DVOL
First Trust Dorsey Wright Momentum & Low Volatility ETF
stockNASDAQETF
Market OpenOct 2, 2026
35.52USD0.000%(0.00)620
35.60Bid35.69Ask0.09SpreadDVOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.52 | 35.55 | 35.46 | 35.52 | +0.830% | 13,412 | 0.000% |
| 2026-10-01 | 34.97 | 35.27 | 34.78 | 35.23 | +0.432% | 21,446 | +0.830% |
| 2026-09-30 | 35.48 | 35.48 | 35.08 | 35.08 | -0.884% | 14,688 | +1.266% |
| 2026-09-29 | 35.45 | 35.48 | 35.22 | 35.39 | -0.228% | 15,263 | +0.371% |
| 2026-09-28 | 35.40 | 35.56 | 35.37 | 35.47 | -0.165% | 23,829 | +0.142% |
| 2026-09-25 | 35.40 | 35.59 | 35.30 | 35.53 | +0.418% | 8,374 | -0.023% |
| 2026-09-24 | 35.40 | 35.46 | 35.27 | 35.38 | -0.360% | 35,257 | +0.395% |
| 2026-09-23 | 35.62 | 35.62 | 35.51 | 35.51 | -0.218% | 1,960 | +0.034% |
| 2026-09-22 | 35.61 | 35.66 | 35.58 | 35.58 | -0.419% | 3,618 | -0.184% |
| 2026-09-21 | 35.67 | 35.81 | 35.56 | 35.73 | +0.592% | 3,054 | -0.601% |
| 2026-09-18 | 35.33 | 35.52 | 35.33 | 35.52 | +0.054% | 4,962 | -0.013% |
| 2026-09-17 | 35.61 | 35.61 | 35.49 | 35.51 | +0.317% | 4,583 | +0.041% |
| 2026-09-16 | 35.71 | 35.71 | 35.15 | 35.39 | -0.629% | 5,104 | +0.358% |
| 2026-09-15 | 35.82 | 35.82 | 35.57 | 35.62 | -0.661% | 1,917 | -0.273% |
| 2026-09-14 | 35.85 | 35.96 | 35.85 | 35.85 | -0.822% | 9,427 | -0.932% |
| 2026-09-11 | 35.98 | 36.17 | 35.98 | 36.15 | +0.816% | 5,419 | -1.746% |
| 2026-09-10 | 35.97 | 36.06 | 35.80 | 35.86 | -0.494% | 4,231 | -0.945% |
| 2026-09-09 | 36.25 | 36.25 | 36.00 | 36.04 | -0.991% | 1,910 | -1.435% |
| 2026-09-08 | 36.46 | 36.56 | 36.38 | 36.40 | -0.610% | 1,021 | -2.411% |
| 2026-09-04 | 36.63 | 36.69 | 36.60 | 36.62 | -0.080% | 3,753 | -3.007% |
| 2026-09-03 | 36.34 | 36.68 | 36.34 | 36.65 | +1.064% | 5,338 | -3.085% |
| 2026-09-02 | 36.42 | 36.42 | 36.26 | 36.26 | +0.177% | 3,835 | -2.054% |
| 2026-09-01 | 36.17 | 36.32 | 36.12 | 36.20 | -0.287% | 22,856 | -1.881% |
| 2026-08-31 | 36.41 | 36.41 | 36.28 | 36.30 | -1.457% | 2,405 | -2.162% |
| 2026-08-28 | 37.10 | 37.14 | 36.84 | 36.84 | -0.914% | 18,114 | -3.588% |
| 2026-08-27 | 37.35 | 37.35 | 37.13 | 37.18 | -0.930% | 5,423 | -4.469% |
| 2026-08-26 | 37.62 | 37.62 | 37.50 | 37.53 | +0.537% | 4,040 | -5.358% |
| 2026-08-25 | 37.33 | 37.38 | 37.23 | 37.33 | +0.040% | 25,515 | -4.850% |
| 2026-08-24 | 37.38 | 37.40 | 37.24 | 37.31 | +0.287% | 3,542 | -4.811% |
| 2026-08-21 | 37.28 | 37.37 | 37.06 | 37.21 | +0.452% | 10,141 | -4.538% |
| 2026-08-20 | 37.13 | 37.13 | 37.04 | 37.04 | -1.111% | 1,445 | -4.106% |
| 2026-08-19 | 37.59 | 37.59 | 37.42 | 37.46 | -1.144% | 3,247 | -5.171% |
| 2026-08-18 | 38.03 | 38.04 | 37.89 | 37.89 | -0.437% | 1,146 | -6.256% |
| 2026-08-17 | 38.07 | 38.14 | 38.03 | 38.06 | -0.241% | 3,667 | -6.666% |
| 2026-08-14 | 38.08 | 38.15 | 38.08 | 38.15 | +0.585% | 3,038 | -6.891% |
| 2026-08-13 | 38.04 | 38.04 | 37.90 | 37.93 | -0.002% | 2,560 | -6.346% |
| 2026-08-12 | 37.90 | 37.99 | 37.90 | 37.93 | +0.398% | 5,886 | -6.348% |
| 2026-08-11 | 37.84 | 37.95 | 37.78 | 37.78 | +0.061% | 5,236 | -5.976% |
| 2026-08-10 | 37.77 | 37.83 | 37.74 | 37.75 | -0.171% | 1,901 | -5.918% |
| 2026-08-07 | 37.95 | 37.95 | 37.80 | 37.82 | -0.194% | 3,958 | -6.079% |
| 2026-08-06 | 38.30 | 38.30 | 37.89 | 37.89 | -0.564% | 1,193 | -6.260% |
| 2026-08-05 | 38.29 | 38.30 | 38.07 | 38.11 | +0.190% | 2,618 | -6.789% |
| 2026-08-04 | 37.90 | 38.13 | 37.74 | 38.03 | +0.560% | 3,756 | -6.612% |
| 2026-08-03 | 37.84 | 37.84 | 37.64 | 37.82 | +0.180% | 5,827 | -6.089% |
