Dark

FAAR
First Trust Alternative Absolute Return Strategy ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

30.76USD-0.486%(-0.15)21,274

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.870000	30.940000	30.705600	30.7400	-0.551%	21,274	0.000%
2026-08-06	30.802200	31.570000	30.802200	30.9102	+0.699%	49,497	-0.551%
2026-08-05	30.650000	30.740000	30.580000	30.6955	+0.482%	27,509	+0.145%
2026-08-04	30.610000	30.659000	30.500000	30.5482	-0.624%	26,343	+0.628%
2026-08-03	30.830000	30.870000	30.680100	30.7400	-1.427%	84,064	0.000%
2026-07-31	31.200000	31.220000	31.110300	31.1850	-0.111%	17,507	-1.427%
2026-07-30	31.120000	31.260000	31.110000	31.2198	-0.161%	17,884	-1.537%
2026-07-29	31.080000	31.330000	31.080000	31.2700	+0.904%	12,945	-1.695%
2026-07-28	31.040000	31.075800	30.970000	30.9900	-0.386%	208,098	-0.807%
2026-07-27	31.140000	31.220000	31.080000	31.1100	-0.267%	17,621	-1.189%
2026-07-24	31.275000	31.310000	31.150000	31.1934	-0.117%	18,338	-1.454%
2026-07-23	31.290000	31.290000	31.170100	31.2300	+0.096%	28,338	-1.569%
2026-07-22	31.320000	31.320000	31.150000	31.2000	-0.208%	21,099	-1.474%
2026-07-21	31.320000	31.340000	31.210000	31.2650	-0.207%	21,557	-1.679%
2026-07-20	31.250000	31.379000	31.250000	31.3300	+0.160%	12,803	-1.883%
2026-07-17	31.390000	32.105000	31.260000	31.2800	-0.193%	26,675	-1.726%
2026-07-16	31.330000	31.380000	31.250000	31.3404	+0.387%	22,746	-1.916%
2026-07-15	31.360000	31.410000	31.110000	31.2197	-0.748%	21,329	-1.537%
2026-07-14	31.600000	31.620000	31.380000	31.4550	+0.306%	34,228	-2.273%
2026-07-13	31.140000	31.410000	31.140000	31.3591	+0.741%	28,112	-1.974%
2026-07-10	31.280000	31.280000	31.000000	31.1284	-0.628%	22,832	-1.248%
2026-07-09	31.540000	31.540000	31.260000	31.3250	-0.461%	17,578	-1.868%
2026-07-08	31.330000	31.529900	31.200000	31.4700	+0.801%	19,069	-2.320%
2026-07-07	31.310000	31.310000	31.116900	31.2200	-0.615%	27,991	-1.537%
2026-07-06	31.430000	31.470000	31.331000	31.4133	-0.069%	54,364	-2.143%
2026-07-02	31.340000	31.460000	31.250000	31.4350	+0.143%	47,132	-2.211%
2026-07-01	31.320000	31.530000	31.290000	31.3900	-0.727%	75,626	-2.071%
2026-06-30	31.660000	31.738600	31.490000	31.6200	-0.016%	167,371	-2.783%
2026-06-29	31.550000	31.669900	31.510000	31.6250	-0.095%	1,069,500	-2.798%
2026-06-26	31.660000	31.700000	31.500000	31.6550	-0.236%	43,791	-2.891%
2026-06-25	31.610000	31.799000	31.589900	31.7300	+0.060%	38,662	-3.120%
2026-06-24	31.580000	31.800600	31.580000	31.7111	-1.457%	31,862	-3.062%
2026-06-23	32.120000	32.230000	32.099900	32.1800	-0.908%	20,832	-4.475%
2026-06-22	32.370000	32.520000	32.360100	32.4750	-0.046%	37,273	-5.343%
2026-06-18	32.500000	32.540000	32.330000	32.4900	+0.312%	24,323	-5.386%
2026-06-17	32.650000	33.990000	32.388800	32.3888	-1.397%	23,126	-5.091%
2026-06-16	32.680000	32.880000	32.640000	32.8477	-0.537%	34,651	-6.417%
2026-06-15	32.900000	33.070000	32.865000	33.0250	-0.317%	31,892	-6.919%
2026-06-12	33.160000	33.230000	33.015000	33.1300	-0.361%	19,849	-7.214%
2026-06-11	33.180000	33.350000	33.170000	33.2500	+0.167%	28,348	-7.549%
2026-06-10	33.170000	34.300000	33.125000	33.1947	+0.195%	55,635	-7.395%
2026-06-09	33.150000	33.209900	32.960000	33.1300	-0.597%	42,702	-7.214%
2026-06-08	33.430000	33.430000	33.215000	33.3291	-0.182%	28,913	-7.768%
2026-06-05	33.580000	33.680900	33.340000	33.3900	-1.213%	23,456	-7.937%
