DDIV
First Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:36:26 PM EDT
44.63USD+0.062%(+0.03)1,131
44.48Bid44.56Ask0.08SpreadDDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.49 | 44.64 | 44.43 | 44.60 | +1.038% | 15,696 | 0.000% |
| 2026-10-01 | 43.68 | 44.17 | 43.52 | 44.14 | +0.481% | 112,127 | +1.038% |
| 2026-09-30 | 44.57 | 44.57 | 43.93 | 43.93 | -0.754% | 2,774 | +1.524% |
| 2026-09-29 | 44.26 | 44.27 | 44.09 | 44.27 | -0.158% | 3,380 | +0.758% |
| 2026-09-28 | 44.19 | 44.34 | 44.19 | 44.34 | -0.699% | 2,167 | +0.599% |
| 2026-09-25 | 44.24 | 44.65 | 44.24 | 44.65 | +0.976% | 7,545 | -0.104% |
| 2026-09-24 | 44.22 | 44.22 | 44.22 | 44.22 | -0.845% | 905 | +0.871% |
| 2026-09-23 | 44.81 | 44.81 | 44.59 | 44.59 | -0.777% | 4,644 | +0.018% |
| 2026-09-22 | 45.13 | 45.15 | 44.91 | 44.94 | -0.732% | 7,945 | -0.759% |
| 2026-09-21 | 45.18 | 45.29 | 45.18 | 45.27 | +0.350% | 4,169 | -1.485% |
| 2026-09-18 | 44.86 | 45.12 | 44.86 | 45.12 | +0.098% | 3,243 | -1.140% |
| 2026-09-17 | 45.27 | 45.27 | 45.04 | 45.07 | +0.667% | 1,220 | -1.043% |
| 2026-09-16 | 45.29 | 45.35 | 44.51 | 44.77 | -0.960% | 6,152 | -0.383% |
| 2026-09-15 | 45.12 | 45.21 | 45.11 | 45.21 | -0.415% | 3,574 | -1.339% |
| 2026-09-14 | 45.32 | 45.42 | 45.32 | 45.40 | -1.069% | 510 | -1.749% |
| 2026-09-11 | 45.96 | 45.96 | 45.83 | 45.89 | +0.878% | 1,179 | -2.799% |
| 2026-09-10 | 45.60 | 45.70 | 45.47 | 45.49 | -0.593% | 4,469 | -1.946% |
| 2026-09-09 | 46.02 | 46.02 | 45.71 | 45.76 | -0.917% | 1,543 | -2.527% |
| 2026-09-08 | 46.17 | 46.41 | 46.14 | 46.18 | -0.318% | 3,874 | -3.420% |
| 2026-09-04 | 46.30 | 46.40 | 46.16 | 46.33 | +0.372% | 17,725 | -3.728% |
| 2026-09-03 | 46.08 | 46.16 | 46.08 | 46.16 | +1.160% | 1,897 | -3.370% |
| 2026-09-02 | 45.61 | 45.85 | 45.61 | 45.63 | +0.312% | 1,582 | -2.249% |
| 2026-09-01 | 45.62 | 45.62 | 45.32 | 45.49 | -0.378% | 2,359 | -1.944% |
| 2026-08-31 | 45.70 | 45.70 | 45.52 | 45.66 | -1.544% | 9,894 | -2.315% |
| 2026-08-28 | 46.35 | 46.37 | 46.34 | 46.37 | -0.900% | 6,545 | -3.823% |
| 2026-08-27 | 46.95 | 46.96 | 46.44 | 46.80 | -0.529% | 129,638 | -4.688% |
| 2026-08-26 | 46.87 | 47.13 | 46.87 | 47.04 | +0.556% | 8,271 | -5.192% |
| 2026-08-25 | 46.73 | 46.83 | 46.70 | 46.78 | +0.048% | 2,794 | -4.665% |
| 2026-08-24 | 46.70 | 46.76 | 46.70 | 46.76 | +0.073% | 916 | -4.619% |
| 2026-08-21 | 46.54 | 46.73 | 46.54 | 46.73 | +0.544% | 2,467 | -4.549% |
| 2026-08-20 | 46.83 | 46.98 | 46.47 | 46.48 | -1.043% | 6,239 | -4.030% |
| 2026-08-19 | 47.33 | 47.33 | 46.97 | 46.97 | -1.023% | 11,642 | -5.031% |
| 2026-08-18 | 47.58 | 47.61 | 47.40 | 47.45 | -0.472% | 8,482 | -6.003% |
| 2026-08-17 | 47.73 | 47.84 | 47.64 | 47.68 | -0.165% | 3,056 | -6.446% |
| 2026-08-14 | 47.58 | 47.78 | 47.58 | 47.75 | +0.495% | 3,898 | -6.601% |
| 2026-08-13 | 47.61 | 47.65 | 47.52 | 47.52 | +0.297% | 3,259 | -6.138% |
| 2026-08-12 | 47.52 | 47.52 | 47.27 | 47.38 | +0.425% | 15,656 | -5.859% |
| 2026-08-11 | 47.39 | 47.41 | 47.18 | 47.18 | +0.212% | 16,337 | -5.459% |
| 2026-08-10 | 47.24 | 47.24 | 47.08 | 47.08 | -0.170% | 11,141 | -5.258% |
| 2026-08-07 | 47.15 | 47.28 | 47.15 | 47.16 | +0.429% | 2,706 | -5.420% |
| 2026-08-06 | 47.36 | 47.36 | 46.96 | 46.96 | -1.083% | 3,906 | -5.014% |
| 2026-08-05 | 47.56 | 47.60 | 47.47 | 47.47 | -0.421% | 2,023 | -6.042% |
| 2026-08-04 | 47.78 | 47.78 | 47.67 | 47.67 | +1.151% | 3,666 | -6.438% |
| 2026-08-03 | 47.14 | 47.14 | 46.91 | 47.13 | +0.390% | 16,561 | -5.361% |
| 2026-07-31 | 47.07 | 47.07 | 46.82 | 46.95 | -0.336% | 1,415 | -4.992% |
