FPXE
First Trust IPOX Europe Equity Opportunities ETF
stockNASDAQETF
At CloseOct 2, 2026
32.18USD+1.376%(+0.44)89
32.12Bid32.19Ask0.07SpreadFPXE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.21 | 32.21 | 32.18 | 32.18 | +1.376% | 619 | 0.000% |
| 2026-10-01 | 31.95 | 31.95 | 31.71 | 31.75 | -0.932% | 555 | +1.376% |
| 2026-09-30 | 32.04 | 32.04 | 32.04 | 32.04 | -0.679% | 232 | +0.431% |
| 2026-09-29 | 32.14 | 32.26 | 32.14 | 32.26 | -0.376% | 661 | -0.251% |
| 2026-09-28 | 32.38 | 32.38 | 32.38 | 32.38 | -0.766% | 63 | -0.627% |
| 2026-09-25 | 32.63 | 32.67 | 32.63 | 32.63 | +0.157% | 1,350 | -1.388% |
| 2026-09-24 | 32.61 | 32.65 | 32.58 | 32.58 | -0.983% | 445 | -1.233% |
| 2026-09-23 | 32.95 | 32.95 | 32.91 | 32.91 | -2.159% | 404 | -2.204% |
| 2026-09-22 | 33.49 | 33.63 | 33.49 | 33.63 | +0.428% | 264 | -4.316% |
| 2026-09-21 | 33.49 | 33.49 | 33.49 | 33.49 | +2.136% | 403 | -3.907% |
| 2026-09-18 | 32.79 | 32.79 | 32.79 | 32.79 | -0.122% | 126 | -1.854% |
| 2026-09-17 | 32.89 | 32.89 | 32.83 | 32.83 | +2.083% | 487 | -1.973% |
| 2026-09-16 | 32.38 | 32.38 | 32.16 | 32.16 | -0.202% | 186 | +0.069% |
| 2026-09-15 | 32.23 | 32.23 | 32.23 | 32.23 | -0.279% | 208 | -0.133% |
| 2026-09-14 | 32.31 | 32.31 | 32.31 | 32.31 | -2.622% | 174 | -0.411% |
| 2026-09-11 | 33.21 | 33.21 | 33.19 | 33.19 | +1.061% | 271 | -3.022% |
| 2026-09-10 | 32.84 | 32.84 | 32.84 | 32.84 | -1.293% | 160 | -1.993% |
| 2026-09-09 | 33.29 | 33.29 | 33.27 | 33.27 | -0.712% | 410 | -3.260% |
| 2026-09-08 | 33.51 | 33.51 | 33.51 | 33.51 | +1.127% | 116 | -3.948% |
| 2026-09-04 | 33.12 | 33.14 | 33.12 | 33.13 | +0.081% | 375 | -2.866% |
| 2026-09-03 | 32.79 | 33.50 | 32.79 | 33.10 | +1.487% | 813 | -2.788% |
| 2026-09-02 | 32.62 | 32.62 | 32.62 | 32.62 | -0.046% | 79 | -1.342% |
| 2026-09-01 | 32.63 | 32.63 | 32.63 | 32.63 | -1.260% | 226 | -1.388% |
| 2026-08-31 | 33.04 | 33.05 | 33.01 | 33.05 | -0.845% | 541 | -2.631% |
| 2026-08-28 | 33.57 | 33.78 | 33.33 | 33.33 | -1.052% | 1,542 | -3.454% |
| 2026-08-27 | 33.69 | 33.69 | 33.69 | 33.69 | +0.137% | 179 | -4.470% |
| 2026-08-26 | 33.65 | 33.66 | 33.62 | 33.64 | -0.587% | 938 | -4.339% |
| 2026-08-25 | 33.84 | 33.84 | 33.82 | 33.84 | +0.899% | 545 | -4.900% |
| 2026-08-24 | 33.51 | 33.54 | 33.51 | 33.54 | -1.231% | 208 | -4.045% |
| 2026-08-21 | 33.96 | 33.96 | 33.96 | 33.96 | +0.732% | 65 | -5.227% |
| 2026-08-20 | 33.71 | 33.71 | 33.71 | 33.71 | -0.265% | 48 | -4.532% |
| 2026-08-19 | 33.82 | 33.82 | 33.80 | 33.80 | +0.356% | 204 | -4.786% |
