FICS
First Trust International Developed Capital Strength ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:58:16 PM EDT
39.93USD-0.006%(-0.00)2,505
FICS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.81 | 39.93 | 39.77 | 39.93 | +0.918% | 8,998 | 0.000% |
| 2026-10-01 | 39.78 | 39.78 | 39.46 | 39.57 | -0.931% | 6,270 | +0.918% |
| 2026-09-30 | 40.20 | 40.28 | 39.94 | 39.94 | -0.952% | 7,633 | -0.022% |
| 2026-09-29 | 40.47 | 40.47 | 40.11 | 40.33 | -0.829% | 10,984 | -0.974% |
| 2026-09-28 | 40.59 | 40.73 | 40.59 | 40.66 | -0.123% | 2,105 | -1.795% |
| 2026-09-25 | 40.49 | 40.71 | 40.48 | 40.71 | +0.512% | 5,486 | -1.916% |
| 2026-09-24 | 40.58 | 40.58 | 40.27 | 40.51 | -0.381% | 5,355 | -1.414% |
| 2026-09-23 | 40.93 | 40.93 | 40.58 | 40.66 | -1.823% | 7,920 | -1.789% |
| 2026-09-22 | 41.48 | 41.48 | 41.22 | 41.41 | +0.534% | 14,996 | -3.580% |
| 2026-09-21 | 41.03 | 41.22 | 41.03 | 41.19 | +0.998% | 4,024 | -3.064% |
| 2026-09-18 | 40.74 | 40.79 | 40.67 | 40.79 | -0.892% | 3,456 | -2.097% |
| 2026-09-17 | 41.34 | 41.35 | 41.11 | 41.16 | +0.562% | 11,334 | -2.970% |
| 2026-09-16 | 41.09 | 41.25 | 40.91 | 40.92 | -0.374% | 12,219 | -2.425% |
| 2026-09-15 | 41.09 | 41.09 | 40.99 | 41.08 | -0.426% | 6,823 | -2.790% |
| 2026-09-14 | 41.20 | 41.36 | 41.08 | 41.25 | +0.059% | 4,972 | -3.204% |
| 2026-09-11 | 41.34 | 41.34 | 41.19 | 41.23 | +0.334% | 4,326 | -3.147% |
| 2026-09-10 | 41.27 | 41.27 | 41.03 | 41.09 | -0.575% | 8,007 | -2.824% |
| 2026-09-09 | 41.63 | 41.63 | 41.32 | 41.33 | -1.448% | 9,188 | -3.382% |
| 2026-09-08 | 42.12 | 42.16 | 41.94 | 41.94 | -1.207% | 6,272 | -4.781% |
| 2026-09-04 | 42.37 | 42.57 | 42.37 | 42.45 | +0.095% | 6,331 | -5.930% |
| 2026-09-03 | 42.38 | 42.47 | 42.26 | 42.41 | +0.999% | 8,456 | -5.841% |
| 2026-09-02 | 41.97 | 41.99 | 41.89 | 41.99 | +0.336% | 2,663 | -4.900% |
| 2026-09-01 | 42.13 | 42.13 | 41.78 | 41.85 | -0.911% | 7,210 | -4.580% |
| 2026-08-31 | 42.39 | 42.39 | 42.18 | 42.23 | -0.379% | 10,836 | -5.450% |
| 2026-08-28 | 42.61 | 42.61 | 42.29 | 42.39 | -0.202% | 8,381 | -5.808% |
| 2026-08-27 | 42.43 | 42.56 | 42.37 | 42.48 | -0.701% | 7,661 | -5.998% |
| 2026-08-26 | 43.00 | 43.05 | 42.76 | 42.78 | -0.416% | 7,056 | -6.657% |
| 2026-08-25 | 42.82 | 42.97 | 42.80 | 42.96 | +0.770% | 12,358 | -7.046% |
| 2026-08-24 | 42.59 | 42.71 | 42.59 | 42.63 | +0.084% | 2,622 | -6.330% |
| 2026-08-21 | 42.56 | 42.64 | 42.56 | 42.60 | +0.859% | 5,034 | -6.251% |
| 2026-08-20 | 42.29 | 42.42 | 42.16 | 42.23 | -0.584% | 11,125 | -5.446% |
| 2026-08-19 | 42.39 | 42.48 | 42.36 | 42.48 | +0.800% | 11,469 | -5.998% |
| 2026-08-18 | 42.18 | 42.29 | 42.12 | 42.14 | -0.471% | 8,813 | -5.246% |
| 2026-08-17 | 42.47 | 42.58 | 42.31 | 42.34 | -0.460% | 6,746 | -5.692% |
| 2026-08-14 | 42.50 | 42.57 | 42.50 | 42.54 | -0.058% | 6,163 | -6.126% |
| 2026-08-13 | 42.67 | 42.72 | 42.47 | 42.56 | -0.113% | 12,927 | -6.180% |
| 2026-08-12 | 42.74 | 42.75 | 42.56 | 42.61 | -0.469% | 8,573 | -6.286% |
| 2026-08-11 | 43.02 | 43.02 | 42.80 | 42.81 | -0.322% | 8,157 | -6.725% |
| 2026-08-10 | 43.00 | 43.00 | 42.89 | 42.95 | -0.554% | 4,205 | -7.026% |
| 2026-08-07 | 43.26 | 43.29 | 43.11 | 43.19 | +0.556% | 6,854 | -7.541% |
| 2026-08-06 | 43.14 | 43.17 | 42.92 | 42.95 | -0.343% | 9,326 | -7.027% |
| 2026-08-05 | 43.12 | 43.17 | 43.03 | 43.10 | +0.400% | 5,557 | -7.346% |
| 2026-08-04 | 42.77 | 42.93 | 42.73 | 42.93 | +0.854% | 8,110 | -6.975% |
| 2026-08-03 | 42.56 | 42.68 | 42.46 | 42.56 | +0.339% | 19,014 | -6.180% |