| 2026-07-30 | 47.05 | 47.16 | 46.64 | 47.10 | +1.045% | 7,546 | -5.312% |
| 2026-07-29 | 46.96 | 47.36 | 46.62 | 46.62 | -2.227% | 15,633 | -4.322% |
| 2026-07-28 | 47.41 | 47.74 | 47.41 | 47.68 | +0.315% | 1,175 | -6.453% |
| 2026-07-27 | 47.76 | 47.76 | 47.36 | 47.53 | +0.072% | 4,212 | -6.158% |
| 2026-07-24 | 47.51 | 47.76 | 47.45 | 47.49 | +0.725% | 40,802 | -6.091% |
| 2026-07-23 | 47.36 | 47.61 | 47.09 | 47.15 | -0.976% | 109,111 | -5.410% |
| 2026-07-22 | 47.81 | 47.81 | 47.62 | 47.62 | +0.265% | 2,882 | -6.333% |
| 2026-07-21 | 47.50 | 47.50 | 47.49 | 47.49 | +0.965% | 491 | -6.085% |
| 2026-07-20 | 47.53 | 47.53 | 47.04 | 47.04 | -0.601% | 645 | -5.179% |
| 2026-07-17 | 47.63 | 47.64 | 47.20 | 47.32 | -0.008% | 3,624 | -5.749% |
| 2026-07-16 | 47.44 | 47.44 | 47.26 | 47.33 | +1.277% | 3,778 | -5.756% |
| 2026-07-15 | 46.72 | 46.73 | 46.72 | 46.73 | +0.225% | 804 | -4.552% |
| 2026-07-14 | 46.74 | 46.74 | 46.49 | 46.62 | +0.385% | 7,214 | -4.338% |
| 2026-07-13 | 46.41 | 46.45 | 46.37 | 46.45 | +0.885% | 840 | -3.970% |
| 2026-07-10 | 46.10 | 46.10 | 45.88 | 46.04 | +0.342% | 5,305 | -3.120% |
| 2026-07-09 | 46.10 | 46.10 | 45.88 | 45.88 | +0.180% | 2,876 | -2.789% |
| 2026-07-08 | 45.73 | 45.94 | 45.72 | 45.80 | -0.245% | 6,728 | -2.614% |
| 2026-07-07 | 45.69 | 45.98 | 45.69 | 45.91 | +0.847% | 7,856 | -2.853% |
| 2026-07-06 | 45.59 | 45.59 | 45.44 | 45.53 | +0.401% | 3,435 | -2.030% |
| 2026-07-02 | 45.27 | 45.34 | 45.05 | 45.34 | +0.769% | 2,105 | -1.637% |
| 2026-07-01 | 45.20 | 45.20 | 44.98 | 45.00 | -0.202% | 1,740 | -0.880% |
| 2026-06-30 | 45.43 | 45.43 | 45.04 | 45.09 | -0.791% | 8,010 | -1.081% |
| 2026-06-29 | 45.55 | 45.55 | 45.40 | 45.45 | -0.248% | 5,109 | -1.863% |
| 2026-06-26 | 45.59 | 45.59 | 45.42 | 45.56 | +0.328% | 3,498 | -2.106% |
| 2026-06-25 | 45.57 | 45.57 | 45.34 | 45.41 | +0.735% | 2,571 | -1.785% |
| 2026-06-24 | 44.84 | 45.08 | 44.84 | 45.08 | -0.250% | 4,680 | -1.063% |
| 2026-06-23 | 45.01 | 45.19 | 45.01 | 45.19 | +0.555% | 1,175 | -1.311% |
| 2026-06-22 | 44.74 | 44.98 | 44.74 | 44.95 | +1.033% | 3,183 | -0.763% |
| 2026-06-18 | 44.57 | 44.60 | 44.46 | 44.49 | -0.177% | 5,567 | +0.262% |
| 2026-06-17 | 45.02 | 45.03 | 44.56 | 44.56 | -1.217% | 1,139 | +0.084% |
| 2026-06-16 | 45.16 | 45.20 | 45.08 | 45.11 | +0.364% | 1,385 | -1.134% |
| 2026-06-15 | 45.33 | 45.33 | 44.94 | 44.95 | -0.961% | 3,266 | -0.774% |
| 2026-06-12 | 45.33 | 45.49 | 45.31 | 45.39 | +1.077% | 10,915 | -1.728% |
| 2026-06-11 | 44.97 | 45.16 | 44.90 | 44.90 | +0.409% | 2,190 | -0.670% |
| 2026-06-10 | 45.03 | 45.05 | 44.72 | 44.72 | +0.047% | 5,851 | -0.263% |
| 2026-06-09 | 44.52 | 44.70 | 44.51 | 44.70 | +0.560% | 1,161 | -0.216% |
| 2026-06-08 | 44.79 | 44.79 | 44.42 | 44.45 | -0.527% | 2,327 | +0.342% |
| 2026-06-05 | 44.69 | 44.69 | 44.69 | 44.69 | -0.685% | 498 | -0.187% |
| 2026-06-04 | 44.91 | 45.03 | 44.91 | 44.99 | +0.928% | 3,027 | -0.871% |
| 2026-06-03 | 44.73 | 44.83 | 44.58 | 44.58 | -0.193% | 842 | +0.049% |
| 2026-06-02 | 44.61 | 44.69 | 44.61 | 44.67 | +0.960% | 1,343 | -0.144% |
| 2026-06-01 | 44.34 | 44.36 | 44.24 | 44.24 | -0.422% | 5,622 | +0.815% |
| 2026-05-29 | 44.29 | 44.43 | 44.29 | 44.43 | -0.215% | 1,792 | +0.389% |
| 2026-05-28 | 44.63 | 44.63 | 44.53 | 44.53 | -0.320% | 3,890 | +0.173% |
| 2026-05-27 | 44.83 | 44.84 | 44.67 | 44.67 | -0.723% | 895 | -0.148% |
| 2026-05-26 | 45.16 | 45.16 | 44.99 | 44.99 | -0.293% | 1,262 | -0.869% |
