DVLU
First Trust Dorsey Wright Momentum & Value ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:58:31 PM EDT
39.37USD-0.003%(-0.00)13,974
38.14Bid39.37Ask1.23SpreadDVLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.32 | 39.40 | 39.32 | 39.37 | +1.104% | 17,130 | 0.000% |
| 2026-10-01 | 38.52 | 38.94 | 38.52 | 38.94 | +0.723% | 9,457 | +1.104% |
| 2026-09-30 | 38.86 | 38.86 | 38.66 | 38.66 | -0.989% | 1,678 | +1.835% |
| 2026-09-29 | 38.96 | 39.05 | 38.83 | 39.05 | -0.188% | 2,407 | +0.828% |
| 2026-09-28 | 39.21 | 39.21 | 39.11 | 39.12 | -0.839% | 1,697 | +0.639% |
| 2026-09-25 | 39.19 | 39.46 | 39.19 | 39.45 | +1.463% | 4,090 | -0.206% |
| 2026-09-24 | 39.03 | 39.04 | 38.64 | 38.88 | -1.285% | 28,158 | +1.254% |
| 2026-09-23 | 40.21 | 40.21 | 39.39 | 39.39 | -0.948% | 2,443 | -0.047% |
| 2026-09-22 | 40.32 | 40.32 | 39.70 | 39.77 | -0.795% | 8,557 | -0.995% |
| 2026-09-21 | 40.07 | 40.23 | 40.01 | 40.09 | +0.498% | 3,107 | -1.782% |
| 2026-09-18 | 39.79 | 39.89 | 39.79 | 39.89 | -0.444% | 872 | -1.293% |
| 2026-09-17 | 40.16 | 40.20 | 40.07 | 40.07 | +0.694% | 1,564 | -1.732% |
| 2026-09-16 | 40.31 | 40.36 | 39.53 | 39.79 | -0.910% | 4,665 | -1.050% |
| 2026-09-15 | 40.14 | 40.20 | 40.08 | 40.15 | -0.720% | 2,722 | -1.950% |
| 2026-09-14 | 40.47 | 40.47 | 40.34 | 40.45 | -0.781% | 1,088 | -2.656% |
| 2026-09-11 | 40.66 | 40.80 | 40.66 | 40.76 | +1.192% | 1,248 | -3.416% |
| 2026-09-10 | 40.37 | 40.42 | 40.28 | 40.28 | -0.571% | 2,776 | -2.265% |
| 2026-09-09 | 40.58 | 40.63 | 40.52 | 40.52 | -0.881% | 1,820 | -2.824% |
| 2026-09-08 | 41.23 | 41.37 | 40.88 | 40.88 | -1.117% | 6,239 | -3.680% |
| 2026-09-04 | 41.23 | 41.34 | 41.23 | 41.34 | +0.442% | 1,696 | -4.756% |
| 2026-09-03 | 40.89 | 41.19 | 40.89 | 41.16 | +1.399% | 5,178 | -4.334% |
| 2026-09-02 | 40.40 | 40.63 | 40.40 | 40.59 | +1.201% | 1,917 | -2.996% |
| 2026-09-01 | 40.24 | 40.26 | 40.05 | 40.11 | -0.777% | 4,972 | -1.831% |
| 2026-08-31 | 40.44 | 40.47 | 40.37 | 40.42 | -1.257% | 21,613 | -2.594% |
| 2026-08-28 | 41.42 | 41.42 | 40.93 | 40.93 | -0.809% | 3,065 | -3.819% |
| 2026-08-27 | 41.42 | 41.42 | 41.22 | 41.27 | -0.447% | 7,678 | -4.597% |
| 2026-08-26 | 41.34 | 41.55 | 41.34 | 41.45 | +0.437% | 4,531 | -5.024% |
| 2026-08-25 | 41.13 | 41.27 | 41.13 | 41.27 | +0.334% | 24,011 | -4.609% |
| 2026-08-24 | 41.07 | 41.14 | 41.02 | 41.14 | -0.053% | 3,642 | -4.291% |
| 2026-08-21 | 40.98 | 41.16 | 40.98 | 41.16 | +1.032% | 3,126 | -4.341% |
| 2026-08-20 | 40.90 | 41.17 | 40.72 | 40.74 | -1.105% | 2,816 | -3.354% |
| 2026-08-19 | 41.82 | 41.82 | 41.19 | 41.19 | -1.145% | 3,182 | -4.422% |
| 2026-08-18 | 41.90 | 41.90 | 41.67 | 41.67 | -1.012% | 8,173 | -5.516% |
| 2026-08-17 | 42.43 | 42.45 | 42.10 | 42.10 | -0.576% | 2,111 | -6.472% |
| 2026-08-14 | 42.24 | 42.35 | 42.22 | 42.34 | +0.564% | 3,185 | -7.011% |
| 2026-08-13 | 42.16 | 42.17 | 42.10 | 42.10 | +0.230% | 11,391 | -6.487% |
| 2026-08-12 | 42.00 | 42.08 | 41.88 | 42.01 | +0.290% | 11,218 | -6.272% |
| 2026-08-11 | 42.16 | 42.19 | 41.88 | 41.88 | +0.488% | 11,712 | -6.000% |
| 2026-08-10 | 41.81 | 41.82 | 41.68 | 41.68 | -0.017% | 2,462 | -5.542% |
| 2026-08-07 | 41.65 | 41.82 | 41.65 | 41.69 | +0.408% | 2,784 | -5.557% |
| 2026-08-06 | 42.09 | 42.09 | 41.52 | 41.52 | -1.379% | 17,514 | -5.172% |
| 2026-08-05 | 42.20 | 42.55 | 42.10 | 42.10 | -0.246% | 5,354 | -6.480% |
| 2026-08-04 | 41.67 | 42.29 | 41.67 | 42.20 | +1.808% | 5,809 | -6.709% |
| 2026-08-03 | 41.47 | 41.47 | 41.20 | 41.45 | +1.304% | 7,617 | -5.023% |