| 2026-07-31 | 42.31 | 42.47 | 42.31 | 42.42 | -0.652% | 22,696 | -5.862% |
| 2026-07-30 | 42.60 | 42.70 | 42.44 | 42.70 | +1.384% | 4,313 | -6.476% |
| 2026-07-29 | 42.24 | 42.42 | 42.05 | 42.11 | -0.735% | 9,765 | -5.182% |
| 2026-07-28 | 41.99 | 42.52 | 41.99 | 42.43 | +1.644% | 8,645 | -5.878% |
| 2026-07-27 | 41.77 | 41.83 | 41.61 | 41.74 | +0.869% | 9,048 | -4.330% |
| 2026-07-24 | 41.35 | 41.47 | 41.33 | 41.38 | +0.559% | 19,720 | -3.499% |
| 2026-07-23 | 41.10 | 41.20 | 41.03 | 41.15 | -1.373% | 4,141 | -2.960% |
| 2026-07-22 | 41.92 | 41.92 | 41.72 | 41.72 | +0.345% | 17,669 | -4.292% |
| 2026-07-21 | 41.37 | 41.63 | 41.37 | 41.58 | +0.080% | 9,848 | -3.962% |
| 2026-07-20 | 41.98 | 41.98 | 41.53 | 41.55 | -1.317% | 7,103 | -3.885% |
| 2026-07-17 | 41.97 | 42.20 | 41.97 | 42.10 | -0.006% | 16,465 | -5.152% |
| 2026-07-16 | 41.90 | 42.16 | 41.90 | 42.10 | -0.151% | 6,535 | -5.158% |
| 2026-07-15 | 41.92 | 42.21 | 41.91 | 42.17 | +0.628% | 4,899 | -5.301% |
| 2026-07-14 | 42.06 | 42.12 | 41.90 | 41.90 | +0.352% | 3,659 | -4.707% |
| 2026-07-13 | 41.92 | 42.10 | 41.73 | 41.76 | -0.707% | 5,644 | -4.371% |
| 2026-07-10 | 42.02 | 42.14 | 41.95 | 42.06 | +0.253% | 12,349 | -5.048% |
| 2026-07-09 | 41.89 | 42.09 | 41.89 | 41.95 | -0.112% | 7,485 | -4.807% |
| 2026-07-08 | 41.90 | 42.02 | 41.71 | 42.00 | -0.740% | 20,212 | -4.914% |
| 2026-07-07 | 42.57 | 42.64 | 42.28 | 42.31 | -0.062% | 8,141 | -5.618% |
| 2026-07-06 | 42.09 | 42.34 | 42.02 | 42.34 | +0.012% | 17,811 | -5.677% |
| 2026-07-02 | 42.36 | 42.46 | 42.18 | 42.33 | +1.556% | 9,362 | -5.665% |
| 2026-07-01 | 41.49 | 41.77 | 41.49 | 41.68 | -0.227% | 23,114 | -4.198% |
| 2026-06-30 | 41.73 | 41.81 | 41.62 | 41.78 | +0.020% | 21,655 | -4.415% |
| 2026-06-29 | 41.67 | 41.80 | 41.62 | 41.77 | +0.626% | 25,647 | -4.396% |
| 2026-06-26 | 41.44 | 41.68 | 41.44 | 41.51 | +0.115% | 20,241 | -3.798% |
| 2026-06-25 | 41.53 | 41.67 | 41.28 | 41.46 | -0.420% | 45,392 | -3.688% |
| 2026-06-24 | 41.41 | 41.73 | 41.41 | 41.64 | +0.665% | 69,980 | -4.092% |
| 2026-06-23 | 41.17 | 41.49 | 41.17 | 41.36 | -0.127% | 9,671 | -3.455% |
| 2026-06-22 | 41.32 | 41.55 | 41.32 | 41.41 | -0.277% | 19,761 | -3.577% |
| 2026-06-18 | 41.43 | 41.62 | 39.45 | 41.53 | +0.386% | 11,228 | -3.844% |
| 2026-06-17 | 41.73 | 41.93 | 41.34 | 41.37 | -0.794% | 11,849 | -3.473% |
| 2026-06-16 | 41.65 | 41.86 | 41.65 | 41.70 | +0.722% | 8,587 | -4.239% |
| 2026-06-15 | 41.72 | 41.72 | 41.38 | 41.40 | +0.241% | 10,658 | -3.547% |
| 2026-06-12 | 41.26 | 41.43 | 41.26 | 41.30 | -0.061% | 10,311 | -3.315% |
| 2026-06-11 | 40.78 | 41.37 | 39.45 | 41.33 | +2.029% | 11,102 | -3.374% |
| 2026-06-10 | 40.91 | 40.91 | 40.46 | 40.51 | -0.357% | 5,318 | -1.413% |
| 2026-06-09 | 40.78 | 40.94 | 40.35 | 40.65 | +0.686% | 21,759 | -1.765% |
| 2026-06-08 | 40.56 | 40.56 | 40.31 | 40.37 | +0.049% | 17,638 | -1.091% |
| 2026-06-05 | 40.65 | 40.70 | 40.23 | 40.35 | -0.779% | 18,782 | -1.043% |
| 2026-06-04 | 40.69 | 40.76 | 40.61 | 40.67 | +1.064% | 14,538 | -1.814% |
| 2026-06-03 | 40.39 | 40.44 | 40.20 | 40.24 | -0.833% | 23,143 | -0.769% |
| 2026-06-02 | 40.58 | 40.63 | 40.41 | 40.58 | +0.235% | 29,445 | -1.596% |
| 2026-06-01 | 40.50 | 40.61 | 40.32 | 40.48 | -1.384% | 10,819 | -1.365% |
| 2026-05-29 | 41.09 | 41.17 | 41.05 | 41.05 | +0.093% | 26,655 | -2.729% |
| 2026-05-28 | 40.78 | 41.08 | 40.78 | 41.02 | -0.255% | 9,442 | -2.639% |
| 2026-05-27 | 41.23 | 41.27 | 41.06 | 41.12 | +0.354% | 9,433 | -2.888% |
| 2026-05-26 | 41.07 | 41.07 | 40.85 | 40.98 | +0.130% | 6,432 | -2.544% |