| 2026-07-31 | 37.67 | 37.87 | 37.67 | 37.75 | +0.157% | 1,305 | -5.920% |
| 2026-07-30 | 37.51 | 37.70 | 37.33 | 37.70 | +0.655% | 2,190 | -5.773% |
| 2026-07-29 | 37.92 | 37.94 | 37.45 | 37.45 | -1.814% | 3,724 | -5.156% |
| 2026-07-28 | 38.12 | 38.16 | 37.98 | 38.14 | +0.392% | 11,744 | -6.876% |
| 2026-07-27 | 38.07 | 38.07 | 37.95 | 37.99 | +0.181% | 1,224 | -6.511% |
| 2026-07-24 | 37.83 | 38.03 | 37.81 | 37.92 | +1.038% | 6,388 | -6.342% |
| 2026-07-23 | 37.59 | 37.67 | 37.51 | 37.53 | -0.480% | 4,721 | -5.370% |
| 2026-07-22 | 37.54 | 37.81 | 37.54 | 37.72 | +0.566% | 7,382 | -5.824% |
| 2026-07-21 | 37.41 | 37.57 | 37.40 | 37.50 | +0.318% | 3,712 | -5.291% |
| 2026-07-20 | 37.74 | 37.74 | 37.31 | 37.38 | -0.615% | 19,337 | -4.990% |
| 2026-07-17 | 37.59 | 37.62 | 37.55 | 37.62 | -0.240% | 1,110 | -5.574% |
| 2026-07-16 | 37.52 | 37.71 | 37.52 | 37.71 | +1.515% | 853 | -5.801% |
| 2026-07-15 | 37.15 | 37.21 | 37.11 | 37.14 | -0.070% | 3,364 | -4.374% |
| 2026-07-14 | 37.16 | 37.29 | 37.10 | 37.17 | +0.020% | 4,183 | -4.441% |
| 2026-07-13 | 37.12 | 37.19 | 37.12 | 37.16 | +0.127% | 3,313 | -4.422% |
| 2026-07-10 | 37.07 | 37.12 | 36.99 | 37.12 | +0.382% | 4,255 | -4.300% |
| 2026-07-09 | 37.07 | 37.07 | 36.97 | 36.97 | -0.271% | 1,639 | -3.934% |
| 2026-07-08 | 37.15 | 37.15 | 37.07 | 37.07 | -0.646% | 1,280 | -4.195% |
| 2026-07-07 | 37.30 | 37.37 | 37.20 | 37.32 | +0.802% | 2,107 | -4.814% |
| 2026-07-06 | 36.90 | 37.05 | 36.82 | 37.02 | +0.334% | 5,959 | -4.051% |
| 2026-07-02 | 36.64 | 36.92 | 36.64 | 36.90 | +1.097% | 5,789 | -3.730% |
| 2026-07-01 | 36.47 | 36.67 | 36.47 | 36.50 | -0.135% | 4,532 | -2.674% |
| 2026-06-30 | 36.42 | 36.69 | 36.42 | 36.54 | +0.141% | 11,893 | -2.806% |
| 2026-06-29 | 36.70 | 36.70 | 36.42 | 36.49 | -0.713% | 56,182 | -2.668% |
| 2026-06-26 | 36.73 | 36.78 | 36.73 | 36.76 | +0.031% | 2,703 | -3.362% |
| 2026-06-25 | 36.75 | 36.84 | 36.73 | 36.74 | +0.121% | 7,766 | -3.332% |
| 2026-06-24 | 36.66 | 36.82 | 36.66 | 36.70 | +0.080% | 1,268 | -3.215% |
| 2026-06-23 | 36.51 | 36.70 | 36.51 | 36.67 | +0.713% | 3,063 | -3.138% |
| 2026-06-22 | 36.27 | 36.45 | 36.27 | 36.41 | +0.636% | 1,569 | -2.447% |
| 2026-06-18 | 36.25 | 36.25 | 36.08 | 36.18 | -0.212% | 3,363 | -1.827% |
| 2026-06-17 | 36.56 | 36.58 | 36.26 | 36.26 | -1.046% | 3,580 | -2.035% |
| 2026-06-16 | 36.53 | 36.64 | 36.53 | 36.64 | +0.487% | 1,661 | -3.060% |
| 2026-06-15 | 36.61 | 36.62 | 36.46 | 36.46 | -0.379% | 9,513 | -2.588% |
| 2026-06-12 | 36.42 | 36.67 | 36.42 | 36.60 | +0.808% | 4,347 | -2.957% |
| 2026-06-11 | 36.33 | 36.43 | 36.24 | 36.31 | +0.406% | 4,631 | -2.174% |
| 2026-06-10 | 36.15 | 36.44 | 36.13 | 36.16 | +0.347% | 3,865 | -1.777% |
| 2026-06-09 | 35.73 | 36.04 | 35.73 | 36.04 | +1.285% | 5,399 | -1.436% |
| 2026-06-08 | 35.89 | 35.89 | 35.58 | 35.58 | -0.982% | 4,066 | -0.169% |
| 2026-06-05 | 36.04 | 36.05 | 35.93 | 35.93 | +0.413% | 2,298 | -1.149% |
| 2026-06-04 | 35.72 | 35.87 | 35.72 | 35.78 | +0.607% | 4,027 | -0.740% |
| 2026-06-03 | 35.37 | 35.73 | 35.37 | 35.57 | +0.406% | 5,841 | -0.137% |
| 2026-06-02 | 35.18 | 35.42 | 35.18 | 35.42 | +0.450% | 11,171 | +0.268% |
| 2026-06-01 | 35.33 | 35.41 | 35.27 | 35.27 | -1.280% | 4,806 | +0.719% |
| 2026-05-29 | 35.80 | 35.82 | 35.72 | 35.72 | -0.902% | 38,782 | -0.570% |
| 2026-05-28 | 36.18 | 36.18 | 36.05 | 36.05 | -0.548% | 3,096 | -1.467% |
| 2026-05-27 | 36.41 | 36.41 | 36.25 | 36.25 | -0.941% | 1,889 | -2.008% |
| 2026-05-26 | 36.60 | 36.60 | 36.55 | 36.59 | +0.041% | 1,078 | -2.930% |
