Dark

CIBR
First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF
stock NASDAQ ETF

At Close

Aug 3, 2026 3:59:58 PM EDT

93.86USD+2.211%(+2.03)1,437,854

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:06:30 AM EDT

94.50USD+0.682%(+0.64)2,503

After-hours

Aug 3, 2026 4:28:30 PM EDT

94.66USD+0.847%(+0.80)26,042

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	92.7700	94.2300	91.905000	93.9100	+2.265%	1,439,742	0.000%
2026-07-31	90.7450	91.9875	89.422000	91.8300	+2.011%	1,387,443	+2.265%
2026-07-30	89.7900	90.2300	88.715000	90.0200	+1.385%	952,137	+4.321%
2026-07-29	89.1600	90.5800	87.980000	88.7900	-0.549%	1,629,368	+5.766%
2026-07-28	88.8300	90.0700	86.840000	89.2800	+0.202%	1,113,325	+5.186%
2026-07-27	89.8700	90.4000	88.434100	89.1000	+0.792%	852,829	+5.398%
2026-07-24	88.2900	88.9900	87.848000	88.4000	+0.775%	873,047	+6.233%
2026-07-23	89.3350	89.5900	87.290000	87.7200	-1.802%	1,233,834	+7.057%
2026-07-22	90.5650	90.5700	89.050000	89.3300	-1.380%	2,190,854	+5.127%
2026-07-21	92.0900	92.2600	89.900000	90.5800	-1.318%	2,192,045	+3.676%
2026-07-20	92.1800	93.4900	91.710000	91.7900	-0.617%	1,218,713	+2.310%
2026-07-17	90.3400	93.3900	90.340000	92.3600	+0.511%	1,285,772	+1.678%
2026-07-16	93.1600	93.2950	91.000000	91.8900	-1.289%	1,035,514	+2.198%
2026-07-15	95.5000	95.9600	92.630000	93.0900	-1.731%	1,871,602	+0.881%
2026-07-14	90.8800	95.0900	90.880000	94.7300	+3.147%	1,351,392	-0.866%
2026-07-13	91.8900	92.6800	90.540000	91.8400	-0.044%	950,328	+2.254%
2026-07-10	94.5700	94.6839	91.640000	91.8800	-2.525%	1,969,614	+2.209%
2026-07-09	90.9600	94.4000	90.710000	94.2600	+2.837%	2,550,723	-0.371%
2026-07-08	91.3550	92.0800	90.351000	91.6600	-0.596%	1,411,659	+2.455%
2026-07-07	93.5800	94.0800	91.400000	92.2100	-0.753%	2,254,621	+1.844%
2026-07-06	90.4920	94.0000	89.880000	92.9100	+2.470%	1,734,239	+1.076%
2026-07-02	91.0300	92.2100	90.190000	90.6700	-0.483%	1,222,537	+3.573%
2026-07-01	90.2200	92.1391	90.060000	91.1100	+1.402%	1,438,367	+3.073%
2026-06-30	87.8200	90.1050	87.570000	89.8500	+1.525%	1,331,098	+4.519%
2026-06-29	86.5600	88.8400	86.280000	88.5000	+3.679%	1,459,051	+6.113%
2026-06-26	83.5600	85.6400	83.070000	85.3600	+2.032%	3,405,741	+10.016%
2026-06-25	84.0100	84.6900	82.680000	83.6600	-0.167%	1,406,478	+12.252%
2026-06-24	83.9700	84.9600	83.470100	83.8000	-0.487%	588,280	+12.064%
2026-06-23	82.8600	84.8955	82.690100	84.2100	+0.754%	918,966	+11.519%
2026-06-22	84.1300	85.6600	82.910000	83.5800	-1.136%	2,437,145	+12.359%
2026-06-18	84.5100	84.7750	82.460000	84.5400	+0.368%	1,059,795	+11.084%
2026-06-17	85.0800	85.7200	83.850000	84.2300	-0.999%	1,510,313	+11.492%
2026-06-16	86.1700	86.7200	84.700000	85.0800	-1.379%	1,047,513	+10.378%
2026-06-15	86.4100	86.7700	85.170000	86.2700	+1.102%	1,257,650	+8.856%
2026-06-12	85.4800	85.9100	84.030000	85.3300	-0.164%	1,301,945	+10.055%
2026-06-11	83.1850	85.6950	82.440000	85.4700	+2.667%	1,566,597	+9.875%
2026-06-10	83.2150	85.0700	82.930000	83.2500	-1.292%	1,394,528	+12.805%
2026-06-09	86.1450	86.4500	81.560000	84.3400	-2.078%	2,443,924	+11.347%
2026-06-08	87.0600	87.5000	85.850000	86.1300	-0.657%	1,479,439	+9.033%
2026-06-05	89.6450	90.0000	86.290100	86.7000	-4.410%	2,515,251	+8.316%
2026-06-04	88.8650	90.9600	88.391300	90.7000	-1.058%	2,916,027	+3.539%
2026-06-03	93.1850	93.2600	90.960000	91.6700	-2.810%	1,543,065	+2.444%
