FAAR
First Trust Alternative Absolute Return Strategy ETF
stockNASDAQETF
At CloseOct 2, 2026 2:49:26 PM EDT
32.10USD-0.818%(-0.26)56,551
FAAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.01 | 32.18 | 31.80 | 32.15 | -0.664% | 56,551 | 0.000% |
| 2026-10-01 | 32.26 | 32.47 | 32.22 | 32.36 | +0.372% | 171,488 | -0.664% |
| 2026-09-30 | 32.29 | 32.51 | 32.22 | 32.24 | +0.640% | 70,729 | -0.295% |
| 2026-09-29 | 31.90 | 32.08 | 31.86 | 32.04 | +0.345% | 42,100 | +0.343% |
| 2026-09-28 | 32.07 | 32.13 | 31.82 | 31.93 | -0.977% | 43,358 | +0.689% |
| 2026-09-25 | 32.32 | 32.40 | 32.09 | 32.24 | -0.983% | 40,152 | -0.295% |
| 2026-09-24 | 32.38 | 32.80 | 32.38 | 32.56 | +0.200% | 40,678 | -1.274% |
| 2026-09-23 | 32.30 | 32.53 | 32.28 | 32.50 | +0.606% | 39,158 | -1.077% |
| 2026-09-22 | 32.19 | 32.36 | 32.19 | 32.30 | +0.301% | 47,141 | -0.477% |
| 2026-09-21 | 32.30 | 32.37 | 32.14 | 32.21 | -1.229% | 43,828 | -0.178% |
| 2026-09-18 | 32.61 | 32.67 | 32.52 | 32.61 | +0.879% | 16,147 | -1.404% |
| 2026-09-17 | 32.21 | 32.49 | 32.21 | 32.32 | +0.582% | 67,676 | -0.537% |
| 2026-09-16 | 32.28 | 32.34 | 32.12 | 32.14 | -0.950% | 19,587 | +0.041% |
| 2026-09-15 | 32.22 | 32.46 | 32.22 | 32.45 | +1.313% | 33,980 | -0.909% |
| 2026-09-14 | 32.17 | 32.24 | 32.00 | 32.02 | +0.095% | 79,145 | +0.392% |
| 2026-09-11 | 31.89 | 32.05 | 31.89 | 31.99 | -0.469% | 128,434 | +0.487% |
| 2026-09-10 | 31.92 | 32.21 | 31.91 | 32.15 | +0.626% | 34,551 | +0.016% |
| 2026-09-09 | 31.90 | 32.02 | 31.87 | 31.95 | +0.547% | 21,926 | +0.642% |
| 2026-09-08 | 31.80 | 31.86 | 31.70 | 31.77 | +0.749% | 35,365 | +1.192% |
| 2026-09-04 | 31.33 | 31.58 | 31.33 | 31.54 | +0.286% | 41,567 | +1.950% |
| 2026-09-03 | 31.40 | 31.76 | 31.39 | 31.45 | +0.525% | 16,459 | +2.242% |
| 2026-09-02 | 31.27 | 31.34 | 31.23 | 31.28 | +0.135% | 35,306 | +2.778% |
| 2026-09-01 | 30.94 | 31.27 | 30.93 | 31.24 | +0.943% | 23,721 | +2.918% |
| 2026-08-31 | 30.93 | 30.98 | 30.84 | 30.95 | +0.751% | 22,894 | +3.888% |
| 2026-08-28 | 30.99 | 30.99 | 30.69 | 30.72 | -0.835% | 12,462 | +4.668% |
| 2026-08-27 | 30.86 | 31.00 | 30.85 | 30.97 | +0.258% | 47,809 | +3.794% |
| 2026-08-26 | 30.97 | 31.09 | 30.87 | 30.89 | -0.446% | 37,520 | +4.062% |
| 2026-08-25 | 31.03 | 31.11 | 30.96 | 31.03 | -0.342% | 14,461 | +3.598% |
| 2026-08-24 | 31.31 | 31.41 | 31.07 | 31.14 | -0.954% | 52,989 | +3.243% |
| 2026-08-21 | 31.48 | 31.55 | 31.44 | 31.44 | +0.287% | 23,645 | +2.258% |
| 2026-08-20 | 31.10 | 31.37 | 31.10 | 31.35 | +0.771% | 6,363 | +2.552% |
| 2026-08-19 | 31.26 | 31.27 | 31.07 | 31.11 | -0.160% | 34,080 | +3.343% |
| 2026-08-18 | 31.09 | 31.22 | 31.08 | 31.16 | +0.167% | 14,450 | +3.177% |
| 2026-08-17 | 31.01 | 31.16 | 31.00 | 31.11 | +0.657% | 31,494 | +3.350% |
| 2026-08-14 | 30.82 | 30.95 | 30.82 | 30.91 | -0.472% | 20,083 | +4.028% |
| 2026-08-13 | 31.05 | 31.18 | 31.01 | 31.05 | -0.427% | 42,034 | +3.537% |
| 2026-08-12 | 31.20 | 31.22 | 31.03 | 31.18 | -0.144% | 14,778 | +3.094% |
| 2026-08-11 | 31.12 | 31.27 | 31.12 | 31.23 | +0.192% | 27,294 | +2.946% |
| 2026-08-10 | 31.02 | 31.24 | 31.02 | 31.17 | +1.399% | 43,053 | +3.144% |
| 2026-08-07 | 30.87 | 30.94 | 30.71 | 30.74 | -0.551% | 21,274 | +4.587% |
| 2026-08-06 | 30.80 | 31.57 | 30.80 | 30.91 | +0.699% | 49,497 | +4.011% |
| 2026-08-05 | 30.65 | 30.74 | 30.58 | 30.70 | +0.482% | 27,509 | +4.738% |
| 2026-08-04 | 30.61 | 30.66 | 30.50 | 30.55 | -0.624% | 26,343 | +5.244% |
| 2026-08-03 | 30.83 | 30.87 | 30.68 | 30.74 | -1.427% | 84,064 | +4.587% |
