FDTX
Fidelity Disruptive Technology ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:28:10 PM EDT
60.93USD+1.330%(+0.80)59,953
60.71Bid60.77Ask0.06SpreadFDTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 60.88 | 60.93 | 60.58 | 60.93 | +1.330% | 59,953 | 0.000% | |
| 2026-10-02 | 60.37 | 60.49 | 59.87 | 60.13 | +0.720% | 68,171 | +1.330% | |
| 2026-10-01 | 59.41 | 59.87 | 58.96 | 59.70 | +1.307% | 61,623 | +2.060% | |
| 2026-09-30 | 59.00 | 59.31 | 58.91 | 58.93 | +0.192% | 52,614 | +3.394% | |
| 2026-09-29 | 58.73 | 58.83 | 58.37 | 58.82 | +0.701% | 39,838 | +3.593% | |
| 2026-09-28 | 58.06 | 58.63 | 57.35 | 58.41 | -0.697% | 96,490 | +4.319% | |
| 2026-09-25 | 59.15 | 59.31 | 58.58 | 58.82 | -0.036% | 26,988 | +3.592% | |
| 2026-09-24 | 57.95 | 58.99 | 57.87 | 58.84 | +0.593% | 35,964 | +3.554% | |
| 2026-09-23 | 58.62 | 58.62 | 57.96 | 58.49 | -0.332% | 39,155 | +4.168% | |
| 2026-09-22 | 57.68 | 58.81 | 57.68 | 58.69 | +1.559% | 42,692 | +3.822% | |
| 2026-09-21 | 56.65 | 57.88 | 56.47 | 57.79 | +3.718% | 37,531 | +5.441% | |
| 2026-09-18 | 55.57 | 55.73 | 55.05 | 55.71 | +1.024% | 34,340 | +9.361% | |
| 2026-09-17 | 54.79 | 55.30 | 54.74 | 55.15 | +2.300% | 25,562 | +10.481% | |
| 2026-09-16 | 53.84 | 54.31 | 53.35 | 53.91 | +0.958% | 22,664 | +13.022% | |
| 2026-09-15 | 53.67 | 53.70 | 53.35 | 53.40 | -0.673% | 33,619 | +14.105% | |
| 2026-09-14 | 53.14 | 54.22 | 52.93 | 53.76 | -1.592% | 36,339 | +13.337% | |
| 2026-09-11 | 54.71 | 54.83 | 54.42 | 54.63 | +1.076% | 26,558 | +11.533% | |
| 2026-09-10 | 54.01 | 54.76 | 53.94 | 54.05 | -1.685% | 13,447 | +12.733% | |
| 2026-09-09 | 54.65 | 55.42 | 54.65 | 54.97 | +0.446% | 38,314 | +10.833% | |
| 2026-09-08 | 54.95 | 55.19 | 54.45 | 54.73 | +0.188% | 27,269 | +11.328% | |
| 2026-09-04 | 54.05 | 54.66 | 54.05 | 54.63 | +1.534% | 28,525 | +11.537% | |
| 2026-09-03 | 53.14 | 53.91 | 52.75 | 53.80 | +1.724% | 23,559 | +13.248% | |
| 2026-09-02 | 52.90 | 53.02 | 52.55 | 52.89 | -0.806% | 15,157 | +15.200% | |
| 2026-09-01 | 53.68 | 53.81 | 53.16 | 53.32 | -2.133% | 21,367 | +14.272% | |
| 2026-08-31 | 54.50 | 54.62 | 54.16 | 54.48 | -0.184% | 57,459 | +11.835% | |
| 2026-08-28 | 55.23 | 55.43 | 54.54 | 54.58 | -1.818% | 36,567 | +11.629% | |
| 2026-08-27 | 55.42 | 55.66 | 55.10 | 55.59 | +2.391% | 38,936 | +9.600% | |
| 2026-08-26 | 53.53 | 54.45 | 53.53 | 54.29 | +0.920% | 37,505 | +12.221% | |
| 2026-08-25 | 53.83 | 54.18 | 53.44 | 53.80 | +1.111% | 39,870 | +13.253% | |
| 2026-08-24 | 53.70 | 53.70 | 52.70 | 53.21 | -2.281% | 23,295 | +14.511% | |
| 2026-08-21 | 54.93 | 54.93 | 54.07 | 54.45 | +0.218% | 22,691 | +11.899% | |
| 2026-08-20 | 53.94 | 54.48 | 53.89 | 54.33 | +0.090% | 19,137 | +12.143% | |
| 2026-08-19 | 55.46 | 55.60 | 53.88 | 54.28 | -0.785% | 35,167 | +12.243% | |
| 2026-08-18 | 55.31 | 55.67 | 54.54 | 54.71 | -4.112% | 24,146 | +11.362% | |
| 2026-08-17 | 57.06 | 57.67 | 56.93 | 57.06 | +0.599% | 42,750 | +6.782% | |
| 2026-08-14 | 57.08 | 57.10 | 56.40 | 56.72 | -0.211% | 33,827 | +7.422% | |
| 2026-08-13 | 56.01 | 57.18 | 56.01 | 56.84 | +1.955% | 48,927 | +7.196% | |
| 2026-08-12 | 56.01 | 56.18 | 55.72 | 55.75 | +1.520% | 38,958 | +9.291% | |
| 2026-08-11 | 55.07 | 55.13 | 54.57 | 54.92 | +0.137% | 20,253 | +10.952% | |
| 2026-08-10 | 55.10 | 55.60 | 54.79 | 54.84 | -0.454% | 46,212 | +11.105% | |
| 2026-08-07 | 55.05 | 55.56 | 54.28 | 55.09 | +2.391% | 51,582 | +10.601% | |
| 2026-08-06 | 52.61 | 54.50 | 52.53 | 53.80 | -0.923% | 33,676 | +13.245% | |
| 2026-08-05 | 55.09 | 55.56 | 54.21 | 54.31 | -0.556% | 54,017 | +12.199% | |
| 2026-08-04 | 53.27 | 54.95 | 53.05 | 54.61 | +5.250% | 86,996 | +11.575% | |