| 2026-07-31 | 40.97 | 41.05 | 40.91 | 40.92 | -0.205% | 5,324 | -3.785% |
| 2026-07-30 | 40.64 | 41.02 | 40.53 | 41.00 | +1.486% | 3,611 | -3.982% |
| 2026-07-29 | 41.41 | 41.41 | 40.40 | 40.40 | -2.632% | 4,627 | -2.555% |
| 2026-07-28 | 41.12 | 41.52 | 41.01 | 41.50 | +0.715% | 3,332 | -5.119% |
| 2026-07-27 | 41.80 | 41.80 | 40.99 | 41.20 | +0.869% | 2,655 | -4.441% |
| 2026-07-24 | 40.91 | 41.13 | 40.76 | 40.85 | +0.729% | 3,030 | -3.611% |
| 2026-07-23 | 40.73 | 40.73 | 40.47 | 40.55 | -1.083% | 2,549 | -2.908% |
| 2026-07-22 | 41.06 | 41.32 | 40.99 | 40.99 | +0.375% | 7,478 | -3.959% |
| 2026-07-21 | 40.62 | 40.89 | 40.62 | 40.84 | +1.337% | 4,552 | -3.599% |
| 2026-07-20 | 40.61 | 40.61 | 40.30 | 40.30 | -0.735% | 4,563 | -2.310% |
| 2026-07-17 | 40.77 | 40.77 | 40.55 | 40.60 | -0.102% | 3,395 | -3.028% |
| 2026-07-16 | 40.85 | 40.85 | 40.64 | 40.64 | +0.434% | 3,553 | -3.127% |
| 2026-07-15 | 40.60 | 40.60 | 40.19 | 40.47 | -0.432% | 2,277 | -2.706% |
| 2026-07-14 | 40.85 | 40.89 | 40.55 | 40.64 | +0.342% | 6,706 | -3.127% |
| 2026-07-13 | 40.45 | 40.55 | 40.45 | 40.50 | +0.393% | 3,748 | -2.795% |
| 2026-07-10 | 40.35 | 40.43 | 40.29 | 40.34 | +0.351% | 2,407 | -2.413% |
| 2026-07-09 | 40.12 | 40.41 | 40.12 | 40.20 | +0.661% | 5,911 | -2.071% |
| 2026-07-08 | 40.31 | 40.31 | 39.76 | 39.94 | +0.131% | 5,681 | -1.424% |
| 2026-07-07 | 40.11 | 40.11 | 39.81 | 39.89 | +0.146% | 2,007 | -1.294% |
| 2026-07-06 | 39.80 | 39.87 | 39.77 | 39.83 | +1.075% | 4,625 | -1.150% |
| 2026-07-02 | 39.55 | 39.55 | 39.18 | 39.41 | -0.256% | 2,367 | -0.088% |
| 2026-07-01 | 39.70 | 39.70 | 39.51 | 39.51 | -0.373% | 2,996 | -0.344% |
| 2026-06-30 | 39.80 | 39.84 | 39.66 | 39.66 | -0.043% | 1,679 | -0.715% |
| 2026-06-29 | 39.60 | 39.74 | 39.59 | 39.67 | +0.198% | 5,741 | -0.758% |
| 2026-06-26 | 39.48 | 39.62 | 39.46 | 39.59 | -0.184% | 842 | -0.562% |
| 2026-06-25 | 39.71 | 39.96 | 39.63 | 39.67 | +0.270% | 6,801 | -0.745% |
| 2026-06-24 | 39.60 | 39.68 | 39.48 | 39.56 | -0.006% | 3,152 | -0.477% |
| 2026-06-23 | 39.57 | 39.72 | 39.54 | 39.56 | +0.304% | 5,378 | -0.483% |
| 2026-06-22 | 39.15 | 39.45 | 39.15 | 39.44 | +1.147% | 2,271 | -0.181% |
| 2026-06-18 | 39.53 | 39.53 | 39.00 | 39.00 | -0.824% | 1,202 | +0.964% |
| 2026-06-17 | 39.65 | 39.77 | 39.32 | 39.32 | -0.788% | 1,693 | +0.132% |
| 2026-06-16 | 39.83 | 39.84 | 39.63 | 39.63 | +0.095% | 88,112 | -0.657% |
| 2026-06-15 | 39.75 | 39.84 | 39.59 | 39.59 | -0.570% | 2,770 | -0.563% |
| 2026-06-12 | 39.83 | 39.95 | 39.82 | 39.82 | +1.059% | 11,172 | -1.129% |
| 2026-06-11 | 39.05 | 39.51 | 39.05 | 39.40 | +1.215% | 4,013 | -0.082% |
| 2026-06-10 | 39.41 | 39.41 | 38.93 | 38.93 | -0.676% | 2,535 | +1.132% |
| 2026-06-09 | 39.49 | 39.49 | 38.71 | 39.20 | +0.183% | 2,454 | +0.448% |
| 2026-06-08 | 39.78 | 39.78 | 39.12 | 39.12 | -0.055% | 4,153 | +0.632% |
| 2026-06-05 | 39.55 | 39.57 | 39.15 | 39.15 | -1.420% | 4,490 | +0.577% |
| 2026-06-04 | 39.62 | 39.79 | 39.62 | 39.71 | +0.806% | 3,016 | -0.851% |
| 2026-06-03 | 39.33 | 39.51 | 39.33 | 39.39 | -0.223% | 1,396 | -0.053% |
| 2026-06-02 | 39.54 | 39.54 | 39.39 | 39.48 | +0.747% | 1,293 | -0.275% |
| 2026-06-01 | 39.12 | 39.24 | 39.08 | 39.19 | +0.860% | 2,785 | +0.470% |
| 2026-05-29 | 38.77 | 38.85 | 38.77 | 38.85 | +1.423% | 26,474 | +1.334% |
| 2026-05-28 | 38.13 | 38.33 | 38.13 | 38.31 | +0.421% | 2,109 | +2.776% |
| 2026-05-27 | 38.17 | 38.17 | 38.15 | 38.15 | -0.065% | 440 | +3.209% |