| 2026-07-31 | 31.20 | 31.22 | 31.11 | 31.18 | -0.111% | 17,507 | +3.094% |
| 2026-07-30 | 31.12 | 31.26 | 31.11 | 31.22 | -0.161% | 17,884 | +2.980% |
| 2026-07-29 | 31.08 | 31.33 | 31.08 | 31.27 | +0.904% | 12,945 | +2.814% |
| 2026-07-28 | 31.04 | 31.08 | 30.97 | 30.99 | -0.386% | 208,098 | +3.743% |
| 2026-07-27 | 31.14 | 31.22 | 31.08 | 31.11 | -0.267% | 17,621 | +3.343% |
| 2026-07-24 | 31.27 | 31.31 | 31.15 | 31.19 | -0.117% | 18,338 | +3.067% |
| 2026-07-23 | 31.29 | 31.29 | 31.17 | 31.23 | +0.096% | 28,338 | +2.946% |
| 2026-07-22 | 31.32 | 31.32 | 31.15 | 31.20 | -0.208% | 21,099 | +3.045% |
| 2026-07-21 | 31.32 | 31.34 | 31.21 | 31.27 | -0.207% | 21,557 | +2.831% |
| 2026-07-20 | 31.25 | 31.38 | 31.25 | 31.33 | +0.160% | 12,803 | +2.617% |
| 2026-07-17 | 31.39 | 32.10 | 31.26 | 31.28 | -0.193% | 26,675 | +2.781% |
| 2026-07-16 | 31.33 | 31.38 | 31.25 | 31.34 | +0.387% | 22,746 | +2.583% |
| 2026-07-15 | 31.36 | 31.41 | 31.11 | 31.22 | -0.748% | 21,329 | +2.980% |
| 2026-07-14 | 31.60 | 31.62 | 31.38 | 31.45 | +0.306% | 34,228 | +2.210% |
| 2026-07-13 | 31.14 | 31.41 | 31.14 | 31.36 | +0.741% | 28,112 | +2.522% |
| 2026-07-10 | 31.28 | 31.28 | 31.00 | 31.13 | -0.628% | 22,832 | +3.282% |
| 2026-07-09 | 31.54 | 31.54 | 31.26 | 31.32 | -0.461% | 17,578 | +2.634% |
| 2026-07-08 | 31.33 | 31.53 | 31.20 | 31.47 | +0.801% | 19,069 | +2.161% |
| 2026-07-07 | 31.31 | 31.31 | 31.12 | 31.22 | -0.615% | 27,991 | +2.979% |
| 2026-07-06 | 31.43 | 31.47 | 31.33 | 31.41 | -0.069% | 54,364 | +2.345% |
| 2026-07-02 | 31.34 | 31.46 | 31.25 | 31.43 | +0.143% | 47,132 | +2.275% |
| 2026-07-01 | 31.32 | 31.53 | 31.29 | 31.39 | -0.727% | 75,626 | +2.421% |
| 2026-06-30 | 31.66 | 31.74 | 31.49 | 31.62 | -0.016% | 167,371 | +1.676% |
| 2026-06-29 | 31.55 | 31.67 | 31.51 | 31.63 | -0.095% | 1,069,500 | +1.660% |
| 2026-06-26 | 31.66 | 31.70 | 31.50 | 31.66 | -0.236% | 43,791 | +1.564% |
| 2026-06-25 | 31.61 | 31.80 | 31.59 | 31.73 | +0.060% | 38,662 | +1.324% |
| 2026-06-24 | 31.58 | 31.80 | 31.58 | 31.71 | -1.457% | 31,862 | +1.384% |
| 2026-06-23 | 32.12 | 32.23 | 32.10 | 32.18 | -0.908% | 20,832 | -0.093% |
| 2026-06-22 | 32.37 | 32.52 | 32.36 | 32.48 | -0.046% | 37,273 | -1.001% |
| 2026-06-18 | 32.50 | 32.54 | 32.33 | 32.49 | +0.312% | 24,323 | -1.046% |
| 2026-06-17 | 32.65 | 33.99 | 32.39 | 32.39 | -1.397% | 23,126 | -0.737% |
| 2026-06-16 | 32.68 | 32.88 | 32.64 | 32.85 | -0.537% | 34,651 | -2.124% |
| 2026-06-15 | 32.90 | 33.07 | 32.87 | 33.02 | -0.317% | 31,892 | -2.650% |
| 2026-06-12 | 33.16 | 33.23 | 33.02 | 33.13 | -0.361% | 19,849 | -2.958% |
| 2026-06-11 | 33.18 | 33.35 | 33.17 | 33.25 | +0.167% | 28,348 | -3.308% |
| 2026-06-10 | 33.17 | 34.30 | 33.13 | 33.19 | +0.195% | 55,635 | -3.147% |
| 2026-06-09 | 33.15 | 33.21 | 32.96 | 33.13 | -0.597% | 42,702 | -2.958% |
| 2026-06-08 | 33.43 | 33.43 | 33.22 | 33.33 | -0.182% | 28,913 | -3.538% |
| 2026-06-05 | 33.58 | 33.68 | 33.34 | 33.39 | -1.213% | 23,456 | -3.714% |
| 2026-06-04 | 33.78 | 34.67 | 33.65 | 33.80 | -0.471% | 25,336 | -4.882% |
| 2026-06-03 | 33.91 | 34.06 | 33.90 | 33.96 | +0.015% | 38,497 | -5.330% |
| 2026-06-02 | 33.98 | 34.01 | 33.86 | 33.95 | +0.147% | 26,099 | -5.316% |
| 2026-06-01 | 33.83 | 34.02 | 33.83 | 33.91 | +0.089% | 23,640 | -5.176% |
| 2026-05-29 | 33.83 | 33.95 | 33.73 | 33.88 | -0.133% | 27,354 | -5.092% |
| 2026-05-28 | 33.77 | 33.98 | 33.07 | 33.92 | +0.997% | 18,641 | -5.218% |
| 2026-05-27 | 33.46 | 33.67 | 33.35 | 33.59 | -0.088% | 26,359 | -4.273% |
| 2026-05-26 | 33.73 | 33.81 | 33.54 | 33.61 | -0.988% | 31,333 | -4.357% |