| 2026-08-18 | 33.68 | 33.68 | 33.68 | 33.68 | -1.951% | 112 | -4.447% |
| 2026-08-17 | 34.51 | 34.51 | 34.35 | 34.35 | +0.077% | 833 | -6.311% |
| 2026-08-14 | 34.30 | 34.32 | 34.27 | 34.32 | -0.126% | 758 | -6.239% |
| 2026-08-13 | 35.05 | 35.05 | 34.37 | 34.37 | +0.097% | 450 | -6.357% |
| 2026-08-12 | 34.36 | 34.36 | 34.33 | 34.33 | +0.946% | 665 | -6.266% |
| 2026-08-11 | 34.05 | 34.05 | 33.92 | 34.01 | -0.273% | 903 | -5.380% |
| 2026-08-10 | 34.12 | 34.12 | 34.10 | 34.10 | -0.648% | 559 | -5.638% |
| 2026-08-07 | 34.33 | 34.33 | 34.33 | 34.33 | +0.593% | 222 | -6.250% |
| 2026-08-06 | 34.25 | 34.25 | 34.13 | 34.13 | +0.623% | 667 | -5.693% |
| 2026-08-05 | 33.91 | 33.91 | 33.91 | 33.91 | +0.247% | 145 | -5.106% |
| 2026-08-04 | 33.56 | 33.83 | 33.56 | 33.83 | +2.811% | 336 | -4.871% |
| 2026-08-03 | 32.91 | 32.91 | 32.91 | 32.91 | -0.037% | 184 | -2.197% |
| 2026-07-31 | 32.92 | 32.92 | 32.92 | 32.92 | -0.296% | 21 | -2.233% |
| 2026-07-30 | 32.89 | 33.02 | 32.81 | 33.02 | +3.237% | 500 | -2.523% |
| 2026-07-29 | 29.26 | 31.98 | 29.26 | 31.98 | -1.434% | 276 | +0.633% |
| 2026-07-28 | 32.41 | 32.45 | 32.41 | 32.45 | -1.453% | 184 | -0.810% |
| 2026-07-27 | 33.09 | 33.09 | 32.87 | 32.92 | +0.331% | 723 | -2.252% |
| 2026-07-24 | 32.81 | 32.81 | 32.81 | 32.81 | -0.575% | 305 | -1.929% |
| 2026-07-23 | 33.00 | 33.00 | 33.00 | 33.00 | -1.287% | 103 | -2.492% |
| 2026-07-22 | 33.46 | 33.46 | 33.44 | 33.44 | -0.179% | 283 | -3.747% |
| 2026-07-21 | 33.17 | 33.49 | 33.17 | 33.49 | +2.657% | 342 | -3.920% |
| 2026-07-20 | 32.85 | 32.85 | 32.63 | 32.63 | -0.687% | 268 | -1.367% |
| 2026-07-17 | 32.85 | 32.85 | 32.85 | 32.85 | -0.114% | 107 | -2.045% |
| 2026-07-16 | 32.80 | 32.89 | 32.80 | 32.89 | -1.671% | 236 | -2.156% |
| 2026-07-15 | 33.45 | 33.45 | 33.45 | 33.45 | -0.224% | 47 | -3.790% |
| 2026-07-14 | 33.64 | 33.64 | 33.52 | 33.52 | +0.419% | 537 | -4.006% |
| 2026-07-13 | 33.45 | 33.45 | 33.38 | 33.38 | -1.939% | 244 | -3.603% |
| 2026-07-10 | 34.09 | 34.09 | 34.05 | 34.05 | -0.392% | 274 | -5.472% |
| 2026-07-09 | 34.09 | 34.26 | 34.09 | 34.18 | +1.286% | 393 | -5.842% |
| 2026-07-08 | 33.69 | 33.74 | 33.69 | 33.74 | -0.605% | 352 | -4.632% |
| 2026-07-07 | 34.12 | 34.12 | 33.95 | 33.95 | -2.929% | 491 | -5.209% |
| 2026-07-06 | 34.82 | 34.98 | 34.82 | 34.98 | +1.494% | 912 | -7.985% |
| 2026-07-02 | 34.69 | 34.69 | 34.34 | 34.46 | +0.177% | 1,183 | -6.610% |
| 2026-07-01 | 34.45 | 34.45 | 34.40 | 34.40 | -1.356% | 905 | -6.445% |
