DALI
First Trust Exchange-Traded Fund VI First Trust Dorsey Wright DALI Equity ETF
stockNASDAQETF
At CloseOct 2, 2026
28.39USD0.000%(0.00)9,671
28.24Bid28.66Ask0.42SpreadDALI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.30 | 28.39 | 28.21 | 28.39 | +1.370% | 1,626 | 0.000% |
| 2026-10-01 | 28.13 | 28.13 | 27.81 | 28.01 | -0.904% | 1,755 | +1.370% |
| 2026-09-30 | 28.46 | 28.46 | 28.27 | 28.27 | -0.406% | 12,742 | +0.454% |
| 2026-09-29 | 28.45 | 28.45 | 28.38 | 28.38 | -0.529% | 4,120 | +0.047% |
| 2026-09-28 | 28.63 | 28.63 | 28.53 | 28.53 | -0.784% | 832 | -0.482% |
| 2026-09-25 | 28.76 | 28.76 | 28.76 | 28.76 | +0.866% | 59 | -1.263% |
| 2026-09-24 | 28.49 | 28.51 | 28.33 | 28.51 | -1.146% | 9,739 | -0.408% |
| 2026-09-23 | 28.86 | 28.95 | 28.84 | 28.84 | -1.902% | 8,291 | -1.549% |
| 2026-09-22 | 29.23 | 29.40 | 29.23 | 29.40 | +0.565% | 210 | -3.422% |
| 2026-09-21 | 29.16 | 29.23 | 29.16 | 29.23 | +1.284% | 1,103 | -2.876% |
| 2026-09-18 | 28.73 | 28.86 | 28.70 | 28.86 | -0.700% | 8,110 | -1.629% |
| 2026-09-17 | 29.07 | 29.07 | 28.98 | 29.07 | +1.379% | 285 | -2.318% |
| 2026-09-16 | 28.84 | 28.84 | 28.67 | 28.67 | -0.429% | 528 | -0.971% |
| 2026-09-15 | 28.93 | 28.94 | 28.80 | 28.80 | -0.426% | 1,144 | -1.396% |
| 2026-09-14 | 28.82 | 28.92 | 28.82 | 28.92 | -1.925% | 734 | -1.816% |
| 2026-09-11 | 29.52 | 29.52 | 29.49 | 29.49 | +0.756% | 738 | -3.707% |
| 2026-09-10 | 29.26 | 29.46 | 29.18 | 29.27 | -1.668% | 1,823 | -2.979% |
| 2026-09-09 | 29.65 | 29.76 | 29.65 | 29.76 | -0.165% | 1,045 | -4.597% |
| 2026-09-08 | 29.81 | 29.81 | 29.81 | 29.81 | +0.106% | 269 | -4.754% |
| 2026-09-04 | 29.63 | 29.78 | 29.62 | 29.78 | +0.593% | 1,539 | -4.654% |
| 2026-09-03 | 29.60 | 29.60 | 29.60 | 29.60 | +1.165% | 30 | -4.088% |
| 2026-09-02 | 29.12 | 29.26 | 29.12 | 29.26 | +0.262% | 9,659 | -2.971% |
| 2026-09-01 | 29.25 | 29.25 | 29.17 | 29.19 | -1.083% | 1,448 | -2.717% |
| 2026-08-31 | 29.47 | 29.51 | 29.45 | 29.51 | -0.228% | 653 | -3.771% |
| 2026-08-28 | 29.74 | 29.74 | 29.57 | 29.57 | -0.387% | 300 | -3.991% |
| 2026-08-27 | 29.71 | 29.71 | 29.69 | 29.69 | +0.470% | 847 | -4.362% |
| 2026-08-26 | 29.43 | 29.55 | 29.43 | 29.55 | -0.072% | 414 | -3.913% |
| 2026-08-25 | 29.30 | 29.57 | 29.30 | 29.57 | +1.080% | 2,918 | -3.982% |
| 2026-08-24 | 29.10 | 29.26 | 29.10 | 29.26 | -0.594% | 1,404 | -2.945% |
| 2026-08-21 | 29.61 | 29.61 | 29.41 | 29.43 | +0.847% | 766 | -3.521% |
| 2026-08-20 | 29.10 | 29.18 | 29.10 | 29.18 | -0.025% | 1,480 | -2.703% |
| 2026-08-19 | 29.29 | 29.29 | 29.15 | 29.19 | +0.445% | 707 | -2.728% |
| 2026-08-18 | 29.00 | 29.06 | 29.00 | 29.06 | -2.045% | 161 | -2.295% |
| 2026-08-17 | 29.66 | 29.67 | 29.58 | 29.67 | +0.693% | 1,367 | -4.292% |
| 2026-08-14 | 29.46 | 29.46 | 29.46 | 29.46 | +0.187% | 127 | -3.629% |
| 2026-08-13 | 29.36 | 29.41 | 29.32 | 29.41 | +0.150% | 592 | -3.449% |
| 2026-08-12 | 29.34 | 29.38 | 29.28 | 29.36 | +1.142% | 20,479 | -3.304% |
| 2026-08-11 | 29.07 | 29.16 | 28.89 | 29.03 | +0.073% | 13,153 | -2.200% |
| 2026-08-10 | 28.99 | 29.03 | 28.97 | 29.01 | -0.236% | 1,170 | -2.129% |
| 2026-08-07 | 29.10 | 29.10 | 29.04 | 29.08 | +0.416% | 1,615 | -2.360% |
| 2026-08-06 | 28.96 | 28.96 | 28.96 | 28.96 | -0.292% | 139 | -1.953% |
| 2026-08-05 | 29.03 | 29.07 | 28.91 | 29.04 | +0.119% | 10,897 | -2.240% |
| 2026-08-04 | 29.06 | 29.06 | 29.01 | 29.01 | +2.436% | 7,728 | -2.123% |
| 2026-08-03 | 28.22 | 28.32 | 28.22 | 28.32 | +0.763% | 1,622 | +0.261% |
