FDNI
First Trust Dow Jones International Internet ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:57:04 PM EDT
25.44USD-0.126%(-0.03)272
25.07Bid26.86Ask1.79SpreadFDNI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.41 | 25.47 | 25.41 | 25.47 | -0.753% | 9,150 | 0.000% |
| 2026-10-01 | 25.56 | 25.67 | 25.53 | 25.67 | -0.711% | 47,404 | -0.753% |
| 2026-09-30 | 25.83 | 25.89 | 25.82 | 25.85 | -0.189% | 1,176 | -1.458% |
| 2026-09-29 | 25.86 | 25.90 | 25.72 | 25.90 | -0.523% | 6,470 | -1.645% |
| 2026-09-28 | 25.88 | 26.10 | 25.35 | 26.03 | +0.055% | 132,023 | -2.159% |
| 2026-09-25 | 25.87 | 26.02 | 25.87 | 26.02 | -0.415% | 849 | -2.105% |
| 2026-09-24 | 25.24 | 26.13 | 25.24 | 26.13 | -0.431% | 1,071 | -2.511% |
| 2026-09-23 | 26.24 | 26.24 | 26.24 | 26.24 | -2.737% | 22 | -2.932% |
| 2026-09-22 | 26.87 | 27.08 | 26.87 | 26.98 | +1.907% | 1,576 | -5.589% |
| 2026-09-21 | 25.98 | 26.48 | 25.98 | 26.48 | +2.143% | 743 | -3.788% |
| 2026-09-18 | 25.85 | 25.92 | 25.85 | 25.92 | -0.040% | 3,713 | -1.726% |
| 2026-09-17 | 25.92 | 26.01 | 25.92 | 25.93 | -0.049% | 3,295 | -1.766% |
| 2026-09-16 | 26.05 | 26.14 | 25.90 | 25.94 | -1.695% | 6,880 | -1.814% |
| 2026-09-15 | 26.50 | 26.50 | 26.39 | 26.39 | -0.608% | 3,187 | -3.478% |
| 2026-09-14 | 26.48 | 26.64 | 26.48 | 26.55 | +1.380% | 8,978 | -4.064% |
| 2026-09-11 | 26.19 | 26.19 | 26.19 | 26.19 | +0.847% | 181 | -2.741% |
| 2026-09-10 | 25.97 | 26.09 | 25.97 | 25.97 | -1.367% | 2,615 | -1.917% |
| 2026-09-09 | 26.84 | 26.84 | 26.33 | 26.33 | -2.431% | 5,363 | -3.258% |
| 2026-09-08 | 27.02 | 27.02 | 26.99 | 26.99 | -2.618% | 883 | -5.609% |
| 2026-09-04 | 27.50 | 27.74 | 27.50 | 27.71 | +0.607% | 6,945 | -8.081% |
| 2026-09-03 | 27.49 | 27.54 | 27.37 | 27.54 | +0.398% | 1,680 | -7.523% |
| 2026-09-02 | 27.26 | 27.43 | 27.25 | 27.43 | +0.439% | 1,075 | -7.154% |
| 2026-09-01 | 27.47 | 27.58 | 27.29 | 27.32 | -2.063% | 12,844 | -6.746% |
| 2026-08-31 | 27.97 | 27.97 | 27.82 | 27.89 | -1.771% | 20,594 | -8.670% |
| 2026-08-28 | 28.39 | 28.39 | 28.39 | 28.39 | +0.674% | 334 | -10.287% |
| 2026-08-27 | 28.15 | 28.26 | 28.15 | 28.20 | -0.292% | 1,387 | -9.683% |
| 2026-08-26 | 28.30 | 28.30 | 28.29 | 28.29 | -1.219% | 1,935 | -9.946% |
| 2026-08-25 | 28.40 | 28.63 | 28.40 | 28.63 | +1.399% | 58,161 | -11.044% |
| 2026-08-24 | 28.12 | 28.41 | 28.12 | 28.24 | -0.794% | 92,980 | -9.799% |
| 2026-08-21 | 28.47 | 28.52 | 28.46 | 28.47 | -0.052% | 44,517 | -10.515% |
| 2026-08-20 | 28.18 | 28.48 | 28.18 | 28.48 | -0.611% | 2,625 | -10.561% |
| 2026-08-19 | 28.61 | 28.66 | 28.61 | 28.66 | +1.506% | 714 | -11.108% |
| 2026-08-18 | 28.29 | 28.29 | 28.20 | 28.23 | -0.775% | 2,130 | -9.769% |
| 2026-08-17 | 28.58 | 28.58 | 28.45 | 28.45 | -0.867% | 4,788 | -10.469% |
| 2026-08-14 | 28.54 | 28.70 | 28.54 | 28.70 | +0.347% | 1,178 | -11.245% |
| 2026-08-13 | 28.50 | 28.65 | 28.37 | 28.60 | -0.087% | 1,791 | -10.936% |
| 2026-08-12 | 28.52 | 28.63 | 28.51 | 28.63 | -2.149% | 1,453 | -11.014% |
| 2026-08-11 | 29.38 | 29.40 | 29.05 | 29.25 | -1.327% | 4,114 | -12.927% |
| 2026-08-10 | 29.36 | 29.65 | 29.36 | 29.65 | +0.930% | 7,294 | -14.083% |
| 2026-08-07 | 29.33 | 29.37 | 29.31 | 29.37 | +1.855% | 616 | -13.283% |
| 2026-08-06 | 28.82 | 28.84 | 27.86 | 28.84 | -0.377% | 5,976 | -11.674% |
| 2026-08-05 | 29.41 | 29.41 | 28.95 | 28.95 | +0.948% | 2,645 | -12.007% |
| 2026-08-04 | 28.37 | 28.68 | 28.37 | 28.68 | +1.882% | 4,374 | -11.173% |
| 2026-08-03 | 28.19 | 28.19 | 28.15 | 28.15 | +1.420% | 2,878 | -9.502% |