| 2026-08-03 | 50.54 | 52.04 | 50.26 | 51.88 | +2.317% | 40,050 | +17.433% | |
| 2026-07-31 | 51.76 | 52.32 | 50.16 | 50.71 | +1.644% | 49,049 | +20.154% | |
| 2026-07-30 | 48.76 | 49.93 | 48.76 | 49.89 | +6.321% | 43,234 | +22.129% | |
| 2026-07-29 | 48.30 | 48.74 | 46.86 | 46.92 | -2.818% | 56,294 | +29.849% | |
| 2026-07-28 | 48.36 | 48.59 | 46.86 | 48.28 | -3.073% | 40,449 | +26.190% | |
| 2026-07-27 | 50.85 | 50.85 | 48.79 | 49.82 | -0.688% | 39,729 | +22.312% | |
| 2026-07-24 | 51.21 | 51.36 | 49.94 | 50.16 | -2.844% | 24,369 | +21.471% | |
| 2026-07-23 | 51.75 | 52.32 | 51.17 | 51.63 | -1.349% | 39,008 | +18.016% | |
| 2026-07-22 | 52.10 | 52.72 | 52.10 | 52.33 | -0.599% | 32,800 | +16.424% | |
| 2026-07-21 | 52.10 | 52.85 | 51.88 | 52.65 | +3.966% | 78,348 | +15.726% | |
| 2026-07-20 | 51.02 | 51.70 | 50.53 | 50.64 | +0.370% | 53,780 | +20.316% | |
| 2026-07-17 | 49.39 | 50.96 | 48.84 | 50.45 | -0.964% | 59,401 | +20.762% | |
| 2026-07-16 | 51.91 | 52.03 | 50.66 | 50.95 | -3.692% | 59,490 | +19.598% | |
| 2026-07-15 | 54.44 | 54.44 | 52.02 | 52.90 | -2.228% | 56,116 | +15.183% | |
| 2026-07-14 | 53.95 | 54.28 | 53.70 | 54.10 | +1.795% | 40,421 | +12.616% | |
| 2026-07-13 | 53.71 | 53.88 | 52.93 | 53.15 | -2.977% | 35,433 | +14.638% | |
| 2026-07-10 | 54.83 | 55.06 | 54.30 | 54.78 | -0.429% | 31,320 | +11.226% | |
| 2026-07-09 | 54.65 | 55.37 | 54.52 | 55.02 | +2.545% | 60,166 | +10.749% | |
| 2026-07-08 | 52.55 | 53.65 | 52.31 | 53.65 | +0.697% | 60,210 | +13.567% | |
| 2026-07-07 | 53.66 | 54.06 | 52.49 | 53.28 | -3.055% | 70,002 | +14.358% | |
| 2026-07-06 | 53.74 | 55.64 | 53.74 | 54.96 | +2.022% | 56,021 | +10.864% | |
| 2026-07-02 | 56.05 | 56.68 | 53.33 | 53.87 | -4.214% | 87,216 | +13.106% | |
| 2026-07-01 | 56.93 | 57.16 | 56.02 | 56.24 | -2.860% | 74,544 | +8.339% | |
| 2026-06-30 | 56.63 | 58.00 | 56.63 | 57.90 | +2.203% | 56,202 | +5.240% | |
| 2026-06-29 | 55.18 | 56.73 | 54.02 | 56.65 | +3.686% | 83,895 | +7.559% | |
| 2026-06-26 | 54.70 | 55.18 | 54.26 | 54.63 | -2.684% | 65,614 | +11.524% | |
| 2026-06-25 | 57.57 | 57.57 | 54.94 | 56.14 | +2.042% | 127,293 | +8.531% | |
| 2026-06-24 | 55.30 | 55.75 | 54.08 | 55.02 | -0.663% | 43,068 | +10.747% | |
| 2026-06-23 | 55.22 | 56.31 | 55.01 | 55.38 | -4.756% | 98,892 | +10.013% | |
| 2026-06-22 | 58.54 | 58.75 | 57.60 | 58.15 | +0.371% | 77,629 | +4.781% | |
| 2026-06-18 | 57.72 | 58.39 | 57.19 | 57.94 | +3.197% | 69,846 | +5.170% | |
| 2026-06-17 | 56.78 | 57.57 | 56.03 | 56.14 | +0.120% | 48,286 | +8.532% | |
| 2026-06-16 | 57.63 | 58.14 | 56.03 | 56.07 | -2.567% | 84,502 | +8.663% | |
| 2026-06-15 | 56.99 | 57.62 | 56.58 | 57.55 | +5.178% | 80,578 | +5.873% | |
| 2026-06-12 | 54.17 | 55.28 | 53.73 | 54.72 | +0.682% | 78,902 | +11.356% | |
| 2026-06-11 | 52.26 | 54.41 | 51.85 | 54.35 | +4.817% | 73,159 | +12.115% | |
| 2026-06-10 | 52.43 | 53.49 | 51.70 | 51.85 | -2.729% | 30,247 | +17.516% | |
| 2026-06-09 | 55.58 | 55.58 | 51.05 | 53.30 | -2.420% | 65,046 | +14.308% | |
| 2026-06-08 | 54.99 | 55.49 | 54.22 | 54.62 | +2.530% | 93,074 | +11.543% | |
| 2026-06-05 | 56.15 | 56.15 | 53.13 | 53.28 | -7.853% | 95,404 | +14.365% | |
| 2026-06-04 | 56.36 | 58.28 | 55.96 | 57.82 | -0.332% | 47,999 | +5.384% | |
| 2026-06-03 | 62.47 | 62.47 | 57.34 | 58.01 | -0.550% | 119,863 | +5.034% | |
| 2026-06-02 | 56.68 | 58.38 | 56.61 | 58.33 | +3.886% | 99,857 | +4.456% | |
| 2026-06-01 | 54.41 | 56.47 | 54.41 | 56.15 | +3.979% | 77,201 | +8.516% | |
| 2026-05-29 | 53.47 | 54.05 | 53.38 | 54.00 | +1.273% | 59,093 | +12.833% | |
| 2026-05-28 | 52.85 | 53.59 | 52.60 | 53.32 | +1.028% | 58,979 | +14.270% | |
| 2026-05-27 | 53.66 | 53.66 | 52.32 | 52.78 | -0.192% | 68,633 | +15.444% | |