2026-06-02	92.6800	94.3950	92.160000	94.3200	+0.181%	2,212,413	-0.435%
2026-06-01	90.3400	94.3100	90.090000	94.1500	+5.739%	2,511,739	-0.255%
2026-05-29	84.7450	89.1500	84.500000	89.0400	+6.405%	2,213,746	+5.469%
2026-05-28	82.6200	84.2400	82.040000	83.6800	+1.999%	1,572,502	+12.225%
2026-05-27	82.1750	83.0000	81.760000	82.0400	-2.888%	2,013,778	+14.469%
2026-05-26	84.3012	84.9900	83.060000	84.4800	+0.237%	2,458,204	+11.162%
2026-05-22	82.5400	84.3600	82.540000	84.2800	+2.593%	1,598,462	+11.426%
2026-05-21	81.0000	82.2650	80.810000	82.1500	+0.600%	746,680	+14.315%
2026-05-20	79.6800	81.6900	79.600000	81.6600	+1.567%	2,064,782	+15.001%
2026-05-19	80.9300	81.6151	79.950000	80.4000	-0.643%	1,567,373	+16.803%
2026-05-18	78.7350	80.9800	78.540000	80.9200	+2.366%	1,856,682	+16.053%
2026-05-15	77.7500	79.5150	77.260000	79.0500	+0.881%	2,035,474	+18.798%
2026-05-14	76.7450	78.7200	76.290100	78.3600	+3.309%	1,634,349	+19.844%
2026-05-13	74.2300	76.1100	74.060000	75.8500	+1.350%	1,152,948	+23.810%
2026-05-12	75.6100	75.6100	74.230000	74.8400	-0.782%	1,294,366	+25.481%
2026-05-11	74.8600	75.6750	74.770000	75.4300	+0.146%	1,273,981	+24.500%
2026-05-08	73.1700	75.4500	72.400000	75.3200	+2.981%	2,489,007	+24.681%
2026-05-07	72.3300	73.6300	72.220000	73.1400	+4.233%	1,519,954	+28.398%
2026-05-06	70.3350	70.3900	69.090000	70.1700	-0.988%	2,400,702	+33.832%
2026-05-05	70.4100	71.0750	69.840000	70.8700	+1.606%	715,640	+32.510%
2026-05-04	68.8050	70.2499	68.805000	69.7500	+1.440%	1,357,854	+34.638%
2026-05-01	68.3350	69.0401	67.900000	68.7600	+1.942%	972,688	+36.576%
2026-04-30	67.6360	67.6360	66.080000	67.4500	-0.619%	1,301,635	+39.229%
2026-04-29	67.1500	67.9000	66.510000	67.8700	+1.072%	918,084	+38.367%
2026-04-28	67.4700	68.0299	66.820000	67.1500	-0.592%	1,379,302	+39.851%
2026-04-27	67.0220	67.8500	66.710000	67.5500	+0.461%	1,657,900	+39.023%
2026-04-24	66.8050	67.3500	65.900000	67.2400	+0.976%	1,152,612	+39.664%
2026-04-23	67.6150	67.6150	65.560000	66.5900	-3.367%	1,407,960	+41.027%
2026-04-22	68.4600	68.9700	68.190000	68.9100	+1.279%	1,511,921	+36.279%
2026-04-21	67.2200	68.8300	67.000000	68.0400	+1.477%	1,863,303	+38.022%
2026-04-20	66.2300	67.1400	65.952300	67.0500	+0.857%	1,365,267	+40.060%
2026-04-17	66.9300	66.9800	66.040000	66.4800	+0.850%	2,063,338	+41.261%
2026-04-16	65.4200	66.1600	64.900000	65.9200	+2.170%	1,308,746	+42.461%
2026-04-15	63.3800	64.6700	63.270000	64.5200	+2.755%	1,510,843	+45.552%
2026-04-14	63.4600	63.9800	62.385000	62.7900	-0.633%	2,384,386	+49.562%
2026-04-13	60.8000	63.2200	60.800000	63.1900	+4.034%	1,803,674	+48.615%
2026-04-10	63.4200	63.4200	60.470000	60.7400	-3.710%	2,346,669	+54.610%
2026-04-09	65.4450	65.5300	62.465000	63.0800	-3.929%	2,260,407	+48.874%
2026-04-08	67.2600	67.6200	65.425000	65.6600	+0.628%	1,473,730	+43.025%
2026-04-07	64.1400	65.3250	63.610000	65.2500	+1.699%	1,158,323	+43.923%
2026-04-06	64.1950	64.4600	63.610000	64.1600	-0.047%	911,684	+46.368%
2026-04-02	62.3000	64.3000	62.160000	64.1900	+1.647%	983,663	+46.300%
2026-04-01	63.3300	63.6100	62.350000	63.1500	+0.750%	1,455,125	+48.709%
2026-03-31	61.5000	63.0200	61.110000	62.6800	+3.109%	1,821,869	+49.825%
2026-03-30	61.4000	62.0600	60.345000	60.7900	+0.049%	3,077,473	+54.483%
2026-03-27	61.5150	61.8400	60.070000	60.7600	-3.769%	2,139,636	+54.559%