| 2026-05-22 | 34.07 | 34.09 | 33.95 | 33.95 | -0.279% | 24,640 | -5.302% |
| 2026-05-21 | 34.19 | 34.47 | 33.95 | 34.05 | -0.032% | 31,897 | -5.566% |
| 2026-05-20 | 34.20 | 34.21 | 34.02 | 34.06 | -0.683% | 24,507 | -5.596% |
| 2026-05-19 | 34.21 | 34.33 | 34.13 | 34.29 | -0.146% | 97,281 | -6.241% |
| 2026-05-18 | 34.38 | 34.48 | 34.34 | 34.34 | +0.469% | 27,054 | -6.378% |
| 2026-05-15 | 34.14 | 34.22 | 34.10 | 34.18 | +0.319% | 31,137 | -5.939% |
| 2026-05-14 | 34.01 | 34.10 | 33.98 | 34.07 | +0.195% | 30,319 | -5.639% |
| 2026-05-13 | 34.21 | 34.24 | 33.94 | 34.01 | -0.220% | 19,865 | -5.455% |
| 2026-05-12 | 34.12 | 34.15 | 33.95 | 34.08 | +0.590% | 41,299 | -5.663% |
| 2026-05-11 | 33.82 | 33.94 | 33.82 | 33.88 | +0.713% | 28,016 | -5.106% |
| 2026-05-08 | 33.68 | 33.78 | 33.62 | 33.64 | +0.238% | 20,537 | -4.429% |
| 2026-05-07 | 33.49 | 33.66 | 33.33 | 33.56 | -0.122% | 31,800 | -4.201% |
| 2026-05-06 | 33.89 | 33.89 | 33.56 | 33.60 | -1.072% | 32,976 | -4.318% |
| 2026-05-05 | 34.04 | 34.14 | 33.89 | 33.97 | -0.774% | 16,909 | -5.344% |
| 2026-05-04 | 34.08 | 34.28 | 34.08 | 34.23 | +0.190% | 21,751 | -6.077% |
| 2026-05-01 | 34.12 | 34.24 | 34.09 | 34.16 | -0.481% | 19,762 | -5.898% |
| 2026-04-30 | 34.02 | 35.80 | 34.00 | 34.33 | +0.190% | 13,154 | -6.350% |
| 2026-04-29 | 34.17 | 34.28 | 34.09 | 34.27 | +0.558% | 20,040 | -6.172% |
| 2026-04-28 | 33.95 | 34.09 | 33.92 | 34.08 | -0.163% | 20,943 | -5.649% |
| 2026-04-27 | 34.01 | 34.23 | 34.00 | 34.13 | +0.576% | 28,382 | -5.803% |
| 2026-04-24 | 33.95 | 33.99 | 33.84 | 33.94 | -0.308% | 16,520 | -5.261% |
| 2026-04-23 | 33.84 | 34.07 | 33.84 | 34.04 | +0.426% | 47,729 | -5.552% |
| 2026-04-22 | 33.72 | 34.01 | 33.72 | 33.90 | +0.461% | 9,108 | -5.150% |
| 2026-04-21 | 33.43 | 33.78 | 33.38 | 33.74 | +0.777% | 15,829 | -4.713% |
| 2026-04-20 | 33.56 | 33.59 | 33.47 | 33.48 | +0.074% | 19,736 | -3.973% |
| 2026-04-17 | 33.31 | 33.49 | 33.31 | 33.46 | -0.830% | 53,528 | -3.901% |
| 2026-04-16 | 33.60 | 33.78 | 33.60 | 33.73 | -0.015% | 34,504 | -4.698% |
| 2026-04-15 | 33.59 | 33.82 | 33.55 | 33.74 | +0.462% | 20,463 | -4.713% |
| 2026-04-14 | 33.85 | 33.85 | 33.52 | 33.59 | -0.445% | 27,300 | -4.273% |
| 2026-04-13 | 33.96 | 34.01 | 33.69 | 33.73 | +0.205% | 34,525 | -4.698% |
| 2026-04-10 | 33.62 | 33.82 | 33.62 | 33.67 | +0.404% | 36,139 | -4.503% |
| 2026-04-09 | 33.58 | 33.63 | 33.40 | 33.53 | +0.401% | 17,354 | -4.117% |
| 2026-04-08 | 33.19 | 33.43 | 33.18 | 33.40 | -1.800% | 30,736 | -3.733% |
| 2026-04-07 | 34.19 | 34.19 | 34.00 | 34.01 | -0.112% | 40,803 | -5.466% |
| 2026-04-06 | 34.04 | 34.15 | 33.92 | 34.05 | +0.050% | 40,622 | -5.572% |
| 2026-04-02 | 33.91 | 34.12 | 33.80 | 34.03 | +1.194% | 54,682 | -5.525% |
| 2026-04-01 | 33.60 | 33.76 | 33.49 | 33.63 | -0.351% | 26,757 | -4.397% |
| 2026-03-31 | 33.84 | 33.92 | 33.60 | 33.75 | -0.053% | 353,638 | -4.733% |
| 2026-03-30 | 33.84 | 33.85 | 33.63 | 33.77 | +0.473% | 203,586 | -4.783% |
| 2026-03-27 | 33.45 | 33.68 | 33.45 | 33.61 | +1.351% | 75,511 | -4.333% |
| 2026-03-26 | 33.39 | 33.42 | 33.13 | 33.16 | -0.186% | 33,700 | -3.040% |
| 2026-03-25 | 33.20 | 33.35 | 33.10 | 33.22 | -0.587% | 25,307 | -3.221% |
| 2026-03-24 | 33.35 | 33.50 | 33.31 | 33.42 | +0.918% | 56,461 | -3.789% |
| 2026-03-23 | 33.26 | 33.32 | 33.00 | 33.11 | -2.698% | 45,054 | -2.905% |
| 2026-03-20 | 33.73 | 34.11 | 33.72 | 34.03 | +1.159% | 42,742 | -5.525% |
| 2026-03-19 | 33.67 | 33.85 | 33.45 | 33.64 | -0.738% | 26,935 | -4.429% |
| 2026-03-18 | 33.67 | 33.91 | 33.59 | 33.89 | +0.923% | 42,180 | -5.134% |
