62.84 | 64.24 | 62.73 | 63.14 | -0.363% | 929,341 | +65.822% |
| 2026-03-25 | 63.95 | 64.48 | 63.12 | 63.37 | +0.460% | 1,892,597 | +65.220% |
| 2026-03-24 | 64.62 | 64.62 | 62.98 | 63.08 | -2.954% | 1,874,095 | +65.980% |
| 2026-03-23 | 64.42 | 65.75 | 64.29 | 65.00 | +1.515% | 985,743 | +61.077% |
| 2026-03-20 | 65.03 | 65.03 | 63.75 | 64.03 | -1.840% | 1,470,843 | +63.517% |
| 2026-03-19 | 64.62 | 65.64 | 64.56 | 65.23 | +0.416% | 1,001,998 | +60.509% |
| 2026-03-18 | 64.84 | 65.74 | 64.77 | 64.96 | -0.015% | 1,093,552 | +61.176% |
| 2026-03-17 | 64.64 | 65.70 | 64.50 | 64.97 | +0.729% | 1,191,637 | +61.151% |
| 2026-03-16 | 65.48 | 65.48 | 64.44 | 64.50 | -0.998% | 2,584,358 | +62.326% |
| 2026-03-13 | 65.71 | 66.35 | 64.77 | 65.15 | -0.230% | 1,085,221 | +60.706% |
| 2026-03-12 | 65.52 | 66.39 | 65.28 | 65.30 | -0.700% | 1,778,754 | +60.337% |
| 2026-03-11 | 65.74 | 66.46 | 65.23 | 65.76 | -0.030% | 1,282,401 | +59.215% |
| 2026-03-10 | 66.52 | 66.58 | 64.78 | 65.78 | -0.754% | 1,859,726 | +59.167% |
| 2026-03-09 | 65.52 | 66.51 | 65.04 | 66.28 | +0.424% | 1,871,236 | +57.966% |
| 2026-03-06 | 65.01 | 66.32 | 65.01 | 66.00 | +0.319% | 1,431,833 | +58.636% |
| 2026-03-05 | 64.68 | 66.20 | 64.64 | 65.79 | +1.748% | 2,548,950 | +59.143% |
| 2026-03-04 | 64.00 | 64.94 | 63.73 | 64.66 | +1.174% | 2,117,468 | +61.924% |
| 2026-03-03 | 61.98 | 64.21 | 61.85 | 63.91 | +0.804% | 2,220,454 | +63.824% |
| 2026-03-02 | 62.40 | 63.63 | 62.15 | 63.40 | +0.779% | 1,415,601 | +65.142% |
| 2026-02-27 | 62.40 | 63.00 | 61.85 | 62.91 | -1.503% | 1,376,019 | +66.428% |
| 2026-02-26 | 62.80 | 64.02 | 62.70 | 63.87 | +1.850% | 2,967,479 | +63.927% |
| 2026-02-25 | 61.88 | 62.73 | 61.31 | 62.71 | +1.835% | 1,685,997 | +66.959% |
| 2026-02-24 | 60.99 | 62.39 | 60.58 | 61.58 | +0.506% | 2,475,012 | +70.023% |
| 2026-02-23 | 63.22 | 63.22 | 60.92 | 61.27 | -4.116% | 4,303,103 | +70.883% |
| 2026-02-20 | 65.22 | 66.35 | 63.80 | 63.90 | -3.050% | 2,538,949 | +63.850% |
| 2026-02-19 | 65.58 | 65.95 | 65.08 | 65.91 | -0.030% | 888,077 | +58.853% |
| 2026-02-18 | 65.03 | 66.20 | 64.54 | 65.93 | +0.595% | 1,564,498 | +58.805% |
| 2026-02-17 | 66.74 | 66.79 | 64.92 | 65.54 | -1.930% | 1,505,878 | +59.750% |
| 2026-02-13 | 65.42 | 67.14 | 65.30 | 66.83 | +2.657% | 1,363,626 | +56.666% |
| 2026-02-12 | 67.13 | 67.69 | 64.46 | 65.10 | -3.727% | 2,486,289 | +60.829% |