2026-06-04	33.780000	34.670000	33.650000	33.8000	-0.471%	25,336	-9.053%
2026-06-03	33.915000	34.060000	33.895000	33.9600	+0.015%	38,497	-9.482%
2026-06-02	33.980000	34.010000	33.860300	33.9550	+0.147%	26,099	-9.468%
2026-06-01	33.830000	34.020000	33.830000	33.9050	+0.089%	23,640	-9.335%
2026-05-29	33.830000	33.950000	33.730000	33.8750	-0.133%	27,354	-9.255%
2026-05-28	33.770000	33.980000	33.070000	33.9200	+0.997%	18,641	-9.375%
2026-05-27	33.460000	33.669900	33.350000	33.5850	-0.088%	26,359	-8.471%
2026-05-26	33.725000	33.808900	33.540000	33.6146	-0.988%	31,333	-8.552%
2026-05-22	34.070000	34.090000	33.945000	33.9500	-0.279%	24,640	-9.455%
2026-05-21	34.190000	34.470000	33.950000	34.0450	-0.032%	31,897	-9.708%
2026-05-20	34.200000	34.210000	34.020000	34.0559	-0.683%	24,507	-9.737%
2026-05-19	34.210000	34.330000	34.131000	34.2900	-0.146%	97,281	-10.353%
2026-05-18	34.380000	34.482800	34.340000	34.3403	+0.469%	27,054	-10.484%
2026-05-15	34.140000	34.220000	34.100000	34.1800	+0.319%	31,137	-10.064%
2026-05-14	34.010000	34.100000	33.980000	34.0713	+0.195%	30,319	-9.777%
2026-05-13	34.210000	34.240000	33.940000	34.0050	-0.220%	19,865	-9.602%
2026-05-12	34.120000	34.150000	33.950000	34.0800	+0.590%	41,299	-9.800%
2026-05-11	33.820000	33.940000	33.820000	33.8800	+0.713%	28,016	-9.268%
2026-05-08	33.680000	33.780000	33.620000	33.6400	+0.238%	20,537	-8.621%
2026-05-07	33.490000	33.659900	33.328100	33.5600	-0.122%	31,800	-8.403%
2026-05-06	33.890000	33.890000	33.560000	33.6009	-1.072%	32,976	-8.514%
2026-05-05	34.040000	34.140000	33.890000	33.9650	-0.774%	16,909	-9.495%
2026-05-04	34.080000	34.280000	34.080000	34.2300	+0.190%	21,751	-10.196%
2026-05-01	34.120000	34.239900	34.090000	34.1650	-0.481%	19,762	-10.025%
2026-04-30	34.020000	35.805000	34.000000	34.3300	+0.190%	13,154	-10.457%
2026-04-29	34.170000	34.278500	34.090000	34.2650	+0.558%	20,040	-10.287%
2026-04-28	33.950000	34.092600	33.920000	34.0750	-0.163%	20,943	-9.787%
2026-04-27	34.010000	34.228800	34.000000	34.1306	+0.576%	28,382	-9.934%
2026-04-24	33.950000	33.990700	33.841900	33.9353	-0.308%	16,520	-9.416%
2026-04-23	33.845000	34.070000	33.840100	34.0400	+0.426%	47,729	-9.694%
2026-04-22	33.720000	34.010000	33.720000	33.8957	+0.461%	9,108	-9.310%
2026-04-21	33.430000	33.780000	33.380000	33.7400	+0.777%	15,829	-8.892%
2026-04-20	33.560000	33.590000	33.470000	33.4800	+0.074%	19,736	-8.184%
2026-04-17	33.310000	33.490000	33.310000	33.4551	-0.830%	53,528	-8.116%
2026-04-16	33.600000	33.780000	33.600000	33.7350	-0.015%	34,504	-8.878%
2026-04-15	33.593300	33.819900	33.550000	33.7400	+0.462%	20,463	-8.892%
2026-04-14	33.850000	33.850000	33.521100	33.5850	-0.445%	27,300	-8.471%
2026-04-13	33.960000	34.010000	33.690000	33.7350	+0.205%	34,525	-8.878%
2026-04-10	33.620000	33.820000	33.620000	33.6659	+0.404%	36,139	-8.691%
2026-04-09	33.580000	33.635000	33.400300	33.5306	+0.401%	17,354	-8.323%
2026-04-08	33.190000	33.430000	33.180000	33.3966	-1.800%	30,736	-7.955%
2026-04-07	34.189900	34.189900	34.000000	34.0089	-0.112%	40,803	-9.612%
2026-04-06	34.040000	34.149000	33.920000	34.0471	+0.050%	40,622	-9.713%
2026-04-02	33.910000	34.115000	33.801000	34.0300	+1.194%	54,682	-9.668%
2026-04-01	33.600000	33.758700	33.490000	33.6286	-0.351%	26,757	-8.590%
2026-03-31	33.840000	33.919700	33.600000	33.7472	-0.053%	353,638	-8.911%
2026-03-30	33.840000	33.850000	33.630000	33.7650	+0.473%	203,586	-8.959%