| 2026-03-17 | 33.57 | 33.63 | 33.45 | 33.58 | +1.084% | 50,943 | -4.258% |
| 2026-03-16 | 33.41 | 33.44 | 33.17 | 33.22 | -0.880% | 26,893 | -3.221% |
| 2026-03-13 | 33.44 | 33.60 | 33.39 | 33.52 | -1.019% | 43,786 | -4.073% |
| 2026-03-12 | 33.81 | 33.89 | 33.64 | 33.86 | +1.135% | 80,455 | -5.050% |
| 2026-03-11 | 32.98 | 33.48 | 31.60 | 33.48 | +1.546% | 24,781 | -3.973% |
| 2026-03-10 | 33.01 | 33.27 | 32.08 | 32.97 | +0.907% | 24,017 | -2.488% |
| 2026-03-09 | 34.03 | 34.34 | 32.48 | 32.67 | -1.738% | 69,311 | -1.604% |
| 2026-03-06 | 33.23 | 33.51 | 33.17 | 33.25 | +1.789% | 20,849 | -3.314% |
| 2026-03-05 | 32.47 | 33.01 | 32.40 | 32.67 | +1.784% | 22,588 | -1.584% |
| 2026-03-04 | 31.99 | 32.22 | 31.81 | 32.09 | +1.495% | 20,524 | +0.171% |
| 2026-03-03 | 32.00 | 32.15 | 31.46 | 31.62 | +1.002% | 11,135 | +1.669% |
| 2026-03-02 | 31.26 | 31.41 | 30.95 | 31.31 | +3.568% | 12,776 | +2.688% |
| 2026-02-27 | 30.25 | 30.26 | 30.12 | 30.23 | +0.515% | 13,720 | +6.351% |
| 2026-02-26 | 29.97 | 30.24 | 29.97 | 30.07 | +0.096% | 17,028 | +6.899% |
| 2026-02-25 | 29.90 | 30.35 | 29.90 | 30.05 | -0.046% | 18,163 | +7.002% |
| 2026-02-24 | 29.95 | 30.10 | 29.90 | 30.06 | +0.150% | 15,646 | +6.953% |
| 2026-02-23 | 30.04 | 30.11 | 29.92 | 30.02 | +0.551% | 22,996 | +7.113% |
| 2026-02-20 | 29.90 | 29.99 | 29.80 | 29.85 | -0.432% | 23,541 | +7.703% |
| 2026-02-19 | 29.67 | 30.02 | 29.67 | 29.98 | +0.943% | 16,048 | +7.238% |
| 2026-02-18 | 29.55 | 29.73 | 29.52 | 29.70 | +1.974% | 19,147 | +8.249% |
| 2026-02-17 | 29.13 | 29.20 | 29.03 | 29.13 | -0.289% | 29,239 | +10.386% |
| 2026-02-13 | 29.25 | 29.30 | 29.16 | 29.21 | +0.274% | 14,668 | +10.066% |
| 2026-02-12 | 29.45 | 29.45 | 29.08 | 29.13 | -1.365% | 14,521 | +10.367% |
| 2026-02-11 | 29.55 | 29.58 | 29.43 | 29.53 | +0.515% | 31,038 | +8.861% |
| 2026-02-10 | 29.40 | 29.42 | 29.28 | 29.38 | -0.467% | 26,390 | +9.422% |
| 2026-02-09 | 29.36 | 29.54 | 29.36 | 29.52 | +1.146% | 20,134 | +8.911% |
| 2026-02-06 | 29.09 | 29.33 | 29.09 | 29.18 | +0.563% | 18,503 | +10.159% |
| 2026-02-05 | 29.03 | 29.15 | 28.89 | 29.02 | -1.235% | 24,540 | +10.779% |
| 2026-02-04 | 29.33 | 29.51 | 29.21 | 29.38 | +0.376% | 15,421 | +9.411% |
| 2026-02-03 | 28.98 | 29.30 | 28.11 | 29.27 | +0.999% | 22,672 | +9.823% |
| 2026-02-02 | 29.04 | 29.90 | 28.89 | 28.98 | -1.452% | 26,395 | +10.919% |
| 2026-01-30 | 29.67 | 29.67 | 28.59 | 29.41 | -1.453% | 14,205 | +9.308% |
| 2026-01-29 | 30.02 | 30.05 | 29.69 | 29.85 | +0.576% | 50,075 | +7.720% |
| 2026-01-28 | 29.50 | 29.73 | 29.46 | 29.68 | +0.559% | 26,888 | +8.340% |
| 2026-01-27 | 29.11 | 29.51 | 29.06 | 29.51 | +1.323% | 18,517 | +8.946% |
| 2026-01-26 | 29.10 | 29.28 | 29.05 | 29.12 | +0.811% | 57,673 | +10.387% |
| 2026-01-23 | 28.85 | 28.95 | 28.82 | 28.89 | +1.173% | 17,218 | +11.283% |
| 2026-01-22 | 28.46 | 28.61 | 28.45 | 28.56 | -0.382% | 62,925 | +12.588% |
| 2026-01-21 | 28.60 | 28.70 | 28.57 | 28.66 | +0.933% | 32,835 | +12.158% |
| 2026-01-20 | 28.49 | 28.53 | 28.34 | 28.40 | +0.746% | 44,345 | +13.204% |
| 2026-01-16 | 28.21 | 28.31 | 28.15 | 28.19 | -0.479% | 13,658 | +14.049% |
| 2026-01-15 | 28.25 | 28.36 | 28.19 | 28.33 | -0.158% | 46,699 | +13.503% |
| 2026-01-14 | 28.52 | 28.65 | 28.20 | 28.37 | +0.177% | 20,117 | +13.324% |
| 2026-01-13 | 28.39 | 28.43 | 28.28 | 28.32 | +1.451% | 23,689 | +13.524% |
| 2026-01-12 | 27.84 | 27.96 | 27.74 | 27.91 | +0.807% | 37,648 | +15.171% |
| 2026-01-09 | 27.70 | 27.80 | 27.64 | 27.69 | +0.368% | 19,430 | +16.101% |