| 2026-02-11 | 69.33 | 69.33 | 67.28 | 67.62 | -1.758% | 1,802,395 | +54.836% |
| 2026-02-10 | 68.41 | 69.37 | 68.41 | 68.83 | +0.717% | 2,242,157 | +52.114% |
| 2026-02-09 | 67.24 | 68.55 | 66.78 | 68.34 | +1.802% | 2,755,909 | +53.205% |
| 2026-02-06 | 65.91 | 67.22 | 65.48 | 67.13 | +3.356% | 1,143,414 | +55.966% |
| 2026-02-05 | 66.40 | 67.08 | 64.65 | 64.95 | -2.375% | 2,073,873 | +61.201% |
| 2026-02-04 | 66.50 | 67.29 | 65.39 | 66.53 | -0.835% | 2,104,967 | +57.373% |
| 2026-02-03 | 69.28 | 69.30 | 66.24 | 67.09 | -3.592% | 1,818,582 | +56.059% |
| 2026-02-02 | 68.90 | 69.85 | 68.62 | 69.59 | +0.767% | 1,207,946 | +50.453% |
| 2026-01-30 | 69.28 | 69.61 | 68.80 | 69.06 | -0.719% | 1,143,433 | +51.607% |
| 2026-01-29 | 71.04 | 71.17 | 68.75 | 69.56 | -2.727% | 1,286,579 | +50.518% |
| 2026-01-28 | 72.31 | 72.58 | 71.46 | 71.51 | -0.722% | 853,410 | +46.413% |
| 2026-01-27 | 72.81 | 73.02 | 71.97 | 72.03 | -0.083% | 1,335,427 | +45.356% |
| 2026-01-26 | 71.39 | 72.16 | 71.23 | 72.09 | +1.808% | 1,027,537 | +45.235% |
| 2026-01-23 | 71.18 | 71.44 | 70.66 | 70.81 | +0.226% | 1,085,803 | +47.860% |
| 2026-01-22 | 70.74 | 70.94 | 70.38 | 70.65 | +0.828% | 1,294,758 | +48.195% |
| 2026-01-21 | 70.19 | 70.64 | 69.52 | 70.07 | +0.129% | 1,538,811 | +49.422% |
| 2026-01-20 | 70.85 | 71.37 | 69.93 | 69.98 | -2.684% | 1,458,256 | +49.614% |
| 2026-01-16 | 72.38 | 72.38 | 71.47 | 71.91 | -0.277% | 876,215 | +45.599% |
| 2026-01-15 | 72.83 | 72.92 | 71.97 | 72.11 | -0.428% | 2,242,448 | +45.195% |
| 2026-01-14 | 72.66 | 73.29 | 71.86 | 72.42 | -0.275% | 1,087,377 | +44.573% |
| 2026-01-13 | 72.90 | 73.26 | 72.42 | 72.62 | -0.466% | 1,088,372 | +44.175% |
| 2026-01-12 | 72.26 | 73.00 | 72.26 | 72.96 | +0.565% | 689,313 | +43.503% |
| 2026-01-09 | 72.41 | 72.81 | 71.95 | 72.55 | +0.235% | 812,499 | +44.314% |
| 2026-01-08 | 73.39 | 73.39 | 72.04 | 72.38 | -1.457% | 934,805 | +44.653% |
| 2026-01-07 | 72.46 | 73.87 | 72.41 | 73.45 | +1.745% | 1,310,725 | +42.546% |
| 2026-01-06 | 71.63 | 72.32 | 71.44 | 72.19 | +0.923% | 980,926 | +45.034% |
| 2026-01-05 | 71.25 | 72.21 | 71.09 | 71.53 | +1.203% | 851,663 | +46.372% |
| 2026-01-02 | 71.97 | 72.00 | 70.23 | 70.68 | -1.078% | 1,288,013 | +48.132% |
| 2025-12-31 | 72.31 | 72.37 | 71.41 | 71.45 | -1.094% | 624,469 | +46.536% |