2026-03-27	33.445000	33.679900	33.445000	33.6060	+1.351%	75,511	-8.528%
2026-03-26	33.390000	33.419000	33.130000	33.1581	-0.186%	33,700	-7.293%
2026-03-25	33.195000	33.350000	33.100000	33.2200	-0.587%	25,307	-7.465%
2026-03-24	33.350000	33.500400	33.310000	33.4160	+0.918%	56,461	-8.008%
2026-03-23	33.260000	33.320000	33.000000	33.1120	-2.698%	45,054	-7.164%
2026-03-20	33.730000	34.110000	33.715000	34.0300	+1.159%	42,742	-9.668%
2026-03-19	33.670000	33.850000	33.450000	33.6400	-0.738%	26,935	-8.621%
2026-03-18	33.670000	33.910000	33.590000	33.8900	+0.923%	42,180	-9.295%
2026-03-17	33.570000	33.630000	33.450100	33.5800	+1.084%	50,943	-8.457%
2026-03-16	33.410000	33.439900	33.170000	33.2200	-0.880%	26,893	-7.465%
2026-03-13	33.440000	33.600000	33.390000	33.5150	-1.019%	43,786	-8.280%
2026-03-12	33.810000	33.887500	33.640000	33.8600	+1.135%	80,455	-9.214%
2026-03-11	32.980000	33.480000	31.600000	33.4800	+1.546%	24,781	-8.184%
2026-03-10	33.010000	33.270000	32.079900	32.9703	+0.907%	24,017	-6.765%
2026-03-09	34.030000	34.340200	32.480000	32.6740	-1.738%	69,311	-5.919%
2026-03-06	33.230000	33.510000	33.170000	33.2520	+1.789%	20,849	-7.554%
2026-03-05	32.470800	33.009900	32.400000	32.6675	+1.784%	22,588	-5.900%
2026-03-04	31.990000	32.220000	31.810000	32.0950	+1.495%	20,524	-4.222%
2026-03-03	32.000000	32.150000	31.465000	31.6223	+1.002%	11,135	-2.790%
2026-03-02	31.260000	31.410000	30.950100	31.3085	+3.568%	12,776	-1.816%
2026-02-27	30.245000	30.260000	30.120000	30.2300	+0.515%	13,720	+1.687%
2026-02-26	29.969500	30.240000	29.969500	30.0750	+0.096%	17,028	+2.211%
2026-02-25	29.900000	30.353400	29.900000	30.0463	-0.046%	18,163	+2.309%
2026-02-24	29.945000	30.100000	29.900500	30.0600	+0.150%	15,646	+2.262%
2026-02-23	30.040000	30.110000	29.920000	30.0150	+0.551%	22,996	+2.415%
2026-02-20	29.900000	29.989900	29.800000	29.8506	-0.432%	23,541	+2.980%
2026-02-19	29.670000	30.020000	29.670000	29.9800	+0.943%	16,048	+2.535%
2026-02-18	29.550000	29.730000	29.525000	29.7000	+1.974%	19,147	+3.502%
2026-02-17	29.133670	29.200000	29.030000	29.1252	-0.289%	29,239	+5.544%
2026-02-13	29.250500	29.301500	29.160000	29.2097	+0.274%	14,668	+5.239%
2026-02-12	29.450000	29.450000	29.080000	29.1300	-1.365%	14,521	+5.527%
2026-02-11	29.550000	29.584600	29.430000	29.5330	+0.515%	31,038	+4.087%
2026-02-10	29.400000	29.420000	29.280000	29.3816	-0.467%	26,390	+4.623%
2026-02-09	29.360500	29.540000	29.360500	29.5196	+1.146%	20,134	+4.134%
2026-02-06	29.090000	29.329000	29.090000	29.1850	+0.563%	18,503	+5.328%
2026-02-05	29.030500	29.150000	28.890000	29.0217	-1.235%	24,540	+5.921%
2026-02-04	29.330000	29.510000	29.215000	29.3845	+0.376%	15,421	+4.613%
2026-02-03	28.981800	29.304000	28.115000	29.2745	+0.999%	22,672	+5.006%
2026-02-02	29.040000	29.900000	28.892700	28.9850	-1.452%	26,395	+6.055%
2026-01-30	29.670500	29.670500	28.590000	29.4122	-1.453%	14,205	+4.514%
2026-01-29	30.020000	30.050003	29.690000	29.8459	+0.576%	50,075	+2.996%
2026-01-28	29.495000	29.730000	29.460000	29.6750	+0.559%	26,888	+3.589%
2026-01-27	29.110000	29.510000	29.063300	29.5100	+1.323%	18,517	+4.168%
2026-01-26	29.100000	29.280000	29.055000	29.1247	+0.811%	57,673	+5.546%
2026-01-23	28.851600	28.950000	28.820000	28.8904	+1.173%	17,218	+6.402%
2026-01-22	28.456000	28.610000	28.451000	28.5554	-0.382%	62,925	+7.650%