| 2026-01-08 | 27.26 | 27.66 | 27.26 | 27.59 | +1.155% | 26,323 | +16.528% |
| 2026-01-07 | 27.24 | 27.28 | 27.13 | 27.27 | -0.037% | 27,276 | +17.874% |
| 2026-01-06 | 27.30 | 27.40 | 27.24 | 27.29 | -0.018% | 29,441 | +17.830% |
| 2026-01-05 | 27.07 | 27.32 | 27.07 | 27.29 | +0.368% | 21,921 | +17.809% |
| 2026-01-02 | 27.11 | 27.20 | 27.05 | 27.19 | +0.332% | 58,486 | +18.242% |
| 2025-12-31 | 27.28 | 27.45 | 27.07 | 27.10 | -0.724% | 95,292 | +18.635% |
| 2025-12-30 | 27.49 | 27.49 | 27.26 | 27.30 | +0.803% | 155,973 | +17.776% |
| 2025-12-29 | 27.11 | 27.19 | 27.05 | 27.08 | -0.258% | 27,259 | +18.722% |
| 2025-12-26 | 27.19 | 27.29 | 27.05 | 27.15 | -0.067% | 19,727 | +18.416% |
| 2025-12-24 | 27.25 | 27.27 | 27.17 | 27.17 | -0.652% | 20,673 | +18.337% |
| 2025-12-23 | 27.25 | 27.39 | 27.17 | 27.35 | +0.649% | 41,911 | +17.566% |
| 2025-12-22 | 27.09 | 27.19 | 27.04 | 27.17 | +0.742% | 19,074 | +18.329% |
| 2025-12-19 | 26.88 | 26.98 | 26.85 | 26.97 | +0.672% | 16,055 | +19.207% |
| 2025-12-18 | 26.99 | 26.99 | 26.73 | 26.79 | -0.925% | 18,245 | +20.007% |
| 2025-12-17 | 26.91 | 27.06 | 26.89 | 27.04 | +0.896% | 47,080 | +18.898% |
| 2025-12-16 | 26.91 | 26.91 | 26.76 | 26.80 | -9.946% | 30,625 | +19.963% |
| 2025-12-15 | 29.78 | 29.78 | 29.67 | 29.76 | -0.302% | 20,874 | +8.031% |
| 2025-12-12 | 29.96 | 29.96 | 29.82 | 29.85 | -0.765% | 21,814 | +7.705% |
| 2025-12-11 | 30.01 | 30.13 | 29.98 | 30.08 | -0.216% | 9,624 | +6.882% |
| 2025-12-10 | 29.95 | 30.19 | 29.95 | 30.15 | +0.183% | 12,133 | +6.650% |
| 2025-12-09 | 30.14 | 30.17 | 30.02 | 30.09 | -0.762% | 15,938 | +6.846% |
| 2025-12-08 | 30.44 | 30.44 | 30.31 | 30.32 | -1.170% | 11,780 | +6.032% |
| 2025-12-05 | 30.56 | 30.82 | 30.56 | 30.68 | +0.491% | 14,439 | +4.791% |
| 2025-12-04 | 30.39 | 30.56 | 30.36 | 30.53 | +0.545% | 18,497 | +5.306% |
| 2025-12-03 | 30.31 | 30.46 | 30.31 | 30.36 | +0.296% | 27,646 | +5.880% |
| 2025-12-02 | 30.43 | 30.49 | 30.20 | 30.27 | -0.721% | 33,711 | +6.193% |
| 2025-12-01 | 30.45 | 30.52 | 30.40 | 30.50 | +0.710% | 11,614 | +5.427% |
| 2025-11-28 | 30.38 | 33.42 | 30.28 | 30.28 | +0.365% | 13,215 | +6.176% |
| 2025-11-26 | 29.96 | 30.21 | 29.96 | 30.17 | +0.785% | 18,999 | +6.563% |
| 2025-11-25 | 29.96 | 29.97 | 29.79 | 29.93 | -0.713% | 20,677 | +7.399% |
| 2025-11-24 | 29.85 | 30.18 | 29.85 | 30.15 | +0.266% | 46,434 | +6.633% |
| 2025-11-21 | 29.99 | 30.14 | 29.89 | 30.07 | -0.759% | 67,510 | +6.917% |
| 2025-11-20 | 30.47 | 30.61 | 30.25 | 30.30 | -1.158% | 46,849 | +6.106% |
| 2025-11-19 | 30.42 | 30.66 | 30.41 | 30.66 | -0.600% | 20,370 | +4.877% |
| 2025-11-18 | 30.61 | 30.88 | 30.55 | 30.84 | +1.347% | 22,638 | +4.248% |
| 2025-11-17 | 30.42 | 30.48 | 30.34 | 30.43 | -0.442% | 21,134 | +5.652% |
| 2025-11-14 | 30.25 | 30.64 | 30.25 | 30.57 | +1.276% | 17,454 | +5.186% |
| 2025-11-13 | 30.34 | 30.36 | 30.13 | 30.18 | -0.740% | 10,849 | +6.528% |
| 2025-11-12 | 30.55 | 30.55 | 30.34 | 30.41 | -1.618% | 9,079 | +5.739% |
| 2025-11-11 | 30.81 | 30.91 | 30.77 | 30.91 | +0.964% | 10,625 | +4.028% |
| 2025-11-10 | 30.40 | 30.66 | 30.40 | 30.61 | +0.888% | 11,763 | +5.031% |
| 2025-11-07 | 30.33 | 30.35 | 30.21 | 30.34 | +0.666% | 15,399 | +5.964% |
| 2025-11-06 | 30.03 | 30.18 | 30.03 | 30.14 | +0.604% | 28,175 | +6.669% |
| 2025-11-05 | 30.05 | 30.10 | 29.92 | 29.96 | -0.137% | 15,464 | +7.313% |
| 2025-11-04 | 30.08 | 30.25 | 29.96 | 30.00 | -0.744% | 28,635 | +7.167% |
| 2025-11-03 | 30.19 | 30.36 | 30.15 | 30.23 | +0.249% | 925,843 | +6.369% |
| 2025-10-31 | 30.39 | 30.39 | 30.05 | 30.15 | -0.281% | 217,984 | +6.633% |