2026-03-26	62.8400	64.2400	62.730000	63.1400	-0.363%	929,341	+48.733%
2026-03-25	63.9550	64.4800	63.120000	63.3700	+0.460%	1,892,597	+48.193%
2026-03-24	64.6200	64.6200	62.980000	63.0800	-2.954%	1,874,095	+48.874%
2026-03-23	64.4200	65.7500	64.290000	65.0000	+1.515%	985,743	+44.477%
2026-03-20	65.0300	65.0300	63.750100	64.0300	-1.840%	1,470,843	+46.666%
2026-03-19	64.6200	65.6400	64.560000	65.2300	+0.416%	1,001,998	+43.967%
2026-03-18	64.8400	65.7400	64.770000	64.9600	-0.015%	1,093,552	+44.566%
2026-03-17	64.6400	65.7000	64.500000	64.9700	+0.729%	1,191,637	+44.544%
2026-03-16	65.4800	65.4800	64.435000	64.5000	-0.998%	2,584,358	+45.597%
2026-03-13	65.7100	66.3500	64.770000	65.1500	-0.230%	1,085,221	+44.144%
2026-03-12	65.5200	66.3900	65.280000	65.3000	-0.700%	1,778,754	+43.813%
2026-03-11	65.7400	66.4600	65.230000	65.7600	-0.030%	1,282,401	+42.807%
2026-03-10	66.5200	66.5800	64.781000	65.7800	-0.754%	1,859,726	+42.764%
2026-03-09	65.5150	66.5100	65.040000	66.2800	+0.424%	1,871,236	+41.687%
2026-03-06	65.0100	66.3200	65.010000	66.0000	+0.319%	1,431,833	+42.288%
2026-03-05	64.6800	66.1991	64.635000	65.7900	+1.748%	2,548,950	+42.742%
2026-03-04	64.0000	64.9400	63.730000	64.6600	+1.174%	2,117,468	+45.237%
2026-03-03	61.9850	64.2100	61.854200	63.9100	+0.804%	2,220,454	+46.941%
2026-03-02	62.4000	63.6350	62.145000	63.4000	+0.779%	1,415,601	+48.123%
2026-02-27	62.4000	63.0000	61.845100	62.9100	-1.503%	1,376,019	+49.277%
2026-02-26	62.8000	64.0200	62.700000	63.8700	+1.850%	2,967,479	+47.033%
2026-02-25	61.8850	62.7300	61.310000	62.7100	+1.835%	1,685,997	+49.753%
2026-02-24	60.9900	62.3900	60.580000	61.5800	+0.506%	2,475,012	+52.501%
2026-02-23	63.2200	63.2200	60.920000	61.2700	-4.116%	4,303,103	+53.272%
2026-02-20	65.2200	66.3500	63.800000	63.9000	-3.050%	2,538,949	+46.964%
2026-02-19	65.5800	65.9550	65.080000	65.9100	-0.030%	888,077	+42.482%
2026-02-18	65.0300	66.2050	64.540000	65.9300	+0.595%	1,564,498	+42.439%
2026-02-17	66.7400	66.7900	64.925000	65.5400	-1.930%	1,505,878	+43.287%
2026-02-13	65.4200	67.1386	65.300000	66.8300	+2.657%	1,363,626	+40.521%
2026-02-12	67.1250	67.6900	64.464500	65.1000	-3.727%	2,486,289	+44.255%
2026-02-11	69.3300	69.3300	67.275000	67.6200	-1.758%	1,802,395	+38.879%
2026-02-10	68.4100	69.3700	68.410000	68.8300	+0.717%	2,242,157	+36.438%
2026-02-09	67.2400	68.5500	66.785000	68.3400	+1.802%	2,755,909	+37.416%
2026-02-06	65.9100	67.2150	65.480000	67.1300	+3.356%	1,143,414	+39.893%
2026-02-05	66.4000	67.0800	64.650000	64.9500	-2.375%	2,073,873	+44.588%
2026-02-04	66.5000	67.2900	65.390000	66.5300	-0.835%	2,104,967	+41.154%
2026-02-03	69.2800	69.3000	66.240000	67.0900	-3.592%	1,818,582	+39.976%
2026-02-02	68.9000	69.8500	68.623000	69.5900	+0.767%	1,207,946	+34.948%
2026-01-30	69.2800	69.6050	68.800000	69.0600	-0.719%	1,143,433	+35.983%
2026-01-29	71.0400	71.1700	68.750000	69.5600	-2.727%	1,286,579	+35.006%
2026-01-28	72.3100	72.5800	71.460000	71.5100	-0.722%	853,410	+31.324%
2026-01-27	72.8100	73.0200	71.975000	72.0300	-0.083%	1,335,427	+30.376%
2026-01-26	71.3900	72.1600	71.230000	72.0900	+1.808%	1,027,537	+30.268%
2026-01-23	71.1800	71.4350	70.660000	70.8100	+0.226%	1,085,803	+32.623%
2026-01-22	70.7400	70.9350	70.380000	70.6500	+0.828%	1,294,758	+32.923%
2026-01-21	70.1900	70.6450	69.520000	70.0700	+0.129%	1,538,811	+34.023%