| 2026-07-31 | 28.03 | 28.11 | 27.96 | 28.11 | -0.234% | 238 | +1.025% |
| 2026-07-30 | 27.72 | 28.17 | 27.72 | 28.17 | +2.691% | 1,026 | +0.789% |
| 2026-07-29 | 27.31 | 27.67 | 27.31 | 27.43 | -0.922% | 8,778 | +3.502% |
| 2026-07-28 | 27.58 | 27.72 | 27.58 | 27.69 | -1.318% | 2,557 | +2.547% |
| 2026-07-27 | 28.30 | 28.30 | 27.92 | 28.06 | -0.398% | 1,785 | +1.195% |
| 2026-07-24 | 28.17 | 28.17 | 28.17 | 28.17 | -0.650% | 101 | +0.792% |
| 2026-07-23 | 28.28 | 28.36 | 28.18 | 28.36 | -0.998% | 53,304 | +0.137% |
| 2026-07-22 | 28.61 | 28.64 | 28.54 | 28.64 | +0.381% | 2,716 | -0.862% |
| 2026-07-21 | 28.32 | 28.61 | 28.32 | 28.53 | +2.330% | 4,516 | -0.484% |
| 2026-07-20 | 28.07 | 28.09 | 27.88 | 27.88 | -0.718% | 744 | +1.835% |
| 2026-07-17 | 28.06 | 28.08 | 28.06 | 28.08 | -0.827% | 307 | +1.104% |
| 2026-07-16 | 28.45 | 28.45 | 28.28 | 28.32 | -1.538% | 13,680 | +0.268% |
| 2026-07-15 | 28.76 | 28.76 | 28.76 | 28.76 | +0.363% | 65 | -1.274% |
| 2026-07-14 | 28.76 | 28.82 | 28.66 | 28.66 | +1.223% | 6,415 | -0.916% |
| 2026-07-13 | 28.57 | 28.57 | 28.31 | 28.31 | -2.127% | 2,299 | +0.296% |
| 2026-07-10 | 28.93 | 28.93 | 28.93 | 28.93 | +0.176% | 93 | -1.837% |
| 2026-07-09 | 28.99 | 28.99 | 28.77 | 28.87 | +0.667% | 1,217 | -1.665% |
| 2026-07-08 | 28.36 | 28.68 | 28.36 | 28.68 | -0.624% | 2,104 | -1.009% |
| 2026-07-07 | 28.80 | 28.88 | 28.80 | 28.86 | -2.549% | 644 | -1.627% |
| 2026-07-06 | 29.43 | 29.62 | 29.43 | 29.62 | +1.215% | 4,473 | -4.135% |
| 2026-07-02 | 29.45 | 29.45 | 29.09 | 29.26 | -0.144% | 463 | -2.970% |
| 2026-07-01 | 29.45 | 29.45 | 29.23 | 29.30 | -1.511% | 1,914 | -3.109% |
| 2026-06-30 | 29.58 | 29.75 | 29.58 | 29.75 | +1.085% | 21,485 | -4.573% |
| 2026-06-29 | 29.34 | 29.52 | 29.10 | 29.44 | +0.403% | 54,404 | -3.538% |
| 2026-06-26 | 29.28 | 29.44 | 29.25 | 29.32 | -1.359% | 27,573 | -3.149% |
| 2026-06-25 | 29.65 | 29.87 | 29.65 | 29.72 | +0.529% | 12,316 | -4.465% |
| 2026-06-24 | 29.48 | 29.56 | 29.38 | 29.56 | -0.594% | 3,794 | -3.960% |
| 2026-06-23 | 29.70 | 29.82 | 29.63 | 29.74 | -3.360% | 6,368 | -4.530% |
| 2026-06-22 | 30.75 | 30.81 | 30.59 | 30.78 | +0.304% | 14,320 | -7.738% |
| 2026-06-18 | 30.36 | 30.68 | 30.36 | 30.68 | +0.436% | 5,260 | -7.457% |
| 2026-06-17 | 31.02 | 31.02 | 30.55 | 30.55 | -1.323% | 14,935 | -7.054% |
| 2026-06-16 | 31.13 | 31.13 | 30.93 | 30.96 | -0.612% | 2,970 | -8.284% |
| 2026-06-15 | 31.09 | 31.16 | 31.01 | 31.15 | +2.086% | 22,659 | -8.845% |
| 2026-06-12 | 30.20 | 30.51 | 30.20 | 30.51 | +0.501% | 4,229 | -6.943% |
| 2026-06-11 | 29.47 | 30.36 | 29.47 | 30.36 | +3.324% | 26,810 | -6.478% |
| 2026-06-10 | 29.77 | 29.79 | 29.38 | 29.38 | -1.326% | 10,351 | -3.369% |
| 2026-06-09 | 30.02 | 30.02 | 29.55 | 29.78 | -0.156% | 8,337 | -4.650% |
| 2026-06-08 | 30.01 | 30.01 | 29.70 | 29.82 | +0.605% | 34,943 | -4.799% |
| 2026-06-05 | 30.20 | 30.20 | 29.65 | 29.65 | -4.044% | 3,365 | -4.223% |
| 2026-06-04 | 30.64 | 30.90 | 30.64 | 30.89 | -0.216% | 15,485 | -8.096% |
| 2026-06-03 | 30.85 | 30.96 | 30.85 | 30.96 | -0.788% | 2,306 | -8.294% |
| 2026-06-02 | 31.07 | 31.21 | 31.07 | 31.21 | -0.261% | 3,403 | -9.017% |
| 2026-06-01 | 30.94 | 31.29 | 30.94 | 31.29 | +0.439% | 465 | -9.255% |
| 2026-05-29 | 31.06 | 31.15 | 31.06 | 31.15 | +0.155% | 338 | -8.856% |
| 2026-05-28 | 31.07 | 31.10 | 31.01 | 31.10 | +0.255% | 386 | -8.715% |
| 2026-05-27 | 30.91 | 31.11 | 30.86 | 31.03 | -0.878% | 4,929 | -8.482% |
| 2026-05-26 | 31.08 | 31.30 | 31.08 | 31.30 | +2.686% | 3,060 | -9.285% |