| 2026-05-22 | 36.47 | 36.58 | 36.43 | 36.58 | +0.504% | 2,191 | -2.890% |
| 2026-05-21 | 36.39 | 36.45 | 36.29 | 36.39 | -0.619% | 12,619 | -2.400% |
| 2026-05-20 | 36.69 | 36.70 | 36.62 | 36.62 | +0.225% | 8,307 | -3.005% |
| 2026-05-19 | 36.54 | 36.66 | 36.41 | 36.54 | -0.338% | 95,039 | -2.786% |
| 2026-05-18 | 36.35 | 36.68 | 36.35 | 36.66 | +0.795% | 6,036 | -3.114% |
| 2026-05-15 | 36.72 | 36.72 | 36.37 | 36.37 | -1.061% | 2,351 | -2.345% |
| 2026-05-14 | 36.81 | 36.81 | 36.76 | 36.76 | +0.274% | 1,173 | -3.381% |
| 2026-05-13 | 36.52 | 36.71 | 36.44 | 36.66 | +0.171% | 7,012 | -3.116% |
| 2026-05-12 | 36.26 | 36.66 | 36.26 | 36.60 | +0.643% | 2,532 | -2.951% |
| 2026-05-11 | 36.32 | 36.40 | 36.28 | 36.37 | +0.246% | 6,687 | -2.327% |
| 2026-05-08 | 36.38 | 36.41 | 36.28 | 36.28 | -0.409% | 5,571 | -2.087% |
| 2026-05-07 | 36.44 | 36.47 | 36.43 | 36.43 | -1.016% | 1,185 | -2.487% |
| 2026-05-06 | 36.78 | 36.89 | 36.74 | 36.80 | -0.215% | 71,898 | -3.478% |
| 2026-05-05 | 36.83 | 37.01 | 36.83 | 36.88 | +0.381% | 3,411 | -3.685% |
| 2026-05-04 | 36.69 | 36.74 | 36.66 | 36.74 | -0.447% | 2,034 | -3.319% |
| 2026-05-01 | 37.10 | 37.13 | 36.90 | 36.90 | -0.347% | 1,420 | -3.751% |
| 2026-04-30 | 36.48 | 37.06 | 36.48 | 37.03 | +1.665% | 1,787 | -4.085% |
| 2026-04-29 | 36.52 | 36.52 | 36.34 | 36.43 | -0.351% | 1,784 | -2.487% |
| 2026-04-28 | 36.52 | 36.57 | 36.48 | 36.55 | +0.357% | 5,121 | -2.830% |
| 2026-04-27 | 36.31 | 36.53 | 36.31 | 36.42 | +0.087% | 2,787 | -2.483% |
| 2026-04-24 | 36.34 | 36.41 | 36.34 | 36.39 | -0.577% | 3,965 | -2.398% |
| 2026-04-23 | 36.58 | 36.67 | 36.53 | 36.60 | +0.918% | 4,304 | -2.961% |
| 2026-04-22 | 36.28 | 36.29 | 36.27 | 36.27 | -0.467% | 945 | -2.070% |
| 2026-04-21 | 36.63 | 36.63 | 36.42 | 36.44 | -0.659% | 1,629 | -2.527% |
| 2026-04-20 | 36.57 | 36.85 | 36.57 | 36.68 | +0.022% | 4,568 | -3.169% |
| 2026-04-17 | 36.48 | 36.81 | 36.48 | 36.67 | +1.525% | 6,534 | -3.148% |
| 2026-04-16 | 36.25 | 36.40 | 36.11 | 36.12 | -0.635% | 9,431 | -1.671% |
| 2026-04-15 | 36.37 | 36.40 | 36.31 | 36.35 | -0.611% | 5,466 | -2.295% |
| 2026-04-14 | 36.46 | 36.63 | 36.46 | 36.58 | +0.501% | 5,836 | -2.892% |
| 2026-04-13 | 36.03 | 36.39 | 36.03 | 36.39 | +0.740% | 4,826 | -2.405% |
| 2026-04-10 | 36.39 | 36.39 | 36.12 | 36.13 | -0.794% | 1,998 | -1.683% |
| 2026-04-09 | 36.26 | 36.48 | 36.26 | 36.42 | +0.667% | 1,622 | -2.463% |
| 2026-04-08 | 35.89 | 36.18 | 35.89 | 36.18 | +3.365% | 2,083 | -1.813% |
| 2026-04-07 | 34.94 | 35.04 | 34.86 | 35.00 | -0.159% | 8,481 | +1.492% |
| 2026-04-06 | 34.83 | 35.05 | 34.83 | 35.05 | +0.329% | 5,481 | +1.330% |
| 2026-04-02 | 34.86 | 35.14 | 34.82 | 34.94 | -0.043% | 7,898 | +1.663% |
| 2026-04-01 | 35.04 | 35.12 | 34.95 | 34.95 | +1.102% | 8,915 | +1.620% |
| 2026-03-31 | 34.13 | 34.57 | 34.09 | 34.57 | +2.560% | 2,551 | +2.739% |
| 2026-03-30 | 33.96 | 33.97 | 33.60 | 33.71 | -0.438% | 5,008 | +5.369% |
| 2026-03-27 | 34.01 | 34.12 | 33.84 | 33.86 | -1.148% | 5,471 | +4.908% |
| 2026-03-26 | 34.72 | 34.72 | 34.23 | 34.25 | -1.443% | 11,706 | +3.704% |
| 2026-03-25 | 34.77 | 34.90 | 34.58 | 34.75 | +0.647% | 49,034 | +2.207% |
| 2026-03-24 | 34.27 | 34.63 | 34.24 | 34.53 | +0.410% | 6,217 | +2.868% |
| 2026-03-23 | 34.72 | 34.75 | 34.38 | 34.39 | +0.927% | 4,968 | +3.289% |
| 2026-03-20 | 34.29 | 34.29 | 33.95 | 34.07 | -1.253% | 10,200 | +4.247% |
| 2026-03-19 | 34.42 | 34.63 | 34.25 | 34.50 | -0.429% | 3,915 | +2.940% |
| 2026-03-18 | 35.03 | 35.03 | 34.65 | 34.65 | -1.222% | 2,874 | +2.499% |