2026-01-20	70.8500	71.3700	69.930000	69.9800	-2.684%	1,458,256	+34.195%
2026-01-16	72.3800	72.3800	71.470000	71.9100	-0.277%	876,215	+30.594%
2026-01-15	72.8300	72.9250	71.975000	72.1100	-0.428%	2,242,448	+30.232%
2026-01-14	72.6600	73.2900	71.860300	72.4200	-0.275%	1,087,377	+29.674%
2026-01-13	72.9000	73.2600	72.415000	72.6200	-0.466%	1,088,372	+29.317%
2026-01-12	72.2600	72.9958	72.260000	72.9600	+0.565%	689,313	+28.714%
2026-01-09	72.4100	72.8100	71.955000	72.5500	+0.235%	812,499	+29.442%
2026-01-08	73.3900	73.3900	72.040000	72.3800	-1.457%	934,805	+29.746%
2026-01-07	72.4600	73.8700	72.410000	73.4500	+1.745%	1,310,725	+27.856%
2026-01-06	71.6300	72.3200	71.440000	72.1900	+0.923%	980,926	+30.087%
2026-01-05	71.2500	72.2100	71.090000	71.5300	+1.203%	851,663	+31.288%
2026-01-02	71.9700	71.9980	70.230000	70.6800	-1.078%	1,288,013	+32.866%
2025-12-31	72.3100	72.3699	71.410000	71.4500	-1.094%	624,469	+31.435%
2025-12-30	72.4200	72.5900	72.210000	72.2400	-0.427%	551,888	+29.997%
2025-12-29	72.6600	72.9800	72.360000	72.5500	-0.807%	536,780	+29.442%
2025-12-26	72.7800	73.1700	72.680000	73.1400	+0.398%	358,401	+28.398%
2025-12-24	72.7600	72.9493	72.395000	72.8500	+0.055%	352,537	+28.909%
2025-12-23	73.0700	73.3000	72.430000	72.8100	-0.831%	1,101,272	+28.980%
2025-12-22	73.4800	73.6100	72.730000	73.4200	+0.410%	1,250,202	+27.908%
2025-12-19	72.5200	76.0600	72.480000	73.1200	+1.050%	2,503,652	+28.433%
2025-12-18	72.1100	72.4850	71.760100	72.3600	+1.430%	879,954	+29.782%
2025-12-17	72.5200	72.6400	71.300000	71.3400	-1.546%	898,844	+31.637%
2025-12-16	72.2900	72.7950	71.950000	72.4600	-0.083%	982,544	+29.603%
2025-12-15	74.0200	74.1800	72.510000	72.5200	-1.854%	1,158,388	+29.495%
2025-12-12	75.0000	75.0400	73.650000	73.8900	-2.468%	827,652	+27.094%
2025-12-11	75.7700	76.0600	75.090000	75.7600	-0.447%	537,157	+23.957%
2025-12-10	75.3600	76.4190	75.050000	76.1000	+0.608%	734,696	+23.403%
2025-12-09	75.0100	75.9200	75.002800	75.6400	+0.572%	493,532	+24.154%
2025-12-08	75.3200	75.6200	74.980000	75.2100	+0.307%	585,530	+24.864%
2025-12-05	75.0050	75.6200	74.794500	74.9800	+0.361%	456,975	+25.247%
2025-12-04	74.2550	74.8300	74.105000	74.7100	+0.633%	805,838	+25.699%
2025-12-03	72.7200	74.2400	72.435000	74.2400	+1.338%	540,905	+26.495%
2025-12-02	73.3900	73.5715	72.995000	73.2600	+0.646%	944,594	+28.187%
2025-12-01	73.2100	73.4100	72.610000	72.7900	-1.168%	706,170	+29.015%
2025-11-28	73.2400	73.7900	73.240000	73.6500	+0.946%	293,673	+27.508%
2025-11-26	73.5100	73.5800	72.720000	72.9600	-0.883%	884,580	+28.714%
2025-11-25	72.5900	73.7994	72.000000	73.6100	+1.601%	641,512	+27.578%
2025-11-24	71.8200	72.6900	71.800000	72.4500	+1.244%	480,746	+29.620%
2025-11-21	71.3550	72.2199	70.380000	71.5600	+0.084%	1,339,548	+31.233%
2025-11-20	74.2700	74.5684	71.410000	71.5000	-2.562%	1,089,565	+31.343%
2025-11-19	73.1400	73.8400	72.930000	73.3800	+0.205%	532,911	+27.978%
2025-11-18	73.3300	73.8700	72.720000	73.2300	-0.719%	786,786	+28.240%
2025-11-17	74.6500	75.0800	73.550000	73.7600	-1.311%	551,221	+27.318%
2025-11-14	73.6500	75.1400	73.084800	74.7400	-0.027%	950,184	+25.649%
2025-11-13	76.1100	76.2600	74.570000	74.7600	-1.709%	942,191	+25.615%
2025-11-12	77.1250	77.3800	75.985000	76.0600	-1.041%	466,632	+23.468%
2025-11-11	76.5600	77.2000	76.550000	76.8600	+0.169%	782,505	+22.183%
2025-11-10	76.3700	76.8500	75.810000	76.7300	+1.791%	920,597	+22.390%