| 2026-05-26 | 52.14 | 52.90 | 52.09 | 52.88 | +3.951% | 36,608 | +15.223% | |
| 2026-05-22 | 50.86 | 51.22 | 50.65 | 50.87 | +0.732% | 58,599 | +19.776% | |
| 2026-05-21 | 49.50 | 50.60 | 49.50 | 50.50 | +2.239% | 31,310 | +20.653% | |
| 2026-05-20 | 48.83 | 49.41 | 48.72 | 49.39 | +2.370% | 29,521 | +23.354% | |
| 2026-05-19 | 47.69 | 48.76 | 47.41 | 48.25 | -0.540% | 24,571 | +26.278% | |
| 2026-05-18 | 49.72 | 49.72 | 47.84 | 48.51 | -1.646% | 45,540 | +25.596% | |
| 2026-05-15 | 48.96 | 49.88 | 48.72 | 49.32 | -2.277% | 22,485 | +23.529% | |
| 2026-05-14 | 49.99 | 50.72 | 49.77 | 50.47 | +0.611% | 40,871 | +20.716% | |
| 2026-05-13 | 49.71 | 50.33 | 49.01 | 50.17 | +1.833% | 34,865 | +21.453% | |
| 2026-05-12 | 49.54 | 49.65 | 48.00 | 49.26 | -2.052% | 28,762 | +23.679% | |
| 2026-05-11 | 49.56 | 50.52 | 49.56 | 50.30 | +1.413% | 33,308 | +21.142% | |
| 2026-05-08 | 48.80 | 49.60 | 48.80 | 49.60 | +2.476% | 37,911 | +22.853% | |
| 2026-05-07 | 48.91 | 48.94 | 47.93 | 48.40 | -0.621% | 19,375 | +25.895% | |
| 2026-05-06 | 48.10 | 48.71 | 47.77 | 48.70 | +1.907% | 40,731 | +25.114% | |
| 2026-05-05 | 47.74 | 48.05 | 47.70 | 47.79 | +1.401% | 33,837 | +27.500% | |
| 2026-05-04 | 47.06 | 47.49 | 46.91 | 47.13 | +0.937% | 28,157 | +29.287% | |
| 2026-05-01 | 45.89 | 46.80 | 45.89 | 46.69 | +2.061% | 37,055 | +30.498% | |
| 2026-04-30 | 45.62 | 45.75 | 44.64 | 45.75 | +1.490% | 8,194 | +33.188% | |
| 2026-04-29 | 45.13 | 45.16 | 44.76 | 45.08 | +0.722% | 10,139 | +35.172% | |
| 2026-04-28 | 44.79 | 45.27 | 44.26 | 44.75 | -2.164% | 18,104 | +36.148% | |
| 2026-04-27 | 45.75 | 45.75 | 45.30 | 45.74 | +0.065% | 18,901 | +33.201% | |
| 2026-04-24 | 45.28 | 45.85 | 44.86 | 45.71 | +2.918% | 19,558 | +33.287% | |
| 2026-04-23 | 44.80 | 44.97 | 43.79 | 44.42 | -2.012% | 22,676 | +37.177% | |
| 2026-04-22 | 44.76 | 45.34 | 44.68 | 45.33 | +2.943% | 17,530 | +34.416% | |
| 2026-04-21 | 44.13 | 44.63 | 43.92 | 44.03 | +0.304% | 24,212 | +38.372% | |
| 2026-04-20 | 43.70 | 43.90 | 43.26 | 43.90 | +0.565% | 16,230 | +38.793% | |
| 2026-04-17 | 43.65 | 43.80 | 43.43 | 43.65 | +2.057% | 29,099 | +39.577% | |
| 2026-04-16 | 42.55 | 42.84 | 42.45 | 42.77 | +0.879% | 14,053 | +42.448% | |
| 2026-04-15 | 41.80 | 42.40 | 41.80 | 42.40 | +1.766% | 11,299 | +43.699% | |
| 2026-04-14 | 41.20 | 41.71 | 41.09 | 41.66 | +2.703% | 24,056 | +46.238% | |
| 2026-04-13 | 39.60 | 40.57 | 39.60 | 40.57 | +2.175% | 14,875 | +50.190% | |
| 2026-04-10 | 39.89 | 39.89 | 39.56 | 39.70 | +0.537% | 8,946 | +53.457% | |
| 2026-04-09 | 39.81 | 39.81 | 39.10 | 39.49 | -0.429% | 17,549 | +54.280% | |
| 2026-04-08 | 40.28 | 40.35 | 39.52 | 39.66 | +3.725% | 31,409 | +53.618% | |
| 2026-04-07 | 37.76 | 38.24 | 37.42 | 38.24 | +0.496% | 13,189 | +59.341% | |
| 2026-04-06 | 37.94 | 38.13 | 37.80 | 38.05 | +0.743% | 20,064 | +60.132% | |
| 2026-04-02 | 36.55 | 37.79 | 36.48 | 37.77 | +0.388% | 11,228 | +61.322% | |
| 2026-04-01 | 37.43 | 38.05 | 37.38 | 37.62 | +1.906% | 30,655 | +61.948% | |
| 2026-03-31 | 35.59 | 36.92 | 35.59 | 36.92 | +5.611% | 25,072 | +65.035% | |
| 2026-03-30 | 36.11 | 36.11 | 34.84 | 34.96 | -2.289% | 14,017 | +74.294% | |
| 2026-03-27 | 36.25 | 36.28 | 35.67 | 35.78 | -2.403% | 19,579 | +70.305% | |
| 2026-03-26 | 37.45 | 37.66 | 36.66 | 36.66 | -3.702% | 10,357 | +66.213% | |
| 2026-03-25 | 38.14 | 38.44 | 37.89 | 38.07 | +0.640% | 8,267 | +60.060% | |
| 2026-03-24 | 37.75 | 37.95 | 37.48 | 37.82 | -1.138% | 16,404 | +61.085% | |
| 2026-03-23 | 38.20 | 38.84 | 37.92 | 38.26 | +1.913% | 16,006 | +59.252% | |
| 2026-03-20 | 38.56 | 38.56 | 37.34 | 37.54 | -3.361% | 16,350 | +62.299% | |