| 2026-05-22 | 30.68 | 30.68 | 30.35 | 30.48 | +0.101% | 9,002 | -6.848% |
| 2026-05-21 | 30.11 | 30.48 | 30.08 | 30.45 | +0.637% | 4,413 | -6.754% |
| 2026-05-20 | 29.79 | 30.31 | 29.75 | 30.26 | +1.420% | 1,555 | -6.159% |
| 2026-05-19 | 29.67 | 29.95 | 29.67 | 29.83 | -1.486% | 1,257 | -4.827% |
| 2026-05-18 | 30.11 | 30.28 | 30.08 | 30.28 | +0.186% | 2,859 | -6.241% |
| 2026-05-15 | 30.14 | 30.23 | 30.14 | 30.23 | -2.912% | 1,607 | -6.067% |
| 2026-05-14 | 31.00 | 31.15 | 30.97 | 31.13 | -0.822% | 3,430 | -8.802% |
| 2026-05-13 | 30.72 | 31.39 | 30.72 | 31.39 | +1.391% | 578 | -9.551% |
| 2026-05-12 | 30.77 | 30.96 | 30.70 | 30.96 | -1.404% | 8,800 | -8.292% |
| 2026-05-11 | 31.26 | 31.46 | 31.25 | 31.40 | +0.503% | 4,215 | -9.580% |
| 2026-05-08 | 31.12 | 31.31 | 31.08 | 31.25 | +1.524% | 2,364 | -9.125% |
| 2026-05-07 | 31.04 | 31.26 | 30.66 | 30.78 | -1.751% | 1,702 | -7.740% |
| 2026-05-06 | 31.16 | 31.32 | 31.00 | 31.32 | +2.158% | 4,782 | -9.356% |
| 2026-05-05 | 30.55 | 30.66 | 30.49 | 30.66 | +1.875% | 4,241 | -7.400% |
| 2026-05-04 | 30.22 | 30.36 | 30.10 | 30.10 | -0.969% | 1,365 | -5.664% |
| 2026-05-01 | 30.45 | 30.62 | 30.30 | 30.39 | -0.026% | 2,273 | -6.578% |
| 2026-04-30 | 30.08 | 30.41 | 30.08 | 30.40 | +2.429% | 12,298 | -6.602% |
| 2026-04-29 | 29.86 | 29.86 | 29.68 | 29.68 | -0.503% | 20,083 | -4.334% |
| 2026-04-28 | 29.68 | 29.90 | 29.68 | 29.83 | -0.342% | 2,560 | -4.815% |
| 2026-04-27 | 29.92 | 29.95 | 29.81 | 29.93 | -0.241% | 24,147 | -5.141% |
| 2026-04-24 | 29.86 | 30.02 | 29.81 | 30.00 | +0.732% | 30,441 | -5.369% |
| 2026-04-23 | 29.88 | 29.88 | 29.79 | 29.79 | -1.172% | 2,001 | -4.677% |
| 2026-04-22 | 30.00 | 30.14 | 29.97 | 30.14 | +1.465% | 3,156 | -5.793% |
| 2026-04-21 | 30.16 | 30.16 | 29.70 | 29.70 | -1.574% | 2,815 | -4.413% |
| 2026-04-20 | 29.99 | 30.21 | 29.99 | 30.18 | -0.462% | 4,094 | -5.918% |
| 2026-04-17 | 30.28 | 30.66 | 30.28 | 30.32 | +1.345% | 668 | -6.352% |
| 2026-04-16 | 29.86 | 29.92 | 29.82 | 29.92 | -0.012% | 10,308 | -5.092% |
| 2026-04-15 | 29.97 | 29.98 | 29.82 | 29.92 | -0.364% | 2,282 | -5.103% |
| 2026-04-14 | 29.90 | 30.12 | 29.88 | 30.03 | +0.793% | 3,201 | -5.449% |
| 2026-04-13 | 29.66 | 29.79 | 29.41 | 29.79 | +0.571% | 20,681 | -4.699% |
| 2026-04-10 | 29.67 | 29.67 | 29.51 | 29.62 | +0.269% | 13,183 | -4.155% |
| 2026-04-09 | 29.16 | 29.64 | 29.16 | 29.55 | +0.840% | 16,240 | -3.896% |
| 2026-04-08 | 29.40 | 29.56 | 29.18 | 29.30 | +4.010% | 20,811 | -3.089% |
| 2026-04-07 | 28.00 | 28.17 | 28.00 | 28.17 | -0.192% | 1,021 | +0.798% |
| 2026-04-06 | 28.13 | 28.41 | 28.09 | 28.22 | +0.660% | 18,170 | +0.604% |
| 2026-04-02 | 27.45 | 28.17 | 27.45 | 28.04 | -0.626% | 9,304 | +1.268% |
| 2026-04-01 | 27.99 | 28.44 | 27.99 | 28.21 | +1.407% | 21,243 | +0.634% |
| 2026-03-31 | 27.35 | 27.82 | 27.22 | 27.82 | +2.722% | 4,001 | +2.050% |
| 2026-03-30 | 27.19 | 27.23 | 26.99 | 27.09 | +0.337% | 1,482 | +4.828% |
| 2026-03-27 | 27.11 | 27.24 | 27.00 | 27.00 | -0.701% | 10,388 | +5.181% |
| 2026-03-26 | 27.35 | 27.60 | 27.19 | 27.19 | -2.586% | 5,160 | +4.444% |
| 2026-03-25 | 28.00 | 28.09 | 27.77 | 27.91 | +1.999% | 1,721 | +1.743% |
| 2026-03-24 | 27.08 | 27.37 | 27.08 | 27.36 | -0.433% | 2,754 | +3.777% |
| 2026-03-23 | 27.38 | 27.67 | 27.21 | 27.48 | +2.285% | 35,328 | +3.328% |
| 2026-03-20 | 27.28 | 27.28 | 26.76 | 26.87 | -3.292% | 6,565 | +5.688% |
| 2026-03-19 | 27.45 | 27.78 | 27.35 | 27.78 | -0.338% | 22,431 | +2.210% |