| 2026-07-31 | 27.55 | 27.76 | 27.53 | 27.75 | -0.703% | 2,745 | -8.217% |
| 2026-07-30 | 27.65 | 27.95 | 27.48 | 27.95 | +1.237% | 4,738 | -8.863% |
| 2026-07-29 | 27.63 | 28.12 | 27.20 | 27.61 | +0.576% | 16,047 | -7.735% |
| 2026-07-28 | 27.26 | 27.50 | 27.14 | 27.45 | +1.827% | 5,105 | -7.204% |
| 2026-07-27 | 26.75 | 26.96 | 26.68 | 26.96 | +3.709% | 8,180 | -5.509% |
| 2026-07-24 | 25.92 | 26.16 | 25.82 | 25.99 | -0.379% | 5,951 | -2.004% |
| 2026-07-23 | 26.36 | 26.36 | 25.82 | 26.09 | -1.602% | 3,832 | -2.375% |
| 2026-07-22 | 26.92 | 26.92 | 26.48 | 26.52 | -2.476% | 3,034 | -3.939% |
| 2026-07-21 | 27.24 | 27.24 | 27.14 | 27.19 | -1.046% | 5,434 | -6.318% |
| 2026-07-20 | 27.35 | 27.70 | 27.35 | 27.48 | +2.277% | 15,593 | -7.297% |
| 2026-07-17 | 26.67 | 26.87 | 26.59 | 26.87 | -2.041% | 5,022 | -5.187% |
| 2026-07-16 | 26.85 | 27.79 | 26.85 | 27.43 | -0.091% | 2,689 | -7.122% |
| 2026-07-15 | 27.63 | 27.68 | 27.45 | 27.45 | +2.018% | 4,595 | -7.206% |
| 2026-07-14 | 26.85 | 26.94 | 26.85 | 26.91 | +0.373% | 5,591 | -5.333% |
| 2026-07-13 | 26.17 | 27.06 | 26.17 | 26.81 | -0.751% | 141,449 | -4.980% |
| 2026-07-10 | 27.35 | 27.35 | 27.01 | 27.01 | -0.092% | 2,602 | -5.693% |
| 2026-07-09 | 26.95 | 27.05 | 26.82 | 27.04 | +0.059% | 4,731 | -5.781% |
| 2026-07-08 | 26.92 | 27.02 | 26.91 | 27.02 | +2.356% | 6,148 | -5.725% |
| 2026-07-07 | 26.61 | 26.77 | 26.40 | 26.40 | +0.276% | 14,125 | -3.504% |
| 2026-07-06 | 26.18 | 26.32 | 26.16 | 26.32 | +1.980% | 1,505 | -3.238% |
| 2026-07-02 | 25.79 | 25.85 | 25.64 | 25.81 | -0.641% | 16,269 | -1.321% |
| 2026-07-01 | 25.35 | 26.18 | 25.35 | 25.98 | +2.105% | 105,652 | -1.954% |
| 2026-06-30 | 25.25 | 25.46 | 25.25 | 25.44 | +0.489% | 925 | +0.110% |
| 2026-06-29 | 25.48 | 25.49 | 25.24 | 25.32 | +1.357% | 43,843 | +0.600% |
| 2026-06-26 | 24.66 | 24.98 | 24.54 | 24.98 | +1.351% | 7,240 | +1.965% |
| 2026-06-25 | 24.95 | 24.95 | 23.99 | 24.65 | -2.148% | 18,401 | +3.343% |
| 2026-06-24 | 24.62 | 25.19 | 24.62 | 25.19 | +0.275% | 83,842 | +1.123% |
| 2026-06-23 | 25.24 | 25.28 | 25.06 | 25.12 | -2.494% | 208,522 | +1.400% |
| 2026-06-22 | 26.76 | 26.76 | 25.63 | 25.76 | -1.842% | 203,184 | -1.129% |
| 2026-06-18 | 26.04 | 26.25 | 26.04 | 26.25 | +0.541% | 2,612 | -2.950% |
| 2026-06-17 | 26.60 | 26.61 | 25.90 | 26.11 | -1.749% | 3,441 | -2.425% |
| 2026-06-16 | 26.59 | 26.61 | 26.43 | 26.57 | -1.520% | 227,115 | -4.132% |
| 2026-06-15 | 26.42 | 27.15 | 26.42 | 26.98 | +1.006% | 12,768 | -5.589% |
| 2026-06-12 | 26.71 | 26.74 | 26.58 | 26.71 | -0.518% | 2,690 | -4.640% |
| 2026-06-11 | 26.34 | 26.85 | 26.27 | 26.85 | +0.833% | 6,192 | -5.134% |
| 2026-06-10 | 26.96 | 26.96 | 26.23 | 26.63 | -0.763% | 3,088 | -4.343% |
| 2026-06-09 | 26.35 | 26.83 | 26.31 | 26.83 | -0.516% | 3,030 | -5.073% |
| 2026-06-08 | 27.22 | 27.22 | 26.91 | 26.97 | +0.702% | 2,572 | -5.563% |
| 2026-06-05 | 25.26 | 27.83 | 25.26 | 26.78 | -3.890% | 161,920 | -4.900% |
| 2026-06-04 | 28.01 | 28.03 | 27.79 | 27.87 | +0.404% | 4,566 | -8.599% |
| 2026-06-03 | 27.89 | 27.89 | 27.74 | 27.76 | -3.399% | 497 | -8.230% |
| 2026-06-02 | 28.84 | 28.84 | 28.69 | 28.73 | +2.657% | 4,459 | -11.350% |
| 2026-06-01 | 27.69 | 28.21 | 27.69 | 27.99 | +1.890% | 3,371 | -8.994% |
| 2026-05-29 | 27.42 | 27.50 | 27.42 | 27.47 | +0.285% | 1,905 | -7.275% |
| 2026-05-28 | 27.11 | 27.45 | 27.09 | 27.39 | -0.179% | 1,845 | -7.010% |
| 2026-05-27 | 27.27 | 27.54 | 27.27 | 27.44 | -0.691% | 37,588 | -7.177% |
| 2026-05-26 | 27.55 | 27.63 | 27.54 | 27.63 | +1.523% | 1,472 | -7.818% |