| 2025-12-30 | 72.42 | 72.59 | 72.21 | 72.24 | -0.427% | 551,888 | +44.934% |
| 2025-12-29 | 72.66 | 72.98 | 72.36 | 72.55 | -0.807% | 536,780 | +44.314% |
| 2025-12-26 | 72.78 | 73.17 | 72.68 | 73.14 | +0.398% | 358,401 | +43.150% |
| 2025-12-24 | 72.76 | 72.95 | 72.39 | 72.85 | +0.055% | 352,537 | +43.720% |
| 2025-12-23 | 73.07 | 73.30 | 72.43 | 72.81 | -0.831% | 1,101,272 | +43.799% |
| 2025-12-22 | 73.48 | 73.61 | 72.73 | 73.42 | +0.410% | 1,250,202 | +42.604% |
| 2025-12-19 | 72.52 | 76.06 | 72.48 | 73.12 | +1.050% | 2,503,652 | +43.189% |
| 2025-12-18 | 72.11 | 72.48 | 71.76 | 72.36 | +1.430% | 879,954 | +44.693% |
| 2025-12-17 | 72.52 | 72.64 | 71.30 | 71.34 | -1.546% | 898,844 | +46.762% |
| 2025-12-16 | 72.29 | 72.80 | 71.95 | 72.46 | -0.083% | 982,544 | +44.494% |
| 2025-12-15 | 74.02 | 74.18 | 72.51 | 72.52 | -1.854% | 1,158,388 | +44.374% |
| 2025-12-12 | 75.00 | 75.04 | 73.65 | 73.89 | -2.468% | 827,652 | +41.697% |
| 2025-12-11 | 75.77 | 76.06 | 75.09 | 75.76 | -0.447% | 537,157 | +38.200% |
| 2025-12-10 | 75.36 | 76.42 | 75.05 | 76.10 | +0.608% | 734,696 | +37.582% |
| 2025-12-09 | 75.01 | 75.92 | 75.00 | 75.64 | +0.572% | 493,532 | +38.419% |
| 2025-12-08 | 75.32 | 75.62 | 74.98 | 75.21 | +0.307% | 585,530 | +39.210% |
| 2025-12-05 | 75.00 | 75.62 | 74.79 | 74.98 | +0.361% | 456,975 | +39.637% |
| 2025-12-04 | 74.25 | 74.83 | 74.11 | 74.71 | +0.633% | 805,838 | +40.142% |
| 2025-12-03 | 72.72 | 74.24 | 72.44 | 74.24 | +1.338% | 540,905 | +41.029% |
| 2025-12-02 | 73.39 | 73.57 | 73.00 | 73.26 | +0.646% | 944,594 | +42.916% |
| 2025-12-01 | 73.21 | 73.41 | 72.61 | 72.79 | -1.168% | 706,170 | +43.838% |
| 2025-11-28 | 73.24 | 73.79 | 73.24 | 73.65 | +0.946% | 293,673 | +42.159% |
| 2025-11-26 | 73.51 | 73.58 | 72.72 | 72.96 | -0.883% | 884,580 | +43.503% |
| 2025-11-25 | 72.59 | 73.80 | 72.00 | 73.61 | +1.601% | 641,512 | +42.236% |
| 2025-11-24 | 71.82 | 72.69 | 71.80 | 72.45 | +1.244% | 480,746 | +44.513% |
| 2025-11-21 | 71.36 | 72.22 | 70.38 | 71.56 | +0.084% | 1,339,548 | +46.311% |
| 2025-11-20 | 74.27 | 74.57 | 71.41 | 71.50 | -2.562% | 1,089,565 | +46.434% |
| 2025-11-19 | 73.14 | 73.84 | 72.93 | 73.38 | +0.205% | 532,911 | +42.682% |
| 2025-11-18 | 73.33 | 73.87 | 72.72 | 73.23 | -0.719% | 786,786 | +42.974% |
| 2025-11-17 | 74.65 | 75.08 | 73.55 | 73.76 | -1.311% | 551,221 | +41.947% |