| 2026-03-18 | 28.20 | 28.23 | 27.87 | 27.87 | -1.304% | 3,796 | +1.864% |
| 2026-03-17 | 28.33 | 28.47 | 28.14 | 28.24 | +0.500% | 29,462 | +0.536% |
| 2026-03-16 | 27.99 | 28.10 | 27.97 | 28.10 | +1.386% | 3,150 | +1.039% |
| 2026-03-13 | 28.09 | 28.09 | 27.66 | 27.72 | -1.572% | 19,960 | +2.440% |
| 2026-03-12 | 28.29 | 28.29 | 28.05 | 28.16 | -1.584% | 24,034 | +0.830% |
| 2026-03-11 | 28.46 | 28.61 | 28.46 | 28.61 | +0.365% | 6,632 | -0.766% |
| 2026-03-10 | 28.81 | 28.81 | 28.51 | 28.51 | +0.369% | 3,799 | -0.404% |
| 2026-03-09 | 27.86 | 28.40 | 27.72 | 28.40 | +0.615% | 12,360 | -0.037% |
| 2026-03-06 | 27.78 | 28.36 | 27.78 | 28.23 | -0.767% | 53,727 | +0.578% |
| 2026-03-05 | 28.73 | 28.73 | 28.31 | 28.45 | -2.266% | 5,869 | -0.193% |
| 2026-03-04 | 28.94 | 29.15 | 28.94 | 29.11 | +0.976% | 798 | -2.455% |
| 2026-03-03 | 28.78 | 28.91 | 28.22 | 28.83 | -4.136% | 8,038 | -1.503% |
| 2026-03-02 | 30.26 | 30.26 | 29.91 | 30.07 | -1.224% | 2,603 | -5.577% |
| 2026-02-27 | 30.45 | 30.45 | 30.35 | 30.44 | +0.021% | 5,144 | -6.732% |
| 2026-02-26 | 30.30 | 30.44 | 30.13 | 30.44 | -0.592% | 16,470 | -6.713% |
| 2026-02-25 | 30.58 | 30.69 | 30.38 | 30.62 | +1.321% | 2,195 | -7.265% |
| 2026-02-24 | 30.20 | 30.25 | 30.09 | 30.22 | +0.599% | 13,159 | -6.040% |
| 2026-02-23 | 30.21 | 30.21 | 29.93 | 30.04 | -0.234% | 6,991 | -5.477% |
| 2026-02-20 | 29.78 | 30.11 | 29.78 | 30.11 | +1.002% | 3,309 | -5.698% |
| 2026-02-19 | 29.70 | 29.81 | 29.70 | 29.81 | -0.248% | 889 | -4.754% |
| 2026-02-18 | 29.98 | 29.98 | 29.89 | 29.89 | +0.453% | 1,081 | -4.990% |
| 2026-02-17 | 29.54 | 29.84 | 29.54 | 29.75 | +0.314% | 25,443 | -4.559% |
| 2026-02-13 | 29.53 | 29.84 | 29.53 | 29.66 | +0.849% | 18,206 | -4.259% |
| 2026-02-12 | 29.97 | 29.99 | 29.34 | 29.41 | -1.847% | 6,583 | -3.446% |
| 2026-02-11 | 30.20 | 30.20 | 29.72 | 29.96 | -0.272% | 9,673 | -5.230% |
| 2026-02-10 | 30.18 | 30.20 | 30.04 | 30.04 | -0.577% | 697 | -5.487% |
| 2026-02-09 | 30.16 | 30.30 | 30.16 | 30.22 | +0.451% | 8,494 | -6.033% |
| 2026-02-06 | 29.80 | 30.08 | 29.74 | 30.08 | +3.135% | 36,802 | -5.609% |
| 2026-02-05 | 29.44 | 29.44 | 29.17 | 29.17 | -1.397% | 391 | -2.649% |
| 2026-02-04 | 29.87 | 29.87 | 29.28 | 29.58 | -1.786% | 2,133 | -4.009% |
| 2026-02-03 | 30.25 | 30.30 | 29.84 | 30.12 | -0.688% | 2,509 | -5.724% |
| 2026-02-02 | 30.23 | 30.37 | 30.23 | 30.33 | +0.802% | 1,090 | -6.372% |
| 2026-01-30 | 30.20 | 30.20 | 30.09 | 30.09 | -1.769% | 1,973 | -5.621% |
| 2026-01-29 | 30.49 | 30.63 | 30.47 | 30.63 | -0.027% | 1,245 | -7.291% |
| 2026-01-28 | 30.57 | 30.69 | 30.57 | 30.64 | +0.066% | 1,345 | -7.316% |
| 2026-01-27 | 30.60 | 30.61 | 30.60 | 30.61 | +0.691% | 290 | -7.255% |
| 2026-01-26 | 30.42 | 30.48 | 30.41 | 30.41 | +0.067% | 2,546 | -6.615% |
| 2026-01-23 | 30.37 | 30.39 | 30.31 | 30.38 | -1.081% | 9,706 | -6.552% |
| 2026-01-22 | 30.97 | 30.97 | 30.72 | 30.72 | +0.484% | 1,666 | -7.562% |
| 2026-01-21 | 30.41 | 30.57 | 30.24 | 30.57 | +1.520% | 5,175 | -7.115% |
| 2026-01-20 | 29.98 | 30.39 | 29.98 | 30.11 | -1.516% | 4,063 | -5.703% |
| 2026-01-16 | 30.63 | 30.64 | 30.46 | 30.57 | +0.359% | 3,314 | -7.133% |
| 2026-01-15 | 30.53 | 30.61 | 30.47 | 30.47 | +0.840% | 6,995 | -6.799% |
| 2026-01-14 | 30.13 | 30.21 | 30.01 | 30.21 | +0.051% | 2,537 | -6.016% |
| 2026-01-13 | 30.18 | 30.21 | 30.18 | 30.20 | -0.212% | 1,046 | -5.968% |
| 2026-01-12 | 30.12 | 30.26 | 30.09 | 30.26 | +0.305% | 3,460 | -6.167% |
| 2026-01-09 | 30.06 | 30.19 | 30.06 | 30.17 | +1.184% | 1,652 | -5.881% |