2025-11-07	74.3550	75.4050	73.925303	75.3800	+1.018%	752,924	+24.582%
2025-11-06	74.9700	75.1500	73.870000	74.6200	-1.257%	1,100,607	+25.851%
2025-11-05	75.4300	75.7398	75.241900	75.5700	+0.199%	547,678	+24.269%
2025-11-04	76.2800	76.9800	75.380000	75.4200	-2.432%	958,396	+24.516%
2025-11-03	77.4800	77.7000	76.620000	77.3000	-0.026%	669,442	+21.488%
2025-10-31	76.8000	77.5460	76.570000	77.3200	+1.297%	958,759	+21.456%
2025-10-30	76.2600	77.1430	76.040000	76.3300	-0.196%	949,171	+23.032%
2025-10-29	77.5400	77.5400	76.180000	76.4800	-2.049%	907,872	+22.790%
2025-10-28	77.8100	78.3400	77.646400	78.0800	+0.399%	722,807	+20.274%
2025-10-27	78.1100	78.1700	77.530000	77.7700	+0.374%	562,681	+20.754%
2025-10-24	77.7200	77.8500	77.270000	77.4800	+0.142%	499,141	+21.205%
2025-10-23	76.5000	77.4700	76.460000	77.3700	+1.190%	562,263	+21.378%
2025-10-22	77.1200	77.1499	75.900000	76.4600	-0.779%	428,126	+22.822%
2025-10-21	76.3800	77.1400	76.160000	77.0600	+0.732%	614,089	+21.866%
2025-10-20	75.5100	76.5700	75.490000	76.5000	+1.837%	492,781	+22.758%
2025-10-17	74.2600	75.1200	74.080000	75.1200	+0.401%	780,592	+25.013%
2025-10-16	75.9500	76.1900	74.390100	74.8200	-1.176%	699,724	+25.515%
2025-10-15	76.4200	76.6100	75.330000	75.7100	-0.224%	662,198	+24.039%
2025-10-14	75.8500	76.4000	75.080000	75.8800	-1.391%	492,776	+23.761%
2025-10-13	76.9600	77.1600	76.400000	76.9500	+1.948%	675,877	+22.040%
2025-10-10	78.0400	78.3200	75.416800	75.4800	-3.218%	819,249	+24.417%
2025-10-09	78.1500	78.1700	77.450000	77.9900	-0.281%	1,199,676	+20.413%
2025-10-08	76.7700	78.2170	76.750000	78.2100	+2.584%	1,696,931	+20.074%
2025-10-07	77.3700	77.4200	75.595000	76.2400	-1.461%	800,203	+23.177%
2025-10-06	77.0900	77.7800	76.890000	77.3700	+0.874%	832,906	+21.378%
2025-10-03	77.3500	77.4661	76.440000	76.7000	-0.506%	747,082	+22.438%
2025-10-02	77.1600	77.1800	76.470000	77.0900	+0.732%	766,830	+21.819%
2025-10-01	75.6250	76.5700	75.435000	76.5300	+0.684%	855,953	+22.710%
2025-09-30	76.0700	76.2400	75.400000	76.0100	-0.131%	411,311	+23.550%
2025-09-29	76.3400	76.4800	75.910000	76.1100	+0.396%	558,897	+23.387%
2025-09-26	75.3750	75.9800	75.160000	75.8100	+0.557%	380,675	+23.875%
2025-09-25	75.0100	75.6400	74.666000	75.3900	-0.423%	879,213	+24.566%
2025-09-24	76.2700	76.4100	75.520000	75.7100	-0.578%	570,138	+24.039%
2025-09-23	76.9300	77.1400	75.960500	76.1500	-0.975%	743,549	+23.322%
2025-09-22	76.4400	77.0700	76.170000	76.9000	-0.013%	865,308	+22.120%
2025-09-19	77.0300	77.0550	76.430000	76.9100	-0.065%	978,308	+22.104%
2025-09-18	76.1000	77.0700	75.760000	76.9600	+2.286%	1,206,454	+22.024%
2025-09-17	75.5100	75.8100	74.531100	75.2400	-0.265%	696,427	+24.814%
2025-09-16	75.7900	75.8441	75.150000	75.4400	-0.357%	665,341	+24.483%
2025-09-15	75.2400	75.9200	75.070000	75.7100	+1.027%	606,169	+24.039%
2025-09-12	75.5200	75.7300	74.910000	74.9400	-0.860%	619,517	+25.314%
2025-09-11	75.3300	75.8700	75.150000	75.5900	+0.787%	499,039	+24.236%
2025-09-10	75.2500	75.8444	74.580000	75.0000	+0.590%	685,606	+25.213%
2025-09-09	74.8500	74.9000	74.280100	74.5600	-0.201%	718,234	+25.952%
2025-09-08	73.9700	74.7100	73.880000	74.7100	+1.632%	589,652	+25.699%
2025-09-05	73.7000	74.0300	72.660000	73.5100	+1.603%	688,589	+27.751%
2025-09-04	72.1700	72.4990	71.291500	72.3500	+0.208%	779,487	+29.800%