2026-01-21	28.600000	28.700000	28.570000	28.6650	+0.933%	32,835	+7.239%
2026-01-20	28.490400	28.530000	28.340000	28.4000	+0.746%	44,345	+8.239%
2026-01-16	28.206500	28.310000	28.145400	28.1896	-0.479%	13,658	+9.047%
2026-01-15	28.250000	28.360000	28.190000	28.3252	-0.158%	46,699	+8.525%
2026-01-14	28.515000	28.650000	28.200000	28.3700	+0.177%	20,117	+8.354%
2026-01-13	28.390500	28.428300	28.280000	28.3200	+1.451%	23,689	+8.545%
2026-01-12	27.840000	27.960000	27.740100	27.9150	+0.807%	37,648	+10.120%
2026-01-09	27.700000	27.800000	27.635000	27.6915	+0.368%	19,430	+11.009%
2026-01-08	27.260000	27.660000	27.260000	27.5900	+1.155%	26,323	+11.417%
2026-01-07	27.240000	27.280000	27.130100	27.2750	-0.037%	27,276	+12.704%
2026-01-06	27.300000	27.400000	27.240800	27.2850	-0.018%	29,441	+12.663%
2026-01-05	27.070000	27.320000	27.070000	27.2900	+0.368%	21,921	+12.642%
2026-01-02	27.110000	27.205000	27.053700	27.1900	+0.332%	58,486	+13.056%
2025-12-31	27.280000	27.450000	27.070000	27.1000	-0.724%	95,292	+13.432%
2025-12-30	27.490000	27.490000	27.260100	27.2975	+0.803%	155,973	+12.611%
2025-12-29	27.109400	27.189500	27.050000	27.0800	-0.258%	27,259	+13.516%
2025-12-26	27.188900	27.290000	27.050100	27.1500	-0.067%	19,727	+13.223%
2025-12-24	27.250000	27.268000	27.168100	27.1681	-0.652%	20,673	+13.147%
2025-12-23	27.250000	27.390000	27.170000	27.3463	+0.649%	41,911	+12.410%
2025-12-22	27.090000	27.190000	27.040100	27.1700	+0.742%	19,074	+13.139%
2025-12-19	26.877300	26.980000	26.850100	26.9700	+0.672%	16,055	+13.978%
2025-12-18	26.990000	26.990000	26.730000	26.7900	-0.925%	18,245	+14.744%
2025-12-17	26.910000	27.060000	26.890100	27.0400	+0.896%	47,080	+13.683%
2025-12-16	26.910000	26.910000	26.760000	26.8000	-9.946%	30,625	+14.701%
2025-12-15	29.780000	29.780000	29.670000	29.7600	-0.302%	20,874	+3.293%
2025-12-12	29.960000	29.960000	29.820000	29.8500	-0.765%	21,814	+2.982%
2025-12-11	30.010000	30.129000	29.980000	30.0800	-0.216%	9,624	+2.194%
2025-12-10	29.954300	30.190000	29.954300	30.1452	+0.183%	12,133	+1.973%
2025-12-09	30.140100	30.168600	30.020000	30.0900	-0.762%	15,938	+2.160%
2025-12-08	30.437500	30.437500	30.310000	30.3209	-1.170%	11,780	+1.382%
2025-12-05	30.560000	30.821000	30.560000	30.6800	+0.491%	14,439	+0.196%
2025-12-04	30.390000	30.560000	30.360000	30.5300	+0.545%	18,497	+0.688%
2025-12-03	30.310000	30.460000	30.310000	30.3645	+0.296%	27,646	+1.237%
2025-12-02	30.430000	30.488200	30.203500	30.2750	-0.721%	33,711	+1.536%
2025-12-01	30.450000	30.522400	30.400000	30.4950	+0.710%	11,614	+0.803%
2025-11-28	30.380000	33.420000	30.280000	30.2800	+0.365%	13,215	+1.519%
2025-11-26	29.960000	30.209700	29.960000	30.1700	+0.785%	18,999	+1.889%
2025-11-25	29.960000	29.970000	29.786900	29.9350	-0.713%	20,677	+2.689%
2025-11-24	29.850000	30.180000	29.850000	30.1500	+0.266%	46,434	+1.957%
2025-11-21	29.990000	30.139000	29.895000	30.0700	-0.759%	67,510	+2.228%
2025-11-20	30.470000	30.610000	30.245800	30.3000	-1.158%	46,849	+1.452%
2025-11-19	30.420000	30.655000	30.405000	30.6550	-0.600%	20,370	+0.277%
2025-11-18	30.610000	30.880000	30.546200	30.8400	+1.347%	22,638	-0.324%
2025-11-17	30.420000	30.475000	30.340000	30.4300	-0.442%	21,134	+1.019%
2025-11-14	30.250000	30.640000	30.250000	30.5650	+1.276%	17,454	+0.573%
2025-11-13	30.336000	30.360000	30.130000	30.1800	-0.740%	10,849	+1.856%
2025-11-12	30.555000	30.555000	30.341000	30.4050	-1.618%	9,079	+1.102%