| 2025-10-30 | 30.06 | 31.74 | 30.06 | 30.23 | +0.264% | 1,069,842 | +6.334% |
| 2025-10-29 | 30.05 | 30.28 | 30.05 | 30.16 | +0.830% | 27,709 | +6.614% |
| 2025-10-28 | 30.01 | 30.08 | 29.85 | 29.91 | -1.264% | 11,314 | +7.499% |
| 2025-10-27 | 30.44 | 30.44 | 30.27 | 30.29 | -0.929% | 10,358 | +6.141% |
| 2025-10-24 | 30.69 | 30.77 | 30.56 | 30.57 | -0.443% | 10,242 | +5.155% |
| 2025-10-23 | 31.01 | 31.04 | 30.71 | 30.71 | +0.626% | 42,973 | +4.689% |
| 2025-10-22 | 30.32 | 30.57 | 30.25 | 30.52 | +1.541% | 9,045 | +5.344% |
| 2025-10-21 | 29.94 | 30.09 | 29.86 | 30.06 | -0.314% | 11,077 | +6.968% |
| 2025-10-20 | 30.00 | 30.19 | 30.00 | 30.15 | +0.385% | 14,563 | +6.631% |
| 2025-10-17 | 30.07 | 30.10 | 29.95 | 30.04 | -0.629% | 8,697 | +7.042% |
| 2025-10-16 | 30.40 | 30.47 | 30.18 | 30.23 | -0.384% | 9,159 | +6.369% |
| 2025-10-15 | 30.59 | 30.59 | 30.23 | 30.34 | +0.038% | 6,952 | +5.960% |
| 2025-10-14 | 30.30 | 31.49 | 30.26 | 30.33 | -0.979% | 9,573 | +6.001% |
| 2025-10-13 | 30.54 | 30.64 | 30.51 | 30.63 | +2.117% | 12,721 | +4.962% |
| 2025-10-10 | 30.37 | 32.19 | 29.94 | 30.00 | -1.300% | 21,257 | +7.185% |
| 2025-10-09 | 30.66 | 30.66 | 30.36 | 30.39 | -0.524% | 9,525 | +5.791% |
| 2025-10-08 | 30.47 | 30.67 | 30.47 | 30.55 | +0.596% | 11,314 | +5.237% |
| 2025-10-07 | 30.25 | 30.42 | 30.13 | 30.37 | +0.028% | 11,816 | +5.865% |
| 2025-10-06 | 30.23 | 30.39 | 30.23 | 30.36 | +0.565% | 18,541 | +5.895% |
| 2025-10-03 | 30.08 | 30.25 | 29.98 | 30.19 | +1.122% | 13,279 | +6.493% |
| 2025-10-02 | 30.02 | 30.02 | 29.74 | 29.86 | -1.181% | 18,969 | +7.687% |
| 2025-10-01 | 30.35 | 30.53 | 30.16 | 30.21 | -0.863% | 19,805 | +6.415% |
| 2025-09-30 | 30.24 | 30.52 | 30.24 | 30.48 | -0.018% | 15,350 | +5.496% |
| 2025-09-29 | 30.75 | 30.75 | 30.39 | 30.48 | -1.342% | 31,535 | +5.478% |
| 2025-09-26 | 30.81 | 31.06 | 30.81 | 30.89 | +0.964% | 8,978 | +4.062% |
| 2025-09-25 | 30.36 | 30.60 | 30.36 | 30.60 | -0.407% | 17,552 | +5.065% |
| 2025-09-24 | 30.57 | 30.79 | 30.51 | 30.73 | +1.136% | 12,802 | +4.638% |
| 2025-09-23 | 30.57 | 30.60 | 30.37 | 30.38 | 0.000% | 19,471 | +5.826% |
| 2025-09-22 | 30.28 | 30.45 | 30.25 | 30.38 | +1.048% | 12,964 | +5.826% |
| 2025-09-19 | 30.07 | 30.13 | 30.02 | 30.07 | -0.348% | 7,194 | +6.935% |
| 2025-09-18 | 30.12 | 30.22 | 30.02 | 30.17 | +0.333% | 15,188 | +6.563% |
| 2025-09-17 | 30.14 | 30.21 | 30.05 | 30.07 | -1.134% | 11,465 | +6.917% |
| 2025-09-16 | 30.43 | 30.53 | 30.39 | 30.41 | -0.307% | 12,210 | +5.704% |
| 2025-09-15 | 30.40 | 30.57 | 30.37 | 30.51 | +1.324% | 11,898 | +5.380% |
| 2025-09-12 | 30.40 | 30.40 | 30.09 | 30.11 | +0.017% | 10,737 | +6.775% |
| 2025-09-11 | 30.06 | 30.18 | 30.02 | 30.11 | -0.578% | 36,752 | +6.793% |
| 2025-09-10 | 30.18 | 30.37 | 30.18 | 30.28 | +0.849% | 11,441 | +6.176% |
| 2025-09-09 | 30.08 | 30.16 | 29.96 | 30.02 | +0.317% | 7,577 | +7.077% |
| 2025-09-08 | 29.95 | 30.09 | 29.86 | 29.93 | +0.067% | 9,615 | +7.417% |
| 2025-09-05 | 29.80 | 29.95 | 29.75 | 29.91 | -0.300% | 8,241 | +7.489% |
| 2025-09-04 | 30.01 | 30.20 | 29.96 | 30.00 | -0.613% | 12,983 | +7.167% |
| 2025-09-03 | 30.20 | 30.32 | 30.13 | 30.18 | -0.329% | 8,791 | +6.510% |
| 2025-09-02 | 30.25 | 30.41 | 30.18 | 30.28 | +1.831% | 10,884 | +6.160% |
| 2025-08-29 | 29.87 | 29.91 | 29.68 | 29.74 | -0.201% | 12,808 | +8.104% |
| 2025-08-28 | 29.91 | 29.91 | 29.73 | 29.80 | -0.315% | 10,002 | +7.886% |
| 2025-08-27 | 29.71 | 29.95 | 29.71 | 29.89 | +0.943% | 7,275 | +7.546% |