| 2026-05-22 | 40.98 | 41.01 | 40.87 | 40.92 | -0.333% | 8,638 | -2.418% |
| 2026-05-21 | 40.60 | 41.17 | 40.59 | 41.06 | +0.314% | 13,809 | -2.742% |
| 2026-05-20 | 40.44 | 41.04 | 40.44 | 40.93 | +1.416% | 11,256 | -2.437% |
| 2026-05-19 | 40.36 | 40.58 | 40.34 | 40.36 | -0.485% | 22,231 | -1.055% |
| 2026-05-18 | 40.42 | 40.58 | 40.31 | 40.55 | +1.629% | 188,380 | -1.535% |
| 2026-05-15 | 39.95 | 40.05 | 39.90 | 39.91 | -1.068% | 29,274 | +0.069% |
| 2026-05-14 | 40.42 | 40.49 | 40.31 | 40.34 | +0.065% | 19,864 | -1.000% |
| 2026-05-13 | 40.11 | 40.36 | 40.11 | 40.31 | +0.210% | 147,122 | -0.936% |
| 2026-05-12 | 40.05 | 40.28 | 39.98 | 40.23 | -0.177% | 120,816 | -0.727% |
| 2026-05-11 | 40.57 | 40.57 | 40.26 | 40.30 | -0.748% | 16,834 | -0.903% |
| 2026-05-08 | 40.59 | 40.63 | 40.46 | 40.60 | +0.336% | 11,620 | -1.644% |
| 2026-05-07 | 41.10 | 41.10 | 40.42 | 40.46 | -1.747% | 19,673 | -1.314% |
| 2026-05-06 | 41.19 | 41.21 | 41.04 | 41.18 | +2.421% | 11,032 | -3.038% |
| 2026-05-05 | 40.15 | 40.27 | 40.07 | 40.21 | +0.967% | 13,751 | -0.690% |
| 2026-05-04 | 40.20 | 40.23 | 39.79 | 39.83 | -1.921% | 16,091 | +0.270% |
| 2026-05-01 | 40.59 | 40.79 | 40.59 | 40.60 | +0.173% | 7,783 | -1.656% |
| 2026-04-30 | 40.25 | 40.56 | 40.25 | 40.53 | +2.335% | 74,847 | -1.486% |
| 2026-04-29 | 39.83 | 39.83 | 39.53 | 39.61 | -1.461% | 8,574 | +0.814% |
| 2026-04-28 | 40.14 | 40.28 | 40.11 | 40.20 | -0.723% | 17,787 | -0.659% |
| 2026-04-27 | 40.66 | 40.66 | 40.46 | 40.49 | -0.589% | 15,749 | -1.377% |
| 2026-04-24 | 40.56 | 40.78 | 40.56 | 40.73 | +0.309% | 55,868 | -1.958% |
| 2026-04-23 | 40.85 | 40.98 | 40.36 | 40.60 | -0.333% | 21,330 | -1.655% |
| 2026-04-22 | 40.94 | 40.94 | 40.74 | 40.74 | -0.023% | 8,780 | -1.982% |
| 2026-04-21 | 41.37 | 41.40 | 40.75 | 40.75 | -1.951% | 11,694 | -2.004% |
| 2026-04-20 | 41.39 | 41.61 | 41.39 | 41.56 | -0.120% | 15,129 | -3.916% |
| 2026-04-17 | 41.62 | 41.86 | 41.61 | 41.61 | +1.180% | 11,543 | -4.031% |
| 2026-04-16 | 41.29 | 41.32 | 41.01 | 41.12 | -0.229% | 12,826 | -2.899% |
| 2026-04-15 | 41.17 | 41.26 | 41.10 | 41.22 | +0.046% | 10,324 | -3.122% |
| 2026-04-14 | 41.10 | 41.24 | 41.10 | 41.20 | +0.573% | 8,269 | -3.077% |
| 2026-04-13 | 40.31 | 40.97 | 40.28 | 40.97 | +1.000% | 10,967 | -2.522% |
| 2026-04-10 | 40.84 | 40.92 | 40.49 | 40.56 | -0.141% | 12,958 | -1.547% |
| 2026-04-09 | 40.38 | 40.78 | 40.36 | 40.62 | -0.216% | 12,131 | -1.686% |
| 2026-04-08 | 40.87 | 40.87 | 40.50 | 40.70 | +3.997% | 15,809 | -1.898% |
| 2026-04-07 | 39.47 | 40.83 | 38.69 | 39.14 | -1.330% | 22,498 | +2.023% |
| 2026-04-06 | 39.57 | 39.70 | 39.52 | 39.67 | +0.618% | 17,726 | +0.667% |
| 2026-04-02 | 38.91 | 39.45 | 38.91 | 39.42 | -0.343% | 13,017 | +1.289% |
| 2026-04-01 | 39.45 | 43.38 | 39.24 | 39.56 | +1.344% | 16,210 | +0.942% |
| 2026-03-31 | 38.63 | 39.07 | 38.40 | 39.04 | +2.276% | 18,597 | +2.298% |
| 2026-03-30 | 38.17 | 38.42 | 38.03 | 38.17 | +0.694% | 30,944 | +4.627% |
| 2026-03-27 | 38.02 | 38.20 | 37.82 | 37.90 | -0.346% | 21,842 | +5.353% |
| 2026-03-26 | 38.23 | 38.50 | 38.01 | 38.03 | -2.060% | 13,486 | +4.989% |
| 2026-03-25 | 38.98 | 39.03 | 38.74 | 38.84 | +1.080% | 36,345 | +2.826% |
| 2026-03-24 | 38.24 | 38.63 | 38.23 | 38.42 | -0.544% | 16,434 | +3.937% |
| 2026-03-23 | 38.66 | 39.03 | 38.50 | 38.63 | +1.223% | 19,348 | +3.371% |
| 2026-03-20 | 38.66 | 38.66 | 38.10 | 38.16 | -2.233% | 18,162 | +4.636% |
| 2026-03-19 | 38.60 | 39.18 | 38.60 | 39.03 | -0.139% | 31,048 | +2.299% |
| 2026-03-18 | 39.64 | 39.64 | 39.09 | 39.09 | -2.219% | 31,588 | +2.157% |