| 2026-05-22 | 45.17 | 45.17 | 44.99 | 45.13 | +0.554% | 1,987 | -1.160% |
| 2026-05-21 | 44.83 | 44.90 | 44.82 | 44.88 | -0.300% | 6,774 | -0.613% |
| 2026-05-20 | 45.03 | 45.03 | 44.99 | 45.01 | +0.011% | 673 | -0.911% |
| 2026-05-19 | 45.05 | 45.11 | 44.89 | 45.01 | +0.064% | 5,352 | -0.900% |
| 2026-05-18 | 45.06 | 45.07 | 44.98 | 44.98 | +0.569% | 3,620 | -0.836% |
| 2026-05-15 | 44.76 | 44.76 | 44.67 | 44.72 | -0.635% | 7,689 | -0.271% |
| 2026-05-14 | 45.02 | 45.07 | 44.94 | 45.01 | +0.222% | 3,241 | -0.904% |
| 2026-05-13 | 44.97 | 44.99 | 44.76 | 44.91 | -0.451% | 6,715 | -0.685% |
| 2026-05-12 | 45.22 | 45.22 | 44.88 | 45.11 | +0.219% | 1,862 | -1.133% |
| 2026-05-11 | 44.98 | 45.13 | 44.94 | 45.01 | +0.863% | 5,906 | -0.916% |
| 2026-05-08 | 45.02 | 45.02 | 44.60 | 44.63 | +0.049% | 1,881 | -0.061% |
| 2026-05-07 | 44.66 | 44.66 | 44.55 | 44.61 | -1.177% | 4,394 | -0.012% |
| 2026-05-06 | 45.40 | 45.40 | 45.02 | 45.14 | -0.631% | 7,693 | -1.189% |
| 2026-05-05 | 45.24 | 45.51 | 45.24 | 45.43 | +0.867% | 4,799 | -1.812% |
| 2026-05-04 | 45.20 | 45.20 | 44.91 | 45.03 | -0.230% | 30,455 | -0.961% |
| 2026-05-01 | 45.39 | 45.39 | 45.13 | 45.14 | -0.315% | 2,385 | -1.189% |
| 2026-04-30 | 45.15 | 45.28 | 45.15 | 45.28 | +1.802% | 1,339 | -1.500% |
| 2026-04-29 | 44.56 | 44.56 | 44.37 | 44.48 | +0.095% | 795 | +0.275% |
| 2026-04-28 | 44.44 | 44.44 | 44.44 | 44.44 | +0.755% | 228 | +0.370% |
| 2026-04-27 | 43.98 | 44.13 | 43.98 | 44.10 | +0.279% | 4,397 | +1.127% |
| 2026-04-24 | 44.09 | 44.09 | 43.93 | 43.98 | -0.468% | 10,413 | +1.409% |
| 2026-04-23 | 44.23 | 44.27 | 44.02 | 44.19 | +0.821% | 3,144 | +0.935% |
| 2026-04-22 | 43.90 | 43.90 | 43.80 | 43.83 | +0.113% | 3,611 | +1.763% |
| 2026-04-21 | 44.03 | 44.03 | 43.74 | 43.78 | -0.287% | 1,527 | +1.878% |
| 2026-04-20 | 43.68 | 44.07 | 43.68 | 43.91 | +0.029% | 3,662 | +1.585% |
| 2026-04-17 | 44.05 | 44.05 | 43.89 | 43.89 | +1.239% | 794 | +1.615% |
| 2026-04-16 | 43.20 | 43.58 | 43.20 | 43.36 | +0.012% | 6,288 | +2.874% |
| 2026-04-15 | 43.42 | 43.50 | 43.31 | 43.35 | -0.080% | 8,926 | +2.886% |
| 2026-04-14 | 43.20 | 43.44 | 43.20 | 43.39 | +0.915% | 3,198 | +2.803% |
| 2026-04-13 | 42.10 | 43.04 | 42.10 | 42.99 | +1.289% | 3,420 | +3.744% |
| 2026-04-10 | 42.49 | 42.57 | 42.41 | 42.45 | -0.608% | 3,106 | +5.081% |
| 2026-04-09 | 42.48 | 42.76 | 42.33 | 42.71 | +0.670% | 4,463 | +4.442% |
| 2026-04-08 | 42.44 | 42.47 | 42.23 | 42.42 | +3.522% | 7,098 | +5.142% |
| 2026-04-07 | 40.77 | 41.10 | 40.75 | 40.98 | -0.037% | 14,811 | +8.845% |
| 2026-04-06 | 40.83 | 40.99 | 40.83 | 40.99 | +0.226% | 4,217 | +8.805% |
| 2026-04-02 | 40.42 | 40.90 | 40.42 | 40.90 | +0.041% | 2,463 | +9.051% |
| 2026-04-01 | 41.04 | 41.07 | 40.86 | 40.88 | +1.087% | 9,867 | +9.096% |
| 2026-03-31 | 39.64 | 40.44 | 39.59 | 40.44 | +3.231% | 6,311 | +10.283% |
| 2026-03-30 | 39.33 | 39.67 | 39.02 | 39.18 | -0.398% | 2,365 | +13.846% |
| 2026-03-27 | 39.51 | 39.51 | 39.25 | 39.33 | -1.192% | 2,235 | +13.392% |
| 2026-03-26 | 40.28 | 40.28 | 39.80 | 39.81 | -1.782% | 2,908 | +12.041% |
| 2026-03-25 | 40.45 | 40.57 | 40.45 | 40.53 | +0.648% | 1,614 | +10.044% |
| 2026-03-24 | 40.38 | 40.38 | 40.21 | 40.27 | +0.846% | 2,008 | +10.757% |
| 2026-03-23 | 40.41 | 40.43 | 39.91 | 39.93 | +1.200% | 8,660 | +11.694% |
| 2026-03-20 | 39.80 | 39.85 | 39.27 | 39.46 | -1.358% | 3,323 | +13.034% |
| 2026-03-19 | 39.62 | 40.00 | 39.62 | 40.00 | +0.079% | 1,681 | +11.499% |
| 2026-03-18 | 40.47 | 40.47 | 39.97 | 39.97 | -1.045% | 1,470 | +11.588% |