| 2025-11-14 | 73.65 | 75.14 | 73.08 | 74.74 | -0.027% | 950,184 | +40.086% |
| 2025-11-13 | 76.11 | 76.26 | 74.57 | 74.76 | -1.709% | 942,191 | +40.048% |
| 2025-11-12 | 77.13 | 77.38 | 75.98 | 76.06 | -1.041% | 466,632 | +37.654% |
| 2025-11-11 | 76.56 | 77.20 | 76.55 | 76.86 | +0.169% | 782,505 | +36.222% |
| 2025-11-10 | 76.37 | 76.85 | 75.81 | 76.73 | +1.791% | 920,597 | +36.452% |
| 2025-11-07 | 74.36 | 75.41 | 73.93 | 75.38 | +1.018% | 752,924 | +38.896% |
| 2025-11-06 | 74.97 | 75.15 | 73.87 | 74.62 | -1.257% | 1,100,607 | +40.311% |
| 2025-11-05 | 75.43 | 75.74 | 75.24 | 75.57 | +0.199% | 547,678 | +38.547% |
| 2025-11-04 | 76.28 | 76.98 | 75.38 | 75.42 | -2.432% | 958,396 | +38.823% |
| 2025-11-03 | 77.48 | 77.70 | 76.62 | 77.30 | -0.026% | 669,442 | +35.446% |
| 2025-10-31 | 76.80 | 77.55 | 76.57 | 77.32 | +1.297% | 958,759 | +35.411% |
| 2025-10-30 | 76.26 | 77.14 | 76.04 | 76.33 | -0.196% | 949,171 | +37.168% |
| 2025-10-29 | 77.54 | 77.54 | 76.18 | 76.48 | -2.049% | 907,872 | +36.899% |
| 2025-10-28 | 77.81 | 78.34 | 77.65 | 78.08 | +0.399% | 722,807 | +34.093% |
| 2025-10-27 | 78.11 | 78.17 | 77.53 | 77.77 | +0.374% | 562,681 | +34.628% |
| 2025-10-24 | 77.72 | 77.85 | 77.27 | 77.48 | +0.142% | 499,141 | +35.132% |
| 2025-10-23 | 76.50 | 77.47 | 76.46 | 77.37 | +1.190% | 562,263 | +35.324% |
| 2025-10-22 | 77.12 | 77.15 | 75.90 | 76.46 | -0.779% | 428,126 | +36.934% |
| 2025-10-21 | 76.38 | 77.14 | 76.16 | 77.06 | +0.732% | 614,089 | +35.868% |
| 2025-10-20 | 75.51 | 76.57 | 75.49 | 76.50 | +1.837% | 492,781 | +36.863% |
| 2025-10-17 | 74.26 | 75.12 | 74.08 | 75.12 | +0.401% | 780,592 | +39.377% |
| 2025-10-16 | 75.95 | 76.19 | 74.39 | 74.82 | -1.176% | 699,724 | +39.936% |
| 2025-10-15 | 76.42 | 76.61 | 75.33 | 75.71 | -0.224% | 662,198 | +38.291% |
| 2025-10-14 | 75.85 | 76.40 | 75.08 | 75.88 | -1.391% | 492,776 | +37.981% |
| 2025-10-13 | 76.96 | 77.16 | 76.40 | 76.95 | +1.948% | 675,877 | +36.062% |
| 2025-10-10 | 78.04 | 78.32 | 75.42 | 75.48 | -3.218% | 819,249 | +38.712% |
| 2025-10-09 | 78.15 | 78.17 | 77.45 | 77.99 | -0.281% | 1,199,676 | +34.248% |
| 2025-10-08 | 76.77 | 78.22 | 76.75 | 78.21 | +2.584% | 1,696,931 | +33.870% |
| 2025-10-07 | 77.37 | 77.42 | 75.59 | 76.24 | -1.461% | 800,203 | +37.329% |
| 2025-10-06 | 77.09 | 77.78 | 76.89 | 77.37 | +0.874% | 832,906 | +35.324% |