| 2026-03-17 | 40.14 | 40.16 | 39.98 | 39.98 | +0.294% | 12,918 | -0.110% |
| 2026-03-16 | 39.59 | 39.93 | 39.59 | 39.86 | +1.618% | 17,770 | +0.184% |
| 2026-03-13 | 39.62 | 39.75 | 39.22 | 39.22 | -0.948% | 15,185 | +1.804% |
| 2026-03-12 | 39.81 | 40.54 | 39.55 | 39.60 | -1.017% | 26,097 | +0.839% |
| 2026-03-11 | 39.99 | 40.17 | 39.80 | 40.01 | -0.418% | 21,477 | -0.187% |
| 2026-03-10 | 40.51 | 40.66 | 40.08 | 40.17 | -0.420% | 23,182 | -0.604% |
| 2026-03-09 | 39.72 | 40.42 | 39.42 | 40.34 | +0.308% | 15,644 | -1.021% |
| 2026-03-06 | 39.82 | 40.30 | 39.76 | 40.22 | -0.628% | 13,182 | -0.717% |
| 2026-03-05 | 40.60 | 40.77 | 40.15 | 40.48 | -1.507% | 23,115 | -1.340% |
| 2026-03-04 | 41.00 | 41.10 | 40.87 | 41.09 | +0.670% | 19,018 | -2.827% |
| 2026-03-03 | 40.46 | 40.91 | 40.13 | 40.82 | -2.507% | 28,847 | -2.175% |
| 2026-03-02 | 41.69 | 41.99 | 41.67 | 41.87 | -1.432% | 23,043 | -4.627% |
| 2026-02-27 | 42.53 | 42.60 | 42.48 | 42.48 | +0.497% | 13,394 | -5.993% |
| 2026-02-26 | 42.16 | 42.27 | 42.05 | 42.27 | +0.319% | 23,386 | -5.526% |
| 2026-02-25 | 41.99 | 42.22 | 41.97 | 42.13 | +0.496% | 16,531 | -5.224% |
| 2026-02-24 | 41.93 | 42.03 | 41.90 | 41.93 | +0.120% | 21,070 | -4.754% |
| 2026-02-23 | 41.88 | 42.00 | 41.79 | 41.88 | -0.200% | 13,773 | -4.640% |
| 2026-02-20 | 41.62 | 41.96 | 41.62 | 41.96 | +0.683% | 12,038 | -4.831% |
| 2026-02-19 | 41.54 | 41.70 | 41.45 | 41.67 | -0.096% | 18,137 | -4.181% |
| 2026-02-18 | 41.80 | 41.87 | 41.63 | 41.72 | -0.239% | 23,138 | -4.273% |
| 2026-02-17 | 41.54 | 41.84 | 41.47 | 41.81 | +0.588% | 58,086 | -4.502% |
| 2026-02-13 | 41.52 | 41.65 | 41.39 | 41.57 | +0.435% | 16,379 | -3.940% |
| 2026-02-12 | 41.57 | 41.64 | 41.29 | 41.39 | -0.480% | 9,090 | -3.523% |
| 2026-02-11 | 41.59 | 41.67 | 41.45 | 41.59 | +0.169% | 15,113 | -3.985% |
| 2026-02-10 | 41.61 | 41.68 | 41.52 | 41.52 | +0.010% | 30,485 | -3.823% |
| 2026-02-09 | 41.36 | 41.55 | 41.31 | 41.52 | +0.596% | 21,039 | -3.813% |
| 2026-02-06 | 41.06 | 41.27 | 41.06 | 41.27 | +1.101% | 22,442 | -3.240% |
| 2026-02-05 | 40.91 | 41.05 | 40.82 | 40.82 | -0.596% | 65,540 | -2.174% |
| 2026-02-04 | 41.14 | 41.19 | 40.93 | 41.06 | +1.070% | 57,199 | -2.757% |
| 2026-02-03 | 40.45 | 40.66 | 40.38 | 40.63 | -0.429% | 31,734 | -1.717% |
| 2026-02-02 | 40.67 | 40.85 | 40.65 | 40.80 | +0.839% | 23,247 | -2.138% |
| 2026-01-30 | 40.76 | 40.78 | 40.35 | 40.47 | -1.151% | 20,764 | -1.317% |
| 2026-01-29 | 40.89 | 41.01 | 40.58 | 40.94 | +1.017% | 20,607 | -2.452% |
| 2026-01-28 | 40.68 | 40.73 | 40.36 | 40.52 | -1.086% | 17,245 | -1.461% |
| 2026-01-27 | 40.87 | 41.03 | 40.82 | 40.97 | +1.042% | 68,350 | -2.531% |
| 2026-01-26 | 40.57 | 40.70 | 40.47 | 40.55 | +0.202% | 90,884 | -1.515% |
| 2026-01-23 | 40.03 | 40.47 | 40.02 | 40.47 | +0.593% | 40,942 | -1.316% |
| 2026-01-22 | 40.20 | 40.29 | 40.16 | 40.23 | +0.290% | 37,535 | -0.731% |
| 2026-01-21 | 40.06 | 40.21 | 39.80 | 40.11 | +0.221% | 39,086 | -0.443% |
| 2026-01-20 | 40.22 | 40.24 | 39.94 | 40.02 | -0.673% | 73,208 | -0.222% |
| 2026-01-16 | 40.32 | 40.32 | 40.15 | 40.29 | +0.019% | 12,189 | -0.894% |
| 2026-01-15 | 40.43 | 40.48 | 40.28 | 40.28 | -0.435% | 31,662 | -0.875% |
| 2026-01-14 | 40.39 | 40.50 | 40.34 | 40.46 | +0.517% | 62,590 | -1.307% |
| 2026-01-13 | 40.45 | 40.45 | 40.17 | 40.25 | -0.707% | 71,622 | -0.797% |
| 2026-01-12 | 40.41 | 40.59 | 40.41 | 40.54 | +0.533% | 16,000 | -1.499% |
| 2026-01-09 | 40.24 | 40.35 | 40.23 | 40.33 | -0.012% | 11,362 | -0.973% |