| 2026-03-17 | 35.24 | 35.24 | 35.00 | 35.08 | +0.239% | 5,275 | +1.246% |
| 2026-03-16 | 35.20 | 35.28 | 34.97 | 35.00 | +0.439% | 11,093 | +1.488% |
| 2026-03-13 | 35.28 | 35.28 | 34.85 | 34.85 | -0.137% | 21,928 | +1.933% |
| 2026-03-12 | 34.95 | 35.15 | 34.85 | 34.89 | -1.143% | 60,611 | +1.794% |
| 2026-03-11 | 35.31 | 35.37 | 35.19 | 35.30 | -0.448% | 2,207 | +0.630% |
| 2026-03-10 | 35.67 | 35.73 | 35.45 | 35.46 | -0.551% | 907 | +0.179% |
| 2026-03-09 | 34.92 | 35.65 | 34.80 | 35.65 | +0.512% | 2,813 | -0.373% |
| 2026-03-06 | 35.45 | 35.48 | 35.33 | 35.47 | -1.319% | 18,186 | +0.138% |
| 2026-03-05 | 36.13 | 36.13 | 35.69 | 35.94 | -1.750% | 2,930 | -1.183% |
| 2026-03-04 | 36.55 | 36.64 | 36.55 | 36.59 | +0.294% | 6,276 | -2.913% |
| 2026-03-03 | 36.21 | 36.49 | 35.99 | 36.48 | -1.137% | 1,662 | -2.628% |
| 2026-03-02 | 36.47 | 36.90 | 36.47 | 36.90 | +0.665% | 2,484 | -3.735% |
| 2026-02-27 | 36.67 | 36.67 | 36.45 | 36.65 | -0.808% | 18,480 | -3.095% |
| 2026-02-26 | 36.79 | 37.00 | 36.75 | 36.95 | +0.517% | 11,146 | -3.877% |
| 2026-02-25 | 36.58 | 36.77 | 36.58 | 36.76 | +0.209% | 21,656 | -3.380% |
| 2026-02-24 | 36.53 | 36.73 | 36.46 | 36.69 | +0.387% | 4,370 | -3.179% |
| 2026-02-23 | 36.63 | 36.67 | 36.52 | 36.54 | -1.225% | 3,360 | -2.804% |
| 2026-02-20 | 36.76 | 37.00 | 36.76 | 37.00 | +0.643% | 22,014 | -3.995% |
| 2026-02-19 | 36.73 | 36.77 | 36.61 | 36.76 | -0.282% | 4,677 | -3.377% |
| 2026-02-18 | 36.81 | 36.95 | 36.80 | 36.86 | +0.470% | 4,178 | -3.650% |
| 2026-02-17 | 36.55 | 36.87 | 36.55 | 36.69 | -0.394% | 15,969 | -3.196% |
| 2026-02-13 | 36.54 | 36.97 | 36.54 | 36.84 | +0.962% | 15,525 | -3.577% |
| 2026-02-12 | 37.15 | 37.15 | 36.47 | 36.49 | -1.292% | 14,774 | -2.650% |
| 2026-02-11 | 37.49 | 37.49 | 36.95 | 36.96 | -0.680% | 9,053 | -3.908% |
| 2026-02-10 | 37.38 | 37.46 | 37.13 | 37.22 | -0.523% | 7,734 | -4.561% |
| 2026-02-09 | 37.30 | 37.50 | 37.30 | 37.41 | +0.411% | 33,057 | -5.061% |
| 2026-02-06 | 36.84 | 37.29 | 36.84 | 37.26 | +2.325% | 10,777 | -4.671% |
| 2026-02-05 | 35.83 | 36.49 | 35.83 | 36.41 | +1.264% | 9,837 | -2.454% |
| 2026-02-04 | 36.22 | 36.22 | 35.83 | 35.96 | -0.653% | 14,190 | -1.221% |
| 2026-02-03 | 36.20 | 36.30 | 35.93 | 36.19 | -0.056% | 110,183 | -1.866% |
| 2026-02-02 | 35.75 | 36.22 | 35.75 | 36.22 | +1.153% | 11,106 | -1.921% |
| 2026-01-30 | 35.57 | 35.80 | 35.49 | 35.80 | +0.036% | 5,625 | -0.790% |
| 2026-01-29 | 35.80 | 35.80 | 35.59 | 35.79 | +0.337% | 4,219 | -0.754% |
| 2026-01-28 | 35.70 | 35.70 | 35.54 | 35.67 | -0.287% | 4,737 | -0.420% |
| 2026-01-27 | 35.78 | 35.80 | 35.66 | 35.77 | +0.229% | 9,203 | -0.706% |
| 2026-01-26 | 35.56 | 35.72 | 35.56 | 35.69 | +0.362% | 10,351 | -0.478% |
| 2026-01-23 | 35.53 | 35.56 | 35.38 | 35.56 | -0.731% | 5,080 | -0.117% |
| 2026-01-22 | 35.91 | 35.99 | 35.82 | 35.82 | -0.259% | 3,012 | -0.847% |
| 2026-01-21 | 35.85 | 35.96 | 35.77 | 35.92 | +0.946% | 8,747 | -1.104% |
| 2026-01-20 | 35.98 | 36.05 | 35.58 | 35.58 | -2.120% | 32,451 | -0.169% |
| 2026-01-16 | 36.24 | 36.40 | 36.20 | 36.35 | +0.378% | 40,845 | -2.286% |
| 2026-01-15 | 36.25 | 36.28 | 36.20 | 36.21 | +0.813% | 3,294 | -1.917% |
| 2026-01-14 | 35.88 | 35.94 | 35.70 | 35.92 | +0.180% | 7,126 | -1.119% |
| 2026-01-13 | 35.87 | 35.89 | 35.73 | 35.86 | -0.166% | 10,184 | -0.941% |
| 2026-01-12 | 35.74 | 35.93 | 35.74 | 35.92 | +0.245% | 35,079 | -1.106% |
| 2026-01-09 | 35.85 | 35.92 | 35.80 | 35.83 | +0.336% | 6,965 | -0.863% |