| 2026-05-22 | 27.43 | 27.43 | 27.22 | 27.22 | -1.181% | 2,730 | -6.414% |
| 2026-05-21 | 26.84 | 27.66 | 26.83 | 27.54 | -0.397% | 5,151 | -7.520% |
| 2026-05-20 | 27.47 | 27.66 | 27.37 | 27.65 | +0.758% | 24,480 | -7.887% |
| 2026-05-19 | 26.66 | 27.55 | 26.66 | 27.45 | +0.788% | 1,536 | -7.188% |
| 2026-05-18 | 27.20 | 27.32 | 27.15 | 27.23 | +0.453% | 22,120 | -6.457% |
| 2026-05-15 | 27.27 | 27.27 | 27.10 | 27.11 | -1.785% | 2,180 | -6.033% |
| 2026-05-14 | 27.45 | 27.71 | 27.45 | 27.60 | -2.338% | 104,254 | -7.710% |
| 2026-05-13 | 27.34 | 28.34 | 27.34 | 28.26 | +2.892% | 8,068 | -9.868% |
| 2026-05-12 | 27.05 | 27.48 | 27.05 | 27.47 | -1.228% | 25,839 | -7.261% |
| 2026-05-11 | 27.91 | 28.07 | 27.79 | 27.81 | -1.211% | 52,541 | -8.400% |
| 2026-05-08 | 28.29 | 28.29 | 28.04 | 28.15 | -0.047% | 4,100 | -9.509% |
| 2026-05-07 | 28.42 | 28.42 | 28.16 | 28.16 | -0.774% | 686 | -9.551% |
| 2026-05-06 | 28.29 | 28.42 | 28.16 | 28.38 | +2.987% | 44,824 | -10.252% |
| 2026-05-05 | 27.76 | 27.76 | 27.56 | 27.56 | -1.715% | 2,501 | -7.571% |
| 2026-05-04 | 28.02 | 28.25 | 27.93 | 28.04 | -0.482% | 1,741 | -9.156% |
| 2026-05-01 | 28.20 | 28.20 | 28.15 | 28.18 | +0.507% | 838 | -9.594% |
| 2026-04-30 | 27.91 | 28.03 | 27.91 | 28.03 | +1.816% | 1,132 | -9.136% |
| 2026-04-29 | 27.45 | 27.58 | 27.44 | 27.53 | -0.332% | 5,546 | -7.486% |
| 2026-04-28 | 27.61 | 27.65 | 27.51 | 27.63 | -2.074% | 2,550 | -7.793% |
| 2026-04-27 | 28.35 | 28.38 | 28.15 | 28.21 | -1.530% | 2,350 | -9.705% |
| 2026-04-24 | 28.60 | 28.65 | 28.60 | 28.65 | +1.499% | 640 | -11.086% |
| 2026-04-23 | 28.34 | 28.47 | 28.17 | 28.23 | -2.850% | 143,566 | -9.753% |
| 2026-04-22 | 29.07 | 29.14 | 29.03 | 29.05 | -0.060% | 4,487 | -12.325% |
| 2026-04-21 | 29.66 | 29.77 | 29.06 | 29.07 | -2.803% | 12,240 | -12.377% |
| 2026-04-20 | 29.90 | 29.91 | 29.67 | 29.91 | -0.265% | 3,261 | -14.833% |
| 2026-04-17 | 30.04 | 30.27 | 29.95 | 29.99 | +1.718% | 8,647 | -15.059% |
| 2026-04-16 | 29.61 | 29.61 | 29.40 | 29.48 | +1.544% | 7,307 | -13.600% |
| 2026-04-15 | 28.91 | 29.03 | 28.88 | 29.03 | +2.411% | 2,064 | -12.266% |
| 2026-04-14 | 28.04 | 28.36 | 28.04 | 28.35 | +1.926% | 2,422 | -10.150% |
| 2026-04-13 | 27.29 | 27.83 | 27.29 | 27.81 | +1.714% | 1,751 | -8.420% |
| 2026-04-10 | 27.35 | 27.35 | 27.30 | 27.35 | -0.616% | 2,105 | -6.850% |
| 2026-04-09 | 27.50 | 27.54 | 27.29 | 27.52 | -1.504% | 3,597 | -7.424% |
| 2026-04-08 | 28.44 | 28.44 | 27.94 | 27.94 | +4.337% | 5,418 | -8.817% |
| 2026-04-07 | 26.64 | 26.77 | 26.46 | 26.77 | -0.511% | 3,437 | -4.862% |
| 2026-04-06 | 26.77 | 26.93 | 26.77 | 26.91 | +0.377% | 6,412 | -5.349% |
| 2026-04-02 | 25.95 | 26.86 | 25.95 | 26.81 | -1.419% | 3,439 | -4.992% |
| 2026-04-01 | 27.14 | 27.27 | 27.14 | 27.20 | -0.105% | 5,859 | -6.340% |
| 2026-03-31 | 26.70 | 27.23 | 26.60 | 27.23 | +3.517% | 3,643 | -6.438% |
| 2026-03-30 | 26.40 | 26.52 | 26.26 | 26.30 | -0.942% | 10,503 | -3.148% |
| 2026-03-27 | 26.58 | 26.65 | 26.40 | 26.55 | -1.154% | 14,523 | -4.060% |
| 2026-03-26 | 27.01 | 27.44 | 26.86 | 26.86 | -3.120% | 6,181 | -5.167% |
| 2026-03-25 | 28.00 | 28.00 | 27.62 | 27.73 | +2.514% | 5,226 | -8.126% |
| 2026-03-24 | 27.19 | 27.19 | 26.85 | 27.05 | -1.493% | 3,306 | -5.815% |
| 2026-03-23 | 27.28 | 27.90 | 27.28 | 27.45 | +2.082% | 16,826 | -7.222% |
| 2026-03-20 | 27.38 | 27.40 | 26.77 | 26.89 | -2.718% | 14,884 | -5.290% |
| 2026-03-19 | 27.44 | 27.80 | 27.44 | 27.65 | -2.049% | 32,436 | -7.864% |
| 2026-03-18 | 28.68 | 28.91 | 28.22 | 28.22 | -3.327% | 14,196 | -9.752% |