| 2025-08-26 | 29.66 | 29.81 | 29.56 | 29.61 | -0.920% | 11,603 | +8.560% |
| 2025-08-25 | 29.67 | 29.95 | 29.67 | 29.89 | +0.623% | 13,063 | +7.561% |
| 2025-08-22 | 29.50 | 29.79 | 29.46 | 29.70 | +0.914% | 11,473 | +8.231% |
| 2025-08-21 | 29.33 | 29.48 | 29.33 | 29.44 | +0.327% | 7,004 | +9.220% |
| 2025-08-20 | 29.22 | 32.14 | 29.10 | 29.34 | +0.585% | 19,735 | +9.577% |
| 2025-08-19 | 29.08 | 29.28 | 29.08 | 29.17 | +0.446% | 10,185 | +10.218% |
| 2025-08-18 | 28.83 | 29.06 | 28.83 | 29.04 | +0.398% | 5,981 | +10.709% |
| 2025-08-15 | 28.82 | 29.04 | 28.82 | 28.93 | +0.056% | 9,637 | +11.150% |
| 2025-08-14 | 28.88 | 28.93 | 28.79 | 28.91 | +0.186% | 46,524 | +11.212% |
| 2025-08-13 | 28.98 | 28.98 | 28.71 | 28.86 | -0.103% | 14,144 | +11.418% |
| 2025-08-12 | 29.00 | 29.05 | 28.89 | 28.89 | +0.104% | 10,083 | +11.303% |
| 2025-08-11 | 28.75 | 28.95 | 28.75 | 28.86 | +0.295% | 21,845 | +11.419% |
| 2025-08-08 | 28.86 | 28.94 | 28.64 | 28.77 | +0.314% | 8,294 | +11.748% |
| 2025-08-07 | 28.63 | 28.77 | 28.63 | 28.68 | +0.090% | 10,938 | +12.099% |
| 2025-08-06 | 28.83 | 28.91 | 28.60 | 28.65 | -0.136% | 14,244 | +12.200% |
| 2025-08-05 | 28.67 | 28.77 | 28.62 | 28.69 | +0.168% | 9,114 | +12.048% |
| 2025-08-04 | 28.51 | 28.77 | 28.51 | 28.64 | +0.509% | 13,331 | +12.236% |
| 2025-08-01 | 28.52 | 28.61 | 28.47 | 28.50 | -1.219% | 6,849 | +12.807% |
| 2025-07-31 | 29.13 | 29.20 | 28.78 | 28.85 | -0.753% | 10,769 | +11.432% |
| 2025-07-30 | 29.18 | 29.22 | 28.34 | 29.07 | -0.423% | 13,789 | +10.593% |
| 2025-07-29 | 28.85 | 29.25 | 28.81 | 29.19 | +0.948% | 11,075 | +10.125% |
| 2025-07-28 | 28.92 | 28.94 | 28.77 | 28.92 | +0.995% | 8,754 | +11.169% |
| 2025-07-25 | 28.75 | 28.79 | 28.64 | 28.64 | -0.558% | 9,990 | +12.275% |
| 2025-07-24 | 28.70 | 28.88 | 28.66 | 28.80 | -0.499% | 16,727 | +11.649% |
| 2025-07-23 | 28.70 | 29.02 | 28.69 | 28.94 | +0.854% | 11,532 | +11.092% |
| 2025-07-22 | 28.65 | 28.73 | 28.58 | 28.70 | -0.052% | 10,596 | +12.040% |
| 2025-07-21 | 28.55 | 28.80 | 28.54 | 28.71 | +1.216% | 6,860 | +11.982% |
| 2025-07-18 | 28.60 | 28.78 | 28.33 | 28.36 | -0.369% | 12,887 | +13.344% |
| 2025-07-17 | 28.15 | 28.54 | 28.15 | 28.47 | +0.975% | 15,049 | +12.926% |
| 2025-07-16 | 28.07 | 28.25 | 28.05 | 28.20 | -0.089% | 8,058 | +14.027% |
| 2025-07-15 | 28.33 | 28.33 | 28.10 | 28.22 | -0.247% | 16,134 | +13.926% |
| 2025-07-14 | 28.40 | 28.49 | 28.29 | 28.29 | -1.118% | 20,354 | +13.644% |
| 2025-07-11 | 28.30 | 28.61 | 28.30 | 28.61 | +1.779% | 11,573 | +12.373% |
| 2025-07-10 | 28.25 | 28.29 | 28.08 | 28.11 | -0.742% | 5,317 | +14.372% |
| 2025-07-09 | 28.22 | 28.65 | 28.22 | 28.32 | 0.000% | 13,531 | +13.524% |
| 2025-07-08 | 28.09 | 28.39 | 28.04 | 28.32 | +1.651% | 16,574 | +13.524% |
| 2025-07-07 | 27.90 | 28.00 | 27.80 | 27.86 | +0.252% | 14,368 | +15.398% |
| 2025-07-03 | 27.74 | 27.94 | 27.74 | 27.79 | -0.466% | 12,004 | +15.689% |
| 2025-07-02 | 27.77 | 27.92 | 27.59 | 27.92 | +0.958% | 15,045 | +15.150% |
| 2025-07-01 | 27.85 | 27.85 | 27.62 | 27.66 | -0.342% | 14,052 | +16.254% |
| 2025-06-30 | 27.78 | 27.78 | 27.55 | 27.75 | +0.799% | 22,655 | +15.856% |
| 2025-06-27 | 27.55 | 27.64 | 27.44 | 27.53 | -1.078% | 49,586 | +16.782% |
| 2025-06-26 | 27.59 | 27.87 | 27.59 | 27.83 | +0.760% | 13,276 | +15.523% |
| 2025-06-25 | 27.69 | 27.75 | 27.59 | 27.62 | +0.218% | 10,317 | +16.401% |
| 2025-06-24 | 27.48 | 27.66 | 27.42 | 27.56 | -1.406% | 11,737 | +16.655% |
| 2025-06-23 | 28.68 | 28.85 | 27.95 | 27.95 | -2.040% | 23,751 | +15.015% |
| 2025-06-20 | 28.57 | 28.61 | 28.42 | 28.54 | -0.192% | 7,786 | +12.669% |