| 2026-03-17 | 40.57 | 40.57 | 40.39 | 40.39 | +0.885% | 929 | +10.421% |
| 2026-03-16 | 40.46 | 40.47 | 40.00 | 40.04 | +0.812% | 1,998 | +11.399% |
| 2026-03-13 | 40.27 | 40.27 | 39.72 | 39.72 | -0.048% | 785 | +12.303% |
| 2026-03-12 | 39.88 | 40.09 | 39.73 | 39.73 | -2.127% | 5,014 | +12.249% |
| 2026-03-11 | 40.49 | 40.67 | 40.38 | 40.60 | -0.539% | 2,965 | +9.862% |
| 2026-03-10 | 41.23 | 41.37 | 40.82 | 40.82 | -0.087% | 2,994 | +9.269% |
| 2026-03-09 | 40.01 | 40.89 | 40.01 | 40.85 | +0.228% | 2,842 | +9.175% |
| 2026-03-06 | 40.76 | 40.91 | 40.76 | 40.76 | -2.301% | 1,652 | +9.423% |
| 2026-03-05 | 42.25 | 42.25 | 41.45 | 41.72 | -2.071% | 15,155 | +6.905% |
| 2026-03-04 | 42.70 | 42.71 | 42.59 | 42.60 | +0.509% | 3,785 | +4.691% |
| 2026-03-03 | 42.01 | 42.65 | 41.57 | 42.39 | -1.381% | 4,082 | +5.224% |
| 2026-03-02 | 42.98 | 42.98 | 42.95 | 42.98 | +0.531% | 1,347 | +3.770% |
| 2026-02-27 | 42.70 | 42.75 | 42.55 | 42.75 | -1.930% | 1,191 | +4.322% |
| 2026-02-26 | 43.44 | 43.66 | 43.26 | 43.60 | +0.625% | 6,232 | +2.309% |
| 2026-02-25 | 42.93 | 43.37 | 42.93 | 43.32 | +1.158% | 908 | +2.948% |
| 2026-02-24 | 42.70 | 42.83 | 42.70 | 42.83 | +1.085% | 1,460 | +4.140% |
| 2026-02-23 | 42.42 | 42.49 | 42.37 | 42.37 | -2.546% | 2,156 | +5.271% |
| 2026-02-20 | 43.34 | 43.48 | 43.34 | 43.48 | +0.800% | 6,855 | +2.591% |
| 2026-02-19 | 43.07 | 43.13 | 42.80 | 43.13 | -0.866% | 2,591 | +3.411% |
| 2026-02-18 | 43.58 | 43.71 | 43.46 | 43.51 | +1.032% | 3,073 | +2.516% |
| 2026-02-17 | 43.11 | 43.14 | 42.81 | 43.06 | -0.183% | 4,637 | +3.574% |
| 2026-02-13 | 43.11 | 43.14 | 42.99 | 43.14 | +1.252% | 3,867 | +3.384% |
| 2026-02-12 | 43.82 | 44.02 | 42.29 | 42.61 | -2.218% | 7,619 | +4.679% |
| 2026-02-11 | 44.31 | 44.31 | 43.53 | 43.58 | -0.727% | 15,915 | +2.357% |
| 2026-02-10 | 44.03 | 44.03 | 43.85 | 43.89 | -0.862% | 1,304 | +1.613% |
| 2026-02-09 | 44.36 | 44.36 | 44.26 | 44.28 | +0.812% | 2,036 | +0.738% |
| 2026-02-06 | 43.09 | 43.97 | 43.09 | 43.92 | +3.255% | 2,399 | +1.555% |
| 2026-02-05 | 42.73 | 42.73 | 42.20 | 42.53 | -1.554% | 23,651 | +4.861% |
| 2026-02-04 | 43.24 | 43.36 | 42.78 | 43.21 | +0.159% | 5,766 | +3.231% |
| 2026-02-03 | 43.47 | 43.47 | 42.73 | 43.14 | -0.187% | 5,737 | +3.395% |
| 2026-02-02 | 42.83 | 43.24 | 42.72 | 43.22 | +1.201% | 7,306 | +3.202% |
| 2026-01-30 | 42.51 | 42.72 | 42.39 | 42.71 | -0.613% | 3,523 | +4.442% |
| 2026-01-29 | 43.27 | 43.27 | 42.68 | 42.97 | +0.226% | 19,795 | +3.802% |
| 2026-01-28 | 42.78 | 42.90 | 42.77 | 42.87 | +0.207% | 83,342 | +4.037% |
| 2026-01-27 | 42.55 | 42.86 | 42.55 | 42.78 | +0.349% | 3,161 | +4.253% |
| 2026-01-26 | 42.66 | 42.72 | 42.54 | 42.63 | +0.432% | 4,596 | +4.617% |
| 2026-01-23 | 42.77 | 42.77 | 42.31 | 42.45 | -1.068% | 3,478 | +5.069% |
| 2026-01-22 | 43.26 | 43.27 | 42.84 | 42.91 | +0.112% | 4,334 | +3.947% |
| 2026-01-21 | 42.93 | 43.06 | 42.69 | 42.86 | +1.556% | 3,662 | +4.064% |
| 2026-01-20 | 42.54 | 42.89 | 42.20 | 42.20 | -2.456% | 5,254 | +5.683% |
| 2026-01-16 | 43.18 | 43.37 | 43.18 | 43.27 | +0.234% | 8,077 | +3.087% |
| 2026-01-15 | 43.03 | 43.31 | 43.01 | 43.17 | +1.099% | 9,081 | +3.328% |
| 2026-01-14 | 42.54 | 42.70 | 42.46 | 42.70 | +0.029% | 2,395 | +4.464% |
| 2026-01-13 | 42.76 | 42.80 | 42.64 | 42.68 | -0.084% | 4,013 | +4.494% |
| 2026-01-12 | 42.47 | 42.72 | 42.47 | 42.72 | -0.115% | 6,296 | +4.406% |
| 2026-01-09 | 42.87 | 42.91 | 42.70 | 42.77 | +0.245% | 5,807 | +4.286% |
| 2026-01-08 | 42.34 | 42.78 | 42.34 | 42.66 | +0.614% | 9,950 | +4.541% |