| 2026-03-17 | 29.34 | 29.52 | 29.19 | 29.20 | -0.485% | 5,816 | -12.755% |
| 2026-03-16 | 29.66 | 29.66 | 29.27 | 29.34 | +1.799% | 7,804 | -13.178% |
| 2026-03-13 | 29.20 | 29.20 | 28.77 | 28.82 | +0.473% | 1,501 | -11.616% |
| 2026-03-12 | 28.86 | 29.05 | 28.50 | 28.68 | -1.632% | 6,584 | -11.198% |
| 2026-03-11 | 29.24 | 29.24 | 29.01 | 29.16 | -1.416% | 8,242 | -12.647% |
| 2026-03-10 | 29.50 | 30.22 | 29.46 | 29.58 | +1.599% | 6,953 | -13.884% |
| 2026-03-09 | 28.45 | 29.11 | 28.45 | 29.11 | +1.786% | 54,823 | -12.507% |
| 2026-03-06 | 28.32 | 28.76 | 28.32 | 28.60 | +1.225% | 2,471 | -10.944% |
| 2026-03-05 | 28.11 | 28.46 | 28.01 | 28.26 | -0.911% | 17,595 | -9.854% |
| 2026-03-04 | 28.12 | 28.58 | 28.12 | 28.52 | +1.360% | 2,998 | -10.675% |
| 2026-03-03 | 27.57 | 28.14 | 27.22 | 28.13 | -2.954% | 35,418 | -9.460% |
| 2026-03-02 | 28.75 | 29.06 | 28.73 | 28.99 | -1.878% | 101,899 | -12.135% |
| 2026-02-27 | 29.50 | 29.58 | 29.35 | 29.55 | -0.739% | 1,392 | -13.785% |
| 2026-02-26 | 29.74 | 29.77 | 29.45 | 29.77 | +0.034% | 13,492 | -14.422% |
| 2026-02-25 | 29.64 | 29.86 | 29.63 | 29.75 | +0.621% | 11,486 | -14.394% |
| 2026-02-24 | 29.49 | 29.66 | 29.49 | 29.57 | -0.585% | 10,972 | -13.862% |
| 2026-02-23 | 30.18 | 30.19 | 29.69 | 29.75 | -1.708% | 12,059 | -14.366% |
| 2026-02-20 | 29.86 | 30.32 | 29.86 | 30.26 | +0.405% | 6,294 | -15.828% |
| 2026-02-19 | 30.00 | 30.14 | 29.99 | 30.14 | -0.331% | 4,205 | -15.487% |
| 2026-02-18 | 29.88 | 30.39 | 29.88 | 30.24 | +1.539% | 10,960 | -15.767% |
| 2026-02-17 | 29.59 | 29.92 | 29.59 | 29.78 | +0.434% | 3,406 | -14.471% |
| 2026-02-13 | 29.60 | 29.80 | 29.58 | 29.65 | -0.304% | 8,772 | -14.099% |
| 2026-02-12 | 30.81 | 30.81 | 29.59 | 29.74 | -4.790% | 14,226 | -14.360% |
| 2026-02-11 | 31.74 | 31.74 | 30.95 | 31.24 | -1.767% | 10,665 | -18.463% |
| 2026-02-10 | 31.74 | 31.95 | 31.74 | 31.80 | +1.528% | 32,691 | -19.903% |
| 2026-02-09 | 31.11 | 31.43 | 31.09 | 31.32 | +1.010% | 8,028 | -18.679% |
| 2026-02-06 | 30.70 | 31.01 | 30.70 | 31.01 | +1.956% | 5,090 | -17.858% |
| 2026-02-05 | 30.57 | 30.69 | 30.37 | 30.41 | -1.071% | 5,251 | -16.251% |
| 2026-02-04 | 31.22 | 31.22 | 30.49 | 30.74 | -3.545% | 10,202 | -17.148% |
| 2026-02-03 | 32.63 | 32.63 | 31.55 | 31.87 | -3.504% | 21,884 | -20.085% |
| 2026-02-02 | 33.17 | 33.19 | 32.98 | 33.03 | -0.424% | 1,139 | -22.886% |
| 2026-01-30 | 33.90 | 33.90 | 33.07 | 33.17 | -3.380% | 4,538 | -23.212% |
| 2026-01-29 | 34.78 | 34.78 | 33.78 | 34.33 | -0.384% | 5,799 | -25.808% |
| 2026-01-28 | 34.61 | 34.63 | 34.47 | 34.47 | -0.086% | 1,443 | -26.093% |
| 2026-01-27 | 34.35 | 34.49 | 34.27 | 34.49 | +0.995% | 1,904 | -26.157% |
| 2026-01-26 | 34.12 | 34.28 | 34.08 | 34.16 | -0.408% | 247,195 | -25.422% |
| 2026-01-23 | 34.22 | 34.31 | 34.22 | 34.30 | +0.528% | 1,768 | -25.726% |
| 2026-01-22 | 34.32 | 34.32 | 34.05 | 34.12 | +0.972% | 5,499 | -25.334% |
| 2026-01-21 | 33.76 | 34.03 | 33.49 | 33.79 | +0.675% | 10,147 | -24.608% |
| 2026-01-20 | 33.64 | 33.95 | 33.56 | 33.56 | -2.399% | 4,899 | -24.100% |
| 2026-01-16 | 34.38 | 34.43 | 34.26 | 34.38 | -1.161% | 5,296 | -25.921% |
| 2026-01-15 | 35.05 | 35.05 | 34.74 | 34.79 | -1.098% | 2,690 | -26.780% |
| 2026-01-14 | 35.23 | 35.23 | 35.08 | 35.17 | -0.985% | 2,549 | -27.584% |
| 2026-01-13 | 35.63 | 35.83 | 35.45 | 35.52 | -1.209% | 13,673 | -28.298% |
| 2026-01-12 | 35.26 | 36.06 | 35.26 | 35.96 | +3.200% | 9,944 | -29.165% |
| 2026-01-09 | 34.84 | 34.87 | 34.72 | 34.84 | -0.670% | 2,248 | -26.899% |