| 2025-06-18 | 28.38 | 28.64 | 28.29 | 28.59 | -0.542% | 13,280 | +12.452% |
| 2025-06-17 | 28.73 | 28.81 | 28.58 | 28.75 | +1.040% | 7,330 | +11.842% |
| 2025-06-16 | 28.39 | 28.57 | 28.19 | 28.45 | -0.146% | 8,301 | +13.005% |
| 2025-06-13 | 28.58 | 28.64 | 28.27 | 28.49 | +2.414% | 15,685 | +12.841% |
| 2025-06-12 | 27.80 | 27.91 | 27.70 | 27.82 | +0.361% | 11,545 | +15.564% |
| 2025-06-11 | 27.51 | 27.82 | 27.48 | 27.72 | +1.057% | 7,345 | +15.981% |
| 2025-06-10 | 27.53 | 27.68 | 27.41 | 27.43 | -0.200% | 6,117 | +17.207% |
| 2025-06-09 | 27.36 | 27.56 | 27.36 | 27.48 | +1.048% | 12,335 | +16.973% |
| 2025-06-06 | 27.18 | 27.30 | 27.09 | 27.20 | +0.369% | 11,676 | +18.199% |
| 2025-06-05 | 27.10 | 27.14 | 26.89 | 27.10 | +0.894% | 8,344 | +18.635% |
| 2025-06-04 | 26.93 | 26.97 | 26.72 | 26.86 | -0.149% | 8,025 | +19.695% |
| 2025-06-03 | 26.75 | 26.96 | 26.73 | 26.90 | +0.486% | 13,578 | +19.517% |
| 2025-06-02 | 26.67 | 26.86 | 26.61 | 26.77 | +0.526% | 31,700 | +20.097% |
| 2025-05-30 | 26.55 | 26.63 | 26.49 | 26.63 | -0.300% | 9,945 | +20.729% |
| 2025-05-29 | 26.70 | 26.80 | 26.59 | 26.71 | -0.166% | 17,178 | +20.367% |
| 2025-05-28 | 26.75 | 26.91 | 26.73 | 26.75 | +0.429% | 9,696 | +20.168% |
| 2025-05-27 | 26.72 | 26.73 | 26.59 | 26.64 | -0.523% | 13,112 | +20.683% |
| 2025-05-23 | 26.69 | 26.79 | 26.59 | 26.78 | +0.225% | 18,002 | +20.052% |
| 2025-05-22 | 26.69 | 26.74 | 26.61 | 26.72 | -0.373% | 8,721 | +20.322% |
| 2025-05-21 | 26.79 | 26.82 | 26.66 | 26.82 | -0.112% | 8,883 | +19.873% |
| 2025-05-20 | 26.76 | 26.85 | 26.72 | 26.85 | -1.069% | 13,456 | +19.739% |
| 2025-05-19 | 26.94 | 27.15 | 26.91 | 27.14 | +0.537% | 16,230 | +18.460% |
| 2025-05-16 | 26.74 | 27.07 | 26.74 | 27.00 | +0.728% | 14,285 | +19.096% |
| 2025-05-15 | 26.80 | 26.98 | 26.52 | 26.80 | -0.372% | 13,957 | +19.963% |
| 2025-05-14 | 26.95 | 27.06 | 26.84 | 26.90 | -0.518% | 9,815 | +19.517% |
| 2025-05-13 | 26.81 | 27.15 | 26.81 | 27.04 | +0.520% | 14,952 | +18.898% |
| 2025-05-12 | 26.79 | 27.00 | 26.77 | 26.90 | +0.224% | 31,616 | +19.517% |
| 2025-05-09 | 26.80 | 26.97 | 26.79 | 26.84 | +0.449% | 19,176 | +19.784% |
| 2025-05-08 | 26.56 | 26.90 | 26.56 | 26.72 | +0.678% | 16,426 | +20.322% |
| 2025-05-07 | 26.57 | 26.71 | 26.53 | 26.54 | -0.543% | 20,621 | +21.138% |
| 2025-05-06 | 26.70 | 26.78 | 26.63 | 26.68 | +0.717% | 15,182 | +20.480% |
| 2025-05-05 | 26.39 | 26.57 | 26.34 | 26.50 | +0.703% | 12,855 | +21.344% |
| 2025-05-02 | 26.34 | 26.48 | 26.31 | 26.31 | -0.904% | 15,013 | +22.197% |
| 2025-05-01 | 26.54 | 26.70 | 26.49 | 26.55 | -0.487% | 43,944 | +21.092% |
| 2025-04-30 | 26.76 | 26.76 | 26.56 | 26.68 | -0.336% | 11,178 | +20.502% |
| 2025-04-29 | 26.81 | 26.92 | 26.77 | 26.77 | -0.372% | 10,129 | +20.097% |
| 2025-04-28 | 27.03 | 27.71 | 26.84 | 26.87 | +0.374% | 20,342 | +19.650% |
| 2025-04-25 | 26.86 | 26.90 | 26.75 | 26.77 | -0.186% | 12,713 | +20.097% |
| 2025-04-24 | 26.79 | 27.02 | 26.74 | 26.82 | +0.299% | 21,095 | +19.873% |
| 2025-04-23 | 26.73 | 26.89 | 26.56 | 26.74 | +0.262% | 23,909 | +20.232% |
| 2025-04-22 | 26.55 | 26.82 | 26.55 | 26.67 | +0.718% | 23,255 | +20.547% |
| 2025-04-21 | 26.40 | 26.58 | 26.40 | 26.48 | -0.038% | 19,087 | +21.412% |
| 2025-04-17 | 26.33 | 26.68 | 26.30 | 26.49 | +0.493% | 15,966 | +21.367% |
| 2025-04-16 | 26.32 | 27.26 | 26.23 | 26.36 | +0.842% | 22,728 | +21.965% |
| 2025-04-15 | 26.15 | 28.77 | 26.09 | 26.14 | +0.115% | 12,602 | +22.992% |
| 2025-04-14 | 26.01 | 28.78 | 26.01 | 26.11 | 0.000% | 20,263 | +23.133% |