2025-09-03	72.3350	72.5200	71.620000	72.2000	-0.180%	625,744	+30.069%
2025-09-02	72.1000	72.5000	71.687000	72.3300	-1.107%	602,022	+29.835%
2025-08-29	73.8900	74.0285	72.845600	73.1400	-1.055%	642,883	+28.398%
2025-08-28	72.9800	74.1500	72.810000	73.9200	+1.108%	686,853	+27.043%
2025-08-27	72.6115	73.2800	72.450000	73.1100	+1.218%	795,877	+28.450%
2025-08-26	72.1783	72.6900	72.000600	72.2300	+0.111%	840,923	+30.015%
2025-08-25	72.6500	72.8350	72.150000	72.1500	-0.592%	586,621	+30.159%
2025-08-22	71.7150	73.1797	71.640000	72.5800	+1.383%	500,690	+29.388%
2025-08-21	71.6800	71.7000	71.120000	71.5900	-0.431%	818,950	+31.178%
2025-08-20	71.7600	72.0400	70.960000	71.9000	+0.209%	989,916	+30.612%
2025-08-19	72.6100	72.6900	71.530000	71.7500	-0.554%	882,752	+30.885%
2025-08-18	71.9450	72.1800	71.600000	72.1500	+0.236%	723,615	+30.159%
2025-08-15	71.7700	72.0200	71.490000	71.9800	+0.349%	573,091	+30.467%
2025-08-14	72.3600	72.6300	71.550000	71.7300	-1.524%	602,332	+30.922%
2025-08-13	72.9000	72.9100	72.329900	72.8400	+0.747%	868,652	+28.926%
2025-08-12	71.0850	72.3200	70.950000	72.3000	+2.047%	8,504,483	+29.889%
2025-08-11	71.1100	72.0100	70.710000	70.8500	-0.380%	1,000,427	+32.548%
2025-08-08	71.5000	71.9000	70.980000	71.1200	-0.098%	778,124	+32.044%
2025-08-07	72.9400	72.9400	70.230000	71.1900	-2.533%	1,359,611	+31.915%
2025-08-06	72.2300	73.0500	71.940000	73.0400	+1.515%	805,719	+28.573%
2025-08-05	73.1500	73.2400	71.880000	71.9500	-1.249%	1,095,558	+30.521%
2025-08-04	72.1000	72.8800	71.950100	72.8600	+1.859%	1,181,365	+28.891%
2025-08-01	71.9700	72.3300	70.620000	71.5300	-1.596%	1,570,452	+31.288%
2025-07-31	74.2500	74.2500	72.630000	72.6900	-1.384%	1,939,701	+29.192%
2025-07-30	74.0200	74.1197	73.020000	73.7100	-1.021%	1,920,360	+27.405%
2025-07-29	74.7900	75.3100	74.015900	74.4700	+0.215%	1,347,997	+26.104%
2025-07-28	74.5600	74.7100	73.918000	74.3100	-0.469%	696,620	+26.376%
2025-07-25	74.5000	74.9800	74.220000	74.6600	+0.376%	787,930	+25.784%
2025-07-24	74.3800	74.5200	73.954800	74.3800	-0.054%	687,184	+26.257%
2025-07-23	74.2200	74.4600	73.610000	74.4200	+0.432%	759,234	+26.189%
2025-07-22	74.6650	74.8900	73.890000	74.1000	-0.790%	737,578	+26.734%
2025-07-21	74.4400	75.1099	74.260000	74.6900	+0.647%	1,099,650	+25.733%
2025-07-18	74.3150	74.4699	73.950000	74.2100	+0.216%	809,773	+26.546%
2025-07-17	73.4400	74.2800	73.350000	74.0500	+0.968%	674,724	+26.820%
2025-07-16	73.4400	73.5500	72.537800	73.3400	+0.301%	794,752	+28.047%
2025-07-15	73.5900	73.6500	73.040100	73.1200	-0.123%	917,336	+28.433%
2025-07-14	72.3600	73.4400	72.162500	73.2100	+0.868%	973,587	+28.275%
2025-07-11	73.7100	73.8400	72.460000	72.5800	-1.533%	1,237,708	+29.388%
2025-07-10	76.1000	76.1990	73.690000	73.7100	-3.420%	2,260,002	+27.405%
2025-07-09	75.9300	76.3600	75.470000	76.3200	+0.846%	1,088,812	+23.048%
2025-07-08	76.0000	76.0000	75.100000	75.6800	0.000%	609,136	+24.088%
2025-07-07	75.7000	76.1000	75.340000	75.6800	-0.329%	1,106,260	+24.088%
2025-07-03	74.8000	76.1364	74.800000	75.9300	+1.892%	892,138	+23.680%
2025-07-02	74.1600	74.6100	73.800000	74.5200	+0.134%	1,456,801	+26.020%
2025-07-01	75.5600	75.5615	73.700000	74.4200	-1.535%	1,448,303	+26.189%
2025-06-30	75.0300	75.6400	74.875000	75.5800	+1.327%	1,367,454	+24.252%
2025-06-27	74.9700	75.0300	74.179200	74.5900	-0.507%	1,026,942	+25.902%