| 2026-03-19 | 38.09 | 39.03 | 38.08 | 38.85 | +0.022% | 6,129 | +56.845% | |
| 2026-03-18 | 39.06 | 39.34 | 38.84 | 38.84 | -0.735% | 5,566 | +56.879% | |
| 2026-03-17 | 38.81 | 39.25 | 38.77 | 39.13 | +0.983% | 16,661 | +55.726% | |
| 2026-03-16 | 38.71 | 38.94 | 38.69 | 38.75 | +1.770% | 12,926 | +57.258% | |
| 2026-03-13 | 38.52 | 38.90 | 37.99 | 38.07 | -0.329% | 16,789 | +60.041% | |
| 2026-03-12 | 38.63 | 38.74 | 38.20 | 38.20 | -1.996% | 10,416 | +59.514% | |
| 2026-03-11 | 39.08 | 39.20 | 38.86 | 38.98 | +0.151% | 9,025 | +56.330% | |
| 2026-03-10 | 39.02 | 39.41 | 38.81 | 38.92 | -0.007% | 9,996 | +56.567% | |
| 2026-03-09 | 37.64 | 39.00 | 37.57 | 38.92 | +1.947% | 23,676 | +56.556% | |
| 2026-03-06 | 38.18 | 38.76 | 38.14 | 38.18 | -1.912% | 13,704 | +59.604% | |
| 2026-03-05 | 38.55 | 39.32 | 38.31 | 38.92 | -0.051% | 11,254 | +56.552% | |
| 2026-03-04 | 38.45 | 39.06 | 38.39 | 38.94 | +2.203% | 17,449 | +56.471% | |
| 2026-03-03 | 37.44 | 38.25 | 37.17 | 38.10 | -2.139% | 10,217 | +59.919% | |
| 2026-03-02 | 38.07 | 39.03 | 38.07 | 38.93 | +0.561% | 14,403 | +56.499% | |
| 2026-02-27 | 38.26 | 38.75 | 38.18 | 38.72 | -0.957% | 18,399 | +57.377% | |
| 2026-02-26 | 39.42 | 39.44 | 38.69 | 39.09 | -0.978% | 21,039 | +55.871% | |
| 2026-02-25 | 38.88 | 39.52 | 38.88 | 39.48 | +2.688% | 14,090 | +54.347% | |
| 2026-02-24 | 38.23 | 38.73 | 37.89 | 38.44 | +1.289% | 24,936 | +58.496% | |
| 2026-02-23 | 38.67 | 38.67 | 37.79 | 37.95 | -2.622% | 18,290 | +60.539% | |
| 2026-02-20 | 38.25 | 39.46 | 38.25 | 38.98 | +1.135% | 16,016 | +56.329% | |
| 2026-02-19 | 38.38 | 38.57 | 38.23 | 38.54 | -0.744% | 20,429 | +58.104% | |
| 2026-02-18 | 38.29 | 39.17 | 38.25 | 38.83 | +1.494% | 19,390 | +56.928% | |
| 2026-02-17 | 38.06 | 38.45 | 37.68 | 38.26 | -0.600% | 19,228 | +59.272% | |
| 2026-02-13 | 38.24 | 38.82 | 38.10 | 38.49 | +0.803% | 20,629 | +58.316% | |
| 2026-02-12 | 39.34 | 39.37 | 38.02 | 38.18 | -2.605% | 21,360 | +59.586% | |
| 2026-02-11 | 39.94 | 39.94 | 38.81 | 39.20 | -0.146% | 13,287 | +55.429% | |
| 2026-02-10 | 39.40 | 39.69 | 39.22 | 39.26 | +0.386% | 30,920 | +55.202% | |
| 2026-02-09 | 38.30 | 39.25 | 38.17 | 39.11 | +1.870% | 14,913 | +55.800% | |
| 2026-02-06 | 37.59 | 38.42 | 37.50 | 38.39 | +3.001% | 19,607 | +58.713% | |
| 2026-02-05 | 37.50 | 37.88 | 37.08 | 37.27 | -2.135% | 18,977 | +63.477% | |
| 2026-02-04 | 39.03 | 39.03 | 37.60 | 38.08 | -2.669% | 17,330 | +59.986% | |
| 2026-02-03 | 40.74 | 40.74 | 38.60 | 39.13 | -3.559% | 26,864 | +55.717% | |
| 2026-02-02 | 40.06 | 40.94 | 40.06 | 40.57 | +0.664% | 14,131 | +50.175% | |
| 2026-01-30 | 40.93 | 41.12 | 40.15 | 40.30 | -2.136% | 8,809 | +51.172% | |
| 2026-01-29 | 41.72 | 41.72 | 40.31 | 41.18 | -2.416% | 36,161 | +47.943% | |
| 2026-01-28 | 42.34 | 42.47 | 42.11 | 42.20 | +0.457% | 15,940 | +44.368% | |
| 2026-01-27 | 41.96 | 42.15 | 41.76 | 42.01 | +1.308% | 18,939 | +45.027% | |
| 2026-01-26 | 41.21 | 41.63 | 41.21 | 41.47 | +0.855% | 10,495 | +46.925% | |
| 2026-01-23 | 40.87 | 41.35 | 40.87 | 41.12 | +0.877% | 15,264 | +48.180% | |
| 2026-01-22 | 40.89 | 40.89 | 40.54 | 40.76 | +1.269% | 25,322 | +49.480% | |
| 2026-01-21 | 40.11 | 40.60 | 39.82 | 40.25 | +0.972% | 33,652 | +51.377% | |
| 2026-01-20 | 39.71 | 40.41 | 39.71 | 39.86 | -2.390% | 45,351 | +52.849% | |
| 2026-01-16 | 41.19 | 41.20 | 40.82 | 40.84 | -0.224% | 17,909 | +49.195% | |
| 2026-01-15 | 41.47 | 41.55 | 40.90 | 40.93 | +0.235% | 21,338 | +48.861% | |
| 2026-01-14 | 41.26 | 41.34 | 40.56 | 40.84 | -1.898% | 19,235 | +49.210% | |
| 2026-01-13 | 42.00 | 42.15 | 41.51 | 41.63 | -0.719% | 22,485 | +46.378% | |
| 2026-01-12 | 41.27 | 42.00 | 41.27 | 41.93 | +0.700% | 17,410 | +45.326% | |