| 2026-05-26 | 38.23 | 38.37 | 38.17 | 38.17 | +0.481% | 2,315 | +3.142% |
| 2026-05-22 | 37.74 | 38.01 | 37.74 | 37.99 | +1.388% | 1,631 | +3.638% |
| 2026-05-21 | 37.19 | 37.50 | 37.19 | 37.47 | +0.044% | 1,786 | +5.076% |
| 2026-05-20 | 37.42 | 37.49 | 37.40 | 37.45 | +1.138% | 3,418 | +5.122% |
| 2026-05-19 | 36.96 | 37.15 | 36.90 | 37.03 | -0.635% | 6,761 | +6.319% |
| 2026-05-18 | 37.42 | 37.42 | 37.26 | 37.27 | +0.321% | 1,809 | +5.643% |
| 2026-05-15 | 37.22 | 37.22 | 37.11 | 37.15 | -0.901% | 705 | +5.982% |
| 2026-05-14 | 37.44 | 37.54 | 37.40 | 37.49 | +0.403% | 2,533 | +5.027% |
| 2026-05-13 | 37.39 | 37.39 | 37.32 | 37.34 | -0.643% | 928 | +5.450% |
| 2026-05-12 | 37.76 | 37.76 | 37.29 | 37.58 | -0.059% | 2,588 | +4.773% |
| 2026-05-11 | 37.64 | 37.72 | 37.60 | 37.60 | -0.053% | 4,940 | +4.711% |
| 2026-05-08 | 37.73 | 37.73 | 37.62 | 37.62 | +0.279% | 213 | +4.656% |
| 2026-05-07 | 37.94 | 37.94 | 37.47 | 37.52 | -1.695% | 3,013 | +4.948% |
| 2026-05-06 | 38.09 | 38.18 | 38.09 | 38.16 | -0.425% | 1,212 | +3.169% |
| 2026-05-05 | 38.25 | 38.45 | 38.25 | 38.32 | +1.174% | 4,206 | +2.731% |
| 2026-05-04 | 37.99 | 38.11 | 37.84 | 37.88 | -0.213% | 2,042 | +3.937% |
| 2026-05-01 | 38.12 | 38.12 | 37.96 | 37.96 | -0.365% | 2,197 | +3.716% |
| 2026-04-30 | 37.44 | 38.12 | 37.44 | 38.10 | +1.678% | 2,849 | +3.337% |
| 2026-04-29 | 37.56 | 37.57 | 37.38 | 37.47 | +0.151% | 4,920 | +5.071% |
| 2026-04-28 | 37.48 | 37.64 | 37.31 | 37.41 | +0.096% | 19,006 | +5.229% |
| 2026-04-27 | 37.50 | 37.50 | 37.27 | 37.38 | +0.561% | 2,896 | +5.331% |
| 2026-04-24 | 37.19 | 37.22 | 37.16 | 37.17 | -0.724% | 1,645 | +5.922% |
| 2026-04-23 | 37.57 | 37.62 | 37.38 | 37.44 | -0.007% | 7,168 | +5.155% |
| 2026-04-22 | 37.54 | 37.54 | 37.39 | 37.44 | +0.169% | 4,050 | +5.147% |
| 2026-04-21 | 37.48 | 37.57 | 37.30 | 37.38 | +0.296% | 4,070 | +5.325% |
| 2026-04-20 | 37.28 | 37.32 | 37.24 | 37.27 | +0.509% | 3,297 | +5.638% |
| 2026-04-17 | 36.62 | 37.37 | 36.62 | 37.08 | +2.014% | 12,757 | +6.175% |
| 2026-04-16 | 36.36 | 36.58 | 36.34 | 36.35 | -0.235% | 11,440 | +8.313% |
| 2026-04-15 | 36.63 | 36.69 | 36.41 | 36.44 | -0.385% | 4,052 | +8.059% |
| 2026-04-14 | 36.28 | 36.70 | 36.28 | 36.58 | +0.854% | 37,303 | +7.643% |
| 2026-04-13 | 35.74 | 36.27 | 35.74 | 36.27 | +1.028% | 2,558 | +8.562% |
| 2026-04-10 | 36.21 | 36.21 | 35.90 | 35.90 | -0.620% | 1,024 | +9.678% |
| 2026-04-09 | 35.91 | 36.31 | 35.89 | 36.12 | +0.459% | 2,780 | +8.998% |
| 2026-04-08 | 36.11 | 36.11 | 35.85 | 35.96 | +3.538% | 2,515 | +9.499% |
| 2026-04-07 | 34.80 | 34.80 | 34.55 | 34.73 | -0.007% | 37,012 | +13.373% |
| 2026-04-06 | 34.61 | 34.73 | 34.61 | 34.73 | +0.186% | 1,127 | +13.366% |
| 2026-04-02 | 34.76 | 34.76 | 34.55 | 34.66 | -0.418% | 3,459 | +13.577% |
| 2026-04-01 | 34.37 | 35.01 | 34.37 | 34.81 | +1.765% | 4,041 | +13.102% |
| 2026-03-31 | 33.63 | 34.21 | 33.63 | 34.21 | +3.326% | 980 | +15.099% |
| 2026-03-30 | 33.53 | 33.53 | 33.03 | 33.11 | -0.051% | 1,996 | +18.926% |
| 2026-03-27 | 33.41 | 33.41 | 33.12 | 33.12 | -1.778% | 3,544 | +18.865% |
| 2026-03-26 | 34.02 | 34.02 | 33.72 | 33.72 | -1.578% | 2,544 | +16.752% |
| 2026-03-25 | 34.52 | 34.52 | 34.26 | 34.26 | +0.787% | 1,453 | +14.910% |
| 2026-03-24 | 33.64 | 34.09 | 33.64 | 33.99 | +0.614% | 1,847 | +15.815% |
| 2026-03-23 | 33.95 | 34.31 | 33.75 | 33.79 | +1.708% | 1,378 | +16.526% |
| 2026-03-20 | 33.57 | 33.57 | 33.05 | 33.22 | -1.314% | 4,033 | +18.515% |
| 2026-03-19 | 33.35 | 33.73 | 33.35 | 33.66 | -0.117% | 4,948 | +16.958% |