| 2026-01-07 | 42.66 | 42.67 | 42.38 | 42.40 | -1.466% | 9,243 | +5.184% |
| 2026-01-06 | 42.75 | 43.05 | 42.73 | 43.03 | +0.745% | 2,746 | +3.642% |
| 2026-01-05 | 42.73 | 42.91 | 42.70 | 42.72 | +1.387% | 3,922 | +4.414% |
| 2026-01-02 | 41.68 | 42.18 | 41.68 | 42.13 | +1.426% | 6,888 | +5.862% |
| 2025-12-31 | 41.92 | 41.92 | 41.54 | 41.54 | -0.905% | 2,115 | +7.372% |
| 2025-12-30 | 42.03 | 42.03 | 41.92 | 41.92 | -0.314% | 7,055 | +6.401% |
| 2025-12-29 | 42.06 | 42.10 | 42.05 | 42.05 | -0.619% | 2,361 | +6.067% |
| 2025-12-26 | 42.32 | 42.32 | 42.16 | 42.31 | -0.045% | 4,683 | +5.410% |
| 2025-12-24 | 42.36 | 42.37 | 42.33 | 42.33 | +0.318% | 3,521 | +5.362% |
| 2025-12-23 | 42.15 | 42.25 | 42.15 | 42.20 | +0.091% | 5,723 | +5.697% |
| 2025-12-22 | 41.92 | 42.23 | 41.92 | 42.16 | +1.009% | 4,572 | +5.794% |
| 2025-12-19 | 41.77 | 41.83 | 41.73 | 41.74 | +0.380% | 5,007 | +6.861% |
| 2025-12-18 | 41.74 | 41.88 | 41.55 | 41.58 | +0.601% | 90,899 | +7.267% |
| 2025-12-17 | 41.59 | 41.72 | 41.28 | 41.33 | -0.420% | 7,222 | +7.912% |
| 2025-12-16 | 41.63 | 41.63 | 41.34 | 41.51 | -0.544% | 2,658 | +7.459% |
| 2025-12-15 | 41.95 | 41.95 | 41.71 | 41.73 | +0.147% | 5,310 | +6.874% |
| 2025-12-12 | 42.36 | 42.36 | 41.59 | 41.67 | -1.924% | 7,140 | +7.031% |
| 2025-12-11 | 42.18 | 42.58 | 42.18 | 42.49 | +0.867% | 7,548 | +4.972% |
| 2025-12-10 | 41.48 | 42.24 | 41.46 | 42.12 | +1.843% | 115,666 | +5.882% |
| 2025-12-09 | 41.31 | 41.66 | 41.31 | 41.36 | +0.086% | 11,239 | +7.833% |
| 2025-12-08 | 41.38 | 41.38 | 41.31 | 41.33 | -0.305% | 928 | +7.926% |
| 2025-12-05 | 41.49 | 41.60 | 41.45 | 41.45 | +0.188% | 4,639 | +7.596% |
| 2025-12-04 | 41.15 | 41.44 | 41.15 | 41.38 | +0.718% | 2,371 | +7.798% |
| 2025-12-03 | 40.51 | 41.12 | 40.51 | 41.08 | +1.398% | 14,430 | +8.572% |
| 2025-12-02 | 40.61 | 40.66 | 40.47 | 40.51 | -0.302% | 72,766 | +10.090% |
| 2025-12-01 | 40.69 | 40.84 | 40.63 | 40.64 | -0.451% | 3,069 | +9.757% |
| 2025-11-28 | 40.71 | 40.82 | 40.71 | 40.82 | +0.565% | 1,011 | +9.262% |
| 2025-11-26 | 40.45 | 40.73 | 40.45 | 40.59 | +1.040% | 3,838 | +9.880% |
| 2025-11-25 | 39.87 | 40.26 | 39.56 | 40.17 | +1.402% | 4,104 | +11.022% |
| 2025-11-24 | 39.39 | 39.73 | 39.39 | 39.62 | +0.748% | 6,292 | +12.579% |
| 2025-11-21 | 38.82 | 39.46 | 38.82 | 39.32 | +1.636% | 4,748 | +13.421% |
| 2025-11-20 | 39.87 | 39.87 | 38.69 | 38.69 | -1.248% | 3,079 | +15.276% |
| 2025-11-19 | 39.20 | 39.22 | 39.11 | 39.18 | +0.347% | 2,241 | +13.838% |
| 2025-11-18 | 38.84 | 39.13 | 38.84 | 39.05 | +0.273% | 10,142 | +14.232% |
| 2025-11-17 | 39.67 | 39.68 | 38.94 | 38.94 | -1.922% | 5,227 | +14.544% |
| 2025-11-14 | 39.50 | 39.82 | 39.50 | 39.70 | -0.239% | 8,508 | +12.343% |
| 2025-11-13 | 40.25 | 40.25 | 39.70 | 39.80 | -1.799% | 5,023 | +12.074% |
| 2025-11-12 | 40.54 | 40.65 | 40.51 | 40.53 | +0.834% | 7,360 | +10.058% |
| 2025-11-11 | 40.10 | 40.28 | 40.10 | 40.19 | +0.143% | 2,831 | +10.976% |
| 2025-11-10 | 40.04 | 40.24 | 39.83 | 40.13 | +1.054% | 11,464 | +11.135% |
| 2025-11-07 | 39.25 | 39.71 | 39.13 | 39.71 | +1.031% | 5,765 | +12.306% |
| 2025-11-06 | 39.49 | 39.49 | 39.31 | 39.31 | -0.277% | 4,985 | +13.464% |
| 2025-11-05 | 39.12 | 39.58 | 39.12 | 39.42 | +1.093% | 1,706 | +13.150% |
| 2025-11-04 | 38.75 | 39.21 | 38.75 | 38.99 | -0.719% | 2,614 | +14.387% |
| 2025-11-03 | 38.95 | 39.27 | 38.95 | 39.27 | -0.210% | 2,446 | +13.565% |
| 2025-10-31 | 39.22 | 39.43 | 39.22 | 39.36 | -0.142% | 3,391 | +13.326% |