| 2026-01-09 | 41.53 | 41.70 | 41.24 | 41.63 | +0.289% | 8,686 | +46.343% | |
| 2026-01-08 | 42.12 | 42.12 | 41.34 | 41.52 | -1.623% | 13,203 | +46.766% | |
| 2026-01-07 | 41.95 | 42.47 | 41.92 | 42.20 | +0.071% | 21,308 | +44.384% | |
| 2026-01-06 | 41.63 | 42.17 | 41.57 | 42.17 | +1.778% | 13,382 | +44.487% | |
| 2026-01-05 | 41.51 | 41.76 | 41.38 | 41.43 | +1.385% | 22,037 | +47.055% | |
| 2026-01-02 | 41.28 | 41.96 | 40.70 | 40.87 | +0.312% | 13,376 | +49.093% | |
| 2025-12-31 | 41.05 | 41.05 | 40.66 | 40.74 | -0.746% | 9,513 | +49.558% | |
| 2025-12-30 | 41.11 | 41.30 | 41.05 | 41.05 | -0.213% | 10,661 | +48.442% | |
| 2025-12-29 | 40.96 | 41.21 | 40.91 | 41.13 | -0.354% | 9,231 | +48.127% | |
| 2025-12-26 | 41.29 | 41.34 | 41.24 | 41.28 | +0.096% | 13,610 | +47.602% | |
| 2025-12-24 | 41.14 | 41.25 | 41.12 | 41.24 | +0.193% | 4,315 | +47.743% | |
| 2025-12-23 | 40.83 | 41.18 | 40.75 | 41.16 | +0.478% | 12,238 | +48.028% | |
| 2025-12-22 | 41.06 | 41.11 | 40.92 | 40.97 | +0.998% | 8,932 | +48.737% | |
| 2025-12-19 | 40.23 | 40.66 | 40.23 | 40.56 | +1.447% | 14,191 | +50.220% | |
| 2025-12-18 | 40.09 | 40.28 | 39.88 | 39.98 | +2.050% | 8,768 | +52.394% | |
| 2025-12-17 | 40.22 | 40.27 | 39.16 | 39.18 | -2.194% | 17,700 | +55.518% | |
| 2025-12-16 | 39.66 | 40.07 | 39.65 | 40.06 | +0.440% | 12,690 | +52.106% | |
| 2025-12-15 | 40.75 | 40.75 | 39.88 | 39.88 | -1.206% | 21,405 | +52.775% | |
| 2025-12-12 | 41.17 | 41.23 | 40.19 | 40.37 | -2.502% | 18,413 | +50.933% | |
| 2025-12-11 | 41.31 | 41.46 | 40.99 | 41.40 | -0.716% | 17,998 | +47.156% | |
| 2025-12-10 | 41.26 | 41.79 | 41.15 | 41.70 | +0.979% | 10,985 | +46.102% | |
| 2025-12-09 | 41.03 | 41.36 | 41.02 | 41.30 | +0.318% | 6,253 | +47.533% | |
| 2025-12-08 | 41.24 | 41.51 | 40.99 | 41.17 | -0.021% | 15,800 | +48.002% | |
| 2025-12-05 | 41.08 | 41.45 | 41.07 | 41.18 | +0.899% | 14,001 | +47.971% | |
| 2025-12-04 | 40.88 | 40.88 | 40.63 | 40.81 | +0.122% | 9,537 | +49.302% | |
| 2025-12-03 | 40.35 | 40.76 | 40.19 | 40.76 | +1.097% | 8,032 | +49.484% | |
| 2025-12-02 | 40.27 | 40.48 | 40.19 | 40.32 | +1.039% | 11,772 | +51.124% | |
| 2025-12-01 | 39.72 | 40.16 | 39.62 | 39.90 | -0.409% | 7,283 | +52.693% | |
| 2025-11-28 | 39.81 | 40.13 | 39.81 | 40.07 | +1.108% | 10,801 | +52.070% | |
| 2025-11-26 | 39.66 | 39.77 | 39.37 | 39.63 | +0.616% | 12,230 | +53.755% | |
| 2025-11-25 | 38.83 | 39.43 | 38.54 | 39.39 | +0.632% | 13,363 | +54.702% | |
| 2025-11-24 | 38.29 | 39.20 | 38.29 | 39.14 | +3.002% | 14,676 | +55.680% | |
| 2025-11-21 | 37.83 | 38.36 | 37.09 | 38.00 | +0.409% | 18,049 | +60.353% | |
| 2025-11-20 | 40.15 | 40.16 | 37.79 | 37.84 | -3.360% | 32,444 | +61.009% | |
| 2025-11-19 | 39.11 | 39.62 | 38.73 | 39.16 | +0.217% | 19,905 | +55.599% | |
| 2025-11-18 | 39.13 | 39.38 | 38.78 | 39.07 | -1.718% | 21,692 | +55.936% | |
| 2025-11-17 | 40.25 | 40.57 | 39.52 | 39.76 | -1.725% | 14,083 | +53.257% | |
| 2025-11-14 | 39.60 | 40.87 | 39.55 | 40.45 | +0.073% | 25,930 | +50.613% | |
| 2025-11-13 | 41.35 | 41.35 | 40.24 | 40.43 | -2.775% | 27,450 | +50.723% | |
| 2025-11-12 | 42.28 | 42.28 | 41.50 | 41.58 | -1.112% | 19,262 | +46.541% | |
| 2025-11-11 | 42.18 | 42.28 | 41.89 | 42.05 | -1.117% | 21,090 | +44.911% | |
| 2025-11-10 | 42.08 | 42.57 | 41.98 | 42.52 | +2.731% | 23,397 | +43.293% | |
| 2025-11-07 | 40.96 | 41.39 | 40.19 | 41.39 | -0.296% | 27,372 | +47.205% | |
| 2025-11-06 | 42.26 | 42.38 | 41.40 | 41.51 | -1.322% | 15,616 | +46.769% | |
| 2025-11-05 | 41.81 | 42.34 | 41.69 | 42.07 | +0.610% | 15,930 | +44.829% | |
| 2025-11-04 | 42.14 | 42.70 | 41.78 | 41.82 | -3.563% | 31,607 | +45.713% | |