| 2026-03-18 | 34.09 | 34.09 | 33.70 | 33.70 | -1.414% | 1,207 | +16.821% |
| 2026-03-17 | 34.28 | 34.28 | 34.19 | 34.19 | +0.652% | 488 | +15.169% |
| 2026-03-16 | 34.07 | 34.07 | 33.94 | 33.96 | +0.591% | 3,069 | +15.920% |
| 2026-03-13 | 34.19 | 34.19 | 33.76 | 33.76 | -0.253% | 1,481 | +16.605% |
| 2026-03-12 | 33.97 | 34.03 | 33.85 | 33.85 | -1.810% | 846 | +16.310% |
| 2026-03-11 | 34.38 | 34.51 | 34.33 | 34.47 | -0.343% | 1,086 | +14.204% |
| 2026-03-10 | 34.89 | 35.04 | 34.59 | 34.59 | -0.782% | 2,813 | +13.813% |
| 2026-03-09 | 33.73 | 34.87 | 33.56 | 34.87 | +0.737% | 2,608 | +12.922% |
| 2026-03-06 | 35.29 | 35.29 | 34.55 | 34.61 | -1.934% | 2,407 | +13.755% |
| 2026-03-05 | 35.60 | 35.60 | 35.02 | 35.29 | -1.782% | 12,689 | +11.554% |
| 2026-03-04 | 36.06 | 36.06 | 35.93 | 35.93 | +0.195% | 677 | +9.566% |
| 2026-03-03 | 35.08 | 35.86 | 35.08 | 35.86 | -1.082% | 2,629 | +9.779% |
| 2026-03-02 | 36.31 | 36.32 | 36.26 | 36.26 | +0.050% | 777 | +8.592% |
| 2026-02-27 | 36.17 | 36.30 | 36.08 | 36.24 | -2.360% | 2,200 | +8.646% |
| 2026-02-26 | 36.90 | 37.17 | 36.85 | 37.11 | +0.612% | 3,243 | +6.082% |
| 2026-02-25 | 36.63 | 36.96 | 36.57 | 36.89 | +1.186% | 972 | +6.731% |
| 2026-02-24 | 35.97 | 36.57 | 35.97 | 36.46 | +1.291% | 9,060 | +7.997% |
| 2026-02-23 | 36.66 | 36.66 | 35.88 | 35.99 | -2.295% | 3,141 | +9.392% |
| 2026-02-20 | 36.71 | 36.84 | 36.56 | 36.84 | +0.453% | 5,334 | +6.882% |
| 2026-02-19 | 36.61 | 36.72 | 36.52 | 36.67 | -1.135% | 7,722 | +7.366% |
| 2026-02-18 | 37.10 | 37.12 | 36.93 | 37.09 | +1.422% | 4,978 | +6.148% |
| 2026-02-17 | 36.65 | 36.72 | 36.57 | 36.57 | -0.211% | 1,509 | +7.657% |
| 2026-02-13 | 36.76 | 36.77 | 36.57 | 36.65 | +1.169% | 5,129 | +7.430% |
| 2026-02-12 | 37.28 | 37.34 | 36.22 | 36.22 | -2.408% | 5,741 | +8.686% |
| 2026-02-11 | 37.61 | 37.61 | 37.07 | 37.12 | -0.724% | 2,727 | +6.069% |
| 2026-02-10 | 37.68 | 37.75 | 37.33 | 37.39 | -0.964% | 4,731 | +5.300% |
| 2026-02-09 | 37.75 | 37.97 | 37.74 | 37.75 | +0.114% | 1,454 | +4.285% |
| 2026-02-06 | 37.00 | 37.76 | 37.00 | 37.71 | +3.236% | 4,396 | +4.404% |
| 2026-02-05 | 36.73 | 36.75 | 36.48 | 36.53 | -0.171% | 7,469 | +7.783% |
| 2026-02-04 | 36.74 | 36.96 | 36.28 | 36.59 | -0.044% | 9,087 | +7.598% |
| 2026-02-03 | 36.70 | 36.89 | 36.33 | 36.61 | +0.294% | 5,169 | +7.551% |
| 2026-02-02 | 36.22 | 36.53 | 36.19 | 36.50 | +1.502% | 3,616 | +7.867% |
| 2026-01-30 | 36.26 | 36.26 | 35.74 | 35.96 | -0.828% | 22,754 | +9.487% |
| 2026-01-29 | 36.24 | 36.28 | 36.02 | 36.26 | +0.151% | 5,685 | +8.581% |
| 2026-01-28 | 36.15 | 36.35 | 36.08 | 36.21 | -0.260% | 10,057 | +8.745% |
| 2026-01-27 | 36.33 | 36.47 | 36.24 | 36.30 | +0.370% | 11,541 | +8.462% |
| 2026-01-26 | 36.26 | 36.37 | 36.12 | 36.17 | +0.335% | 7,418 | +8.863% |
| 2026-01-23 | 36.13 | 36.13 | 35.85 | 36.05 | -1.358% | 15,814 | +9.227% |
| 2026-01-22 | 36.74 | 36.81 | 36.54 | 36.54 | +0.140% | 12,447 | +7.743% |
| 2026-01-21 | 36.18 | 36.57 | 36.18 | 36.49 | +1.549% | 7,605 | +7.894% |
| 2026-01-20 | 36.26 | 36.49 | 35.93 | 35.93 | -2.338% | 24,753 | +9.565% |
| 2026-01-16 | 37.03 | 37.03 | 36.79 | 36.79 | -0.522% | 10,824 | +7.004% |
| 2026-01-15 | 36.78 | 37.06 | 36.74 | 36.99 | +1.637% | 11,754 | +6.445% |
| 2026-01-14 | 36.79 | 36.79 | 36.24 | 36.39 | -0.888% | 10,915 | +8.187% |
| 2026-01-13 | 36.86 | 36.86 | 36.69 | 36.72 | -0.051% | 6,281 | +7.226% |
| 2026-01-12 | 36.79 | 36.79 | 36.51 | 36.74 | -0.592% | 68,050 | +7.171% |