2025-11-11	30.810000	30.914000	30.769900	30.9050	+0.964%	10,625	-0.534%
2025-11-10	30.400000	30.660000	30.400000	30.6100	+0.888%	11,763	+0.425%
2025-11-07	30.328800	30.350000	30.208000	30.3406	+0.666%	15,399	+1.316%
2025-11-06	30.030000	30.180000	30.030000	30.1400	+0.604%	28,175	+1.991%
2025-11-05	30.050000	30.099900	29.920000	29.9590	-0.137%	15,464	+2.607%
2025-11-04	30.080000	30.249800	29.960600	30.0000	-0.744%	28,635	+2.467%
2025-11-03	30.190000	30.365000	30.150400	30.2250	+0.249%	925,843	+1.704%
2025-10-31	30.390000	30.390000	30.050000	30.1500	-0.281%	217,984	+1.957%
2025-10-30	30.060000	31.740000	30.060000	30.2350	+0.264%	1,069,842	+1.670%
2025-10-29	30.050000	30.278900	30.050000	30.1554	+0.830%	27,709	+1.939%
2025-10-28	30.010000	30.082700	29.850000	29.9072	-1.264%	11,314	+2.785%
2025-10-27	30.440000	30.440000	30.272300	30.2900	-0.929%	10,358	+1.486%
2025-10-24	30.691000	30.770000	30.560000	30.5740	-0.443%	10,242	+0.543%
2025-10-23	31.010000	31.040000	30.710000	30.7100	+0.626%	42,973	+0.098%
2025-10-22	30.320000	30.570000	30.251000	30.5190	+1.541%	9,045	+0.724%
2025-10-21	29.940000	30.095000	29.864600	30.0558	-0.314%	11,077	+2.276%
2025-10-20	30.000000	30.190000	30.000000	30.1506	+0.385%	14,563	+1.955%
2025-10-17	30.070000	30.100000	29.950000	30.0350	-0.629%	8,697	+2.347%
2025-10-16	30.400000	30.470700	30.181300	30.2250	-0.384%	9,159	+1.704%
2025-10-15	30.590000	30.590000	30.230100	30.3416	+0.038%	6,952	+1.313%
2025-10-14	30.300000	31.490000	30.264900	30.3300	-0.979%	9,573	+1.352%
2025-10-13	30.538000	30.640000	30.510900	30.6300	+2.117%	12,721	+0.359%
2025-10-10	30.370000	32.190000	29.940000	29.9950	-1.300%	21,257	+2.484%
2025-10-09	30.660000	30.660000	30.356000	30.3900	-0.524%	9,525	+1.152%
2025-10-08	30.470000	30.670000	30.470000	30.5500	+0.596%	11,314	+0.622%
2025-10-07	30.249900	30.419000	30.130000	30.3689	+0.028%	11,816	+1.222%
2025-10-06	30.231400	30.389500	30.231400	30.3604	+0.565%	18,541	+1.250%
2025-10-03	30.080000	30.250000	29.981800	30.1899	+1.122%	13,279	+1.822%
2025-10-02	30.020000	30.020000	29.744800	29.8550	-1.181%	18,969	+2.964%
2025-10-01	30.350000	30.530000	30.165000	30.2119	-0.863%	19,805	+1.748%
2025-09-30	30.240000	30.523000	30.240000	30.4750	-0.018%	15,350	+0.870%
2025-09-29	30.750000	30.750000	30.390100	30.4804	-1.342%	31,535	+0.852%
2025-09-26	30.805600	31.057800	30.805600	30.8950	+0.964%	8,978	-0.502%
2025-09-25	30.360000	30.600000	30.360000	30.6000	-0.407%	17,552	+0.458%
2025-09-24	30.565000	30.790000	30.510000	30.7250	+1.136%	12,802	+0.049%
2025-09-23	30.570000	30.602500	30.370000	30.3800	0.000%	19,471	+1.185%
2025-09-22	30.280000	30.450000	30.255000	30.3800	+1.048%	12,964	+1.185%
2025-09-19	30.070000	30.130000	30.020000	30.0650	-0.348%	7,194	+2.245%
2025-09-18	30.119000	30.220000	30.020100	30.1700	+0.333%	15,188	+1.889%
2025-09-17	30.145000	30.210000	30.047500	30.0700	-1.134%	11,465	+2.228%
2025-09-16	30.430000	30.530000	30.386100	30.4150	-0.307%	12,210	+1.069%
2025-09-15	30.400000	30.570000	30.370000	30.5086	+1.324%	11,898	+0.758%
2025-09-12	30.400000	30.400000	30.090000	30.1100	+0.017%	10,737	+2.092%
2025-09-11	30.060000	30.183400	30.020000	30.1050	-0.578%	36,752	+2.109%
2025-09-10	30.182666	30.370000	30.182666	30.2800	+0.849%	11,441	+1.519%
2025-09-09	30.080000	30.160000	29.960100	30.0250	+0.317%	7,577	+2.381%