| 2026-01-08 | 29.96 | 29.96 | 29.76 | 29.82 | -0.034% | 9,769 | -4.767% |
| 2026-01-07 | 30.01 | 30.01 | 29.80 | 29.82 | -0.947% | 7,078 | -4.799% |
| 2026-01-06 | 29.79 | 30.11 | 29.79 | 30.11 | +1.501% | 290 | -5.700% |
| 2026-01-05 | 29.46 | 29.66 | 29.46 | 29.66 | +1.622% | 1,769 | -4.284% |
| 2026-01-02 | 28.92 | 29.19 | 28.92 | 29.19 | +1.487% | 4,137 | -2.731% |
| 2025-12-31 | 29.02 | 29.02 | 28.76 | 28.76 | -0.865% | 5,474 | -1.285% |
| 2025-12-30 | 29.17 | 29.17 | 29.01 | 29.01 | -0.216% | 548 | -2.139% |
| 2025-12-29 | 29.19 | 29.19 | 29.03 | 29.08 | -0.258% | 2,914 | -2.350% |
| 2025-12-26 | 29.15 | 29.15 | 29.15 | 29.15 | -0.410% | 786 | -2.602% |
| 2025-12-24 | 29.26 | 29.27 | 29.26 | 29.27 | +0.201% | 363 | -3.001% |
| 2025-12-23 | 29.19 | 29.25 | 29.14 | 29.21 | -0.104% | 11,328 | -2.806% |
| 2025-12-22 | 29.00 | 29.24 | 29.00 | 29.24 | +1.251% | 954 | -2.908% |
| 2025-12-19 | 28.46 | 28.92 | 28.46 | 28.88 | +1.416% | 7,758 | -1.693% |
| 2025-12-18 | 28.58 | 28.63 | 28.48 | 28.48 | +1.258% | 17,115 | -0.301% |
| 2025-12-17 | 28.60 | 28.60 | 28.13 | 28.13 | -1.426% | 7,258 | +0.953% |
| 2025-12-16 | 28.57 | 28.57 | 28.42 | 28.53 | -0.409% | 6,227 | -0.486% |
| 2025-12-15 | 28.74 | 28.80 | 28.62 | 28.65 | -0.464% | 6,397 | -0.894% |
| 2025-12-12 | 28.83 | 28.83 | 28.78 | 28.78 | -1.727% | 292 | -1.354% |
| 2025-12-11 | 29.03 | 29.32 | 29.03 | 29.29 | +0.515% | 3,749 | -3.058% |
| 2025-12-10 | 28.76 | 29.14 | 28.76 | 29.14 | +1.263% | 5,904 | -2.558% |
| 2025-12-09 | 28.74 | 28.90 | 28.74 | 28.78 | +0.202% | 2,901 | -1.328% |
| 2025-12-08 | 28.75 | 28.82 | 28.66 | 28.72 | -0.029% | 6,242 | -1.128% |
| 2025-12-05 | 28.75 | 28.79 | 28.73 | 28.73 | +0.106% | 1,076 | -1.156% |
| 2025-12-04 | 28.64 | 28.73 | 28.64 | 28.70 | +0.201% | 1,855 | -1.051% |
| 2025-12-03 | 28.41 | 28.64 | 28.35 | 28.64 | +0.895% | 4,885 | -0.853% |
| 2025-12-02 | 28.42 | 28.44 | 28.38 | 28.38 | +0.401% | 1,441 | +0.035% |
| 2025-12-01 | 28.31 | 28.37 | 28.27 | 28.27 | -0.945% | 921 | +0.436% |
| 2025-11-28 | 28.44 | 28.54 | 28.44 | 28.54 | +0.868% | 1,116 | -0.513% |
| 2025-11-26 | 28.18 | 28.39 | 28.18 | 28.29 | +1.015% | 3,465 | +0.351% |
| 2025-11-25 | 27.92 | 28.01 | 27.91 | 28.01 | +1.333% | 1,501 | +1.370% |
| 2025-11-24 | 27.20 | 27.64 | 27.20 | 27.64 | +2.031% | 3,785 | +2.721% |
| 2025-11-21 | 26.65 | 27.13 | 26.65 | 27.09 | +1.577% | 2,220 | +4.807% |
| 2025-11-20 | 27.67 | 27.71 | 26.67 | 26.67 | -2.178% | 2,097 | +6.460% |
| 2025-11-19 | 27.30 | 27.40 | 27.19 | 27.26 | +0.116% | 8,843 | +4.142% |
| 2025-11-18 | 27.20 | 27.23 | 27.20 | 27.23 | -0.308% | 480 | +4.262% |
| 2025-11-17 | 27.75 | 27.75 | 27.32 | 27.32 | -1.565% | 1,178 | +3.941% |
| 2025-11-14 | 27.49 | 27.84 | 27.49 | 27.75 | -0.086% | 1,265 | +2.314% |
| 2025-11-13 | 28.10 | 28.10 | 27.78 | 27.78 | -2.055% | 3,686 | +2.226% |
| 2025-11-12 | 28.32 | 28.38 | 28.32 | 28.36 | +0.106% | 779 | +0.125% |
| 2025-11-11 | 28.22 | 28.35 | 28.22 | 28.33 | +0.033% | 2,196 | +0.232% |
| 2025-11-10 | 28.30 | 28.32 | 28.14 | 28.32 | +1.065% | 8,389 | +0.265% |
| 2025-11-07 | 27.65 | 28.02 | 27.52 | 28.02 | +0.740% | 7,155 | +1.332% |
| 2025-11-06 | 28.00 | 28.00 | 27.81 | 27.81 | -1.471% | 2,343 | +2.082% |
| 2025-11-05 | 28.02 | 28.23 | 28.02 | 28.23 | +0.766% | 437 | +0.580% |
| 2025-11-04 | 28.16 | 28.16 | 28.02 | 28.02 | -1.233% | 599 | +1.351% |
| 2025-11-03 | 28.25 | 28.36 | 28.14 | 28.36 | -0.301% | 2,304 | +0.102% |
| 2025-10-31 | 28.38 | 28.45 | 28.38 | 28.45 | +0.758% | 127 | -0.200% |