| 2026-01-08 | 34.70 | 35.08 | 34.70 | 35.08 | +0.200% | 11,660 | -27.388% |
| 2026-01-07 | 35.11 | 35.17 | 34.97 | 35.01 | -1.519% | 4,296 | -27.243% |
| 2026-01-06 | 35.58 | 35.73 | 35.54 | 35.55 | -0.112% | 25,524 | -28.348% |
| 2026-01-05 | 35.07 | 35.59 | 35.07 | 35.59 | +1.918% | 14,368 | -28.429% |
| 2026-01-02 | 34.42 | 35.02 | 34.42 | 34.92 | +2.964% | 15,920 | -27.056% |
| 2025-12-31 | 34.23 | 34.23 | 33.87 | 33.91 | -0.688% | 11,581 | -24.894% |
| 2025-12-30 | 34.50 | 34.50 | 34.15 | 34.15 | -0.379% | 5,306 | -25.411% |
| 2025-12-29 | 34.25 | 34.29 | 34.16 | 34.28 | -0.320% | 19,926 | -25.694% |
| 2025-12-26 | 34.28 | 34.50 | 34.28 | 34.39 | +0.336% | 2,883 | -25.931% |
| 2025-12-24 | 34.46 | 34.46 | 34.27 | 34.27 | +0.219% | 782 | -25.683% |
| 2025-12-23 | 34.01 | 34.20 | 34.01 | 34.20 | -0.204% | 1,340 | -25.520% |
| 2025-12-22 | 34.26 | 34.33 | 34.22 | 34.27 | +0.587% | 3,537 | -25.672% |
| 2025-12-19 | 33.97 | 34.27 | 33.97 | 34.07 | +1.511% | 1,123,359 | -25.236% |
| 2025-12-18 | 33.68 | 33.82 | 33.44 | 33.56 | +1.322% | 37,880 | -24.106% |
| 2025-12-17 | 33.66 | 33.69 | 33.13 | 33.13 | -1.531% | 27,053 | -23.103% |
| 2025-12-16 | 33.38 | 33.64 | 33.34 | 33.64 | -0.089% | 1,346 | -24.280% |
| 2025-12-15 | 34.12 | 34.12 | 33.61 | 33.67 | -1.665% | 3,474 | -24.347% |
| 2025-12-12 | 34.43 | 34.49 | 33.92 | 34.24 | -1.439% | 8,079 | -25.607% |
| 2025-12-11 | 34.58 | 34.74 | 34.53 | 34.74 | -0.373% | 6,416 | -26.678% |
| 2025-12-10 | 34.48 | 34.96 | 34.36 | 34.87 | +1.278% | 20,041 | -26.951% |
| 2025-12-09 | 34.21 | 34.43 | 34.09 | 34.43 | +0.029% | 9,554 | -26.017% |
| 2025-12-08 | 34.34 | 34.42 | 34.13 | 34.42 | -0.455% | 27,901 | -25.996% |
| 2025-12-05 | 34.58 | 34.69 | 34.58 | 34.58 | +0.574% | 2,332 | -26.332% |
| 2025-12-04 | 34.29 | 34.38 | 34.25 | 34.38 | -0.029% | 45,389 | -25.910% |
| 2025-12-03 | 34.31 | 34.39 | 34.29 | 34.39 | -0.261% | 4,953 | -25.931% |
| 2025-12-02 | 34.38 | 34.56 | 34.33 | 34.48 | -0.689% | 3,694 | -26.125% |
| 2025-12-01 | 34.28 | 34.97 | 34.28 | 34.72 | +0.278% | 4,940 | -26.633% |
| 2025-11-28 | 34.47 | 34.74 | 34.47 | 34.62 | -0.423% | 3,579 | -26.430% |
| 2025-11-26 | 34.80 | 34.83 | 34.68 | 34.77 | +0.536% | 2,858 | -26.741% |
| 2025-11-25 | 34.54 | 34.71 | 34.41 | 34.58 | -0.135% | 3,595 | -26.348% |
| 2025-11-24 | 33.86 | 34.63 | 33.86 | 34.63 | +2.278% | 14,444 | -26.447% |
| 2025-11-21 | 33.79 | 34.10 | 33.43 | 33.86 | +0.654% | 9,678 | -24.772% |
| 2025-11-20 | 34.80 | 34.80 | 33.62 | 33.64 | -2.943% | 13,544 | -24.280% |
| 2025-11-19 | 34.84 | 34.84 | 34.45 | 34.66 | -0.590% | 56,246 | -26.508% |
| 2025-11-18 | 34.97 | 34.97 | 34.62 | 34.87 | -0.850% | 1,364 | -26.942% |
| 2025-11-17 | 35.53 | 35.56 | 35.15 | 35.16 | -0.890% | 3,801 | -27.563% |
| 2025-11-14 | 35.55 | 36.02 | 35.43 | 35.48 | -1.813% | 15,650 | -28.207% |
| 2025-11-13 | 36.85 | 36.93 | 36.03 | 36.14 | -1.619% | 8,763 | -29.509% |
| 2025-11-12 | 36.76 | 36.87 | 36.70 | 36.73 | -0.712% | 33,242 | -30.650% |
| 2025-11-11 | 36.99 | 37.06 | 36.95 | 36.99 | -0.170% | 7,183 | -31.144% |
| 2025-11-10 | 36.31 | 37.06 | 36.31 | 37.06 | +1.956% | 12,726 | -31.261% |
| 2025-11-07 | 36.48 | 36.55 | 35.85 | 36.35 | -1.503% | 6,215 | -29.916% |
| 2025-11-06 | 36.99 | 37.14 | 36.79 | 36.90 | -0.713% | 3,913 | -30.970% |
| 2025-11-05 | 36.87 | 37.30 | 36.74 | 37.16 | +1.061% | 8,369 | -31.462% |
| 2025-11-04 | 37.04 | 37.43 | 36.76 | 36.77 | -2.129% | 10,142 | -30.735% |
| 2025-11-03 | 37.45 | 37.77 | 37.43 | 37.58 | -0.363% | 3,298 | -32.210% |
| 2025-10-31 | 38.05 | 38.05 | 37.71 | 37.71 | -1.330% | 3,387 | -32.456% |