| 2026-01-09 | 36.79 | 36.99 | 36.78 | 36.96 | +0.937% | 8,116 | +6.537% |
| 2026-01-08 | 36.40 | 36.71 | 36.40 | 36.61 | +0.073% | 12,459 | +7.536% |
| 2026-01-07 | 36.70 | 36.82 | 36.57 | 36.59 | -1.373% | 6,226 | +7.614% |
| 2026-01-06 | 36.69 | 37.11 | 36.69 | 37.09 | +1.034% | 13,117 | +6.136% |
| 2026-01-05 | 36.66 | 36.89 | 36.66 | 36.72 | +1.443% | 5,908 | +7.233% |
| 2026-01-02 | 36.03 | 36.24 | 36.02 | 36.19 | +1.276% | 2,813 | +8.780% |
| 2025-12-31 | 35.94 | 35.94 | 35.70 | 35.74 | -0.918% | 14,091 | +10.168% |
| 2025-12-30 | 36.14 | 36.16 | 36.06 | 36.07 | -0.323% | 8,230 | +9.157% |
| 2025-12-29 | 36.34 | 36.34 | 36.16 | 36.19 | -0.877% | 1,800 | +8.804% |
| 2025-12-26 | 36.50 | 36.52 | 36.38 | 36.51 | -0.086% | 6,130 | +7.849% |
| 2025-12-24 | 36.50 | 36.64 | 36.50 | 36.54 | +0.445% | 5,656 | +7.757% |
| 2025-12-23 | 36.52 | 36.52 | 36.34 | 36.38 | -0.364% | 5,446 | +8.236% |
| 2025-12-22 | 36.23 | 36.54 | 36.23 | 36.51 | +1.160% | 14,728 | +7.841% |
| 2025-12-19 | 35.82 | 36.12 | 35.82 | 36.09 | +0.891% | 15,118 | +9.092% |
| 2025-12-18 | 35.95 | 36.15 | 35.75 | 35.77 | +0.431% | 40,263 | +10.064% |
| 2025-12-17 | 36.01 | 36.15 | 35.62 | 35.62 | -0.827% | 19,628 | +10.538% |
| 2025-12-16 | 36.02 | 36.02 | 35.77 | 35.91 | -0.326% | 5,474 | +9.624% |
| 2025-12-15 | 36.29 | 36.29 | 35.94 | 36.03 | +0.033% | 6,993 | +9.266% |
| 2025-12-12 | 36.58 | 36.58 | 35.94 | 36.02 | -1.372% | 6,331 | +9.302% |
| 2025-12-11 | 36.36 | 36.55 | 36.36 | 36.52 | +1.127% | 13,598 | +7.802% |
| 2025-12-10 | 35.43 | 36.12 | 35.43 | 36.12 | +2.220% | 3,454 | +9.016% |
| 2025-12-09 | 35.60 | 35.64 | 35.33 | 35.33 | -0.045% | 22,739 | +11.437% |
| 2025-12-08 | 35.66 | 35.66 | 35.35 | 35.35 | -0.060% | 4,731 | +11.387% |
| 2025-12-05 | 35.37 | 35.46 | 35.36 | 35.37 | +0.074% | 11,162 | +11.321% |
| 2025-12-04 | 35.26 | 35.34 | 35.26 | 35.34 | +0.181% | 677 | +11.403% |
| 2025-12-03 | 35.14 | 35.30 | 35.14 | 35.28 | +1.185% | 1,612 | +11.605% |
| 2025-12-02 | 34.97 | 34.97 | 34.86 | 34.86 | +0.197% | 301 | +12.927% |
| 2025-12-01 | 34.91 | 34.91 | 34.80 | 34.80 | -0.601% | 1,236 | +13.150% |
| 2025-11-28 | 35.01 | 35.01 | 35.01 | 35.01 | +0.393% | 45 | +12.470% |
| 2025-11-26 | 35.02 | 35.02 | 34.87 | 34.87 | +1.083% | 412 | +12.912% |
| 2025-11-25 | 34.48 | 34.50 | 34.48 | 34.50 | +2.108% | 1,169 | +14.135% |
| 2025-11-24 | 33.85 | 33.85 | 33.78 | 33.78 | +1.416% | 1,043 | +16.541% |
| 2025-11-21 | 32.86 | 33.47 | 32.85 | 33.31 | +2.393% | 1,563 | +18.191% |
| 2025-11-20 | 32.62 | 32.76 | 32.53 | 32.53 | -1.570% | 3,225 | +21.019% |
| 2025-11-19 | 33.02 | 33.05 | 33.02 | 33.05 | +0.183% | 111 | +19.119% |
| 2025-11-18 | 32.91 | 33.07 | 32.91 | 32.99 | +0.749% | 7,093 | +19.336% |
| 2025-11-17 | 33.20 | 33.25 | 32.75 | 32.75 | -2.522% | 593 | +20.230% |
| 2025-11-14 | 33.75 | 33.75 | 33.59 | 33.59 | -0.463% | 281 | +17.197% |
| 2025-11-13 | 34.00 | 34.05 | 33.75 | 33.75 | -2.083% | 3,234 | +16.655% |
| 2025-11-12 | 34.61 | 34.61 | 34.47 | 34.47 | +0.837% | 1,651 | +14.225% |
| 2025-11-11 | 34.09 | 34.18 | 34.09 | 34.18 | -0.252% | 446 | +15.181% |
| 2025-11-10 | 34.27 | 34.35 | 34.24 | 34.27 | +0.646% | 2,528 | +14.891% |
| 2025-11-07 | 33.53 | 34.05 | 33.53 | 34.05 | +1.373% | 6,768 | +15.633% |
| 2025-11-06 | 33.66 | 33.82 | 33.51 | 33.59 | -0.834% | 6,321 | +17.220% |
| 2025-11-05 | 33.56 | 33.87 | 33.56 | 33.87 | +1.256% | 702 | +16.242% |
| 2025-11-04 | 33.53 | 33.53 | 33.45 | 33.45 | -1.199% | 666 | +17.702% |
| 2025-11-03 | 33.60 | 33.94 | 33.60 | 33.86 | -0.279% | 968 | +16.290% |