| 2025-10-30 | 39.68 | 39.83 | 39.40 | 39.41 | +0.579% | 16,517 | +13.165% |
| 2025-10-29 | 39.32 | 39.48 | 39.08 | 39.19 | -0.645% | 2,700 | +13.820% |
| 2025-10-28 | 39.67 | 39.68 | 39.44 | 39.44 | -0.831% | 5,216 | +13.086% |
| 2025-10-27 | 39.89 | 39.89 | 39.68 | 39.77 | +0.407% | 2,748 | +12.147% |
| 2025-10-24 | 39.57 | 39.85 | 39.57 | 39.61 | +0.653% | 8,341 | +12.603% |
| 2025-10-23 | 39.52 | 39.52 | 39.35 | 39.35 | -0.155% | 374 | +13.338% |
| 2025-10-22 | 39.56 | 39.69 | 39.25 | 39.41 | -0.467% | 2,164 | +13.162% |
| 2025-10-21 | 39.73 | 39.75 | 39.60 | 39.60 | +0.093% | 2,761 | +12.634% |
| 2025-10-20 | 39.45 | 39.62 | 39.41 | 39.56 | +1.324% | 1,042 | +12.738% |
| 2025-10-17 | 38.89 | 39.05 | 38.89 | 39.05 | +0.602% | 1,674 | +14.231% |
| 2025-10-16 | 39.50 | 39.50 | 38.80 | 38.81 | -1.994% | 5,431 | +14.919% |
| 2025-10-15 | 39.77 | 39.77 | 39.50 | 39.60 | +0.037% | 4,028 | +12.628% |
| 2025-10-14 | 38.98 | 39.67 | 38.98 | 39.59 | +0.799% | 12,156 | +12.670% |
| 2025-10-13 | 39.22 | 39.33 | 39.06 | 39.27 | +0.864% | 15,270 | +13.569% |
| 2025-10-10 | 39.36 | 39.36 | 38.94 | 38.94 | -1.825% | 3,569 | +14.551% |
| 2025-10-09 | 39.78 | 39.78 | 39.66 | 39.66 | -0.994% | 2,398 | +12.460% |
| 2025-10-08 | 40.04 | 40.10 | 39.97 | 40.06 | +0.070% | 1,165 | +11.343% |
| 2025-10-07 | 40.21 | 40.21 | 39.99 | 40.03 | -0.145% | 7,808 | +11.421% |
| 2025-10-06 | 40.35 | 40.35 | 40.06 | 40.09 | -0.320% | 577 | +11.260% |
| 2025-10-03 | 40.36 | 40.39 | 40.19 | 40.22 | +0.506% | 2,627 | +10.904% |
| 2025-10-02 | 40.14 | 40.14 | 39.91 | 40.01 | -0.177% | 2,571 | +11.465% |
| 2025-10-01 | 40.11 | 40.16 | 40.06 | 40.09 | -0.265% | 1,926 | +11.267% |
| 2025-09-30 | 40.05 | 40.22 | 39.97 | 40.19 | +0.279% | 1,512 | +10.973% |
| 2025-09-29 | 40.28 | 40.28 | 39.97 | 40.08 | +0.088% | 3,528 | +11.282% |
| 2025-09-26 | 39.98 | 40.07 | 39.91 | 40.05 | +1.022% | 11,490 | +11.380% |
| 2025-09-25 | 39.60 | 39.69 | 39.60 | 39.64 | -0.687% | 7,424 | +12.518% |
| 2025-09-24 | 39.93 | 40.04 | 39.91 | 39.91 | -0.042% | 4,290 | +11.745% |
| 2025-09-23 | 39.96 | 39.98 | 39.87 | 39.93 | +0.530% | 7,485 | +11.698% |
| 2025-09-22 | 39.58 | 39.72 | 39.58 | 39.72 | +0.240% | 823 | +12.290% |
| 2025-09-19 | 39.62 | 39.65 | 39.54 | 39.63 | -0.073% | 3,962 | +12.559% |
| 2025-09-18 | 39.37 | 39.69 | 39.37 | 39.65 | +0.721% | 3,397 | +12.477% |
| 2025-09-17 | 39.18 | 39.67 | 39.18 | 39.37 | +0.497% | 2,061 | +13.288% |
| 2025-09-16 | 39.36 | 39.38 | 39.12 | 39.18 | -0.771% | 3,117 | +13.851% |
| 2025-09-15 | 39.69 | 39.77 | 39.48 | 39.48 | -0.418% | 7,573 | +12.973% |
| 2025-09-12 | 39.60 | 39.73 | 39.60 | 39.65 | -0.210% | 6,953 | +12.501% |
| 2025-09-11 | 39.62 | 39.73 | 39.62 | 39.73 | +1.385% | 1,291 | +12.264% |
| 2025-09-10 | 39.18 | 39.19 | 39.14 | 39.19 | +0.069% | 1,226 | +13.819% |
| 2025-09-09 | 39.21 | 39.26 | 39.08 | 39.16 | -0.004% | 4,268 | +13.897% |
| 2025-09-08 | 39.08 | 39.16 | 39.00 | 39.16 | -0.186% | 1,778 | +13.893% |
| 2025-09-05 | 39.53 | 39.53 | 39.08 | 39.23 | -0.486% | 18,284 | +13.681% |
| 2025-09-04 | 39.20 | 39.43 | 39.20 | 39.43 | +0.897% | 2,812 | +13.129% |
| 2025-09-03 | 38.98 | 39.08 | 38.87 | 39.08 | +0.202% | 3,036 | +14.143% |
| 2025-09-02 | 38.91 | 39.01 | 38.82 | 39.00 | -0.587% | 6,105 | +14.373% |
| 2025-08-29 | 39.18 | 39.23 | 39.18 | 39.23 | -0.041% | 995 | +13.702% |
| 2025-08-28 | 39.19 | 39.24 | 39.10 | 39.24 | -0.249% | 2,989 | +13.656% |
| 2025-08-27 | 39.10 | 39.34 | 39.10 | 39.34 | +0.391% | 700 | +13.374% |
| 2025-08-26 | 39.06 | 39.19 | 39.00 | 39.19 | +0.350% | 3,054 | +13.817% |