| 2025-10-30 | 38.09 | 38.37 | 38.09 | 38.22 | -1.278% | 1,745 | -33.354% |
| 2025-10-29 | 38.94 | 39.19 | 38.67 | 38.71 | +0.039% | 5,893 | -34.206% |
| 2025-10-28 | 38.58 | 39.00 | 38.34 | 38.70 | -0.089% | 7,060 | -34.180% |
| 2025-10-27 | 39.27 | 39.27 | 38.73 | 38.73 | +1.634% | 7,514 | -34.238% |
| 2025-10-24 | 38.09 | 38.33 | 37.99 | 38.11 | +1.037% | 5,551 | -33.164% |
| 2025-10-23 | 37.76 | 37.83 | 37.55 | 37.72 | +1.399% | 9,445 | -32.471% |
| 2025-10-22 | 37.17 | 37.27 | 36.91 | 37.20 | -0.951% | 8,464 | -31.526% |
| 2025-10-21 | 38.51 | 38.51 | 37.50 | 37.56 | -0.747% | 10,185 | -32.178% |
| 2025-10-20 | 38.53 | 38.53 | 37.40 | 37.84 | +1.666% | 11,210 | -32.684% |
| 2025-10-17 | 36.95 | 37.42 | 36.81 | 37.22 | +0.470% | 1,207,235 | -31.563% |
| 2025-10-16 | 37.52 | 37.64 | 37.05 | 37.05 | -0.548% | 10,229 | -31.241% |
| 2025-10-15 | 37.61 | 37.80 | 37.22 | 37.25 | +0.377% | 50,213 | -31.618% |
| 2025-10-14 | 36.65 | 37.53 | 36.63 | 37.11 | -1.667% | 145,366 | -31.360% |
| 2025-10-13 | 36.87 | 37.87 | 36.81 | 37.74 | +2.608% | 21,953 | -32.504% |
| 2025-10-10 | 38.60 | 38.73 | 36.78 | 36.78 | -4.968% | 13,546 | -30.744% |
| 2025-10-09 | 39.07 | 39.07 | 38.59 | 38.70 | -1.869% | 3,439 | -34.185% |
| 2025-10-08 | 39.77 | 39.77 | 39.43 | 39.44 | +0.362% | 2,352 | -35.415% |
| 2025-10-07 | 39.04 | 39.30 | 39.04 | 39.30 | -1.309% | 2,413 | -35.182% |
| 2025-10-06 | 39.64 | 39.97 | 39.64 | 39.82 | +0.393% | 3,057 | -36.030% |
| 2025-10-03 | 39.38 | 39.71 | 39.38 | 39.66 | +0.384% | 8,574 | -35.779% |
| 2025-10-02 | 38.96 | 39.59 | 38.96 | 39.51 | +1.183% | 4,092 | -35.532% |
| 2025-10-01 | 38.99 | 39.08 | 38.87 | 39.05 | +0.773% | 2,718 | -34.769% |
| 2025-09-30 | 39.08 | 39.08 | 38.44 | 38.75 | -0.257% | 3,379 | -34.265% |
| 2025-09-29 | 37.78 | 38.85 | 37.78 | 38.85 | +2.588% | 13,450 | -34.434% |
| 2025-09-26 | 39.13 | 39.13 | 37.87 | 37.87 | -1.019% | 1,701 | -32.738% |
| 2025-09-25 | 38.10 | 38.38 | 38.07 | 38.26 | +0.215% | 18,495 | -33.423% |
| 2025-09-24 | 38.15 | 38.52 | 38.15 | 38.18 | +1.252% | 18,522 | -33.280% |
| 2025-09-23 | 39.43 | 39.43 | 37.69 | 37.71 | -1.792% | 34,153 | -32.445% |
| 2025-09-22 | 38.43 | 38.54 | 38.33 | 38.39 | -0.250% | 3,772 | -33.656% |
| 2025-09-19 | 38.65 | 38.68 | 38.49 | 38.49 | -0.491% | 5,535 | -33.821% |
| 2025-09-18 | 38.67 | 38.75 | 38.66 | 38.68 | -0.102% | 1,119 | -34.146% |
| 2025-09-17 | 38.26 | 38.91 | 38.26 | 38.72 | +1.625% | 7,450 | -34.213% |
| 2025-09-16 | 37.72 | 38.10 | 37.66 | 38.10 | +1.015% | 1,641 | -33.144% |
| 2025-09-15 | 37.56 | 37.80 | 37.56 | 37.72 | +0.919% | 3,168 | -32.465% |
| 2025-09-12 | 36.84 | 37.41 | 36.84 | 37.37 | +0.002% | 5,418 | -31.845% |
| 2025-09-11 | 37.04 | 37.38 | 37.04 | 37.37 | +2.308% | 2,103 | -31.843% |
| 2025-09-10 | 36.87 | 36.87 | 36.47 | 36.53 | -1.030% | 5,716 | -30.270% |
| 2025-09-09 | 36.39 | 36.91 | 36.39 | 36.91 | +1.053% | 2,451 | -30.988% |
| 2025-09-08 | 36.28 | 36.53 | 36.21 | 36.53 | +1.488% | 3,415 | -30.262% |
| 2025-09-05 | 35.76 | 35.99 | 35.63 | 35.99 | +1.774% | 5,142 | -29.224% |
| 2025-09-04 | 35.15 | 35.42 | 35.05 | 35.36 | +0.215% | 9,285 | -27.969% |
| 2025-09-03 | 35.25 | 35.33 | 35.25 | 35.29 | +0.189% | 751 | -27.814% |
| 2025-09-02 | 37.91 | 37.91 | 34.80 | 35.22 | -1.288% | 2,830 | -27.678% |
| 2025-08-29 | 36.07 | 36.07 | 35.19 | 35.68 | +1.856% | 1,058 | -28.609% |
| 2025-08-28 | 34.91 | 35.13 | 34.91 | 35.03 | +0.172% | 2,816 | -27.285% |
| 2025-08-27 | 34.98 | 35.21 | 34.96 | 34.97 | -2.503% | 4,160 | -27.160% |