2025-06-26	74.7700	75.2070	74.335200	74.9700	+0.726%	824,603	+25.263%
2025-06-25	74.3000	75.0200	74.190000	74.4300	+0.758%	1,329,765	+26.172%
2025-06-24	74.0200	74.1200	73.410100	73.8700	+0.476%	1,504,325	+27.129%
2025-06-23	72.1200	73.5800	71.510000	73.5200	+1.871%	1,841,136	+27.734%
2025-06-20	72.9100	73.2400	71.870000	72.1700	-1.042%	1,887,838	+30.123%
2025-06-18	73.3900	73.5300	72.740000	72.9300	-0.437%	671,890	+28.767%
2025-06-17	72.9250	73.5000	72.750000	73.2500	+0.055%	2,162,662	+28.205%
2025-06-16	72.9800	73.5700	72.820100	73.2100	+1.119%	915,440	+28.275%
2025-06-13	72.4600	73.1600	72.240000	72.4000	-0.971%	711,319	+29.710%
2025-06-12	72.5400	73.5300	72.540000	73.1100	+0.453%	834,242	+28.450%
2025-06-11	72.6600	73.2370	72.320000	72.7800	+0.262%	798,798	+29.033%
2025-06-10	72.9500	73.1000	72.080000	72.5900	-0.261%	1,228,212	+29.370%
2025-06-09	73.5800	73.5800	72.670000	72.7800	-0.953%	940,927	+29.033%
2025-06-06	73.5000	73.8200	73.070000	73.4800	+0.259%	628,628	+27.803%
2025-06-05	73.2800	73.8200	72.895000	73.2900	+0.480%	903,006	+28.135%
2025-06-04	72.7200	73.4400	72.700000	72.9400	-0.491%	927,064	+28.750%
2025-06-03	72.5500	73.3800	72.405000	73.3000	+1.034%	943,078	+28.117%
2025-06-02	71.6700	72.5500	71.270000	72.5500	+1.016%	873,737	+29.442%
2025-05-30	71.1600	71.9300	70.680000	71.8200	+1.112%	785,499	+30.757%
2025-05-29	71.8200	71.8200	70.300000	71.0300	-0.532%	868,366	+32.212%
2025-05-28	72.0500	72.1289	71.290000	71.4100	-1.422%	1,018,437	+31.508%
2025-05-27	72.0900	72.5390	71.720000	72.4400	+1.956%	1,263,877	+29.638%
2025-05-23	70.1200	71.2954	70.090000	71.0500	-0.657%	379,060	+32.175%
2025-05-22	70.7400	71.9160	70.530000	71.5200	+1.217%	598,236	+31.306%
2025-05-21	70.9600	71.8400	70.370000	70.6600	-1.601%	1,031,770	+32.904%
2025-05-20	71.5600	71.8200	71.310000	71.8100	+0.223%	548,262	+30.776%
2025-05-19	70.6700	71.7966	70.500000	71.6500	+0.322%	621,468	+31.068%
2025-05-16	71.0200	71.4300	70.730000	71.4200	+0.563%	666,122	+31.490%
2025-05-15	70.3350	71.2000	70.230000	71.0200	+1.024%	743,048	+32.230%
2025-05-14	70.8000	70.9800	70.085000	70.3000	-0.636%	585,767	+33.585%
2025-05-13	69.8850	71.2300	69.860000	70.7500	+0.956%	1,547,125	+32.735%
2025-05-12	70.0300	70.1050	69.060000	70.0800	+3.195%	1,224,704	+34.004%
2025-05-09	68.6250	68.7600	67.500000	67.9100	-0.876%	783,138	+38.286%
2025-05-08	68.3400	68.9400	67.880000	68.5100	+0.528%	1,792,306	+37.075%
2025-05-07	67.8300	68.4000	67.519400	68.1500	+0.103%	895,841	+37.799%
2025-05-06	67.0200	68.5200	66.960000	68.0800	+0.118%	950,208	+37.941%
2025-05-05	67.2000	68.4900	67.180000	68.0000	+0.473%	799,902	+38.103%
2025-05-02	67.8200	68.0900	67.520800	67.6800	+1.591%	621,531	+38.756%
2025-05-01	67.2100	67.4000	66.550000	66.6200	+0.120%	890,036	+40.964%
2025-04-30	65.5400	66.7100	64.980000	66.5400	+0.075%	1,158,123	+41.133%
2025-04-29	65.6400	66.7100	65.630000	66.4900	+1.465%	1,070,330	+41.239%
2025-04-28	65.4000	65.7790	64.690000	65.5300	+0.337%	410,426	+43.308%
2025-04-25	64.5800	65.3451	64.270000	65.3100	+0.943%	662,849	+43.791%
2025-04-24	62.7700	64.8650	62.660000	64.7000	+3.206%	1,004,231	+45.147%
2025-04-23	62.8500	63.8400	62.520000	62.6900	+2.251%	1,120,691	+49.801%
2025-04-22	60.9300	61.7600	60.620000	61.3100	+1.810%	396,286	+53.172%
2025-04-21	61.3600	61.6400	59.597000	60.2200	-2.509%	844,965	+55.945%