| 2026-06-30 | 34.86 | 34.90 | 34.86 | 34.87 | +0.866% | 709 | -7.713% |
| 2026-06-29 | 34.23 | 34.64 | 34.23 | 34.57 | +1.546% | 6,542 | -6.914% |
| 2026-06-26 | 34.30 | 34.99 | 34.05 | 34.05 | -1.585% | 1,432 | -5.475% |
| 2026-06-25 | 34.75 | 34.75 | 34.59 | 34.59 | -1.123% | 653 | -6.974% |
| 2026-06-24 | 34.90 | 34.99 | 34.90 | 34.99 | -0.950% | 357 | -8.019% |
| 2026-06-23 | 35.48 | 35.51 | 35.32 | 35.32 | -2.624% | 700 | -8.893% |
| 2026-06-22 | 36.28 | 36.28 | 36.27 | 36.27 | -0.384% | 192 | -11.283% |
| 2026-06-18 | 36.41 | 36.41 | 36.41 | 36.41 | +0.652% | 362 | -11.624% |
| 2026-06-17 | 36.67 | 36.67 | 36.18 | 36.18 | +0.122% | 194 | -11.048% |
| 2026-06-16 | 36.13 | 36.13 | 36.13 | 36.13 | -0.372% | 104 | -10.939% |
| 2026-06-15 | 36.27 | 36.27 | 36.27 | 36.27 | +1.143% | 156 | -11.271% |
| 2026-06-12 | 35.83 | 35.90 | 35.83 | 35.86 | +1.153% | 683 | -10.256% |
| 2026-06-11 | 34.51 | 35.45 | 34.51 | 35.45 | +4.684% | 226 | -9.222% |
| 2026-06-10 | 33.87 | 33.87 | 33.87 | 33.87 | -1.883% | 359 | -4.969% |
| 2026-06-09 | 35.30 | 35.34 | 34.40 | 34.52 | -1.188% | 602 | -6.759% |
| 2026-06-08 | 34.93 | 34.93 | 34.93 | 34.93 | +0.649% | 229 | -7.866% |
| 2026-06-05 | 34.83 | 34.83 | 34.70 | 34.70 | -3.581% | 352 | -7.268% |
| 2026-06-04 | 35.80 | 35.99 | 35.80 | 35.99 | +0.171% | 348 | -10.589% |
| 2026-06-03 | 36.01 | 36.01 | 35.92 | 35.93 | -0.809% | 953 | -10.436% |
| 2026-06-02 | 36.23 | 36.23 | 36.23 | 36.23 | -0.316% | 40 | -11.161% |
| 2026-06-01 | 36.38 | 36.38 | 36.34 | 36.34 | +0.841% | 422 | -11.442% |
| 2026-05-29 | 36.04 | 36.04 | 36.04 | 36.04 | +0.075% | 426 | -10.697% |
| 2026-05-28 | 36.01 | 36.01 | 36.01 | 36.01 | +0.938% | 129 | -10.630% |
| 2026-05-27 | 35.91 | 35.91 | 35.58 | 35.68 | +0.508% | 2,044 | -9.791% |
| 2026-05-26 | 35.50 | 36.05 | 35.49 | 35.49 | +0.113% | 10,113 | -9.333% |
| 2026-05-22 | 35.50 | 35.50 | 35.45 | 35.45 | -0.108% | 368 | -9.231% |
| 2026-05-21 | 35.50 | 35.50 | 35.49 | 35.49 | +1.387% | 1,487 | -9.329% |
| 2026-05-20 | 34.97 | 35.01 | 34.97 | 35.01 | +2.780% | 1,465 | -8.071% |
| 2026-05-19 | 33.89 | 34.31 | 33.89 | 34.06 | -0.942% | 842 | -5.516% |
| 2026-05-18 | 34.38 | 34.38 | 34.38 | 34.38 | +1.191% | 113 | -6.406% |
| 2026-05-15 | 34.13 | 34.13 | 33.98 | 33.98 | -2.033% | 968 | -5.291% |
| 2026-05-14 | 34.70 | 34.70 | 34.69 | 34.69 | -0.029% | 350 | -7.216% |
| 2026-05-13 | 34.61 | 34.70 | 34.61 | 34.70 | +1.135% | 633 | -7.243% |
| 2026-05-12 | 34.17 | 34.31 | 34.17 | 34.31 | -1.148% | 573 | -6.190% |