| 2025-10-03 | 77.35 | 77.47 | 76.44 | 76.70 | -0.506% | 747,082 | +36.506% |
| 2025-10-02 | 77.16 | 77.18 | 76.47 | 77.09 | +0.732% | 766,830 | +35.815% |
| 2025-10-01 | 75.63 | 76.57 | 75.44 | 76.53 | +0.684% | 855,953 | +36.809% |
| 2025-09-30 | 76.07 | 76.24 | 75.40 | 76.01 | -0.131% | 411,311 | +37.745% |
| 2025-09-29 | 76.34 | 76.48 | 75.91 | 76.11 | +0.396% | 558,897 | +37.564% |
| 2025-09-26 | 75.38 | 75.98 | 75.16 | 75.81 | +0.557% | 380,675 | +38.108% |
| 2025-09-25 | 75.01 | 75.64 | 74.67 | 75.39 | -0.423% | 879,213 | +38.878% |
| 2025-09-24 | 76.27 | 76.41 | 75.52 | 75.71 | -0.578% | 570,138 | +38.291% |
| 2025-09-23 | 76.93 | 77.14 | 75.96 | 76.15 | -0.975% | 743,549 | +37.492% |
| 2025-09-22 | 76.44 | 77.07 | 76.17 | 76.90 | -0.013% | 865,308 | +36.151% |
| 2025-09-19 | 77.03 | 77.06 | 76.43 | 76.91 | -0.065% | 978,308 | +36.133% |
| 2025-09-18 | 76.10 | 77.07 | 75.76 | 76.96 | +2.286% | 1,206,454 | +36.045% |
| 2025-09-17 | 75.51 | 75.81 | 74.53 | 75.24 | -0.265% | 696,427 | +39.155% |
| 2025-09-16 | 75.79 | 75.84 | 75.15 | 75.44 | -0.357% | 665,341 | +38.786% |
| 2025-09-15 | 75.24 | 75.92 | 75.07 | 75.71 | +1.027% | 606,169 | +38.291% |
| 2025-09-12 | 75.52 | 75.73 | 74.91 | 74.94 | -0.860% | 619,517 | +39.712% |
| 2025-09-11 | 75.33 | 75.87 | 75.15 | 75.59 | +0.787% | 499,039 | +38.510% |
| 2025-09-10 | 75.25 | 75.84 | 74.58 | 75.00 | +0.590% | 685,606 | +39.600% |
| 2025-09-09 | 74.85 | 74.90 | 74.28 | 74.56 | -0.201% | 718,234 | +40.424% |
| 2025-09-08 | 73.97 | 74.71 | 73.88 | 74.71 | +1.632% | 589,652 | +40.142% |
| 2025-09-05 | 73.70 | 74.03 | 72.66 | 73.51 | +1.603% | 688,589 | +42.430% |
| 2025-09-04 | 72.17 | 72.50 | 71.29 | 72.35 | +0.208% | 779,487 | +44.713% |
| 2025-09-03 | 72.33 | 72.52 | 71.62 | 72.20 | -0.180% | 625,744 | +45.014% |
| 2025-09-02 | 72.10 | 72.50 | 71.69 | 72.33 | -1.107% | 602,022 | +44.753% |
| 2025-08-29 | 73.89 | 74.03 | 72.85 | 73.14 | -1.055% | 642,883 | +43.150% |
| 2025-08-28 | 72.98 | 74.15 | 72.81 | 73.92 | +1.108% | 686,853 | +41.640% |
| 2025-08-27 | 72.61 | 73.28 | 72.45 | 73.11 | +1.218% | 795,877 | +43.209% |
| 2025-08-26 | 72.18 | 72.69 | 72.00 | 72.23 | +0.111% | 840,923 | +44.954% |
| 2025-08-25 | 72.65 | 72.83 | 72.15 | 72.15 | -0.592% | 586,621 | +45.114% |
| 2025-08-22 | 71.72 | 73.18 | 71.64 | 72.58 | +1.383% | 500,690 | +44.255% |