| 2025-08-26 | 36.02 | 36.14 | 35.84 | 35.87 | -0.201% | 749 | -28.983% |
| 2025-08-25 | 36.94 | 36.94 | 35.94 | 35.94 | +0.349% | 1,928 | -29.126% |
| 2025-08-22 | 35.64 | 35.84 | 35.64 | 35.81 | +2.575% | 748 | -28.878% |
| 2025-08-21 | 34.91 | 34.92 | 34.91 | 34.92 | -0.012% | 962 | -27.047% |
| 2025-08-20 | 34.80 | 35.05 | 34.78 | 34.92 | -0.555% | 2,113 | -27.056% |
| 2025-08-19 | 35.34 | 35.34 | 35.12 | 35.12 | -0.697% | 1,233 | -27.461% |
| 2025-08-18 | 36.31 | 36.31 | 35.31 | 35.36 | +0.403% | 1,568 | -27.966% |
| 2025-08-15 | 35.35 | 35.35 | 35.21 | 35.22 | +0.569% | 832 | -27.676% |
| 2025-08-14 | 35.07 | 35.12 | 34.99 | 35.02 | -2.097% | 2,127 | -27.264% |
| 2025-08-13 | 35.16 | 35.79 | 35.16 | 35.77 | +1.909% | 2,391 | -28.789% |
| 2025-08-12 | 34.66 | 35.10 | 34.66 | 35.10 | +2.117% | 3,557 | -27.430% |
| 2025-08-11 | 34.42 | 34.59 | 34.36 | 34.37 | -0.716% | 13,371 | -25.893% |
| 2025-08-08 | 34.68 | 34.68 | 34.62 | 34.62 | -0.268% | 403 | -26.424% |
| 2025-08-07 | 35.85 | 35.85 | 34.46 | 34.71 | -0.421% | 5,235 | -26.621% |
| 2025-08-06 | 34.49 | 34.86 | 34.49 | 34.86 | +3.289% | 2,616 | -26.930% |
| 2025-08-05 | 33.95 | 33.95 | 33.63 | 33.75 | -0.070% | 2,022 | -24.527% |
| 2025-08-04 | 33.78 | 33.87 | 33.74 | 33.77 | +2.636% | 1,519 | -24.580% |
| 2025-08-01 | 32.95 | 32.97 | 32.81 | 32.91 | -2.196% | 1,884 | -22.591% |
| 2025-07-31 | 33.76 | 33.83 | 33.65 | 33.65 | +0.149% | 1,765 | -24.291% |
| 2025-07-30 | 34.00 | 34.00 | 33.59 | 33.59 | -1.496% | 9,579 | -24.178% |
| 2025-07-29 | 34.10 | 34.19 | 34.07 | 34.10 | -1.615% | 7,221 | -25.312% |
| 2025-07-28 | 34.72 | 34.77 | 34.62 | 34.66 | -0.499% | 5,529 | -26.519% |
| 2025-07-25 | 35.60 | 35.60 | 34.78 | 34.84 | +0.041% | 1,589 | -26.886% |
| 2025-07-24 | 34.82 | 34.82 | 34.82 | 34.82 | -0.672% | 175 | -26.856% |
| 2025-07-23 | 34.95 | 35.06 | 34.95 | 35.06 | +1.608% | 537 | -27.347% |
| 2025-07-22 | 34.36 | 34.68 | 34.29 | 34.51 | +0.022% | 2,415 | -26.178% |
| 2025-07-21 | 34.35 | 34.67 | 34.35 | 34.50 | +0.194% | 6,152 | -26.162% |
| 2025-07-18 | 34.53 | 34.69 | 34.43 | 34.43 | +0.804% | 5,306 | -26.019% |
| 2025-07-17 | 33.79 | 34.17 | 33.79 | 34.16 | +1.349% | 2,106 | -25.424% |
| 2025-07-16 | 33.37 | 33.70 | 33.20 | 33.70 | +0.279% | 1,450 | -24.418% |
| 2025-07-15 | 33.52 | 33.63 | 33.52 | 33.61 | +1.966% | 2,740 | -24.208% |
| 2025-07-14 | 32.86 | 32.96 | 32.75 | 32.96 | +0.848% | 1,137 | -22.718% |
| 2025-07-11 | 32.79 | 32.93 | 32.58 | 32.68 | -0.691% | 34,890 | -22.062% |
| 2025-07-10 | 32.64 | 32.95 | 32.64 | 32.91 | -0.155% | 3,063 | -22.601% |
| 2025-07-09 | 32.85 | 32.99 | 32.78 | 32.96 | -0.629% | 2,237 | -22.721% |
| 2025-07-08 | 33.43 | 33.43 | 33.07 | 33.17 | +0.211% | 4,691 | -23.207% |
| 2025-07-07 | 33.15 | 33.19 | 32.96 | 33.10 | +0.321% | 7,305 | -23.045% |
| 2025-07-03 | 32.93 | 33.04 | 32.93 | 32.99 | -0.185% | 2,891 | -22.798% |
| 2025-07-02 | 33.13 | 33.19 | 32.98 | 33.06 | -0.824% | 4,238 | -22.941% |
| 2025-07-01 | 33.59 | 33.63 | 33.25 | 33.33 | -0.958% | 1,559 | -23.576% |
| 2025-06-30 | 33.46 | 33.70 | 33.45 | 33.65 | -0.200% | 3,758 | -24.308% |
| 2025-06-27 | 33.80 | 33.80 | 33.41 | 33.72 | +0.348% | 6,115 | -24.460% |
| 2025-06-26 | 33.44 | 33.77 | 33.44 | 33.60 | +0.068% | 1,783 | -24.196% |
| 2025-06-25 | 33.73 | 33.74 | 33.58 | 33.58 | -0.710% | 8,312 | -24.145% |
| 2025-06-24 | 33.26 | 33.90 | 33.26 | 33.82 | +2.268% | 4,698 | -24.683% |
| 2025-06-23 | 33.34 | 33.58 | 32.58 | 33.07 | +1.911% | 6,203 | -22.975% |
| 2025-06-20 | 32.68 | 33.13 | 32.45 | 32.45 | -0.977% | 11,470 | -21.503% |