| 2026-01-08 | 40.08 | 40.34 | 40.08 | 40.33 | +0.261% | 18,362 | -0.986% |
| 2026-01-07 | 40.27 | 40.29 | 40.13 | 40.23 | -0.544% | 74,048 | -0.727% |
| 2026-01-06 | 40.36 | 40.52 | 40.36 | 40.45 | +0.447% | 64,589 | -1.267% |
| 2026-01-05 | 39.72 | 40.31 | 39.72 | 40.27 | +0.495% | 61,660 | -0.826% |
| 2026-01-02 | 40.11 | 40.12 | 39.95 | 40.07 | -0.110% | 24,786 | -0.335% |
| 2025-12-31 | 40.22 | 40.51 | 40.05 | 40.11 | -0.445% | 15,835 | -0.445% |
| 2025-12-30 | 40.26 | 40.38 | 40.26 | 40.29 | +0.150% | 20,360 | -0.887% |
| 2025-12-29 | 40.24 | 40.33 | 40.19 | 40.23 | -0.249% | 7,246 | -0.739% |
| 2025-12-26 | 40.34 | 40.35 | 40.23 | 40.33 | +0.236% | 6,483 | -0.986% |
| 2025-12-24 | 40.20 | 40.38 | 40.20 | 40.23 | -0.011% | 6,934 | -0.752% |
| 2025-12-23 | 40.21 | 40.28 | 40.18 | 40.24 | +0.435% | 6,736 | -0.762% |
| 2025-12-22 | 39.92 | 40.11 | 39.92 | 40.06 | +0.590% | 11,317 | -0.331% |
| 2025-12-19 | 39.76 | 39.97 | 39.76 | 39.83 | +0.370% | 19,955 | +0.257% |
| 2025-12-18 | 39.70 | 39.84 | 39.45 | 39.68 | +0.761% | 14,483 | +0.629% |
| 2025-12-17 | 39.47 | 39.54 | 39.34 | 39.38 | -0.342% | 15,487 | +1.394% |
| 2025-12-16 | 39.70 | 39.70 | 39.36 | 39.52 | -0.315% | 23,951 | +1.048% |
| 2025-12-15 | 39.60 | 39.70 | 39.49 | 39.64 | +0.734% | 12,514 | +0.730% |
| 2025-12-12 | 39.45 | 39.52 | 39.02 | 39.35 | -0.365% | 16,958 | +1.469% |
| 2025-12-11 | 39.37 | 39.57 | 39.37 | 39.50 | +0.470% | 33,293 | +1.099% |
| 2025-12-10 | 39.02 | 40.15 | 38.63 | 39.31 | +1.197% | 18,260 | +1.573% |
| 2025-12-09 | 38.96 | 39.10 | 38.82 | 38.85 | -0.101% | 54,617 | +2.790% |
| 2025-12-08 | 39.08 | 39.08 | 38.84 | 38.89 | -0.507% | 18,854 | +2.686% |
| 2025-12-05 | 39.23 | 39.23 | 39.05 | 39.09 | -0.090% | 12,730 | +2.165% |
| 2025-12-04 | 39.17 | 39.27 | 38.66 | 39.12 | +0.041% | 19,167 | +2.073% |
| 2025-12-03 | 39.01 | 39.22 | 38.98 | 39.11 | +0.626% | 22,478 | +2.115% |
| 2025-12-02 | 38.90 | 38.91 | 38.78 | 38.86 | +0.049% | 22,986 | +2.755% |
| 2025-12-01 | 38.98 | 39.08 | 38.84 | 38.84 | -0.680% | 18,048 | +2.805% |
| 2025-11-28 | 38.99 | 39.15 | 38.44 | 39.11 | +0.292% | 5,190 | +2.105% |
| 2025-11-26 | 38.82 | 39.11 | 38.82 | 39.00 | +0.636% | 6,756 | +2.403% |
| 2025-11-25 | 38.53 | 38.78 | 38.46 | 38.75 | +1.271% | 25,718 | +3.055% |
| 2025-11-24 | 38.32 | 38.38 | 38.17 | 38.26 | -0.448% | 15,886 | +4.365% |
| 2025-11-21 | 38.06 | 38.47 | 38.03 | 38.43 | +2.074% | 27,947 | +3.898% |
| 2025-11-20 | 38.11 | 38.18 | 37.65 | 37.65 | -1.038% | 31,083 | +6.052% |
| 2025-11-19 | 38.20 | 38.20 | 37.87 | 38.05 | -0.530% | 26,420 | +4.952% |
| 2025-11-18 | 38.01 | 38.31 | 38.00 | 38.25 | -0.036% | 127,137 | +4.395% |
| 2025-11-17 | 38.49 | 38.56 | 38.17 | 38.26 | -1.131% | 30,590 | +4.358% |
| 2025-11-14 | 38.59 | 39.01 | 38.59 | 38.70 | -0.354% | 13,148 | +3.178% |
| 2025-11-13 | 39.01 | 39.23 | 38.84 | 38.84 | -0.780% | 28,365 | +2.813% |
| 2025-11-12 | 38.94 | 39.20 | 38.94 | 39.15 | +0.061% | 9,272 | +2.011% |
| 2025-11-11 | 38.96 | 39.18 | 38.96 | 39.12 | +0.993% | 20,999 | +2.073% |
| 2025-11-10 | 38.58 | 38.76 | 38.49 | 38.74 | +0.613% | 14,340 | +3.087% |
| 2025-11-07 | 38.16 | 38.52 | 38.15 | 38.50 | +0.639% | 43,972 | +3.718% |
| 2025-11-06 | 38.31 | 38.36 | 38.13 | 38.26 | -0.310% | 20,127 | +4.381% |
| 2025-11-05 | 38.22 | 38.47 | 38.22 | 38.38 | +1.141% | 14,823 | +4.058% |
| 2025-11-04 | 37.87 | 39.46 | 37.87 | 37.94 | -0.476% | 20,954 | +5.245% |
| 2025-11-03 | 38.21 | 38.21 | 38.08 | 38.12 | -0.445% | 32,339 | +4.744% |
| 2025-10-31 | 38.33 | 38.34 | 38.20 | 38.29 | -0.708% | 213,220 | +4.277% |