| 2025-10-30 | 28.50 | 28.52 | 28.24 | 28.24 | -0.986% | 661 | +0.557% |
| 2025-10-29 | 28.62 | 28.62 | 28.43 | 28.52 | -0.703% | 4,989 | -0.434% |
| 2025-10-28 | 28.82 | 28.82 | 28.71 | 28.72 | -0.526% | 3,024 | -1.134% |
| 2025-10-27 | 28.85 | 28.87 | 28.84 | 28.87 | +0.570% | 2,100 | -1.654% |
| 2025-10-24 | 28.75 | 28.75 | 28.71 | 28.71 | +0.924% | 1,644 | -1.094% |
| 2025-10-23 | 28.34 | 28.53 | 28.28 | 28.45 | +0.818% | 3,633 | -0.180% |
| 2025-10-22 | 28.23 | 28.27 | 28.06 | 28.21 | -1.320% | 2,209 | +0.636% |
| 2025-10-21 | 28.41 | 28.59 | 28.41 | 28.59 | +0.233% | 3,271 | -0.692% |
| 2025-10-20 | 28.26 | 28.54 | 28.26 | 28.52 | +1.397% | 1,023 | -0.460% |
| 2025-10-17 | 28.15 | 28.15 | 27.94 | 28.13 | +0.088% | 1,766 | +0.931% |
| 2025-10-16 | 28.22 | 28.32 | 28.04 | 28.11 | -1.271% | 2,473 | +1.019% |
| 2025-10-15 | 28.62 | 28.62 | 28.27 | 28.47 | +0.415% | 2,454 | -0.264% |
| 2025-10-14 | 27.96 | 28.47 | 27.79 | 28.35 | +0.781% | 2,633 | +0.150% |
| 2025-10-13 | 28.04 | 28.17 | 28.03 | 28.13 | +1.565% | 3,837 | +0.932% |
| 2025-10-10 | 28.57 | 28.57 | 27.70 | 27.70 | -2.595% | 1,296 | +2.512% |
| 2025-10-09 | 28.56 | 28.56 | 28.38 | 28.44 | -0.467% | 9,278 | -0.148% |
| 2025-10-08 | 28.50 | 28.59 | 28.49 | 28.57 | +0.988% | 4,224 | -0.615% |
| 2025-10-07 | 28.43 | 28.43 | 28.18 | 28.29 | -0.544% | 7,155 | +0.367% |
| 2025-10-06 | 28.30 | 28.49 | 28.29 | 28.44 | +0.530% | 7,140 | -0.179% |
| 2025-10-03 | 28.41 | 28.42 | 28.29 | 28.29 | +0.176% | 2,109 | +0.351% |
| 2025-10-02 | 28.13 | 28.25 | 28.10 | 28.25 | +0.356% | 25,144 | +0.527% |
| 2025-10-01 | 28.12 | 28.14 | 28.12 | 28.14 | -0.096% | 1,653 | +0.884% |
| 2025-09-30 | 28.00 | 28.17 | 27.92 | 28.17 | -0.055% | 5,478 | +0.787% |
| 2025-09-29 | 28.11 | 28.19 | 28.11 | 28.19 | +0.355% | 1,864 | +0.732% |
| 2025-09-26 | 27.93 | 28.09 | 27.93 | 28.09 | +0.871% | 560 | +1.089% |
| 2025-09-25 | 27.75 | 27.87 | 27.74 | 27.85 | -0.782% | 2,482 | +1.969% |
| 2025-09-24 | 28.09 | 28.09 | 28.07 | 28.07 | -0.648% | 871 | +1.172% |
| 2025-09-23 | 28.28 | 28.42 | 28.25 | 28.25 | -0.426% | 2,632 | +0.516% |
| 2025-09-22 | 28.11 | 28.37 | 28.11 | 28.37 | +0.267% | 5,380 | +0.088% |
| 2025-09-19 | 28.21 | 28.30 | 28.16 | 28.29 | +0.051% | 4,042 | +0.355% |
| 2025-09-18 | 28.20 | 28.28 | 28.18 | 28.28 | +1.178% | 2,167 | +0.407% |
| 2025-09-17 | 27.90 | 28.08 | 27.79 | 27.95 | +0.095% | 3,828 | +1.589% |
| 2025-09-16 | 27.94 | 27.94 | 27.86 | 27.92 | -0.453% | 16,553 | +1.686% |
| 2025-09-15 | 28.06 | 28.11 | 28.05 | 28.05 | +0.261% | 855 | +1.225% |
| 2025-09-12 | 28.00 | 28.01 | 27.97 | 27.98 | -0.564% | 3,437 | +1.488% |
| 2025-09-11 | 28.03 | 28.14 | 28.01 | 28.14 | +1.171% | 2,124 | +0.916% |
| 2025-09-10 | 27.91 | 27.95 | 27.78 | 27.81 | +0.013% | 1,926 | +2.097% |
| 2025-09-09 | 27.74 | 27.81 | 27.67 | 27.81 | +0.118% | 4,684 | +2.110% |
| 2025-09-08 | 27.73 | 27.80 | 27.73 | 27.77 | +0.189% | 2,034 | +2.230% |
| 2025-09-05 | 27.97 | 27.97 | 27.60 | 27.72 | -0.232% | 427 | +2.423% |
| 2025-09-04 | 27.62 | 27.79 | 27.62 | 27.79 | +0.959% | 423 | +2.185% |
| 2025-09-03 | 27.59 | 27.59 | 27.46 | 27.52 | +0.017% | 2,066 | +3.165% |
| 2025-09-02 | 27.45 | 27.52 | 27.38 | 27.52 | -0.685% | 1,334 | +3.182% |
| 2025-08-29 | 27.72 | 27.72 | 27.67 | 27.71 | -0.539% | 1,040 | +2.476% |
| 2025-08-28 | 27.85 | 27.87 | 27.85 | 27.86 | +0.340% | 493 | +1.923% |
| 2025-08-27 | 27.75 | 27.76 | 27.75 | 27.76 | +0.303% | 277 | +2.270% |