| 2025-10-31 | 33.70 | 33.95 | 33.70 | 33.95 | +0.713% | 294 | +15.966% |
| 2025-10-30 | 33.77 | 34.13 | 33.71 | 33.71 | -0.459% | 1,332 | +16.792% |
| 2025-10-29 | 34.28 | 34.28 | 33.86 | 33.87 | -0.508% | 1,110 | +16.256% |
| 2025-10-28 | 34.08 | 34.21 | 34.03 | 34.04 | -1.054% | 1,030 | +15.666% |
| 2025-10-27 | 34.57 | 34.57 | 34.33 | 34.40 | +0.143% | 3,159 | +14.446% |
| 2025-10-24 | 34.55 | 34.55 | 34.35 | 34.35 | +1.096% | 307 | +14.610% |
| 2025-10-23 | 34.13 | 34.13 | 33.94 | 33.98 | +0.485% | 638 | +15.866% |
| 2025-10-22 | 34.07 | 34.07 | 33.80 | 33.82 | -0.954% | 713 | +16.428% |
| 2025-10-21 | 34.09 | 34.14 | 34.09 | 34.14 | +0.715% | 1,168 | +15.318% |
| 2025-10-20 | 33.69 | 33.90 | 33.69 | 33.90 | +1.500% | 617 | +16.142% |
| 2025-10-17 | 33.28 | 33.43 | 33.15 | 33.40 | +0.412% | 4,428 | +17.884% |
| 2025-10-16 | 33.47 | 33.47 | 33.26 | 33.26 | -2.157% | 542 | +18.370% |
| 2025-10-15 | 33.91 | 33.99 | 33.91 | 33.99 | +1.024% | 201 | +15.817% |
| 2025-10-14 | 33.37 | 33.65 | 33.37 | 33.65 | +0.572% | 1,083 | +17.004% |
| 2025-10-13 | 33.18 | 33.47 | 33.18 | 33.46 | +2.196% | 5,042 | +17.673% |
| 2025-10-10 | 33.77 | 33.77 | 32.74 | 32.74 | -2.799% | 652 | +20.257% |
| 2025-10-09 | 33.67 | 33.68 | 33.67 | 33.68 | -1.012% | 183 | +16.891% |
| 2025-10-08 | 33.95 | 34.03 | 33.95 | 34.03 | +0.692% | 400 | +15.708% |
| 2025-10-07 | 33.79 | 33.79 | 33.79 | 33.79 | -0.276% | 404 | +16.509% |
| 2025-10-06 | 34.28 | 34.28 | 33.89 | 33.89 | -0.567% | 1,333 | +16.188% |
| 2025-10-03 | 34.07 | 34.27 | 34.07 | 34.08 | +0.544% | 732 | +15.529% |
| 2025-10-02 | 33.89 | 33.89 | 33.89 | 33.89 | +0.362% | 62 | +16.158% |
| 2025-10-01 | 33.81 | 33.83 | 33.75 | 33.77 | +0.501% | 1,409 | +16.578% |
| 2025-09-30 | 33.41 | 33.62 | 33.41 | 33.60 | +0.122% | 2,106 | +17.162% |
| 2025-09-29 | 33.56 | 33.56 | 33.56 | 33.56 | +1.215% | 831 | +17.305% |
| 2025-09-26 | 33.12 | 33.16 | 33.11 | 33.16 | +1.296% | 11,109 | +18.731% |
| 2025-09-25 | 32.88 | 32.88 | 32.74 | 32.74 | -1.273% | 792 | +20.269% |
| 2025-09-24 | 33.13 | 33.16 | 33.13 | 33.16 | -0.411% | 997 | +18.738% |
| 2025-09-23 | 33.24 | 33.29 | 33.24 | 33.29 | +0.456% | 384 | +18.250% |
| 2025-09-22 | 33.14 | 33.14 | 33.14 | 33.14 | +0.444% | 255 | +18.790% |
| 2025-09-19 | 32.82 | 33.00 | 32.82 | 33.00 | +0.120% | 180 | +19.317% |
| 2025-09-18 | 33.03 | 33.04 | 32.94 | 32.96 | +1.625% | 4,766 | +19.460% |
| 2025-09-17 | 32.42 | 32.43 | 32.37 | 32.43 | +0.650% | 478 | +21.402% |
| 2025-09-16 | 32.12 | 32.22 | 32.12 | 32.22 | -0.796% | 2,118 | +22.191% |
| 2025-09-15 | 32.56 | 32.65 | 32.48 | 32.48 | -0.158% | 707 | +21.219% |
| 2025-09-12 | 32.59 | 32.59 | 32.53 | 32.53 | -0.128% | 1,283 | +21.027% |
| 2025-09-11 | 32.53 | 32.57 | 32.53 | 32.57 | +1.993% | 536 | +20.873% |
| 2025-09-10 | 31.94 | 31.94 | 31.94 | 31.94 | +0.408% | 5 | +23.281% |
| 2025-09-09 | 31.77 | 31.81 | 31.77 | 31.81 | +0.062% | 165 | +23.785% |
| 2025-09-08 | 31.79 | 31.79 | 31.79 | 31.79 | -0.006% | 221 | +23.861% |
| 2025-09-05 | 32.07 | 32.07 | 31.52 | 31.79 | -0.433% | 10,330 | +23.854% |
| 2025-09-04 | 31.37 | 31.93 | 31.37 | 31.93 | +2.097% | 1,838 | +23.317% |
| 2025-09-03 | 31.27 | 31.27 | 31.27 | 31.27 | +0.486% | 374 | +25.904% |
| 2025-09-02 | 30.91 | 31.12 | 30.91 | 31.12 | -0.198% | 1,770 | +26.516% |
| 2025-08-29 | 31.17 | 31.18 | 31.14 | 31.18 | -0.063% | 1,341 | +26.265% |
| 2025-08-28 | 31.08 | 31.20 | 31.08 | 31.20 | +0.129% | 973 | +26.186% |
| 2025-08-27 | 31.05 | 31.21 | 31.05 | 31.16 | +0.499% | 1,446 | +26.349% |