| 2026-01-08 | 35.71 | 35.71 | 35.68 | 35.71 | +0.601% | 25,964 | -0.530% |
| 2026-01-07 | 35.79 | 35.79 | 35.46 | 35.50 | -0.939% | 16,740 | +0.068% |
| 2026-01-06 | 35.59 | 35.83 | 35.55 | 35.83 | +0.296% | 1,808 | -0.871% |
| 2026-01-05 | 35.70 | 35.84 | 35.70 | 35.73 | +1.268% | 2,737 | -0.577% |
| 2026-01-02 | 34.98 | 35.31 | 34.98 | 35.28 | +0.696% | 2,792 | +0.684% |
| 2025-12-31 | 35.29 | 35.29 | 35.00 | 35.03 | -0.871% | 1,718 | +1.384% |
| 2025-12-30 | 35.42 | 35.46 | 35.34 | 35.34 | -0.333% | 4,689 | +0.501% |
| 2025-12-29 | 35.46 | 35.50 | 35.43 | 35.46 | -0.236% | 5,120 | +0.167% |
| 2025-12-26 | 35.47 | 35.54 | 35.47 | 35.54 | -0.121% | 1,825 | -0.070% |
| 2025-12-24 | 35.62 | 35.62 | 35.59 | 35.59 | +0.262% | 328 | -0.191% |
| 2025-12-23 | 35.36 | 35.52 | 35.36 | 35.49 | +0.180% | 8,759 | +0.070% |
| 2025-12-22 | 35.14 | 35.47 | 35.14 | 35.43 | +0.797% | 1,967 | +0.250% |
| 2025-12-19 | 35.11 | 35.16 | 35.10 | 35.15 | +0.704% | 4,470 | +1.049% |
| 2025-12-18 | 35.05 | 35.07 | 34.85 | 34.90 | +0.083% | 6,272 | +1.761% |
| 2025-12-17 | 34.89 | 34.94 | 34.87 | 34.88 | -0.370% | 2,990 | +1.846% |
| 2025-12-16 | 35.11 | 35.11 | 34.89 | 35.01 | -0.635% | 3,886 | +1.470% |
| 2025-12-15 | 35.31 | 35.31 | 35.10 | 35.23 | +0.312% | 7,573 | +0.825% |
| 2025-12-12 | 35.12 | 35.16 | 35.07 | 35.12 | -0.625% | 17,808 | +1.140% |
| 2025-12-11 | 34.84 | 35.38 | 34.84 | 35.34 | +1.248% | 25,912 | +0.508% |
| 2025-12-10 | 34.84 | 34.93 | 34.76 | 34.90 | +0.478% | 6,562 | +1.763% |
| 2025-12-09 | 35.04 | 35.04 | 34.74 | 34.74 | -0.371% | 3,431 | +2.249% |
| 2025-12-08 | 35.03 | 35.03 | 34.84 | 34.87 | -0.674% | 4,663 | +1.869% |
| 2025-12-05 | 35.17 | 35.21 | 35.10 | 35.10 | -0.176% | 1,559 | +1.182% |
| 2025-12-04 | 35.10 | 35.18 | 35.10 | 35.17 | +0.490% | 2,719 | +1.004% |
| 2025-12-03 | 34.78 | 35.07 | 34.78 | 34.99 | +0.432% | 16,915 | +1.500% |
| 2025-12-02 | 35.01 | 35.01 | 34.84 | 34.84 | -0.232% | 6,530 | +1.939% |
| 2025-12-01 | 35.02 | 35.16 | 34.93 | 34.93 | -0.975% | 11,275 | +1.702% |
| 2025-11-28 | 35.22 | 35.29 | 35.22 | 35.27 | +0.393% | 1,525 | +0.710% |
| 2025-11-26 | 35.00 | 35.25 | 34.88 | 35.13 | +0.740% | 4,941 | +1.106% |
| 2025-11-25 | 34.40 | 34.89 | 34.40 | 34.87 | +1.644% | 5,318 | +1.854% |
| 2025-11-24 | 34.24 | 34.39 | 34.24 | 34.31 | +0.381% | 4,182 | +3.529% |
| 2025-11-21 | 34.24 | 34.28 | 34.18 | 34.18 | +0.970% | 3,561 | +3.923% |
| 2025-11-20 | 34.42 | 34.53 | 33.85 | 33.85 | -0.727% | 5,896 | +4.932% |
| 2025-11-19 | 34.21 | 34.23 | 34.05 | 34.10 | -0.461% | 7,101 | +4.169% |
| 2025-11-18 | 34.34 | 34.41 | 34.17 | 34.26 | -0.154% | 5,919 | +3.689% |
| 2025-11-17 | 34.72 | 34.75 | 34.27 | 34.31 | -1.176% | 3,180 | +3.529% |
| 2025-11-14 | 34.63 | 34.85 | 34.63 | 34.72 | -0.373% | 16,559 | +2.312% |
| 2025-11-13 | 35.29 | 35.31 | 34.82 | 34.85 | -1.443% | 22,575 | +1.931% |
| 2025-11-12 | 35.27 | 35.44 | 35.27 | 35.36 | +0.295% | 16,626 | +0.460% |
| 2025-11-11 | 35.18 | 35.32 | 35.15 | 35.25 | +0.262% | 260,121 | +0.756% |
| 2025-11-10 | 35.02 | 35.23 | 34.98 | 35.16 | +0.623% | 8,338 | +1.020% |
| 2025-11-07 | 34.54 | 34.94 | 34.54 | 34.94 | +1.057% | 12,629 | +1.650% |
| 2025-11-06 | 34.57 | 34.73 | 34.50 | 34.58 | -0.148% | 9,500 | +2.724% |
| 2025-11-05 | 34.49 | 34.80 | 34.49 | 34.63 | +0.385% | 56,490 | +2.573% |
| 2025-11-04 | 34.52 | 34.56 | 34.46 | 34.50 | -0.044% | 5,615 | +2.967% |
| 2025-11-03 | 34.45 | 34.52 | 34.25 | 34.51 | -0.092% | 9,298 | +2.922% |
| 2025-10-31 | 34.53 | 34.63 | 34.37 | 34.54 | +0.008% | 6,075 | +2.827% |