| 2026-05-11 | 34.65 | 34.70 | 34.65 | 34.70 | -0.435% | 360 | -7.267% |
| 2026-05-08 | 34.86 | 34.86 | 34.86 | 34.86 | +0.893% | 109 | -7.670% |
| 2026-05-07 | 35.46 | 35.46 | 34.55 | 34.55 | -2.639% | 1,747 | -6.846% |
| 2026-05-06 | 35.42 | 35.48 | 35.42 | 35.48 | +3.596% | 561 | -9.304% |
| 2026-05-05 | 34.09 | 34.31 | 33.38 | 34.25 | +2.397% | 1,898 | -6.042% |
| 2026-05-04 | 33.45 | 33.45 | 33.45 | 33.45 | -1.537% | 160 | -3.790% |
| 2026-05-01 | 33.97 | 33.97 | 33.97 | 33.97 | -0.063% | 109 | -5.269% |
| 2026-04-30 | 33.99 | 33.99 | 33.99 | 33.99 | +3.156% | 67 | -5.328% |
| 2026-04-29 | 32.95 | 32.95 | 32.95 | 32.95 | -1.041% | 84 | -2.340% |
| 2026-04-28 | 33.20 | 33.30 | 33.20 | 33.30 | -1.739% | 697 | -3.357% |
| 2026-04-27 | 33.89 | 33.89 | 33.89 | 33.89 | -1.240% | 156 | -5.038% |
| 2026-04-24 | 34.31 | 34.31 | 34.31 | 34.31 | +0.958% | 182 | -6.215% |
| 2026-04-23 | 33.69 | 33.99 | 33.69 | 33.99 | +0.718% | 236 | -5.317% |
| 2026-04-22 | 33.75 | 33.75 | 33.75 | 33.75 | +1.074% | 26 | -4.637% |
| 2026-04-21 | 33.62 | 33.62 | 33.39 | 33.39 | -2.501% | 227 | -3.613% |
| 2026-04-20 | 34.19 | 34.24 | 34.19 | 34.24 | -0.077% | 1,383 | -6.023% |
| 2026-04-17 | 34.40 | 34.40 | 34.27 | 34.27 | +1.650% | 1,182 | -6.096% |
| 2026-04-16 | 33.72 | 33.72 | 33.72 | 33.72 | -0.678% | 60 | -4.547% |
| 2026-04-15 | 33.95 | 33.95 | 33.95 | 33.95 | -0.247% | 92 | -5.193% |
| 2026-04-14 | 34.03 | 34.03 | 34.03 | 34.03 | +0.992% | 161 | -5.428% |
| 2026-04-13 | 33.21 | 33.71 | 33.21 | 33.70 | +1.548% | 469 | -4.490% |
| 2026-04-10 | 33.36 | 33.36 | 33.18 | 33.18 | -0.101% | 812 | -3.011% |
| 2026-04-09 | 33.29 | 33.29 | 33.22 | 33.22 | +0.466% | 355 | -3.110% |
| 2026-04-08 | 32.52 | 33.11 | 32.52 | 33.06 | +4.123% | 399 | -2.658% |
| 2026-04-07 | 31.40 | 31.75 | 31.40 | 31.75 | -0.355% | 786 | +1.355% |
| 2026-04-06 | 31.86 | 31.86 | 31.86 | 31.86 | +0.399% | 115 | +0.995% |
| 2026-04-02 | 31.74 | 31.74 | 31.74 | 31.74 | -0.698% | 122 | +1.398% |
| 2026-04-01 | 32.10 | 32.15 | 31.96 | 31.96 | +2.330% | 2,328 | +0.690% |
| 2026-03-31 | 30.62 | 31.23 | 30.62 | 31.23 | +4.491% | 1,154 | +3.036% |
| 2026-03-30 | 30.03 | 30.03 | 29.89 | 29.89 | +0.150% | 861 | +7.663% |
| 2026-03-27 | 29.85 | 29.85 | 29.85 | 29.85 | -1.931% | 95 | +7.825% |
| 2026-03-26 | 30.56 | 30.56 | 30.43 | 30.43 | -2.167% | 634 | +5.743% |
| 2026-03-25 | 31.11 | 31.11 | 31.11 | 31.11 | +2.600% | 20 | +3.451% |
| 2026-03-24 | 30.32 | 30.32 | 30.32 | 30.32 | -0.247% | 169 | +6.141% |