2025-09-08	29.950000	30.090000	29.860100	29.9300	+0.067%	9,615	+2.706%
2025-09-05	29.800000	29.952300	29.750000	29.9100	-0.300%	8,241	+2.775%
2025-09-04	30.010000	30.200141	29.960000	30.0000	-0.613%	12,983	+2.467%
2025-09-03	30.200000	30.320000	30.130000	30.1850	-0.329%	8,791	+1.839%
2025-09-02	30.250000	30.410000	30.180100	30.2846	+1.831%	10,884	+1.504%
2025-08-29	29.870000	29.910000	29.680000	29.7400	-0.201%	12,808	+3.362%
2025-08-28	29.915000	29.915000	29.735000	29.8000	-0.315%	10,002	+3.154%
2025-08-27	29.705600	29.947700	29.705600	29.8943	+0.943%	7,275	+2.829%
2025-08-26	29.660000	29.811400	29.560000	29.6150	-0.920%	11,603	+3.799%
2025-08-25	29.670000	29.950000	29.670000	29.8900	+0.623%	13,063	+2.844%
2025-08-22	29.500000	29.790000	29.460100	29.7050	+0.914%	11,473	+3.484%
2025-08-21	29.329800	29.480000	29.329800	29.4360	+0.327%	7,004	+4.430%
2025-08-20	29.220000	32.140000	29.100000	29.3400	+0.585%	19,735	+4.772%
2025-08-19	29.080000	29.280000	29.080000	29.1695	+0.446%	10,185	+5.384%
2025-08-18	28.828700	29.060000	28.828700	29.0400	+0.398%	5,981	+5.854%
2025-08-15	28.820000	29.039500	28.819300	28.9250	+0.056%	9,637	+6.275%
2025-08-14	28.875000	28.930000	28.790000	28.9088	+0.186%	46,524	+6.334%
2025-08-13	28.978900	28.978900	28.705100	28.8552	-0.103%	14,144	+6.532%
2025-08-12	29.000000	29.050000	28.885000	28.8850	+0.104%	10,083	+6.422%
2025-08-11	28.750000	28.950000	28.750000	28.8550	+0.295%	21,845	+6.533%
2025-08-08	28.860000	28.936900	28.640000	28.7700	+0.314%	8,294	+6.847%
2025-08-07	28.630000	28.770000	28.630000	28.6800	+0.090%	10,938	+7.183%
2025-08-06	28.830000	28.910000	28.600100	28.6542	-0.136%	14,244	+7.279%
2025-08-05	28.669900	28.770000	28.620000	28.6931	+0.168%	9,114	+7.134%
2025-08-04	28.510000	28.770000	28.510000	28.6450	+0.509%	13,331	+7.314%
2025-08-01	28.518700	28.610000	28.470000	28.5000	-1.219%	6,849	+7.860%
2025-07-31	29.130000	29.200000	28.780000	28.8517	-0.753%	10,769	+6.545%
2025-07-30	29.180000	29.217900	28.335000	29.0705	-0.423%	13,789	+5.743%
2025-07-29	28.850000	29.250000	28.810100	29.1941	+0.948%	11,075	+5.295%
2025-07-28	28.920000	28.940000	28.770000	28.9200	+0.995%	8,754	+6.293%
2025-07-25	28.750000	28.790000	28.635000	28.6350	-0.558%	9,990	+7.351%
2025-07-24	28.700000	28.879000	28.660100	28.7956	-0.499%	16,727	+6.752%
2025-07-23	28.700000	29.019900	28.690900	28.9400	+0.854%	11,532	+6.220%
2025-07-22	28.652700	28.730000	28.580000	28.6950	-0.052%	10,596	+7.127%
2025-07-21	28.545000	28.800000	28.540000	28.7100	+1.216%	6,860	+7.071%
2025-07-18	28.600000	28.780000	28.326500	28.3650	-0.369%	12,887	+8.373%
2025-07-17	28.152900	28.540000	28.152900	28.4700	+0.975%	15,049	+7.973%
2025-07-16	28.070000	28.250000	28.050000	28.1950	-0.089%	8,058	+9.026%
2025-07-15	28.330000	28.330000	28.100000	28.2200	-0.247%	16,134	+8.930%
2025-07-14	28.400000	28.490000	28.290000	28.2900	-1.118%	20,354	+8.660%
2025-07-11	28.300000	28.610000	28.300000	28.6100	+1.779%	11,573	+7.445%
2025-07-10	28.250000	28.289900	28.080500	28.1100	-0.742%	5,317	+9.356%
2025-07-09	28.220100	28.650000	28.220100	28.3200	0.000%	13,531	+8.545%
2025-07-08	28.089100	28.389900	28.038000	28.3200	+1.651%	16,574	+8.545%
2025-07-07	27.899500	28.000000	27.799700	27.8600	+0.252%	14,368	+10.337%
2025-07-03	27.740100	27.940000	27.740100	27.7900	-0.466%	12,004	+10.615%
2025-07-02	27.770000	27.920000	27.589400	27.9200	+0.958%	15,045	+10.100%