| 2025-10-30 | 34.43 | 34.84 | 34.43 | 34.54 | +0.101% | 12,312 | +2.835% |
| 2025-10-29 | 34.62 | 34.62 | 34.46 | 34.51 | -0.443% | 2,963 | +2.939% |
| 2025-10-28 | 34.93 | 34.93 | 34.66 | 34.66 | -0.715% | 6,227 | +2.483% |
| 2025-10-27 | 34.89 | 34.99 | 34.83 | 34.91 | +0.216% | 11,576 | +1.750% |
| 2025-10-24 | 35.00 | 35.00 | 34.83 | 34.83 | -0.026% | 15,353 | +1.969% |
| 2025-10-23 | 34.93 | 34.96 | 34.72 | 34.84 | -0.045% | 28,164 | +1.943% |
| 2025-10-22 | 35.02 | 35.02 | 34.86 | 34.86 | -0.429% | 141,818 | +1.897% |
| 2025-10-21 | 35.03 | 35.13 | 35.00 | 35.01 | +0.269% | 6,690 | +1.459% |
| 2025-10-20 | 34.70 | 34.94 | 34.70 | 34.91 | +0.975% | 5,099 | +1.732% |
| 2025-10-17 | 34.48 | 34.61 | 34.34 | 34.58 | +0.868% | 9,817 | +2.724% |
| 2025-10-16 | 34.89 | 34.89 | 34.28 | 34.28 | -1.960% | 6,697 | +3.616% |
| 2025-10-15 | 35.04 | 35.04 | 34.95 | 34.97 | -0.433% | 3,606 | +1.585% |
| 2025-10-14 | 34.69 | 35.16 | 34.69 | 35.12 | +0.979% | 5,182 | +1.145% |
| 2025-10-13 | 34.79 | 34.86 | 34.70 | 34.78 | +0.002% | 6,047 | +2.135% |
| 2025-10-10 | 35.00 | 35.04 | 34.78 | 34.78 | -0.463% | 2,955 | +2.137% |
| 2025-10-09 | 35.20 | 35.20 | 34.94 | 34.94 | -0.856% | 1,776 | +1.664% |
| 2025-10-08 | 35.34 | 35.34 | 35.16 | 35.24 | -0.073% | 6,679 | +0.794% |
| 2025-10-07 | 35.27 | 35.28 | 35.18 | 35.27 | +0.250% | 2,900 | +0.720% |
| 2025-10-06 | 35.19 | 35.22 | 35.10 | 35.18 | -0.095% | 4,924 | +0.971% |
| 2025-10-03 | 35.21 | 35.36 | 35.21 | 35.21 | +0.213% | 3,866 | +0.876% |
| 2025-10-02 | 35.06 | 35.20 | 35.04 | 35.14 | -0.197% | 8,208 | +1.091% |
| 2025-10-01 | 35.32 | 35.32 | 35.20 | 35.21 | -0.705% | 4,563 | +0.891% |
| 2025-09-30 | 35.27 | 35.46 | 35.27 | 35.46 | +0.657% | 14,938 | +0.180% |
| 2025-09-29 | 35.14 | 35.24 | 35.13 | 35.22 | +0.132% | 11,073 | +0.838% |
| 2025-09-26 | 34.89 | 35.20 | 34.89 | 35.18 | +0.919% | 9,581 | +0.972% |
| 2025-09-25 | 35.06 | 35.06 | 34.75 | 34.86 | -0.506% | 11,791 | +1.900% |
| 2025-09-24 | 35.06 | 35.11 | 34.98 | 35.03 | +0.178% | 6,281 | +1.385% |
| 2025-09-23 | 34.90 | 34.99 | 34.85 | 34.97 | +0.430% | 3,555 | +1.565% |
| 2025-09-22 | 34.67 | 34.88 | 34.67 | 34.82 | +0.216% | 17,562 | +2.002% |
| 2025-09-19 | 34.81 | 34.81 | 34.67 | 34.75 | -0.080% | 8,654 | +2.223% |
| 2025-09-18 | 34.68 | 34.86 | 34.68 | 34.77 | +0.116% | 9,999 | +2.141% |
| 2025-09-17 | 34.79 | 34.89 | 34.71 | 34.73 | +0.506% | 10,294 | +2.259% |
| 2025-09-16 | 34.79 | 34.80 | 34.54 | 34.56 | -0.715% | 122,298 | +2.777% |
| 2025-09-15 | 35.03 | 35.03 | 34.81 | 34.81 | -0.820% | 3,003 | +2.042% |
| 2025-09-12 | 35.27 | 35.27 | 35.09 | 35.10 | -0.528% | 40,353 | +1.206% |
| 2025-09-11 | 34.84 | 35.31 | 34.84 | 35.28 | +1.573% | 247,777 | +0.671% |
| 2025-09-10 | 34.91 | 34.93 | 34.65 | 34.74 | -0.654% | 27,860 | +2.254% |
| 2025-09-09 | 35.03 | 35.03 | 34.90 | 34.97 | -0.068% | 15,844 | +1.586% |
| 2025-09-08 | 34.77 | 34.99 | 34.76 | 34.99 | +0.255% | 148,050 | +1.516% |
| 2025-09-05 | 35.19 | 35.22 | 34.80 | 34.90 | -0.756% | 167,438 | +1.775% |
| 2025-09-04 | 35.05 | 35.17 | 35.05 | 35.17 | +0.589% | 4,474 | +1.006% |
| 2025-09-03 | 34.83 | 34.96 | 34.79 | 34.96 | +0.208% | 9,136 | +1.600% |
| 2025-09-02 | 34.95 | 34.95 | 34.80 | 34.89 | -0.370% | 1,524 | +1.812% |
| 2025-08-29 | 35.03 | 35.03 | 34.96 | 35.02 | +0.127% | 4,744 | +1.435% |
| 2025-08-28 | 34.90 | 34.97 | 34.90 | 34.97 | -0.375% | 2,399 | +1.564% |
| 2025-08-27 | 35.05 | 35.14 | 35.05 | 35.10 | +0.249% | 6,240 | +1.182% |