2025-04-17	62.4850	62.4850	61.570000	61.7700	-0.739%	645,630	+52.032%
2025-04-16	62.5900	63.4000	61.590000	62.2300	-1.768%	841,184	+50.908%
2025-04-15	63.2200	63.6796	62.980000	63.3500	+0.956%	608,753	+48.240%
2025-04-14	63.6500	63.8400	62.210000	62.7500	+0.304%	701,450	+49.657%
2025-04-11	61.6900	62.6900	60.875000	62.5600	+1.460%	566,754	+50.112%
2025-04-10	62.1600	62.2700	59.920000	61.6600	-2.606%	732,769	+52.303%
2025-04-09	57.2800	63.6400	57.050000	63.3100	+10.181%	1,600,018	+48.334%
2025-04-08	59.8500	60.3200	56.700000	57.4600	-0.433%	1,179,368	+63.435%
2025-04-07	55.8100	60.1300	55.020000	57.7100	+0.295%	2,220,141	+62.727%
2025-04-04	59.2600	59.3059	57.220000	57.5400	-6.088%	1,825,918	+63.208%
2025-04-03	62.1400	62.9200	61.030000	61.2700	-4.934%	1,816,237	+53.272%
2025-04-02	62.4900	64.7600	62.440000	64.4500	+1.464%	458,592	+45.710%
2025-04-01	62.8600	63.6100	62.290000	63.5200	+0.825%	595,089	+47.843%
2025-03-31	62.4300	63.1200	61.530000	63.0000	-0.615%	1,317,326	+49.063%
2025-03-28	64.2400	64.5200	62.950000	63.3900	-1.888%	1,855,797	+48.146%
2025-03-27	65.4100	65.5000	64.410000	64.6100	-1.539%	959,157	+45.349%
2025-03-26	66.6900	66.7900	65.402900	65.6200	-1.737%	753,982	+43.112%
2025-03-25	66.3200	66.9900	66.320000	66.7800	+1.136%	693,507	+40.626%
2025-03-24	65.8200	66.1400	65.650000	66.0300	+1.616%	612,438	+42.223%
2025-03-21	64.3900	65.1400	64.020000	64.9800	-0.154%	639,576	+44.521%
2025-03-20	65.4700	65.9800	64.880000	65.0800	-1.647%	1,850,774	+44.299%
2025-03-19	65.5500	66.7300	65.290000	66.1700	+1.177%	1,006,557	+41.922%
2025-03-18	65.4400	65.5400	64.715200	65.4000	-0.608%	443,617	+43.593%
2025-03-17	64.6900	66.2400	64.660000	65.8000	+1.528%	688,892	+42.720%
2025-03-14	63.7300	64.8300	63.690000	64.8100	+3.332%	457,766	+44.900%
2025-03-13	63.8000	63.8000	62.430000	62.7200	-2.290%	722,170	+49.729%
2025-03-12	64.8000	65.0200	63.630000	64.1900	+0.517%	1,332,770	+46.300%
2025-03-11	63.4600	64.8600	63.140000	63.8600	+0.917%	1,341,861	+47.056%
2025-03-10	64.8800	64.9400	62.850000	63.2800	-4.019%	1,134,250	+48.404%
2025-03-07	65.2200	66.1000	64.000000	65.9300	+0.965%	888,059	+42.439%
2025-03-06	66.3600	67.1500	65.030000	65.3000	-2.683%	1,027,138	+43.813%
2025-03-05	66.2700	67.2900	65.510000	67.1000	+0.993%	716,830	+39.955%
2025-03-04	65.1700	67.2200	64.460000	66.4400	+1.559%	1,606,794	+41.346%
2025-03-03	67.2300	67.5600	64.970000	65.4200	-1.044%	1,586,742	+43.549%
2025-02-28	65.2200	66.1800	64.940000	66.1100	+0.839%	737,698	+42.051%
2025-02-27	67.7100	67.8850	65.560000	65.5600	-2.237%	694,124	+43.243%
2025-02-26	66.8100	67.6700	66.650000	67.0600	+1.055%	647,955	+40.039%
2025-02-25	66.7500	66.7600	65.470000	66.3600	-0.614%	1,061,148	+41.516%
2025-02-24	67.9400	67.9400	66.190000	66.7700	-1.359%	767,499	+40.647%
2025-02-21	69.7600	69.7600	67.580000	67.6900	-3.603%	1,030,559	+38.735%
2025-02-20	71.1200	71.1200	69.170000	70.2200	-1.625%	860,825	+33.737%
2025-02-19	71.8100	71.8100	70.820000	71.3800	-0.751%	840,571	+31.563%
2025-02-18	71.6900	71.9200	71.310000	71.9200	+0.658%	1,176,261	+30.576%
2025-02-14	71.6000	71.6100	70.830000	71.4500	-0.307%	589,222	+31.435%
2025-02-13	71.2300	71.7400	70.550000	71.6700	+1.876%	1,528,625	+31.031%
2025-02-12	69.4000	70.4400	69.290100	70.3500	+0.028%	814,568	+33.490%
2025-02-11	70.4600	70.5200	69.900000	70.3300	-0.509%	778,059	+33.528%