| 2025-08-26 | 27.56 | 27.68 | 27.56 | 27.68 | +0.494% | 983 | +2.580% |
| 2025-08-25 | 27.66 | 27.72 | 27.54 | 27.54 | -0.588% | 15,720 | +3.086% |
| 2025-08-22 | 27.62 | 27.80 | 27.59 | 27.71 | +2.106% | 2,383 | +2.480% |
| 2025-08-21 | 27.12 | 27.14 | 27.12 | 27.14 | -0.193% | 1,603 | +4.638% |
| 2025-08-20 | 27.08 | 27.19 | 27.08 | 27.19 | -0.100% | 332 | +4.436% |
| 2025-08-19 | 27.19 | 27.24 | 27.19 | 27.21 | -0.584% | 690 | +4.332% |
| 2025-08-18 | 27.38 | 27.45 | 27.35 | 27.37 | +0.291% | 5,002 | +3.723% |
| 2025-08-15 | 27.26 | 27.33 | 27.26 | 27.30 | -0.395% | 2,835 | +4.024% |
| 2025-08-14 | 27.40 | 27.40 | 27.40 | 27.40 | -0.674% | 292 | +3.613% |
| 2025-08-13 | 27.40 | 27.59 | 27.37 | 27.59 | +0.854% | 4,099 | +2.915% |
| 2025-08-12 | 27.10 | 27.36 | 27.10 | 27.36 | +1.674% | 288 | +3.794% |
| 2025-08-11 | 26.99 | 26.99 | 26.88 | 26.91 | -0.257% | 1,106 | +5.531% |
| 2025-08-08 | 27.07 | 27.07 | 26.97 | 26.98 | -0.156% | 4,504 | +5.260% |
| 2025-08-07 | 27.13 | 27.13 | 26.88 | 27.02 | -0.269% | 1,611 | +5.096% |
| 2025-08-06 | 27.02 | 27.09 | 27.02 | 27.09 | +0.464% | 1,030 | +4.813% |
| 2025-08-05 | 26.95 | 27.01 | 26.93 | 26.96 | -0.371% | 1,437 | +5.299% |
| 2025-08-04 | 26.86 | 27.07 | 26.86 | 27.07 | +1.956% | 510 | +4.908% |
| 2025-08-01 | 26.61 | 26.61 | 26.50 | 26.55 | -1.708% | 1,960 | +6.961% |
| 2025-07-31 | 27.18 | 27.20 | 27.01 | 27.01 | -0.065% | 2,393 | +5.134% |
| 2025-07-30 | 27.15 | 27.23 | 26.97 | 27.02 | -0.177% | 3,797 | +5.065% |
| 2025-07-29 | 27.26 | 27.26 | 27.06 | 27.07 | -0.422% | 2,378 | +4.879% |
| 2025-07-28 | 27.29 | 27.29 | 27.19 | 27.19 | -0.473% | 292 | +4.436% |
| 2025-07-25 | 27.22 | 27.32 | 27.13 | 27.32 | +0.586% | 649 | +3.942% |
| 2025-07-24 | 27.21 | 27.21 | 27.14 | 27.16 | -0.164% | 5,047 | +4.551% |
| 2025-07-23 | 27.11 | 27.20 | 27.11 | 27.20 | +0.715% | 1,293 | +4.379% |
| 2025-07-22 | 26.88 | 27.02 | 26.88 | 27.01 | +0.575% | 2,679 | +5.126% |
| 2025-07-21 | 26.95 | 27.01 | 26.86 | 26.86 | -0.112% | 4,815 | +5.730% |
| 2025-07-18 | 26.82 | 26.89 | 26.82 | 26.89 | +0.076% | 496 | +5.612% |
| 2025-07-17 | 26.70 | 26.86 | 26.70 | 26.86 | +1.318% | 1,941 | +5.692% |
| 2025-07-16 | 26.45 | 26.52 | 26.29 | 26.52 | +0.360% | 1,742 | +7.086% |
| 2025-07-15 | 26.66 | 26.66 | 26.42 | 26.42 | -1.182% | 1,931 | +7.471% |
| 2025-07-14 | 26.65 | 26.75 | 26.65 | 26.74 | +0.795% | 1,443 | +6.201% |
| 2025-07-11 | 26.57 | 26.57 | 26.52 | 26.52 | -0.907% | 488 | +7.045% |
| 2025-07-10 | 26.82 | 26.82 | 26.77 | 26.77 | +0.161% | 445 | +6.074% |
| 2025-07-09 | 26.62 | 26.73 | 26.62 | 26.73 | +0.735% | 1,209 | +6.244% |
| 2025-07-08 | 26.49 | 26.61 | 26.49 | 26.53 | -0.380% | 3,797 | +7.025% |
| 2025-07-07 | 26.71 | 26.71 | 26.63 | 26.63 | -0.407% | 213 | +6.619% |
| 2025-07-03 | 26.77 | 26.77 | 26.74 | 26.74 | +0.830% | 395 | +6.185% |
| 2025-07-02 | 26.47 | 26.52 | 26.44 | 26.52 | +0.303% | 615 | +7.066% |
| 2025-07-01 | 26.57 | 26.57 | 26.44 | 26.44 | -0.151% | 1,610 | +7.390% |
| 2025-06-30 | 26.42 | 26.48 | 26.38 | 26.48 | +0.723% | 4,094 | +7.227% |
| 2025-06-27 | 26.34 | 26.34 | 26.14 | 26.29 | +0.521% | 2,748 | +8.002% |
| 2025-06-26 | 25.91 | 26.15 | 25.90 | 26.15 | +1.273% | 8,170 | +8.565% |
| 2025-06-25 | 25.90 | 25.90 | 25.80 | 25.82 | -0.903% | 7,417 | +9.947% |
| 2025-06-24 | 25.97 | 26.09 | 25.97 | 26.06 | +1.309% | 5,254 | +8.954% |
| 2025-06-23 | 25.40 | 25.72 | 25.33 | 25.72 | +1.082% | 1,746 | +10.380% |
| 2025-06-20 | 25.53 | 25.53 | 25.42 | 25.45 | +0.070% | 3,471 | +11.574% |