| 2025-08-26 | 35.00 | 35.02 | 34.88 | 35.02 | +0.079% | 3,348 | +1.435% |
| 2025-08-25 | 35.29 | 35.29 | 34.99 | 34.99 | -0.817% | 7,018 | +1.515% |
| 2025-08-22 | 35.42 | 35.42 | 35.28 | 35.28 | +0.168% | 3,461 | +0.686% |
| 2025-08-21 | 35.29 | 35.29 | 35.21 | 35.22 | -0.480% | 3,431 | +0.855% |
| 2025-08-20 | 35.37 | 35.45 | 35.30 | 35.39 | +1.067% | 3,260 | +0.370% |
| 2025-08-19 | 35.01 | 35.01 | 34.91 | 35.01 | +0.796% | 1,750 | +1.441% |
| 2025-08-18 | 34.84 | 34.84 | 34.74 | 34.74 | -0.250% | 4,082 | +2.249% |
| 2025-08-15 | 34.81 | 34.89 | 34.80 | 34.83 | -0.287% | 10,492 | +1.993% |
| 2025-08-14 | 34.92 | 34.95 | 34.88 | 34.93 | -0.165% | 1,515 | +1.700% |
| 2025-08-13 | 34.84 | 34.98 | 34.83 | 34.98 | +0.479% | 3,132 | +1.532% |
| 2025-08-12 | 34.87 | 34.87 | 34.74 | 34.82 | -0.236% | 6,728 | +2.019% |
| 2025-08-11 | 34.94 | 34.96 | 34.90 | 34.90 | -0.144% | 3,058 | +1.778% |
| 2025-08-08 | 35.01 | 35.01 | 34.90 | 34.95 | +0.427% | 14,067 | +1.631% |
| 2025-08-07 | 35.01 | 35.01 | 34.77 | 34.80 | -0.362% | 3,392 | +2.065% |
| 2025-08-06 | 34.94 | 34.98 | 34.91 | 34.93 | +0.550% | 10,737 | +1.696% |
| 2025-08-05 | 34.83 | 34.85 | 34.71 | 34.74 | +0.006% | 86,078 | +2.255% |
| 2025-08-04 | 34.43 | 34.73 | 34.43 | 34.73 | +1.202% | 13,513 | +2.261% |
| 2025-08-01 | 34.23 | 34.38 | 34.19 | 34.32 | -0.221% | 6,564 | +3.491% |
| 2025-07-31 | 34.31 | 34.64 | 34.31 | 34.40 | -0.264% | 3,794 | +3.262% |
| 2025-07-30 | 34.52 | 34.65 | 34.38 | 34.49 | -0.180% | 4,384 | +2.990% |
| 2025-07-29 | 34.49 | 34.59 | 34.48 | 34.55 | +0.547% | 3,410 | +2.805% |
| 2025-07-28 | 34.67 | 34.67 | 34.36 | 34.36 | -1.046% | 6,071 | +3.367% |
| 2025-07-25 | 34.67 | 34.74 | 34.63 | 34.73 | +0.378% | 3,750 | +2.286% |
| 2025-07-24 | 34.54 | 34.67 | 34.54 | 34.59 | +0.159% | 4,970 | +2.673% |
| 2025-07-23 | 34.52 | 34.54 | 34.47 | 34.54 | -0.084% | 1,849 | +2.836% |
| 2025-07-22 | 34.43 | 34.58 | 34.39 | 34.57 | +0.696% | 5,083 | +2.750% |
| 2025-07-21 | 34.40 | 34.55 | 34.33 | 34.33 | -0.133% | 10,918 | +3.465% |
| 2025-07-18 | 34.52 | 34.52 | 34.31 | 34.38 | +0.015% | 40,131 | +3.328% |
| 2025-07-17 | 34.34 | 34.44 | 34.21 | 34.37 | +0.032% | 12,017 | +3.344% |
| 2025-07-16 | 34.23 | 34.36 | 34.19 | 34.36 | +0.464% | 8,405 | +3.377% |
| 2025-07-15 | 34.60 | 34.63 | 34.20 | 34.20 | -1.412% | 9,034 | +3.856% |
| 2025-07-14 | 34.57 | 34.69 | 34.57 | 34.69 | +0.669% | 3,205 | +2.389% |
| 2025-07-11 | 34.42 | 34.49 | 34.36 | 34.46 | -0.408% | 128,151 | +3.075% |
| 2025-07-10 | 34.64 | 34.69 | 34.56 | 34.60 | -0.284% | 9,107 | +2.654% |
| 2025-07-09 | 34.68 | 34.70 | 34.57 | 34.70 | +0.085% | 3,932 | +2.362% |
| 2025-07-08 | 34.87 | 34.87 | 34.64 | 34.67 | -0.762% | 9,380 | +2.449% |
| 2025-07-07 | 34.94 | 34.98 | 34.85 | 34.94 | -0.238% | 4,824 | +1.669% |
| 2025-07-03 | 34.87 | 35.02 | 34.85 | 35.02 | +0.930% | 22,668 | +1.426% |
| 2025-07-02 | 35.10 | 35.10 | 34.47 | 34.70 | -1.178% | 6,060 | +2.370% |
| 2025-07-01 | 35.15 | 35.32 | 35.01 | 35.11 | +0.011% | 32,260 | +1.164% |
| 2025-06-30 | 34.88 | 35.11 | 34.80 | 35.11 | +0.912% | 25,386 | +1.174% |
| 2025-06-27 | 34.59 | 34.93 | 34.59 | 34.79 | +0.506% | 21,538 | +2.097% |
| 2025-06-26 | 34.56 | 34.61 | 34.50 | 34.61 | +0.122% | 11,208 | +2.614% |
| 2025-06-25 | 34.75 | 34.75 | 34.57 | 34.57 | -1.447% | 1,635 | +2.739% |
| 2025-06-24 | 35.22 | 35.22 | 34.93 | 35.08 | 0.000% | 9,640 | +1.253% |
| 2025-06-23 | 34.74 | 35.08 | 34.74 | 35.08 | +1.183% | 5,009 | +1.253% |
| 2025-06-20 | 34.71 | 34.77 | 34.53 | 34.67 | +0.390% | 18,642 | +2.450% |