| 2026-03-23 | 30.17 | 30.61 | 30.17 | 30.39 | +1.839% | 4,662 | +5.880% |
| 2026-03-20 | 29.77 | 29.85 | 29.77 | 29.85 | -2.894% | 1,067 | +7.826% |
| 2026-03-19 | 30.74 | 30.74 | 30.74 | 30.74 | -0.451% | 32 | +4.706% |
| 2026-03-18 | 31.27 | 31.27 | 30.88 | 30.88 | -1.750% | 564 | +4.234% |
| 2026-03-17 | 31.45 | 31.45 | 31.43 | 31.43 | +0.824% | 359 | +2.409% |
| 2026-03-16 | 31.17 | 31.17 | 31.17 | 31.17 | +2.764% | 274 | +3.253% |
| 2026-03-13 | 30.50 | 30.50 | 30.33 | 30.33 | -1.842% | 2,526 | +6.106% |
| 2026-03-12 | 30.88 | 31.07 | 30.88 | 30.90 | -2.110% | 1,840 | +4.152% |
| 2026-03-11 | 31.39 | 31.57 | 31.39 | 31.57 | -0.264% | 794 | +1.955% |
| 2026-03-10 | 32.20 | 32.20 | 31.52 | 31.65 | -0.437% | 2,226 | +1.685% |
| 2026-03-09 | 30.89 | 31.80 | 30.62 | 31.79 | +0.825% | 2,086 | +1.241% |
| 2026-03-06 | 31.47 | 31.53 | 31.47 | 31.53 | -0.569% | 498 | +2.076% |
| 2026-03-05 | 32.07 | 32.07 | 31.48 | 31.71 | -2.298% | 648 | +1.495% |
| 2026-03-04 | 32.31 | 32.45 | 32.27 | 32.45 | +2.113% | 759 | -0.837% |
| 2026-03-03 | 31.11 | 31.91 | 31.11 | 31.78 | -3.369% | 1,448 | +1.259% |
| 2026-03-02 | 32.68 | 32.94 | 32.68 | 32.89 | -1.699% | 932 | -2.152% |
| 2026-02-27 | 33.51 | 33.51 | 33.45 | 33.46 | -0.404% | 1,008 | -3.814% |
| 2026-02-26 | 33.36 | 33.63 | 33.36 | 33.59 | -0.196% | 2,140 | -4.203% |
| 2026-02-25 | 33.55 | 33.66 | 33.55 | 33.66 | +1.584% | 1,266 | -4.391% |
| 2026-02-24 | 32.95 | 33.22 | 32.95 | 33.14 | +0.061% | 2,540 | -2.877% |
| 2026-02-23 | 33.06 | 33.12 | 33.06 | 33.12 | -1.397% | 1,069 | -2.817% |
| 2026-02-20 | 33.53 | 33.58 | 33.53 | 33.58 | +1.014% | 227 | -4.175% |
| 2026-02-19 | 33.13 | 33.29 | 33.12 | 33.25 | -0.413% | 2,378 | -3.203% |
| 2026-02-18 | 33.56 | 33.56 | 33.38 | 33.38 | +0.993% | 296 | -3.603% |
| 2026-02-17 | 32.92 | 33.12 | 32.92 | 33.06 | +0.623% | 468 | -2.646% |
| 2026-02-13 | 32.83 | 32.94 | 32.83 | 32.85 | +0.558% | 957 | -2.039% |
| 2026-02-12 | 32.67 | 32.67 | 32.67 | 32.67 | -1.452% | 248 | -1.493% |
| 2026-02-11 | 33.15 | 33.15 | 33.15 | 33.15 | +0.095% | 83 | -2.923% |
| 2026-02-10 | 33.12 | 33.12 | 33.12 | 33.12 | -0.766% | 430 | -2.830% |
| 2026-02-09 | 33.04 | 33.37 | 33.04 | 33.37 | +2.199% | 2,473 | -3.574% |
| 2026-02-06 | 32.16 | 32.66 | 32.16 | 32.66 | +2.379% | 777 | -1.454% |
| 2026-02-05 | 31.97 | 32.05 | 31.90 | 31.90 | -1.792% | 866 | +0.891% |
| 2026-02-04 | 32.55 | 32.55 | 32.48 | 32.48 | -0.615% | 715 | -0.917% |
| 2026-02-03 | 32.79 | 32.79 | 32.51 | 32.68 | -0.178% | 13,513 | -1.526% |