| 2025-08-21 | 71.68 | 71.70 | 71.12 | 71.59 | -0.431% | 818,950 | +46.249% |
| 2025-08-20 | 71.76 | 72.04 | 70.96 | 71.90 | +0.209% | 989,916 | +45.619% |
| 2025-08-19 | 72.61 | 72.69 | 71.53 | 71.75 | -0.554% | 882,752 | +45.923% |
| 2025-08-18 | 71.94 | 72.18 | 71.60 | 72.15 | +0.236% | 723,615 | +45.114% |
| 2025-08-15 | 71.77 | 72.02 | 71.49 | 71.98 | +0.349% | 573,091 | +45.457% |
| 2025-08-14 | 72.36 | 72.63 | 71.55 | 71.73 | -1.524% | 602,332 | +45.964% |
| 2025-08-13 | 72.90 | 72.91 | 72.33 | 72.84 | +0.747% | 868,652 | +43.740% |
| 2025-08-12 | 71.08 | 72.32 | 70.95 | 72.30 | +2.047% | 8,504,483 | +44.813% |
| 2025-08-11 | 71.11 | 72.01 | 70.71 | 70.85 | -0.380% | 1,000,427 | +47.777% |
| 2025-08-08 | 71.50 | 71.90 | 70.98 | 71.12 | -0.098% | 778,124 | +47.216% |
| 2025-08-07 | 72.94 | 72.94 | 70.23 | 71.19 | -2.533% | 1,359,611 | +47.071% |
| 2025-08-06 | 72.23 | 73.05 | 71.94 | 73.04 | +1.515% | 805,719 | +43.346% |
| 2025-08-05 | 73.15 | 73.24 | 71.88 | 71.95 | -1.249% | 1,095,558 | +45.518% |
| 2025-08-04 | 72.10 | 72.88 | 71.95 | 72.86 | +1.859% | 1,181,365 | +43.700% |
| 2025-08-01 | 71.97 | 72.33 | 70.62 | 71.53 | -1.596% | 1,570,452 | +46.372% |
| 2025-07-31 | 74.25 | 74.25 | 72.63 | 72.69 | -1.384% | 1,939,701 | +44.036% |
| 2025-07-30 | 74.02 | 74.12 | 73.02 | 73.71 | -1.021% | 1,920,360 | +42.043% |
| 2025-07-29 | 74.79 | 75.31 | 74.02 | 74.47 | +0.215% | 1,347,997 | +40.594% |
| 2025-07-28 | 74.56 | 74.71 | 73.92 | 74.31 | -0.469% | 696,620 | +40.896% |
| 2025-07-25 | 74.50 | 74.98 | 74.22 | 74.66 | +0.376% | 787,930 | +40.236% |
| 2025-07-24 | 74.38 | 74.52 | 73.95 | 74.38 | -0.054% | 687,184 | +40.764% |
| 2025-07-23 | 74.22 | 74.46 | 73.61 | 74.42 | +0.432% | 759,234 | +40.688% |
| 2025-07-22 | 74.67 | 74.89 | 73.89 | 74.10 | -0.790% | 737,578 | +41.296% |
| 2025-07-21 | 74.44 | 75.11 | 74.26 | 74.69 | +0.647% | 1,099,650 | +40.179% |
| 2025-07-18 | 74.31 | 74.47 | 73.95 | 74.21 | +0.216% | 809,773 | +41.086% |
| 2025-07-17 | 73.44 | 74.28 | 73.35 | 74.05 | +0.968% | 674,724 | +41.391% |
| 2025-07-16 | 73.44 | 73.55 | 72.54 | 73.34 | +0.301% | 794,752 | +42.760% |
| 2025-07-15 | 73.59 | 73.65 | 73.04 | 73.12 | -0.123% | 917,336 | +43.189% |
| 2025-07-14 | 72.36 | 73.44 | 72.16 | 73.21 | +0.868% | 973,587 | +43.013% |
| 2025-07-11 | 73.71 | 73.84 | 72.46 | 72.58 | -1.533% | 1,237,708 | +44.255% |