| 2025-06-18 | 34.63 | 34.77 | 34.54 | 34.54 | -0.313% | 5,488 | +2.850% |
| 2025-06-17 | 34.67 | 34.72 | 34.58 | 34.64 | -0.229% | 9,348 | +2.528% |
| 2025-06-16 | 35.00 | 35.00 | 34.67 | 34.72 | -0.067% | 5,795 | +2.294% |
| 2025-06-13 | 34.88 | 35.04 | 34.75 | 34.75 | -0.787% | 34,877 | +2.225% |
| 2025-06-12 | 34.74 | 35.02 | 34.74 | 35.02 | +0.807% | 4,261 | +1.421% |
| 2025-06-11 | 34.84 | 34.88 | 34.71 | 34.74 | -0.207% | 7,541 | +2.239% |
| 2025-06-10 | 34.82 | 34.87 | 34.78 | 34.81 | -0.075% | 5,898 | +2.027% |
| 2025-06-09 | 34.74 | 35.01 | 34.68 | 34.84 | -1.376% | 15,728 | +1.950% |
| 2025-06-06 | 35.37 | 35.38 | 35.21 | 35.33 | +0.553% | 6,843 | +0.548% |
| 2025-06-05 | 35.30 | 35.30 | 35.03 | 35.13 | -0.396% | 109,671 | +1.104% |
| 2025-06-04 | 35.58 | 35.58 | 35.27 | 35.27 | -0.711% | 12,723 | +0.703% |
| 2025-06-03 | 35.53 | 35.59 | 35.29 | 35.52 | -0.213% | 23,987 | -0.013% |
| 2025-06-02 | 35.43 | 35.63 | 35.23 | 35.60 | +0.192% | 12,148 | -0.226% |
| 2025-05-30 | 35.28 | 35.53 | 35.28 | 35.53 | +0.886% | 2,975 | -0.035% |
| 2025-05-29 | 35.18 | 35.27 | 35.02 | 35.22 | +0.326% | 13,935 | +0.851% |
| 2025-05-28 | 35.31 | 35.31 | 35.11 | 35.11 | -0.689% | 41,926 | +1.179% |
| 2025-05-27 | 35.26 | 35.44 | 35.17 | 35.35 | +0.911% | 75,741 | +0.482% |
| 2025-05-23 | 34.96 | 35.11 | 34.81 | 35.03 | +0.039% | 20,881 | +1.397% |
| 2025-05-22 | 35.22 | 35.22 | 34.97 | 35.02 | -0.578% | 3,252 | +1.437% |
| 2025-05-21 | 35.52 | 35.53 | 35.21 | 35.22 | -1.047% | 5,057 | +0.850% |
| 2025-05-20 | 35.63 | 35.67 | 35.55 | 35.59 | -0.356% | 24,166 | -0.206% |
| 2025-05-19 | 35.57 | 35.73 | 35.54 | 35.72 | +0.534% | 11,720 | -0.561% |
| 2025-05-16 | 35.12 | 35.55 | 35.12 | 35.53 | +0.996% | 21,723 | -0.031% |
| 2025-05-15 | 34.61 | 35.18 | 34.61 | 35.18 | +2.187% | 9,952 | +0.965% |
| 2025-05-14 | 34.59 | 34.59 | 34.35 | 34.43 | -0.509% | 14,184 | +3.173% |
| 2025-05-13 | 34.74 | 34.80 | 34.60 | 34.60 | -0.566% | 8,388 | +2.648% |
| 2025-05-12 | 35.18 | 35.18 | 34.48 | 34.80 | -0.510% | 12,829 | +2.068% |
| 2025-05-09 | 34.91 | 35.05 | 34.91 | 34.98 | -0.013% | 9,839 | +1.547% |
| 2025-05-08 | 35.45 | 35.45 | 34.98 | 34.98 | -0.814% | 4,961 | +1.534% |
| 2025-05-07 | 35.31 | 35.40 | 35.19 | 35.27 | +0.397% | 25,107 | +0.707% |
| 2025-05-06 | 34.91 | 35.19 | 34.91 | 35.13 | +0.065% | 129,787 | +1.108% |
| 2025-05-05 | 35.02 | 35.24 | 35.02 | 35.11 | +0.022% | 12,224 | +1.173% |
| 2025-05-02 | 34.98 | 35.19 | 34.98 | 35.10 | +1.156% | 15,741 | +1.196% |
| 2025-05-01 | 34.73 | 34.85 | 34.69 | 34.70 | -0.690% | 15,271 | +2.365% |
| 2025-04-30 | 34.61 | 34.94 | 34.51 | 34.94 | +0.938% | 9,481 | +1.659% |
| 2025-04-29 | 34.42 | 34.66 | 34.42 | 34.62 | +0.581% | 2,565 | +2.612% |
| 2025-04-28 | 34.35 | 34.42 | 34.12 | 34.42 | +0.570% | 6,397 | +3.208% |
| 2025-04-25 | 34.10 | 34.24 | 33.95 | 34.22 | -0.400% | 5,600 | +3.796% |
| 2025-04-24 | 34.26 | 34.42 | 34.02 | 34.36 | +0.404% | 8,528 | +3.380% |
| 2025-04-23 | 34.61 | 34.61 | 34.19 | 34.22 | -0.193% | 7,665 | +3.797% |
| 2025-04-22 | 33.79 | 34.29 | 33.79 | 34.29 | +2.347% | 8,902 | +3.597% |
| 2025-04-21 | 34.27 | 34.27 | 33.16 | 33.50 | -2.247% | 25,845 | +6.028% |
| 2025-04-17 | 34.25 | 34.52 | 34.25 | 34.27 | +0.560% | 18,561 | +3.646% |
| 2025-04-16 | 34.34 | 34.50 | 33.93 | 34.08 | -0.987% | 18,769 | +4.227% |
| 2025-04-15 | 34.73 | 34.73 | 34.42 | 34.42 | +0.040% | 15,646 | +3.199% |
| 2025-04-14 | 34.42 | 34.51 | 34.23 | 34.41 | 0.000% | 2,338 | +3.239% |