| 2025-10-30 | 38.36 | 38.72 | 38.36 | 38.57 | -0.113% | 106,054 | +3.540% |
| 2025-10-29 | 38.98 | 38.98 | 38.54 | 38.61 | -1.140% | 8,606 | +3.423% |
| 2025-10-28 | 39.13 | 39.18 | 39.02 | 39.06 | -0.750% | 30,406 | +2.243% |
| 2025-10-27 | 39.33 | 39.37 | 39.27 | 39.35 | +0.308% | 20,119 | +1.477% |
| 2025-10-24 | 39.27 | 39.30 | 39.21 | 39.23 | +0.147% | 7,960 | +1.790% |
| 2025-10-23 | 39.16 | 39.28 | 39.12 | 39.17 | +0.456% | 13,022 | +1.939% |
| 2025-10-22 | 38.86 | 39.07 | 38.86 | 38.99 | +0.453% | 13,350 | +2.404% |
| 2025-10-21 | 38.86 | 38.95 | 38.82 | 38.82 | -0.374% | 50,867 | +2.868% |
| 2025-10-20 | 38.84 | 39.08 | 38.80 | 38.97 | +0.242% | 14,241 | +2.483% |
| 2025-10-17 | 38.63 | 38.89 | 38.63 | 38.87 | +0.109% | 3,456 | +2.731% |
| 2025-10-16 | 38.80 | 38.97 | 38.75 | 38.83 | +0.223% | 6,998 | +2.843% |
| 2025-10-15 | 38.59 | 38.78 | 38.59 | 38.74 | +0.461% | 17,522 | +3.072% |
| 2025-10-14 | 38.24 | 38.65 | 38.24 | 38.56 | +0.456% | 23,142 | +3.547% |
| 2025-10-13 | 38.21 | 38.42 | 38.20 | 38.39 | +0.478% | 22,511 | +4.019% |
| 2025-10-10 | 38.48 | 38.50 | 38.17 | 38.21 | -0.177% | 16,255 | +4.516% |
| 2025-10-09 | 38.57 | 38.57 | 38.19 | 38.27 | -0.834% | 36,461 | +4.332% |
| 2025-10-08 | 38.64 | 38.64 | 38.45 | 38.60 | +0.372% | 19,967 | +3.462% |
| 2025-10-07 | 38.53 | 38.60 | 38.42 | 38.45 | -0.404% | 17,555 | +3.847% |
| 2025-10-06 | 38.60 | 38.66 | 38.55 | 38.61 | +0.037% | 11,918 | +3.427% |
| 2025-10-03 | 38.40 | 38.65 | 38.40 | 38.59 | +0.508% | 15,548 | +3.465% |
| 2025-10-02 | 38.36 | 38.43 | 38.18 | 38.40 | +0.094% | 18,113 | +3.991% |
| 2025-10-01 | 38.24 | 38.40 | 38.24 | 38.36 | +0.579% | 9,363 | +4.088% |
| 2025-09-30 | 37.80 | 38.14 | 37.80 | 38.14 | +1.027% | 19,651 | +4.691% |
| 2025-09-29 | 37.68 | 37.77 | 37.65 | 37.76 | +0.524% | 24,876 | +5.767% |
| 2025-09-26 | 37.55 | 37.56 | 37.45 | 37.56 | +0.493% | 15,472 | +6.321% |
| 2025-09-25 | 37.51 | 37.51 | 37.25 | 37.37 | -0.924% | 11,030 | +6.845% |
| 2025-09-24 | 37.78 | 37.87 | 37.58 | 37.72 | -0.938% | 13,080 | +5.857% |
| 2025-09-23 | 38.25 | 38.25 | 38.03 | 38.08 | -0.199% | 36,328 | +4.865% |
| 2025-09-22 | 38.14 | 38.18 | 38.05 | 38.16 | +0.055% | 34,590 | +4.656% |
| 2025-09-19 | 38.24 | 38.24 | 38.05 | 38.13 | -0.600% | 13,300 | +4.714% |
| 2025-09-18 | 38.30 | 38.41 | 38.20 | 38.37 | -0.213% | 649,746 | +4.086% |
| 2025-09-17 | 38.53 | 38.77 | 38.42 | 38.45 | -0.435% | 21,898 | +3.864% |
| 2025-09-16 | 38.65 | 38.65 | 38.47 | 38.61 | -0.477% | 23,281 | +3.412% |
| 2025-09-15 | 38.81 | 38.82 | 38.71 | 38.80 | -0.231% | 15,610 | +2.919% |
| 2025-09-12 | 38.95 | 38.96 | 38.81 | 38.89 | -0.333% | 30,201 | +2.681% |
| 2025-09-11 | 38.74 | 39.02 | 38.25 | 39.02 | +0.905% | 14,951 | +2.339% |
| 2025-09-10 | 38.86 | 38.86 | 38.60 | 38.67 | -0.903% | 9,191 | +3.265% |
| 2025-09-09 | 39.05 | 39.05 | 38.93 | 39.02 | -0.309% | 14,588 | +2.332% |
| 2025-09-08 | 39.13 | 39.16 | 39.00 | 39.14 | +0.444% | 34,195 | +2.016% |
| 2025-09-05 | 39.02 | 39.14 | 38.93 | 38.97 | +0.705% | 22,525 | +2.470% |
| 2025-09-04 | 38.77 | 38.77 | 38.58 | 38.70 | +0.733% | 12,844 | +3.192% |
| 2025-09-03 | 38.19 | 38.49 | 38.19 | 38.42 | +0.597% | 17,680 | +3.949% |
| 2025-09-02 | 38.01 | 38.21 | 38.01 | 38.19 | -1.198% | 17,926 | +4.569% |
| 2025-08-29 | 38.56 | 38.66 | 38.53 | 38.65 | -0.143% | 17,654 | +3.317% |
| 2025-08-28 | 38.65 | 38.72 | 38.61 | 38.71 | +0.119% | 20,789 | +3.169% |
| 2025-08-27 | 38.35 | 38.67 | 38.35 | 38.66 | +0.298% | 16,119 | +3.292% |