2025-07-01	27.849900	27.849900	27.620000	27.6550	-0.342%	14,052	+11.155%
2025-06-30	27.780000	27.780000	27.550000	27.7500	+0.799%	22,655	+10.775%
2025-06-27	27.550000	27.638700	27.439600	27.5300	-1.078%	49,586	+11.660%
2025-06-26	27.590000	27.870800	27.590000	27.8300	+0.760%	13,276	+10.456%
2025-06-25	27.690000	27.749900	27.590000	27.6200	+0.218%	10,317	+11.296%
2025-06-24	27.480000	27.660000	27.418100	27.5600	-1.406%	11,737	+11.538%
2025-06-23	28.675137	28.848500	27.952900	27.9529	-2.040%	23,751	+9.971%
2025-06-20	28.575000	28.608200	28.424200	28.5350	-0.192%	7,786	+7.727%
2025-06-18	28.380000	28.640000	28.290000	28.5900	-0.542%	13,280	+7.520%
2025-06-17	28.730000	28.810000	28.580000	28.7459	+1.040%	7,330	+6.937%
2025-06-16	28.390000	28.569900	28.190000	28.4500	-0.146%	8,301	+8.049%
2025-06-13	28.580000	28.640000	28.270000	28.4915	+2.414%	15,685	+7.892%
2025-06-12	27.805000	27.910500	27.700000	27.8200	+0.361%	11,545	+10.496%
2025-06-11	27.510000	27.820000	27.481500	27.7200	+1.057%	7,345	+10.895%
2025-06-10	27.530000	27.681420	27.410000	27.4300	-0.200%	6,117	+12.067%
2025-06-09	27.360000	27.560000	27.360000	27.4850	+1.048%	12,335	+11.843%
2025-06-06	27.180000	27.300000	27.091000	27.2000	+0.369%	11,676	+13.015%
2025-06-05	27.100100	27.140000	26.890000	27.1000	+0.894%	8,344	+13.432%
2025-06-04	26.930000	26.970000	26.720000	26.8600	-0.149%	8,025	+14.445%
2025-06-03	26.750000	26.960000	26.730000	26.9000	+0.486%	13,578	+14.275%
2025-06-02	26.673800	26.860000	26.610000	26.7700	+0.526%	31,700	+14.830%
2025-05-30	26.550000	26.630000	26.490100	26.6300	-0.300%	9,945	+15.434%
2025-05-29	26.705000	26.800000	26.590000	26.7100	-0.166%	17,178	+15.088%
2025-05-28	26.750000	26.908400	26.730000	26.7543	+0.429%	9,696	+14.897%
2025-05-27	26.720000	26.734900	26.591000	26.6400	-0.523%	13,112	+15.390%
2025-05-23	26.690000	26.790000	26.586500	26.7800	+0.225%	18,002	+14.787%
2025-05-22	26.690000	26.740000	26.610000	26.7200	-0.373%	8,721	+15.045%
2025-05-21	26.790000	26.820000	26.656300	26.8200	-0.112%	8,883	+14.616%
2025-05-20	26.760000	26.852900	26.720000	26.8500	-1.069%	13,456	+14.488%
2025-05-19	26.940000	27.150000	26.910000	27.1400	+0.537%	16,230	+13.265%
2025-05-16	26.740100	27.070000	26.740100	26.9950	+0.728%	14,285	+13.873%
2025-05-15	26.795000	26.980000	26.520000	26.8000	-0.372%	13,957	+14.701%
2025-05-14	26.950000	27.060000	26.840000	26.9000	-0.518%	9,815	+14.275%
2025-05-13	26.810000	27.149500	26.810000	27.0400	+0.520%	14,952	+13.683%
2025-05-12	26.790100	26.995100	26.775000	26.9000	+0.224%	31,616	+14.275%
2025-05-09	26.800000	26.970000	26.790000	26.8400	+0.449%	19,176	+14.531%
2025-05-08	26.560000	26.900000	26.560000	26.7200	+0.678%	16,426	+15.045%
2025-05-07	26.570000	26.710000	26.530000	26.5400	-0.543%	20,621	+15.825%
2025-05-06	26.700000	26.780000	26.630000	26.6850	+0.717%	15,182	+15.196%
2025-05-05	26.390000	26.570000	26.344900	26.4950	+0.703%	12,855	+16.022%
2025-05-02	26.340000	26.478100	26.310000	26.3100	-0.904%	15,013	+16.838%
2025-05-01	26.540000	26.705000	26.490000	26.5500	-0.487%	43,944	+15.782%
2025-04-30	26.760000	26.760000	26.560000	26.6800	-0.336%	11,178	+15.217%
2025-04-29	26.810000	26.920000	26.770000	26.7700	-0.372%	10,129	+14.830%
2025-04-28	27.030000	27.710000	26.840500	26.8700	+0.374%	20,342	+14.403%
2025-04-25	26.859900	26.900000	26.750400	26.7700	-0.186%	12,713	+14.830%