| 2025-07-10 | 76.10 | 76.20 | 73.69 | 73.71 | -3.420% | 2,260,002 | +42.043% |
| 2025-07-09 | 75.93 | 76.36 | 75.47 | 76.32 | +0.846% | 1,088,812 | +37.186% |
| 2025-07-08 | 76.00 | 76.00 | 75.10 | 75.68 | 0.000% | 609,136 | +38.346% |
| 2025-07-07 | 75.70 | 76.10 | 75.34 | 75.68 | -0.329% | 1,106,260 | +38.346% |
| 2025-07-03 | 74.80 | 76.14 | 74.80 | 75.93 | +1.892% | 892,138 | +37.890% |
| 2025-07-02 | 74.16 | 74.61 | 73.80 | 74.52 | +0.134% | 1,456,801 | +40.499% |
| 2025-07-01 | 75.56 | 75.56 | 73.70 | 74.42 | -1.535% | 1,448,303 | +40.688% |
| 2025-06-30 | 75.03 | 75.64 | 74.88 | 75.58 | +1.327% | 1,367,454 | +38.529% |
| 2025-06-27 | 74.97 | 75.03 | 74.18 | 74.59 | -0.507% | 1,026,942 | +40.367% |
| 2025-06-26 | 74.77 | 75.21 | 74.34 | 74.97 | +0.726% | 824,603 | +39.656% |
| 2025-06-25 | 74.30 | 75.02 | 74.19 | 74.43 | +0.758% | 1,329,765 | +40.669% |
| 2025-06-24 | 74.02 | 74.12 | 73.41 | 73.87 | +0.476% | 1,504,325 | +41.735% |
| 2025-06-23 | 72.12 | 73.58 | 71.51 | 73.52 | +1.871% | 1,841,136 | +42.410% |
| 2025-06-20 | 72.91 | 73.24 | 71.87 | 72.17 | -1.042% | 1,887,838 | +45.074% |
| 2025-06-18 | 73.39 | 73.53 | 72.74 | 72.93 | -0.437% | 671,890 | +43.562% |
| 2025-06-17 | 72.92 | 73.50 | 72.75 | 73.25 | +0.055% | 2,162,662 | +42.935% |
| 2025-06-16 | 72.98 | 73.57 | 72.82 | 73.21 | +1.119% | 915,440 | +43.013% |
| 2025-06-13 | 72.46 | 73.16 | 72.24 | 72.40 | -0.971% | 711,319 | +44.613% |
| 2025-06-12 | 72.54 | 73.53 | 72.54 | 73.11 | +0.453% | 834,242 | +43.209% |
| 2025-06-11 | 72.66 | 73.24 | 72.32 | 72.78 | +0.262% | 798,798 | +43.858% |
| 2025-06-10 | 72.95 | 73.10 | 72.08 | 72.59 | -0.261% | 1,228,212 | +44.235% |
| 2025-06-09 | 73.58 | 73.58 | 72.67 | 72.78 | -0.953% | 940,927 | +43.858% |
| 2025-06-06 | 73.50 | 73.82 | 73.07 | 73.48 | +0.259% | 628,628 | +42.488% |
| 2025-06-05 | 73.28 | 73.82 | 72.89 | 73.29 | +0.480% | 903,006 | +42.857% |
| 2025-06-04 | 72.72 | 73.44 | 72.70 | 72.94 | -0.491% | 927,064 | +43.543% |
| 2025-06-03 | 72.55 | 73.38 | 72.41 | 73.30 | +1.034% | 943,078 | +42.838% |
| 2025-06-02 | 71.67 | 72.55 | 71.27 | 72.55 | +1.016% | 873,737 | +44.314% |
| 2025-05-30 | 71.16 | 71.93 | 70.68 | 71.82 | +1.112% | 785,499 | +45.781% |
| 2025-05-29 | 71.82 | 71.82 | 70.30 | 71.03 | -0.532% | 868,366 | +47.403% |
| 2025-05-28 | 72.05 | 72.13 | 71.29 | 71.41 | -1.422% | 1,018,437 | +46.618% |