| 2025-11-03 | 43.64 | 43.80 | 43.15 | 43.36 | +0.475% | 30,451 | +40.521% | |
| 2025-10-31 | 43.24 | 43.40 | 42.86 | 43.16 | +1.811% | 12,507 | +41.188% | |
| 2025-10-30 | 42.56 | 42.89 | 42.38 | 42.39 | -1.801% | 12,860 | +43.746% | |
| 2025-10-29 | 43.23 | 43.34 | 43.00 | 43.16 | +0.366% | 15,009 | +41.157% | |
| 2025-10-28 | 42.89 | 43.16 | 42.80 | 43.01 | +0.473% | 17,555 | +41.674% | |
| 2025-10-27 | 42.65 | 42.83 | 42.55 | 42.80 | +1.683% | 28,860 | +42.343% | |
| 2025-10-24 | 42.04 | 42.28 | 42.04 | 42.10 | +1.523% | 17,835 | +44.739% | |
| 2025-10-23 | 40.70 | 41.52 | 40.70 | 41.47 | +1.465% | 22,706 | +46.943% | |
| 2025-10-22 | 41.29 | 41.29 | 40.48 | 40.87 | -1.488% | 30,954 | +49.096% | |
| 2025-10-21 | 41.35 | 41.52 | 41.17 | 41.48 | +0.154% | 7,933 | +46.878% | |
| 2025-10-20 | 41.08 | 41.52 | 41.08 | 41.42 | +1.552% | 15,528 | +47.104% | |
| 2025-10-17 | 40.42 | 40.84 | 40.42 | 40.79 | +0.224% | 10,608 | +49.387% | |
| 2025-10-16 | 41.39 | 41.43 | 40.56 | 40.70 | -0.447% | 24,811 | +49.721% | |
| 2025-10-15 | 41.33 | 41.33 | 40.66 | 40.88 | +0.359% | 10,611 | +49.052% | |
| 2025-10-14 | 40.53 | 41.10 | 40.00 | 40.73 | -1.257% | 16,088 | +49.586% | |
| 2025-10-13 | 41.14 | 41.28 | 40.88 | 41.25 | +2.448% | 27,890 | +47.706% | |
| 2025-10-10 | 42.21 | 42.21 | 40.26 | 40.27 | -4.256% | 45,689 | +51.321% | |
| 2025-10-09 | 42.29 | 42.29 | 41.81 | 42.05 | -0.271% | 24,393 | +44.882% | |
| 2025-10-08 | 41.33 | 42.17 | 41.33 | 42.17 | +2.057% | 14,983 | +44.489% | |
| 2025-10-07 | 42.17 | 42.17 | 41.06 | 41.32 | -1.272% | 17,568 | +47.460% | |
| 2025-10-06 | 41.69 | 42.06 | 41.60 | 41.85 | +2.030% | 25,181 | +45.584% | |
| 2025-10-03 | 41.31 | 41.43 | 40.80 | 41.02 | -0.346% | 14,892 | +48.539% | |
| 2025-10-02 | 41.21 | 41.27 | 40.89 | 41.16 | +0.766% | 11,728 | +48.025% | |
| 2025-10-01 | 40.23 | 40.88 | 40.23 | 40.85 | +0.719% | 10,161 | +49.159% | |
| 2025-09-30 | 40.54 | 40.59 | 40.20 | 40.56 | -0.082% | 27,204 | +50.232% | |
| 2025-09-29 | 40.62 | 40.71 | 40.49 | 40.59 | +0.946% | 14,008 | +50.109% | |
| 2025-09-26 | 40.21 | 40.22 | 39.97 | 40.21 | -0.243% | 11,133 | +51.529% | |
| 2025-09-25 | 40.00 | 40.43 | 39.80 | 40.31 | -0.484% | 12,910 | +51.162% | |
| 2025-09-24 | 40.86 | 40.87 | 40.21 | 40.50 | -0.482% | 7,834 | +50.430% | |
| 2025-09-23 | 41.34 | 41.34 | 40.65 | 40.70 | -1.216% | 14,561 | +49.705% | |
| 2025-09-22 | 40.75 | 41.27 | 40.75 | 41.20 | +0.610% | 11,145 | +47.885% | |
| 2025-09-19 | 40.65 | 41.01 | 40.65 | 40.95 | +0.878% | 20,548 | +48.786% | |
| 2025-09-18 | 40.00 | 40.66 | 40.00 | 40.59 | +2.765% | 36,601 | +50.092% | |
| 2025-09-17 | 39.59 | 39.62 | 39.19 | 39.50 | -0.040% | 10,150 | +54.242% | |
| 2025-09-16 | 39.54 | 39.57 | 39.36 | 39.52 | -0.054% | 36,032 | +54.181% | |
| 2025-09-15 | 39.26 | 39.55 | 39.26 | 39.54 | +0.945% | 15,638 | +54.097% | |
| 2025-09-12 | 39.16 | 39.30 | 39.14 | 39.17 | -0.339% | 19,238 | +55.553% | |
| 2025-09-11 | 38.98 | 39.50 | 38.80 | 39.30 | +0.878% | 7,875 | +55.026% | |
| 2025-09-10 | 39.50 | 39.50 | 38.96 | 38.96 | -1.120% | 9,030 | +56.387% | |
| 2025-09-09 | 39.16 | 39.40 | 39.12 | 39.40 | +0.722% | 10,671 | +54.634% | |
| 2025-09-08 | 38.86 | 39.24 | 38.86 | 39.12 | +1.195% | 10,755 | +55.752% | |
| 2025-09-05 | 38.81 | 38.81 | 38.38 | 38.66 | +0.226% | 13,761 | +57.613% | |
| 2025-09-04 | 38.04 | 38.57 | 38.03 | 38.57 | +1.130% | 5,804 | +57.968% | |
| 2025-09-03 | 38.18 | 38.20 | 37.97 | 38.14 | -0.026% | 3,363 | +59.754% | |
| 2025-09-02 | 37.69 | 38.15 | 37.50 | 38.15 | -1.253% | 24,108 | +59.712% | |
| 2025-08-29 | 39.04 | 39.04 | 38.55 | 38.63 | -2.134% | 8,957 | +57.710% | |
| 2025-08-28 | 38.99 | 39.51 | 38.99 | 39.48 | +1.320% | 13,514 | +54.345% | |