2025-04-24	26.789900	27.020000	26.740100	26.8200	+0.299%	21,095	+14.616%
2025-04-23	26.730000	26.890000	26.560000	26.7400	+0.262%	23,909	+14.959%
2025-04-22	26.550000	26.819900	26.550000	26.6700	+0.718%	23,255	+15.261%
2025-04-21	26.400000	26.580000	26.400000	26.4800	-0.038%	19,087	+16.088%
2025-04-17	26.330000	26.680000	26.300000	26.4900	+0.493%	15,966	+16.044%
2025-04-16	26.320000	27.260000	26.230000	26.3600	+0.842%	22,728	+16.616%
2025-04-15	26.150000	28.770000	26.090100	26.1400	+0.115%	12,602	+17.598%
2025-04-14	26.010000	28.780000	26.010000	26.1100	+0.346%	20,263	+17.733%
2025-04-11	25.730000	26.560000	25.730000	26.0200	-0.478%	63,566	+18.140%
2025-04-10	26.120000	26.214000	25.951300	26.1450	-1.544%	13,039	+17.575%
2025-04-09	25.230000	26.985000	25.192000	26.5550	+3.407%	35,969	+15.760%
2025-04-08	26.007300	26.090000	25.540000	25.6800	-1.760%	53,486	+19.704%
2025-04-07	26.300000	26.840000	25.920000	26.1400	-2.499%	56,191	+17.598%
2025-04-04	27.240000	27.240000	26.691500	26.8100	-3.872%	51,102	+14.659%
2025-04-03	28.060000	28.060000	27.870000	27.8900	-3.927%	9,050	+10.219%
2025-04-02	28.765000	29.030000	28.715000	29.0300	+1.079%	16,066	+5.890%
2025-04-01	28.850000	28.929900	28.700000	28.7200	-0.692%	21,339	+7.033%
2025-03-31	28.860000	28.958000	28.770500	28.9200	+0.907%	23,888	+6.293%
2025-03-28	28.790000	28.900000	28.600000	28.6600	+0.105%	31,691	+7.258%
2025-03-27	28.580000	28.860000	28.500000	28.6300	-1.105%	8,784	+7.370%
2025-03-26	28.900000	29.280000	28.860300	28.9500	+0.277%	13,591	+6.183%
2025-03-25	28.870000	29.280000	28.830100	28.8700	-0.311%	16,836	+6.477%
2025-03-24	28.820000	28.960000	28.671800	28.9600	+1.188%	8,619	+6.146%
2025-03-21	28.580000	28.660000	28.510000	28.6200	-0.521%	9,676	+7.407%
2025-03-20	28.450000	28.770000	28.450000	28.7700	+0.841%	18,554	+6.847%
2025-03-19	28.300000	28.559900	28.300000	28.5300	+0.724%	20,823	+7.746%
2025-03-18	28.500000	28.600000	28.200100	28.3250	+0.301%	26,125	+8.526%
2025-03-17	28.120000	28.380000	28.120000	28.2400	+0.142%	11,244	+8.853%
2025-03-14	28.000000	28.210000	28.000000	28.2000	+0.392%	12,079	+9.007%
2025-03-13	28.120000	28.230000	28.050000	28.0900	-1.092%	21,811	+9.434%
2025-03-12	28.272300	28.440000	28.272300	28.4000	+0.803%	9,325	+8.239%
2025-03-11	28.030000	28.230000	28.001400	28.1738	+1.308%	20,147	+9.108%
2025-03-10	28.040000	28.050000	27.760100	27.8100	-1.032%	13,573	+10.536%
2025-03-07	28.250000	28.250000	28.000000	28.1000	+0.609%	18,922	+9.395%
2025-03-06	28.000000	28.050000	27.815000	27.9300	-1.377%	18,551	+10.061%
2025-03-05	28.340000	28.390000	28.153400	28.3200	-0.736%	12,428	+8.545%
2025-03-04	28.380000	28.590000	28.263600	28.5300	+1.170%	122,967	+7.746%
2025-03-03	28.330000	28.390000	28.140700	28.2000	-0.353%	11,174	+9.007%
2025-02-28	28.270000	28.390000	28.230300	28.3000	-0.141%	8,559	+8.622%
2025-02-27	28.261700	28.498600	28.261700	28.3400	+0.568%	16,267	+8.469%
2025-02-26	28.070000	28.242000	28.070000	28.1800	+0.178%	84,731	+9.084%
2025-02-25	28.223900	28.223900	28.100000	28.1300	-1.298%	17,423	+9.278%
2025-02-24	28.480000	28.528700	28.381200	28.5000	+0.529%	24,722	+7.860%
2025-02-21	28.700000	28.700000	28.350000	28.3500	-1.597%	26,505	+8.430%
2025-02-20	28.855000	28.970000	28.770000	28.8100	-0.225%	22,831	+6.699%
2025-02-19	28.955000	29.020000	28.781300	28.8750	+0.821%	9,795	+6.459%
2025-02-18	28.270000	31.100000	28.270000	28.6400	+0.386%	23,392	+7.332%