| 2025-06-18 | 32.98 | 32.98 | 32.67 | 32.77 | -0.161% | 4,746 | -22.270% |
| 2025-06-17 | 32.99 | 33.09 | 32.82 | 32.82 | -1.196% | 2,675 | -22.395% |
| 2025-06-16 | 33.54 | 33.54 | 33.17 | 33.22 | +1.808% | 1,952 | -23.323% |
| 2025-06-13 | 32.63 | 32.63 | 32.63 | 32.63 | -1.982% | 335 | -21.936% |
| 2025-06-12 | 33.37 | 33.38 | 33.24 | 33.29 | -0.687% | 2,614 | -23.483% |
| 2025-06-11 | 33.86 | 33.86 | 33.52 | 33.52 | +0.570% | 6,530 | -24.009% |
| 2025-06-10 | 33.32 | 33.44 | 33.20 | 33.33 | -0.567% | 2,950 | -23.576% |
| 2025-06-09 | 33.34 | 33.64 | 33.34 | 33.52 | +1.009% | 9,900 | -24.009% |
| 2025-06-06 | 33.09 | 33.30 | 32.94 | 33.19 | +0.805% | 18,868 | -23.242% |
| 2025-06-05 | 32.92 | 33.15 | 32.86 | 32.92 | +0.642% | 88,669 | -22.624% |
| 2025-06-04 | 32.37 | 32.93 | 32.37 | 32.71 | +1.481% | 3,339 | -22.127% |
| 2025-06-03 | 32.09 | 32.26 | 32.09 | 32.23 | -0.085% | 3,608 | -20.974% |
| 2025-06-02 | 32.01 | 32.26 | 31.85 | 32.26 | +0.561% | 8,170 | -21.041% |
| 2025-05-30 | 32.15 | 32.15 | 31.68 | 32.08 | -0.600% | 1,848 | -20.598% |
| 2025-05-29 | 32.32 | 32.34 | 32.26 | 32.27 | +0.260% | 2,504 | -21.074% |
| 2025-05-28 | 32.35 | 32.35 | 32.04 | 32.19 | -0.341% | 4,960 | -20.869% |
| 2025-05-27 | 32.10 | 32.42 | 32.09 | 32.30 | -0.386% | 13,653 | -21.139% |
| 2025-05-23 | 32.07 | 32.42 | 32.07 | 32.42 | 0.000% | 3,513 | -21.443% |
| 2025-05-22 | 32.24 | 32.53 | 32.11 | 32.42 | -0.261% | 2,489 | -21.443% |
| 2025-05-21 | 33.67 | 33.67 | 32.51 | 32.51 | -1.080% | 4,558 | -21.648% |
| 2025-05-20 | 32.91 | 33.01 | 32.38 | 32.87 | -0.106% | 13,074 | -22.494% |
| 2025-05-19 | 32.91 | 33.91 | 31.70 | 32.90 | +0.213% | 26,948 | -22.577% |
| 2025-05-16 | 32.84 | 32.84 | 32.69 | 32.83 | -0.243% | 13,351 | -22.412% |
| 2025-05-15 | 32.81 | 32.91 | 32.61 | 32.91 | -0.754% | 3,044 | -22.600% |
| 2025-05-14 | 33.16 | 33.23 | 33.03 | 33.16 | +0.882% | 3,099 | -23.184% |
| 2025-05-13 | 32.55 | 32.95 | 32.51 | 32.87 | +1.482% | 11,947 | -22.506% |
| 2025-05-12 | 32.19 | 32.59 | 32.04 | 32.39 | +3.881% | 11,765 | -21.358% |
| 2025-05-09 | 31.45 | 31.45 | 31.14 | 31.18 | -1.235% | 3,458 | -18.306% |
| 2025-05-08 | 31.30 | 31.57 | 31.27 | 31.57 | +0.509% | 4,060 | -19.315% |
| 2025-05-07 | 31.54 | 31.54 | 31.00 | 31.41 | -0.507% | 7,192 | -18.904% |
| 2025-05-06 | 31.50 | 31.94 | 31.33 | 31.57 | +0.573% | 41,561 | -19.315% |
| 2025-05-05 | 31.32 | 31.59 | 31.18 | 31.39 | +0.448% | 2,813,614 | -18.853% |
| 2025-05-02 | 31.29 | 31.52 | 31.11 | 31.25 | +2.661% | 30,697 | -18.489% |
| 2025-05-01 | 30.63 | 30.63 | 30.14 | 30.44 | +0.837% | 17,862 | -16.320% |
| 2025-04-30 | 29.90 | 30.19 | 29.64 | 30.19 | -0.009% | 36,326 | -15.619% |
| 2025-04-29 | 30.03 | 30.37 | 29.97 | 30.19 | -0.231% | 12,806 | -15.627% |
| 2025-04-28 | 30.08 | 30.26 | 29.72 | 30.26 | +0.766% | 21,599 | -15.822% |
| 2025-04-25 | 29.56 | 30.28 | 29.56 | 30.03 | +0.133% | 15,223 | -15.177% |
| 2025-04-24 | 31.06 | 31.06 | 29.57 | 29.99 | +0.908% | 39,418 | -15.064% |
| 2025-04-23 | 30.13 | 30.16 | 29.44 | 29.72 | +2.166% | 21,164 | -14.293% |
| 2025-04-22 | 28.72 | 29.35 | 28.72 | 29.09 | +3.634% | 7,805 | -12.437% |
| 2025-04-21 | 28.36 | 28.36 | 27.70 | 28.07 | -0.813% | 5,545 | -9.255% |
| 2025-04-17 | 28.43 | 28.87 | 28.21 | 28.30 | -0.141% | 19,995 | -9.992% |
| 2025-04-16 | 27.46 | 28.62 | 27.46 | 28.34 | -1.667% | 5,936 | -10.119% |
| 2025-04-15 | 28.66 | 29.05 | 28.66 | 28.82 | -0.722% | 10,261 | -11.617% |
| 2025-04-14 | 28.57 | 29.28 | 28.57 | 29.03 | 0.000% | 6,124 | -12.256% |