| 2025-08-26 | 38.56 | 38.56 | 38.47 | 38.55 | -0.190% | 13,642 | +3.600% |
| 2025-08-25 | 39.00 | 39.00 | 38.61 | 38.62 | -1.326% | 12,366 | +3.403% |
| 2025-08-22 | 38.79 | 39.21 | 38.79 | 39.14 | +0.880% | 8,520 | +2.032% |
| 2025-08-21 | 38.78 | 38.83 | 38.69 | 38.80 | -0.674% | 38,043 | +2.930% |
| 2025-08-20 | 38.91 | 39.16 | 38.91 | 39.06 | +1.046% | 23,121 | +2.236% |
| 2025-08-19 | 38.73 | 38.75 | 38.59 | 38.65 | +0.253% | 17,426 | +3.305% |
| 2025-08-18 | 38.45 | 38.57 | 38.44 | 38.56 | -0.215% | 20,693 | +3.566% |
| 2025-08-15 | 38.58 | 38.69 | 38.58 | 38.64 | +0.196% | 43,401 | +3.343% |
| 2025-08-14 | 38.40 | 38.67 | 38.40 | 38.56 | -0.167% | 22,119 | +3.546% |
| 2025-08-13 | 38.52 | 38.79 | 38.52 | 38.63 | +0.598% | 19,225 | +3.373% |
| 2025-08-12 | 38.22 | 38.42 | 38.20 | 38.40 | +0.267% | 10,397 | +3.991% |
| 2025-08-11 | 38.32 | 38.33 | 38.21 | 38.30 | -0.258% | 33,807 | +4.269% |
| 2025-08-08 | 38.40 | 38.50 | 38.34 | 38.40 | -0.852% | 9,088 | +4.000% |
| 2025-08-07 | 38.75 | 38.83 | 38.58 | 38.73 | +0.874% | 25,847 | +3.114% |
| 2025-08-06 | 38.44 | 38.50 | 38.33 | 38.39 | -0.074% | 15,967 | +4.016% |
| 2025-08-05 | 38.45 | 38.51 | 38.35 | 38.42 | +0.413% | 19,882 | +3.939% |
| 2025-08-04 | 38.13 | 38.42 | 38.12 | 38.26 | +0.541% | 83,190 | +4.368% |
| 2025-08-01 | 38.05 | 38.06 | 37.84 | 38.06 | +0.006% | 18,989 | +4.932% |
| 2025-07-31 | 38.16 | 38.54 | 38.05 | 38.05 | -0.906% | 10,480 | +4.939% |
| 2025-07-30 | 38.59 | 38.64 | 38.32 | 38.40 | -1.196% | 22,005 | +3.987% |
| 2025-07-29 | 38.84 | 38.91 | 38.81 | 38.87 | +0.138% | 22,037 | +2.744% |
| 2025-07-28 | 39.06 | 39.06 | 38.76 | 38.81 | -1.685% | 24,001 | +2.885% |
| 2025-07-25 | 39.38 | 39.49 | 39.24 | 39.48 | -0.380% | 9,254 | +1.151% |
| 2025-07-24 | 39.68 | 39.83 | 39.62 | 39.63 | -0.856% | 24,157 | +0.767% |
| 2025-07-23 | 39.61 | 39.99 | 39.56 | 39.97 | +1.407% | 22,761 | -0.096% |
| 2025-07-22 | 39.07 | 39.44 | 39.07 | 39.42 | +0.924% | 12,896 | +1.310% |
| 2025-07-21 | 39.08 | 39.29 | 39.02 | 39.06 | +0.343% | 8,771 | +2.246% |
| 2025-07-18 | 39.22 | 39.22 | 38.88 | 38.92 | -0.230% | 10,379 | +2.597% |
| 2025-07-17 | 38.94 | 39.03 | 38.86 | 39.01 | -0.112% | 17,812 | +2.360% |
| 2025-07-16 | 38.84 | 39.11 | 38.72 | 39.06 | +0.918% | 20,692 | +2.246% |
| 2025-07-15 | 39.24 | 39.24 | 38.70 | 38.70 | -1.250% | 18,612 | +3.185% |
| 2025-07-14 | 39.07 | 39.27 | 39.07 | 39.19 | +0.077% | 11,412 | +1.895% |
| 2025-07-11 | 39.34 | 39.34 | 39.16 | 39.16 | -1.158% | 14,607 | +1.973% |
| 2025-07-10 | 39.49 | 39.69 | 39.41 | 39.62 | +0.495% | 13,542 | +0.792% |
| 2025-07-09 | 39.40 | 39.43 | 39.22 | 39.42 | +0.442% | 18,286 | +1.290% |
| 2025-07-08 | 39.03 | 39.28 | 38.91 | 39.25 | +0.078% | 25,909 | +1.737% |
| 2025-07-07 | 39.31 | 39.34 | 39.09 | 39.22 | -0.302% | 30,645 | +1.817% |
| 2025-07-03 | 39.32 | 39.39 | 39.28 | 39.34 | +0.039% | 10,650 | +1.509% |
| 2025-07-02 | 39.21 | 39.44 | 39.11 | 39.32 | -0.358% | 23,125 | +1.548% |
| 2025-07-01 | 39.30 | 39.53 | 39.25 | 39.46 | +0.280% | 16,454 | +1.185% |
| 2025-06-30 | 39.27 | 39.35 | 39.10 | 39.35 | +0.549% | 96,255 | +1.468% |
| 2025-06-27 | 39.09 | 39.27 | 38.98 | 39.14 | +0.308% | 32,832 | +2.025% |
| 2025-06-26 | 38.78 | 39.08 | 38.76 | 39.02 | -0.102% | 80,900 | +2.339% |
| 2025-06-25 | 39.12 | 39.12 | 38.97 | 39.06 | -0.888% | 20,308 | +2.234% |
| 2025-06-24 | 39.31 | 39.46 | 39.21 | 39.41 | +0.613% | 36,829 | +1.326% |
| 2025-06-23 | 38.50 | 39.17 | 38.50 | 39.17 | +1.345% | 29,252 | +1.947% |
| 2025-06-20 | 39.08 | 39.08 | 38.65 | 38.65 | -0.999% | 26,945 | +3.318% |