| 2025-08-27 | 38.80 | 38.96 | 38.60 | 38.96 | +0.337% | 19,639 | +56.382% | |
| 2025-08-26 | 38.74 | 38.88 | 38.74 | 38.83 | +0.236% | 4,387 | +56.909% | |
| 2025-08-25 | 38.72 | 38.95 | 38.70 | 38.74 | -0.190% | 23,062 | +57.279% | |
| 2025-08-22 | 38.00 | 38.93 | 38.00 | 38.81 | +2.100% | 17,548 | +56.981% | |
| 2025-08-21 | 38.02 | 38.08 | 37.84 | 38.02 | -0.424% | 8,723 | +60.278% | |
| 2025-08-20 | 38.27 | 38.27 | 37.47 | 38.18 | -0.815% | 18,319 | +59.598% | |
| 2025-08-19 | 39.39 | 39.39 | 38.46 | 38.49 | -2.233% | 15,998 | +58.298% | |
| 2025-08-18 | 39.18 | 39.37 | 39.17 | 39.37 | +0.343% | 19,101 | +54.764% | |
| 2025-08-15 | 39.33 | 39.33 | 39.14 | 39.23 | -0.107% | 24,516 | +55.295% | |
| 2025-08-14 | 39.27 | 39.38 | 39.11 | 39.28 | -0.466% | 78,797 | +55.128% | |
| 2025-08-13 | 39.83 | 39.83 | 39.35 | 39.46 | +0.040% | 21,122 | +54.406% | |
| 2025-08-12 | 39.07 | 39.46 | 39.01 | 39.45 | +1.740% | 15,022 | +54.467% | |
| 2025-08-11 | 39.28 | 39.37 | 38.77 | 38.77 | -1.913% | 23,400 | +57.154% | |
| 2025-08-08 | 39.62 | 39.72 | 39.34 | 39.53 | -0.283% | 18,902 | +54.147% | |
| 2025-08-07 | 40.34 | 40.38 | 39.27 | 39.64 | -0.437% | 13,551 | +53.712% | |
| 2025-08-06 | 39.26 | 39.83 | 39.26 | 39.81 | +1.994% | 11,410 | +53.040% | |
| 2025-08-05 | 39.53 | 39.53 | 38.95 | 39.03 | -0.587% | 20,052 | +56.092% | |
| 2025-08-04 | 38.91 | 39.27 | 38.91 | 39.27 | +2.094% | 21,429 | +55.176% | |
| 2025-08-01 | 38.90 | 38.91 | 38.29 | 38.46 | -2.993% | 51,741 | +58.425% | |
| 2025-07-31 | 40.54 | 40.54 | 39.64 | 39.65 | -0.551% | 25,501 | +53.683% | |
| 2025-07-30 | 39.90 | 40.05 | 39.68 | 39.87 | +0.292% | 9,554 | +52.836% | |
| 2025-07-29 | 40.11 | 40.11 | 39.60 | 39.75 | -0.637% | 14,284 | +53.282% | |
| 2025-07-28 | 40.07 | 40.18 | 39.90 | 40.01 | +0.209% | 9,923 | +52.306% | |
| 2025-07-25 | 39.73 | 40.02 | 39.73 | 39.92 | +0.420% | 9,076 | +52.624% | |
| 2025-07-24 | 39.77 | 39.83 | 39.63 | 39.75 | +0.449% | 20,349 | +53.265% | |
| 2025-07-23 | 39.31 | 39.63 | 39.26 | 39.58 | +0.527% | 19,370 | +53.952% | |
| 2025-07-22 | 39.66 | 39.66 | 39.01 | 39.37 | -0.774% | 20,109 | +54.764% | |
| 2025-07-21 | 39.64 | 39.85 | 39.64 | 39.68 | +0.256% | 17,065 | +53.567% | |
| 2025-07-18 | 39.65 | 39.65 | 39.39 | 39.58 | -0.074% | 12,891 | +53.961% | |
| 2025-07-17 | 39.24 | 39.65 | 39.17 | 39.60 | +1.433% | 8,237 | +53.846% | |
| 2025-07-16 | 38.99 | 39.08 | 38.55 | 39.05 | +0.229% | 15,472 | +56.051% | |
| 2025-07-15 | 39.10 | 39.10 | 38.91 | 38.96 | +0.661% | 21,130 | +56.408% | |
| 2025-07-14 | 38.45 | 38.85 | 38.43 | 38.70 | +0.389% | 24,657 | +57.442% | |
| 2025-07-11 | 38.74 | 38.86 | 38.52 | 38.55 | -0.804% | 13,146 | +58.054% | |
| 2025-07-10 | 39.30 | 39.32 | 38.64 | 38.86 | -0.924% | 22,769 | +56.784% | |
| 2025-07-09 | 39.05 | 39.30 | 39.03 | 39.23 | +0.422% | 20,160 | +55.335% | |
| 2025-07-08 | 39.11 | 39.11 | 38.88 | 39.06 | +0.334% | 11,707 | +55.991% | |
| 2025-07-07 | 39.06 | 39.21 | 38.81 | 38.93 | -0.815% | 18,129 | +56.512% | |
| 2025-07-03 | 39.02 | 39.34 | 39.02 | 39.25 | +1.842% | 5,087 | +55.236% | |
| 2025-07-02 | 38.42 | 38.77 | 38.36 | 38.54 | -0.207% | 29,223 | +58.095% | |
| 2025-07-01 | 38.95 | 39.02 | 38.39 | 38.62 | -1.000% | 16,463 | +57.768% | |
| 2025-06-30 | 39.03 | 39.10 | 38.95 | 39.01 | +0.283% | 18,899 | +56.191% | |
| 2025-06-27 | 38.74 | 38.95 | 38.58 | 38.90 | +0.725% | 25,657 | +56.632% | |
| 2025-06-26 | 38.41 | 38.64 | 38.15 | 38.62 | +1.232% | 13,099 | +57.768% | |
| 2025-06-25 | 38.19 | 38.27 | 38.01 | 38.15 | +0.286% | 5,099 | +59.712% | |
| 2025-06-24 | 37.54 | 38.04 | 37.54 | 38.04 | +2.495% | 10,063 | +60.168% | |
| 2025-06-23 | 36.57 | 37.12 | 36.32 | 37.12 | +0.856% | 32,419 | +64.165% | |