| 2025-08-25 | 39.11 | 39.12 | 39.05 | 39.05 | -0.588% | 5,186 | +14.214% |
| 2025-08-22 | 39.21 | 39.29 | 39.21 | 39.28 | +1.271% | 2,261 | +13.543% |
| 2025-08-21 | 38.84 | 38.84 | 38.79 | 38.79 | -0.241% | 3,686 | +14.986% |
| 2025-08-20 | 38.77 | 38.95 | 38.77 | 38.88 | +0.577% | 3,840 | +14.709% |
| 2025-08-19 | 38.81 | 38.82 | 38.60 | 38.66 | +0.313% | 3,651 | +15.370% |
| 2025-08-18 | 38.75 | 38.75 | 38.54 | 38.54 | -0.334% | 2,029 | +15.731% |
| 2025-08-15 | 38.77 | 38.83 | 38.64 | 38.67 | -0.312% | 4,372 | +15.344% |
| 2025-08-14 | 38.75 | 38.80 | 38.75 | 38.79 | -0.394% | 756 | +14.984% |
| 2025-08-13 | 38.64 | 38.94 | 38.61 | 38.94 | +0.901% | 2,535 | +14.531% |
| 2025-08-12 | 38.46 | 38.60 | 38.35 | 38.60 | +0.883% | 3,257 | +15.563% |
| 2025-08-11 | 38.36 | 38.36 | 38.26 | 38.26 | -0.202% | 5,077 | +16.583% |
| 2025-08-08 | 38.53 | 38.53 | 38.34 | 38.34 | -0.074% | 1,237 | +16.348% |
| 2025-08-07 | 38.45 | 38.45 | 38.29 | 38.36 | -0.332% | 1,297 | +16.262% |
| 2025-08-06 | 38.61 | 38.68 | 38.49 | 38.49 | -0.046% | 2,854 | +15.876% |
| 2025-08-05 | 38.42 | 38.55 | 38.29 | 38.51 | +0.129% | 3,121 | +15.823% |
| 2025-08-04 | 38.25 | 38.46 | 38.25 | 38.46 | +1.293% | 1,897 | +15.972% |
| 2025-08-01 | 37.69 | 38.10 | 37.69 | 37.97 | -0.853% | 3,877 | +17.472% |
| 2025-07-31 | 38.12 | 38.55 | 38.12 | 38.30 | +0.003% | 1,305 | +16.470% |
| 2025-07-30 | 38.39 | 38.56 | 38.29 | 38.29 | -0.512% | 2,815 | +16.473% |
| 2025-07-29 | 38.52 | 38.52 | 38.41 | 38.49 | +0.679% | 3,084 | +15.877% |
| 2025-07-28 | 38.40 | 38.40 | 38.20 | 38.23 | -0.729% | 20,224 | +16.664% |
| 2025-07-25 | 38.41 | 38.51 | 38.41 | 38.51 | +0.390% | 595 | +15.813% |
| 2025-07-24 | 38.49 | 38.53 | 38.36 | 38.36 | -0.540% | 3,974 | +16.265% |
| 2025-07-23 | 38.64 | 38.64 | 38.45 | 38.57 | -0.222% | 20,242 | +15.637% |
| 2025-07-22 | 38.46 | 38.66 | 38.46 | 38.66 | +0.540% | 16,590 | +15.381% |
| 2025-07-21 | 38.67 | 38.79 | 38.45 | 38.45 | -0.618% | 1,906 | +16.003% |
| 2025-07-18 | 38.64 | 38.73 | 38.64 | 38.69 | +0.574% | 22,264 | +15.286% |
| 2025-07-17 | 38.24 | 38.47 | 38.16 | 38.47 | +0.755% | 22,295 | +15.948% |
| 2025-07-16 | 37.96 | 38.20 | 37.79 | 38.18 | +0.737% | 4,629 | +16.823% |
| 2025-07-15 | 38.27 | 38.31 | 37.90 | 37.90 | -1.610% | 15,778 | +17.684% |
| 2025-07-14 | 38.40 | 38.52 | 38.27 | 38.52 | +0.943% | 8,317 | +15.790% |
| 2025-07-11 | 38.04 | 38.17 | 38.04 | 38.16 | -0.261% | 4,020 | +16.882% |
| 2025-07-10 | 38.20 | 38.30 | 38.17 | 38.26 | +0.367% | 3,094 | +16.577% |
| 2025-07-09 | 38.19 | 38.19 | 38.03 | 38.12 | -0.063% | 10,414 | +17.005% |
| 2025-07-08 | 38.24 | 38.24 | 38.12 | 38.14 | -0.562% | 6,700 | +16.931% |
| 2025-07-07 | 38.67 | 38.67 | 38.27 | 38.36 | -0.670% | 4,149 | +16.274% |
| 2025-07-03 | 38.60 | 38.62 | 38.55 | 38.62 | +0.726% | 1,989 | +15.494% |
| 2025-07-02 | 38.13 | 38.34 | 38.13 | 38.34 | +0.026% | 3,129 | +16.333% |
| 2025-07-01 | 38.17 | 38.39 | 38.17 | 38.33 | +0.340% | 4,621 | +16.364% |
| 2025-06-30 | 38.09 | 38.20 | 38.00 | 38.20 | +0.685% | 5,607 | +16.760% |
| 2025-06-27 | 37.97 | 38.15 | 37.81 | 37.94 | +0.106% | 6,387 | +17.560% |
| 2025-06-26 | 37.59 | 37.90 | 37.59 | 37.90 | +0.932% | 18,044 | +17.684% |
| 2025-06-25 | 37.66 | 37.68 | 37.53 | 37.55 | -1.028% | 4,794 | +18.781% |
| 2025-06-24 | 37.76 | 38.05 | 37.76 | 37.94 | +0.530% | 5,052 | +17.560% |
| 2025-06-23 | 37.65 | 37.74 | 37.26 | 37.74 | +1.044% | 1,897 | +18.183% |
| 2025-06-20 | 37.33 | 37.45 | 37.30 | 37.35 | +0.489% | 20,119 | +19.417% |