| 2025-06-18 | 39.13 | 39.27 | 39.01 | 39.04 | -0.230% | 31,123 | +2.286% |
| 2025-06-17 | 39.54 | 39.54 | 39.07 | 39.13 | -1.287% | 50,806 | +2.051% |
| 2025-06-16 | 39.88 | 40.05 | 39.60 | 39.64 | +0.126% | 22,142 | +0.738% |
| 2025-06-13 | 39.71 | 39.85 | 39.52 | 39.59 | -1.554% | 22,541 | +0.865% |
| 2025-06-12 | 40.09 | 40.24 | 40.09 | 40.22 | +0.689% | 16,882 | -0.702% |
| 2025-06-11 | 40.08 | 40.10 | 39.89 | 39.94 | +0.025% | 53,273 | -0.019% |
| 2025-06-10 | 39.94 | 40.10 | 39.90 | 39.93 | +0.150% | 34,174 | +0.006% |
| 2025-06-09 | 39.82 | 39.98 | 39.76 | 39.87 | -0.100% | 15,405 | +0.157% |
| 2025-06-06 | 39.86 | 39.96 | 39.86 | 39.91 | -0.051% | 13,763 | +0.056% |
| 2025-06-05 | 40.13 | 40.13 | 39.92 | 39.93 | -0.212% | 24,139 | +0.006% |
| 2025-06-04 | 39.93 | 40.18 | 39.88 | 40.02 | +0.806% | 83,903 | -0.206% |
| 2025-06-03 | 39.70 | 39.82 | 39.52 | 39.70 | -0.961% | 25,187 | +0.598% |
| 2025-06-02 | 39.84 | 40.18 | 39.76 | 40.08 | +0.589% | 62,076 | -0.368% |
| 2025-05-30 | 39.73 | 39.90 | 39.63 | 39.85 | +0.392% | 27,507 | +0.219% |
| 2025-05-29 | 39.74 | 39.81 | 39.59 | 39.69 | +0.199% | 31,496 | +0.611% |
| 2025-05-28 | 39.66 | 39.75 | 39.53 | 39.61 | -0.927% | 28,299 | +0.811% |
| 2025-05-27 | 40.18 | 40.18 | 39.93 | 39.98 | +0.508% | 28,758 | -0.124% |
| 2025-05-23 | 39.35 | 39.84 | 39.35 | 39.78 | +0.480% | 76,077 | +0.383% |
| 2025-05-22 | 39.45 | 39.81 | 39.38 | 39.59 | -0.216% | 61,720 | +0.865% |
| 2025-05-21 | 39.81 | 40.05 | 39.68 | 39.68 | -0.237% | 104,098 | +0.647% |
| 2025-05-20 | 39.64 | 39.85 | 39.64 | 39.77 | +0.429% | 25,281 | +0.409% |
| 2025-05-19 | 39.20 | 39.60 | 39.20 | 39.60 | +1.227% | 18,489 | +0.840% |
| 2025-05-16 | 39.00 | 39.29 | 38.95 | 39.12 | +0.026% | 25,995 | +2.077% |
| 2025-05-15 | 38.67 | 39.11 | 38.67 | 39.11 | +2.027% | 84,148 | +2.103% |
| 2025-05-14 | 38.61 | 38.61 | 38.28 | 38.33 | -0.330% | 48,525 | +4.172% |
| 2025-05-13 | 38.47 | 38.51 | 38.38 | 38.46 | +0.078% | 28,090 | +3.829% |
| 2025-05-12 | 38.45 | 38.51 | 38.16 | 38.43 | -0.543% | 24,225 | +3.910% |
| 2025-05-09 | 38.72 | 38.72 | 38.59 | 38.64 | +0.520% | 13,988 | +3.345% |
| 2025-05-08 | 38.86 | 38.86 | 38.44 | 38.44 | -0.979% | 73,184 | +3.883% |
| 2025-05-07 | 38.92 | 39.20 | 38.82 | 38.82 | -0.665% | 43,266 | +2.866% |
| 2025-05-06 | 39.20 | 39.34 | 38.99 | 39.08 | -0.162% | 94,378 | +2.181% |
| 2025-05-05 | 39.15 | 39.28 | 39.12 | 39.14 | +0.213% | 16,532 | +2.016% |
| 2025-05-02 | 39.02 | 39.15 | 38.93 | 39.06 | +2.064% | 35,558 | +2.234% |
| 2025-05-01 | 38.57 | 38.65 | 38.24 | 38.27 | -0.988% | 71,163 | +4.344% |
| 2025-04-30 | 38.52 | 38.85 | 38.32 | 38.65 | +0.735% | 28,535 | +3.313% |
| 2025-04-29 | 38.25 | 38.37 | 38.19 | 38.37 | +0.209% | 16,251 | +4.072% |
| 2025-04-28 | 37.98 | 38.35 | 37.98 | 38.29 | +0.578% | 80,990 | +4.290% |
| 2025-04-25 | 38.05 | 38.13 | 37.94 | 38.07 | -0.340% | 33,544 | +4.892% |
| 2025-04-24 | 37.98 | 38.21 | 37.86 | 38.20 | +1.434% | 37,711 | +4.535% |
| 2025-04-23 | 37.81 | 38.08 | 37.61 | 37.66 | -0.528% | 33,163 | +6.034% |
| 2025-04-22 | 37.57 | 38.05 | 37.57 | 37.86 | +1.474% | 29,657 | +5.474% |
| 2025-04-21 | 37.53 | 37.90 | 37.16 | 37.31 | -0.349% | 40,559 | +7.029% |
| 2025-04-17 | 37.37 | 37.58 | 37.24 | 37.44 | +0.972% | 48,571 | +6.656% |
| 2025-04-16 | 37.14 | 37.31 | 36.96 | 37.08 | -0.188% | 15,905 | +7.693% |
| 2025-04-15 | 37.17 | 37.30 | 37.08 | 37.15 | +0.817% | 21,285 | +7.490% |
| 2025-04-14 | 36.70 | 37.01 | 36.61 | 36.85 | 0.000% | 15,061 | +8.368% |