| 2025-06-20 | 37.37 | 37.37 | 36.71 | 36.80 | -0.995% | 17,065 | +65.571% | Div $0.002 |
| 2025-06-18 | 37.28 | 37.38 | 37.10 | 37.17 | +0.459% | 27,025 | +63.923% | |
| 2025-06-17 | 37.05 | 37.28 | 37.00 | 37.00 | -0.751% | 14,159 | +64.676% | |
| 2025-06-16 | 36.95 | 37.38 | 36.95 | 37.28 | +2.137% | 15,120 | +63.439% | |
| 2025-06-13 | 36.77 | 36.99 | 36.50 | 36.50 | -2.092% | 16,085 | +66.932% | |
| 2025-06-12 | 37.14 | 37.30 | 37.14 | 37.28 | +0.839% | 19,087 | +63.439% | |
| 2025-06-11 | 37.29 | 37.46 | 36.97 | 36.97 | -0.805% | 34,118 | +64.809% | |
| 2025-06-10 | 37.17 | 37.27 | 37.03 | 37.27 | +0.290% | 13,307 | +63.483% | |
| 2025-06-09 | 37.27 | 37.34 | 37.07 | 37.16 | +0.033% | 22,687 | +63.956% | |
| 2025-06-06 | 37.05 | 37.18 | 36.93 | 37.15 | +1.199% | 18,654 | +64.011% | |
| 2025-06-05 | 36.67 | 37.04 | 36.58 | 36.71 | +0.855% | 20,035 | +65.977% | |
| 2025-06-04 | 36.15 | 36.48 | 36.15 | 36.40 | +0.800% | 23,373 | +67.396% | |
| 2025-06-03 | 35.79 | 36.11 | 35.73 | 36.11 | +1.120% | 21,236 | +68.734% | |
| 2025-06-02 | 35.28 | 35.82 | 35.23 | 35.71 | +0.673% | 10,944 | +70.624% | |
| 2025-05-30 | 35.31 | 35.47 | 35.05 | 35.47 | +0.343% | 39,350 | +71.773% | |
| 2025-05-29 | 36.05 | 36.05 | 35.35 | 35.35 | -0.553% | 7,035 | +72.362% | |
| 2025-05-28 | 35.71 | 35.82 | 35.46 | 35.55 | -0.290% | 11,580 | +71.408% | |
| 2025-05-27 | 35.47 | 35.78 | 35.47 | 35.65 | +1.873% | 11,679 | +70.912% | |
| 2025-05-23 | 34.66 | 35.16 | 34.66 | 34.99 | -0.697% | 13,665 | +74.114% | |
| 2025-05-22 | 35.05 | 35.48 | 35.05 | 35.24 | +0.298% | 8,675 | +72.900% | |
| 2025-05-21 | 35.39 | 35.78 | 35.06 | 35.14 | -1.416% | 7,031 | +73.415% | |
| 2025-05-20 | 35.65 | 35.72 | 35.50 | 35.64 | -0.613% | 30,413 | +70.960% | |
| 2025-05-19 | 35.23 | 35.86 | 35.21 | 35.86 | -0.017% | 23,785 | +69.911% | |
| 2025-05-16 | 35.86 | 35.93 | 35.76 | 35.87 | +0.091% | 8,761 | +69.881% | |
| 2025-05-15 | 35.75 | 36.03 | 35.55 | 35.83 | -0.269% | 10,759 | +70.036% | |
| 2025-05-14 | 35.92 | 36.17 | 35.84 | 35.93 | -0.250% | 10,068 | +69.580% | |
| 2025-05-13 | 35.33 | 36.13 | 35.33 | 36.02 | +2.563% | 32,768 | +69.156% | |
| 2025-05-12 | 35.00 | 35.25 | 34.70 | 35.12 | +3.998% | 25,026 | +73.491% | |
| 2025-05-09 | 34.00 | 34.01 | 33.64 | 33.77 | -0.383% | 9,640 | +80.426% | |
| 2025-05-08 | 33.87 | 34.07 | 33.58 | 33.90 | +1.376% | 11,536 | +79.735% | |
| 2025-05-07 | 33.27 | 33.45 | 33.27 | 33.44 | +0.120% | 9,211 | +82.207% | |
| 2025-05-06 | 33.08 | 33.48 | 33.08 | 33.40 | -0.299% | 11,420 | +82.425% | |
| 2025-05-05 | 33.29 | 33.79 | 33.29 | 33.50 | -0.623% | 18,727 | +81.881% | |
| 2025-05-02 | 33.44 | 33.81 | 33.44 | 33.71 | +1.997% | 11,734 | +80.748% | |
| 2025-05-01 | 33.25 | 33.40 | 33.00 | 33.05 | +1.630% | 15,089 | +84.357% | |
| 2025-04-30 | 31.82 | 32.52 | 31.65 | 32.52 | +0.401% | 12,900 | +87.362% | |
| 2025-04-29 | 32.05 | 32.53 | 32.05 | 32.39 | +0.217% | 13,319 | +88.114% | |
| 2025-04-28 | 32.30 | 32.33 | 31.85 | 32.32 | +0.310% | 28,990 | +88.521% | |
| 2025-04-25 | 31.84 | 32.32 | 31.81 | 32.22 | +1.066% | 16,202 | +89.106% | |
| 2025-04-24 | 30.84 | 31.88 | 30.84 | 31.88 | +3.709% | 17,568 | +91.123% | |
| 2025-04-23 | 30.91 | 31.38 | 30.61 | 30.74 | +3.120% | 31,229 | +98.211% | |
| 2025-04-22 | 29.38 | 30.02 | 29.38 | 29.81 | +2.687% | 21,530 | +104.394% | |
| 2025-04-21 | 29.33 | 29.44 | 28.79 | 29.03 | -2.714% | 22,253 | +109.886% | |
| 2025-04-17 | 30.07 | 30.07 | 29.71 | 29.84 | -0.034% | 5,669 | +104.189% | |
| 2025-04-16 | 29.96 | 30.20 | 29.51 | 29.85 | -2.864% | 26,536 | +104.121% | |
| 2025-04-15 | 30.51 | 30.87 | 30.51 | 30.73 | 0.000% | 10,375 | +98.275% |