| 2025-08-26 | 30.80 | 31.01 | 30.80 | 31.01 | +0.698% | 690 | +26.980% |
| 2025-08-25 | 30.76 | 30.86 | 30.76 | 30.79 | -0.252% | 1,058 | +27.866% |
| 2025-08-22 | 30.87 | 30.87 | 30.87 | 30.87 | +1.318% | 207 | +27.544% |
| 2025-08-21 | 30.57 | 30.57 | 30.47 | 30.47 | -0.372% | 455 | +29.224% |
| 2025-08-20 | 30.53 | 30.58 | 30.53 | 30.58 | +0.777% | 162 | +28.744% |
| 2025-08-19 | 30.51 | 30.51 | 30.32 | 30.35 | +0.206% | 1,411 | +29.745% |
| 2025-08-18 | 30.23 | 30.28 | 30.18 | 30.28 | +0.188% | 1,325 | +30.012% |
| 2025-08-15 | 30.37 | 30.37 | 30.22 | 30.23 | -1.043% | 627 | +30.257% |
| 2025-08-14 | 30.36 | 30.54 | 30.36 | 30.54 | -0.238% | 2,573 | +28.899% |
| 2025-08-13 | 30.49 | 30.62 | 30.49 | 30.62 | +0.667% | 3,206 | +28.592% |
| 2025-08-12 | 29.97 | 30.41 | 29.97 | 30.41 | +1.586% | 1,967 | +29.450% |
| 2025-08-11 | 29.94 | 29.94 | 29.94 | 29.94 | -0.102% | 114 | +31.503% |
| 2025-08-08 | 29.92 | 29.99 | 29.92 | 29.97 | +1.021% | 3,030 | +31.368% |
| 2025-08-07 | 29.85 | 29.85 | 29.59 | 29.67 | -0.955% | 1,734 | +32.709% |
| 2025-08-06 | 30.04 | 30.04 | 29.95 | 29.95 | -0.089% | 853 | +31.441% |
| 2025-08-05 | 29.93 | 30.01 | 29.92 | 29.98 | -0.006% | 4,626 | +31.324% |
| 2025-08-04 | 29.90 | 29.98 | 29.90 | 29.98 | +1.367% | 1,823 | +31.316% |
| 2025-08-01 | 29.58 | 29.59 | 29.40 | 29.58 | -1.404% | 2,006 | +33.111% |
| 2025-07-31 | 30.21 | 30.22 | 30.00 | 30.00 | -0.135% | 8,973 | +31.242% |
| 2025-07-30 | 30.10 | 30.17 | 29.94 | 30.04 | -0.458% | 13,185 | +31.064% |
| 2025-07-29 | 30.20 | 30.27 | 30.17 | 30.18 | +0.427% | 2,788 | +30.464% |
| 2025-07-28 | 30.14 | 30.14 | 30.05 | 30.05 | -0.524% | 293 | +31.021% |
| 2025-07-25 | 30.00 | 30.21 | 30.00 | 30.21 | +0.769% | 198 | +30.334% |
| 2025-07-24 | 30.10 | 30.10 | 29.98 | 29.98 | -0.842% | 1,240 | +31.336% |
| 2025-07-23 | 30.19 | 30.23 | 30.15 | 30.23 | +0.467% | 3,051 | +30.230% |
| 2025-07-22 | 30.04 | 30.09 | 30.00 | 30.09 | +0.289% | 4,675 | +30.838% |
| 2025-07-21 | 30.08 | 30.26 | 30.00 | 30.00 | -0.556% | 2,890 | +31.216% |
| 2025-07-18 | 30.19 | 30.19 | 30.09 | 30.17 | +0.429% | 3,806 | +30.486% |
| 2025-07-17 | 29.90 | 30.07 | 29.88 | 30.04 | +0.929% | 1,433 | +31.046% |
| 2025-07-16 | 29.60 | 29.77 | 29.60 | 29.77 | +0.454% | 1,004 | +32.264% |
| 2025-07-15 | 29.89 | 29.89 | 29.63 | 29.63 | -1.585% | 5,516 | +32.864% |
| 2025-07-14 | 30.11 | 30.11 | 30.11 | 30.11 | +0.734% | 177 | +30.759% |
| 2025-07-11 | 29.89 | 29.89 | 29.89 | 29.89 | -0.533% | 48 | +31.719% |
| 2025-07-10 | 30.11 | 30.11 | 30.05 | 30.05 | +0.164% | 1,606 | +31.017% |
| 2025-07-09 | 30.00 | 30.00 | 30.00 | 30.00 | -0.148% | 92 | +31.232% |
| 2025-07-08 | 30.30 | 30.30 | 30.05 | 30.05 | -0.871% | 981 | +31.037% |
| 2025-07-07 | 30.21 | 30.31 | 30.21 | 30.31 | -0.569% | 580 | +29.895% |
| 2025-07-03 | 30.48 | 30.48 | 30.48 | 30.48 | +1.235% | 12 | +29.157% |
| 2025-07-02 | 30.10 | 30.11 | 30.10 | 30.11 | +0.005% | 1,199 | +30.752% |
| 2025-07-01 | 29.67 | 30.11 | 29.67 | 30.11 | +0.837% | 11,163 | +30.758% |
| 2025-06-30 | 29.79 | 29.91 | 29.79 | 29.86 | +0.239% | 476 | +31.853% |
| 2025-06-27 | 29.73 | 29.94 | 29.67 | 29.79 | +0.356% | 5,591 | +32.168% |
| 2025-06-26 | 29.58 | 29.68 | 29.57 | 29.68 | +1.382% | 10,738 | +32.639% |
| 2025-06-25 | 29.29 | 29.34 | 29.28 | 29.28 | -0.751% | 1,851 | +34.472% |
| 2025-06-24 | 29.50 | 29.50 | 29.50 | 29.50 | +0.786% | 55 | +33.462% |
| 2025-06-23 | 28.87 | 29.31 | 28.79 | 29.27 | +1.315% | 420 | +34.511% |