| 2025-06-18 | 25.48 | 25.55 | 25.43 | 25.43 | +0.251% | 1,238 | +11.653% |
| 2025-06-17 | 25.51 | 25.52 | 25.35 | 25.37 | -0.940% | 4,909 | +11.933% |
| 2025-06-16 | 25.66 | 25.73 | 25.57 | 25.61 | +1.008% | 21,525 | +10.881% |
| 2025-06-13 | 25.46 | 25.57 | 25.35 | 25.35 | -1.552% | 14,821 | +11.999% |
| 2025-06-12 | 25.60 | 25.76 | 25.60 | 25.75 | +0.060% | 7,665 | +10.260% |
| 2025-06-11 | 25.89 | 25.89 | 25.69 | 25.74 | -0.140% | 3,481 | +10.326% |
| 2025-06-10 | 25.72 | 25.77 | 25.65 | 25.77 | -0.078% | 24,086 | +10.172% |
| 2025-06-09 | 25.75 | 25.86 | 25.74 | 25.79 | -0.203% | 53,259 | +10.087% |
| 2025-06-06 | 25.78 | 25.84 | 25.72 | 25.84 | +1.104% | 6,036 | +9.863% |
| 2025-06-05 | 25.53 | 25.65 | 25.53 | 25.56 | -0.104% | 1,622 | +11.076% |
| 2025-06-04 | 25.67 | 25.67 | 25.55 | 25.59 | -0.138% | 5,491 | +10.961% |
| 2025-06-03 | 25.40 | 25.65 | 25.40 | 25.62 | +0.700% | 5,621 | +10.808% |
| 2025-06-02 | 25.11 | 25.47 | 25.11 | 25.45 | +0.180% | 2,388 | +11.583% |
| 2025-05-30 | 25.26 | 25.41 | 25.15 | 25.40 | +0.318% | 9,475 | +11.784% |
| 2025-05-29 | 25.45 | 25.45 | 25.27 | 25.32 | +0.038% | 1,718 | +12.140% |
| 2025-05-28 | 25.49 | 25.49 | 25.27 | 25.31 | -0.804% | 7,434 | +12.183% |
| 2025-05-27 | 25.35 | 25.54 | 25.27 | 25.52 | +1.873% | 13,501 | +11.281% |
| 2025-05-23 | 24.91 | 25.05 | 24.89 | 25.05 | -0.293% | 2,726 | +13.365% |
| 2025-05-22 | 25.08 | 25.23 | 24.97 | 25.12 | +0.042% | 8,214 | +13.033% |
| 2025-05-21 | 25.48 | 25.48 | 25.10 | 25.11 | -1.962% | 6,141 | +13.080% |
| 2025-05-20 | 25.65 | 25.68 | 25.53 | 25.61 | -0.371% | 29,882 | +10.862% |
| 2025-05-19 | 25.51 | 25.71 | 25.51 | 25.71 | +0.087% | 5,620 | +10.450% |
| 2025-05-16 | 25.60 | 25.69 | 25.45 | 25.69 | +1.019% | 2,778 | +10.546% |
| 2025-05-15 | 25.29 | 25.44 | 25.27 | 25.43 | +0.558% | 7,981 | +11.672% |
| 2025-05-14 | 25.33 | 25.33 | 25.24 | 25.29 | -0.228% | 3,104 | +12.295% |
| 2025-05-13 | 25.32 | 25.43 | 25.32 | 25.34 | +0.665% | 3,116 | +12.039% |
| 2025-05-12 | 25.05 | 25.18 | 25.02 | 25.18 | +2.569% | 18,281 | +12.783% |
| 2025-05-09 | 24.63 | 24.63 | 24.55 | 24.55 | +0.025% | 2,004 | +15.681% |
| 2025-05-08 | 24.65 | 24.68 | 24.54 | 24.54 | +1.233% | 1,210 | +15.710% |
| 2025-05-07 | 24.23 | 24.27 | 24.13 | 24.24 | +0.312% | 2,941 | +17.136% |
| 2025-05-06 | 24.17 | 24.22 | 24.16 | 24.16 | -0.475% | 1,210 | +17.501% |
| 2025-05-05 | 24.26 | 24.38 | 24.26 | 24.28 | -0.215% | 9,251 | +16.943% |
| 2025-05-02 | 24.24 | 24.33 | 24.21 | 24.33 | +2.065% | 7,445 | +16.692% |
| 2025-05-01 | 24.06 | 24.06 | 23.84 | 23.84 | +0.141% | 2,951 | +19.102% |
| 2025-04-30 | 23.50 | 23.81 | 23.50 | 23.81 | -0.264% | 3,626 | +19.269% |
| 2025-04-29 | 23.72 | 23.87 | 23.65 | 23.87 | +0.644% | 5,965 | +18.954% |
| 2025-04-28 | 23.77 | 23.77 | 23.53 | 23.72 | +0.708% | 2,778 | +19.720% |
| 2025-04-25 | 23.50 | 23.62 | 23.50 | 23.55 | -0.170% | 2,115 | +20.568% |
| 2025-04-24 | 23.23 | 23.59 | 23.23 | 23.59 | +1.770% | 913 | +20.363% |
| 2025-04-23 | 23.47 | 23.57 | 23.18 | 23.18 | +1.544% | 2,631 | +22.493% |
| 2025-04-22 | 22.68 | 22.83 | 22.66 | 22.83 | +2.642% | 2,741 | +24.384% |
| 2025-04-21 | 22.22 | 22.24 | 22.00 | 22.24 | -2.256% | 3,507 | +27.670% |
| 2025-04-17 | 22.86 | 22.90 | 22.65 | 22.75 | +0.367% | 6,711 | +24.790% |
| 2025-04-16 | 22.93 | 22.93 | 22.45 | 22.67 | -1.263% | 6,089 | +25.248% |
| 2025-04-15 | 23.10 | 23.10 | 22.96 | 22.96 | +0.481% | 857 | +23.666% |
| 2025-04-14 | 22.89 | 22.97 | 22.80 | 22.85 | 0.000% | 3,181 | +24.262% |