| 2025-06-18 | 37.10 | 37.32 | 37.10 | 37.17 | +0.373% | 6,364 | +20.001% |
| 2025-06-17 | 37.23 | 37.23 | 36.97 | 37.03 | -0.804% | 4,521 | +20.449% |
| 2025-06-16 | 37.40 | 37.51 | 37.20 | 37.33 | +0.512% | 8,901 | +19.481% |
| 2025-06-13 | 37.25 | 37.39 | 37.14 | 37.14 | -1.198% | 5,809 | +20.093% |
| 2025-06-12 | 37.30 | 37.59 | 37.30 | 37.59 | +0.300% | 8,464 | +18.654% |
| 2025-06-11 | 37.53 | 37.60 | 37.43 | 37.48 | -0.073% | 5,731 | +19.011% |
| 2025-06-10 | 37.52 | 37.55 | 37.47 | 37.50 | -0.021% | 9,176 | +18.925% |
| 2025-06-09 | 37.66 | 37.71 | 37.46 | 37.51 | -0.524% | 4,461 | +18.900% |
| 2025-06-06 | 37.62 | 37.74 | 37.56 | 37.71 | +0.910% | 4,878 | +18.277% |
| 2025-06-05 | 37.30 | 37.44 | 37.24 | 37.37 | +0.107% | 6,955 | +19.353% |
| 2025-06-04 | 37.61 | 37.61 | 37.31 | 37.33 | -0.863% | 1,735 | +19.481% |
| 2025-06-03 | 37.50 | 37.67 | 37.43 | 37.66 | +0.186% | 5,872 | +18.450% |
| 2025-06-02 | 37.29 | 37.59 | 37.29 | 37.59 | +0.280% | 5,139 | +18.670% |
| 2025-05-30 | 37.32 | 37.51 | 37.32 | 37.48 | +0.187% | 1,968 | +19.003% |
| 2025-05-29 | 37.22 | 37.41 | 37.15 | 37.41 | +0.529% | 4,180 | +19.225% |
| 2025-05-28 | 37.40 | 37.40 | 37.21 | 37.21 | -0.845% | 3,113 | +19.857% |
| 2025-05-27 | 37.23 | 37.55 | 37.13 | 37.53 | +1.625% | 176,651 | +18.844% |
| 2025-05-23 | 36.51 | 37.01 | 36.51 | 36.93 | +0.209% | 20,713 | +20.775% |
| 2025-05-22 | 36.67 | 37.03 | 36.67 | 36.85 | -0.370% | 12,119 | +21.027% |
| 2025-05-21 | 37.53 | 37.53 | 36.99 | 36.99 | -2.039% | 6,858 | +20.579% |
| 2025-05-20 | 37.88 | 37.91 | 37.76 | 37.76 | -0.422% | 8,615 | +18.120% |
| 2025-05-19 | 37.75 | 37.94 | 37.75 | 37.92 | +0.079% | 2,591 | +17.622% |
| 2025-05-16 | 37.45 | 37.89 | 37.45 | 37.89 | +0.959% | 15,181 | +17.715% |
| 2025-05-15 | 37.23 | 37.53 | 37.23 | 37.53 | +1.350% | 6,757 | +18.844% |
| 2025-05-14 | 37.22 | 37.22 | 36.96 | 37.03 | -0.591% | 14,393 | +20.449% |
| 2025-05-13 | 37.32 | 37.39 | 37.25 | 37.25 | -0.294% | 8,467 | +19.737% |
| 2025-05-12 | 37.21 | 37.42 | 37.20 | 37.36 | +1.882% | 11,129 | +19.385% |
| 2025-05-09 | 36.61 | 36.71 | 36.59 | 36.67 | +0.027% | 3,252 | +21.631% |
| 2025-05-08 | 36.67 | 36.94 | 36.60 | 36.66 | -0.299% | 7,168 | +21.664% |
| 2025-05-07 | 36.81 | 36.97 | 36.76 | 36.77 | +0.602% | 5,216 | +21.301% |
| 2025-05-06 | 36.54 | 36.69 | 36.50 | 36.55 | -0.571% | 3,035 | +22.031% |
| 2025-05-05 | 36.67 | 36.92 | 36.67 | 36.76 | -0.326% | 2,371 | +21.334% |
| 2025-05-02 | 36.51 | 36.94 | 36.49 | 36.88 | +1.935% | 9,623 | +20.938% |
| 2025-05-01 | 36.24 | 36.31 | 36.15 | 36.18 | +0.222% | 2,438 | +23.279% |
| 2025-04-30 | 35.52 | 36.10 | 35.52 | 36.10 | -0.249% | 7,197 | +23.552% |
| 2025-04-29 | 35.92 | 36.21 | 35.78 | 36.19 | +0.305% | 7,100 | +23.245% |
| 2025-04-28 | 35.82 | 36.08 | 35.75 | 36.08 | +0.726% | 7,210 | +23.620% |
| 2025-04-25 | 35.86 | 35.86 | 35.63 | 35.82 | -0.258% | 8,768 | +24.518% |
| 2025-04-24 | 35.53 | 35.95 | 35.53 | 35.91 | +1.190% | 5,491 | +24.197% |
| 2025-04-23 | 35.77 | 36.06 | 35.38 | 35.49 | +0.624% | 10,571 | +25.675% |
| 2025-04-22 | 34.71 | 35.27 | 34.71 | 35.27 | +2.351% | 1,482 | +26.459% |
| 2025-04-21 | 34.96 | 34.96 | 34.08 | 34.46 | -2.317% | 3,523 | +29.432% |
| 2025-04-17 | 35.41 | 35.60 | 35.27 | 35.28 | +0.994% | 10,070 | +26.433% |
| 2025-04-16 | 35.04 | 35.04 | 34.78 | 34.93 | -1.020% | 2,497 | +27.690% |
| 2025-04-15 | 35.37 | 35.63 | 35.29 | 35.29 | +0.455% | 5,583 | +26.388% |
| 2025-04-14 | 35.20 | 35.37 | 35.13 | 35.13 | 0.000% | 1,976 | +26.963% |