| 2025-05-27 | 72.09 | 72.54 | 71.72 | 72.44 | +1.956% | 1,263,877 | +44.533% |
| 2025-05-23 | 70.12 | 71.30 | 70.09 | 71.05 | -0.657% | 379,060 | +47.361% |
| 2025-05-22 | 70.74 | 71.92 | 70.53 | 71.52 | +1.217% | 598,236 | +46.393% |
| 2025-05-21 | 70.96 | 71.84 | 70.37 | 70.66 | -1.601% | 1,031,770 | +48.174% |
| 2025-05-20 | 71.56 | 71.82 | 71.31 | 71.81 | +0.223% | 548,262 | +45.801% |
| 2025-05-19 | 70.67 | 71.80 | 70.50 | 71.65 | +0.322% | 621,468 | +46.127% |
| 2025-05-16 | 71.02 | 71.43 | 70.73 | 71.42 | +0.563% | 666,122 | +46.598% |
| 2025-05-15 | 70.33 | 71.20 | 70.23 | 71.02 | +1.024% | 743,048 | +47.423% |
| 2025-05-14 | 70.80 | 70.98 | 70.08 | 70.30 | -0.636% | 585,767 | +48.933% |
| 2025-05-13 | 69.89 | 71.23 | 69.86 | 70.75 | +0.956% | 1,547,125 | +47.986% |
| 2025-05-12 | 70.03 | 70.11 | 69.06 | 70.08 | +3.195% | 1,224,704 | +49.401% |
| 2025-05-09 | 68.63 | 68.76 | 67.50 | 67.91 | -0.876% | 783,138 | +54.175% |
| 2025-05-08 | 68.34 | 68.94 | 67.88 | 68.51 | +0.528% | 1,792,306 | +52.824% |
| 2025-05-07 | 67.83 | 68.40 | 67.52 | 68.15 | +0.103% | 895,841 | +53.632% |
| 2025-05-06 | 67.02 | 68.52 | 66.96 | 68.08 | +0.118% | 950,208 | +53.790% |
| 2025-05-05 | 67.20 | 68.49 | 67.18 | 68.00 | +0.473% | 799,902 | +53.971% |
| 2025-05-02 | 67.82 | 68.09 | 67.52 | 67.68 | +1.591% | 621,531 | +54.699% |
| 2025-05-01 | 67.21 | 67.40 | 66.55 | 66.62 | +0.120% | 890,036 | +57.160% |
| 2025-04-30 | 65.54 | 66.71 | 64.98 | 66.54 | +0.075% | 1,158,123 | +57.349% |
| 2025-04-29 | 65.64 | 66.71 | 65.63 | 66.49 | +1.465% | 1,070,330 | +57.467% |
| 2025-04-28 | 65.40 | 65.78 | 64.69 | 65.53 | +0.337% | 410,426 | +59.774% |
| 2025-04-25 | 64.58 | 65.35 | 64.27 | 65.31 | +0.943% | 662,849 | +60.312% |
| 2025-04-24 | 62.77 | 64.86 | 62.66 | 64.70 | +3.206% | 1,004,231 | +61.824% |
| 2025-04-23 | 62.85 | 63.84 | 62.52 | 62.69 | +2.251% | 1,120,691 | +67.012% |
| 2025-04-22 | 60.93 | 61.76 | 60.62 | 61.31 | +1.810% | 396,286 | +70.771% |
| 2025-04-21 | 61.36 | 61.64 | 59.60 | 60.22 | -2.509% | 844,965 | +73.863% |
| 2025-04-17 | 62.48 | 62.48 | 61.57 | 61.77 | -0.739% | 645,630 | +69.500% |
| 2025-04-16 | 62.59 | 63.40 | 61.59 | 62.23 | -1.768% | 841,184 | +68.247% |
| 2025-04-15 | 63.22 | 63.68 | 62.98 | 63.35 | +0.956% | 608,753 | +65.272% |
| 2025-04-14 | 63.65 | 63.84 | 62.21 | 62.75 | 0.000% | 701,450 | +66.853% |