| 2025-06-20 | 28.89 | 28.89 | 28.89 | 28.89 | +0.280% | 33 | +36.280% |
| 2025-06-18 | 28.88 | 28.88 | 28.81 | 28.81 | +0.600% | 1,549 | +36.662% |
| 2025-06-17 | 28.80 | 28.80 | 28.63 | 28.64 | -0.977% | 2,796 | +37.482% |
| 2025-06-16 | 28.92 | 28.92 | 28.92 | 28.92 | +0.731% | 35 | +36.139% |
| 2025-06-13 | 28.86 | 28.86 | 28.71 | 28.71 | -1.300% | 823 | +37.134% |
| 2025-06-12 | 29.09 | 29.09 | 29.09 | 29.09 | +0.409% | 55 | +35.351% |
| 2025-06-11 | 29.10 | 29.10 | 28.97 | 28.97 | -0.174% | 116 | +35.906% |
| 2025-06-10 | 29.02 | 29.02 | 29.02 | 29.02 | -0.103% | 1,644 | +35.670% |
| 2025-06-09 | 29.12 | 29.12 | 29.05 | 29.05 | -0.684% | 174 | +35.529% |
| 2025-06-06 | 29.25 | 29.25 | 29.25 | 29.25 | +1.260% | 204 | +34.603% |
| 2025-06-05 | 28.83 | 28.93 | 28.83 | 28.89 | -0.128% | 1,595 | +36.298% |
| 2025-06-04 | 28.92 | 28.92 | 28.92 | 28.92 | -1.057% | 58 | +36.125% |
| 2025-06-03 | 29.23 | 29.23 | 29.23 | 29.23 | +0.835% | 315 | +34.685% |
| 2025-06-02 | 28.81 | 28.99 | 28.81 | 28.99 | -0.159% | 1,638 | +35.810% |
| 2025-05-30 | 28.88 | 29.04 | 28.88 | 29.04 | +0.229% | 441 | +35.594% |
| 2025-05-29 | 28.97 | 28.97 | 28.97 | 28.97 | +0.346% | 20 | +35.904% |
| 2025-05-28 | 28.99 | 28.99 | 28.87 | 28.87 | -0.756% | 621 | +36.374% |
| 2025-05-27 | 29.08 | 29.11 | 29.08 | 29.09 | +1.607% | 873 | +35.343% |
| 2025-05-23 | 28.58 | 28.72 | 28.58 | 28.63 | -0.024% | 740 | +37.518% |
| 2025-05-22 | 28.68 | 28.68 | 28.58 | 28.64 | -0.567% | 333 | +37.485% |
| 2025-05-21 | 29.30 | 29.30 | 28.80 | 28.80 | -2.382% | 2,001 | +36.706% |
| 2025-05-20 | 29.57 | 29.61 | 29.50 | 29.50 | -0.348% | 1,655 | +33.449% |
| 2025-05-19 | 29.52 | 29.61 | 29.52 | 29.61 | -0.014% | 311 | +32.985% |
| 2025-05-16 | 29.62 | 29.64 | 29.61 | 29.61 | +0.833% | 799 | +32.966% |
| 2025-05-15 | 29.37 | 29.37 | 29.37 | 29.37 | +1.400% | 5 | +34.074% |
| 2025-05-14 | 29.01 | 29.01 | 28.96 | 28.96 | -0.618% | 1,447 | +35.951% |
| 2025-05-13 | 29.25 | 29.31 | 29.14 | 29.14 | +0.448% | 704 | +35.111% |
| 2025-05-12 | 28.98 | 29.01 | 28.91 | 29.01 | +3.070% | 1,586 | +35.716% |
| 2025-05-09 | 28.15 | 28.15 | 28.15 | 28.15 | +0.021% | 92 | +39.883% |
| 2025-05-08 | 28.33 | 28.35 | 28.14 | 28.14 | +0.357% | 478 | +39.912% |
| 2025-05-07 | 27.98 | 28.04 | 27.98 | 28.04 | +0.429% | 376 | +40.411% |
| 2025-05-06 | 27.91 | 27.92 | 27.91 | 27.92 | -0.107% | 1,820 | +41.014% |
| 2025-05-05 | 27.81 | 27.95 | 27.81 | 27.95 | -0.080% | 285 | +40.863% |
| 2025-05-02 | 27.92 | 28.01 | 27.92 | 27.97 | +2.213% | 20,718 | +40.751% |
| 2025-05-01 | 27.40 | 27.52 | 27.37 | 27.37 | +0.336% | 514 | +43.865% |
| 2025-04-30 | 27.03 | 27.32 | 27.03 | 27.28 | -0.565% | 4,258 | +44.349% |
| 2025-04-29 | 27.40 | 27.43 | 27.40 | 27.43 | +0.846% | 384 | +43.534% |
| 2025-04-28 | 27.01 | 27.20 | 27.01 | 27.20 | +0.369% | 968 | +44.747% |
| 2025-04-25 | 27.10 | 27.10 | 27.00 | 27.10 | -0.550% | 2,369 | +45.282% |
| 2025-04-24 | 27.25 | 27.25 | 27.25 | 27.25 | +1.565% | 90 | +44.482% |
| 2025-04-23 | 27.25 | 27.25 | 26.79 | 26.83 | +1.341% | 5,439 | +46.744% |
| 2025-04-22 | 26.43 | 26.48 | 26.43 | 26.48 | +2.896% | 516 | +48.711% |
| 2025-04-21 | 26.20 | 26.20 | 25.73 | 25.73 | -2.025% | 477 | +53.017% |
| 2025-04-17 | 26.13 | 26.45 | 26.13 | 26.26 | +0.774% | 3,395 | +49.919% |
| 2025-04-16 | 26.24 | 26.34 | 26.01 | 26.06 | -1.138% | 2,686 | +51.079% |
| 2025-04-15 | 26.55 | 26.55 | 26.36 | 26.36 | +0.611% | 1,742 | +49.360% |
| 2025-04-14 | 26.09 | 26.27 | 26.09 | 26.20 | 0.000% | 351 | +50.272% |