| 2026-02-02 | 32.74 | 32.74 | 32.74 | 32.74 | +0.994% | 131 | -1.702% |
| 2026-01-30 | 32.73 | 32.73 | 32.39 | 32.42 | -2.315% | 807 | -0.724% |
| 2026-01-29 | 33.08 | 33.19 | 33.08 | 33.19 | +0.625% | 860 | -3.022% |
| 2026-01-28 | 32.92 | 33.20 | 32.92 | 32.98 | -1.232% | 860 | -2.416% |
| 2026-01-27 | 33.16 | 33.39 | 33.16 | 33.39 | +1.493% | 320 | -3.618% |
| 2026-01-26 | 32.88 | 32.98 | 32.87 | 32.90 | +0.794% | 2,234 | -2.180% |
| 2026-01-23 | 32.38 | 32.64 | 32.38 | 32.64 | +0.947% | 607 | -1.403% |
| 2026-01-22 | 32.35 | 32.35 | 32.33 | 32.33 | +1.238% | 607 | -0.469% |
| 2026-01-21 | 31.73 | 31.94 | 31.73 | 31.94 | +1.183% | 796 | +0.763% |
| 2026-01-20 | 31.51 | 31.67 | 31.51 | 31.57 | -0.941% | 1,516 | +1.955% |
| 2026-01-16 | 31.76 | 31.86 | 31.76 | 31.86 | +0.410% | 497 | +0.995% |
| 2026-01-15 | 31.76 | 31.76 | 31.73 | 31.73 | -0.253% | 274 | +1.409% |
| 2026-01-14 | 31.82 | 31.82 | 31.82 | 31.82 | -0.002% | 78 | +1.153% |
| 2026-01-13 | 31.83 | 31.83 | 31.82 | 31.82 | -1.044% | 466 | +1.151% |
| 2026-01-12 | 32.15 | 32.15 | 32.11 | 32.15 | +0.650% | 12,187 | +0.095% |
| 2026-01-09 | 31.94 | 31.94 | 31.94 | 31.94 | +0.172% | 87 | +0.746% |
| 2026-01-08 | 31.89 | 31.89 | 31.89 | 31.89 | -0.473% | 145 | +0.919% |
| 2026-01-07 | 32.04 | 32.04 | 32.04 | 32.04 | -0.121% | 148 | +0.442% |
| 2026-01-06 | 32.05 | 32.08 | 32.05 | 32.08 | +0.826% | 316 | +0.320% |
| 2026-01-05 | 31.71 | 31.82 | 31.71 | 31.82 | +0.576% | 935 | +1.149% |
| 2026-01-02 | 31.59 | 31.63 | 31.57 | 31.63 | +0.628% | 355 | +1.731% |
| 2025-12-31 | 31.44 | 31.44 | 31.44 | 31.44 | -0.391% | 86 | +2.370% |
| 2025-12-30 | 31.57 | 31.66 | 31.56 | 31.56 | +0.376% | 1,314 | +1.970% |
| 2025-12-29 | 31.44 | 31.44 | 31.44 | 31.44 | -1.047% | 95 | +2.353% |
| 2025-12-26 | 31.70 | 31.77 | 31.66 | 31.77 | +0.379% | 1,007 | +1.281% |
| 2025-12-24 | 31.66 | 31.66 | 31.66 | 31.66 | +0.163% | 116 | +1.665% |
| 2025-12-23 | 31.56 | 31.60 | 31.56 | 31.60 | +0.536% | 1,584 | +1.831% |
| 2025-12-22 | 31.35 | 31.43 | 31.27 | 31.43 | +0.698% | 2,069 | +2.377% |
| 2025-12-19 | 31.22 | 31.26 | 31.20 | 31.22 | +0.428% | 863 | +3.091% |
| 2025-12-18 | 31.05 | 31.08 | 31.05 | 31.08 | +0.998% | 238 | +3.532% |
| 2025-12-17 | 30.78 | 30.78 | 30.78 | 30.78 | -0.689% | 344 | +4.565% |
| 2025-12-16 | 31.01 | 31.01 | 30.99 | 30.99 | -0.634% | 333 | +3.845% |
| 2025-12-15 | 31.19 | 31.24 | 31.19 | 31.19 | +0.449% | 1,069 | +3.187% |
| 2025-12-12 | 31.05 | 31.05 | 31.05 | 31.05 | -1.135% | 140 | +3.650% |
| 2025-12-11 | 31.40 | 31.46 | 31.40 | 31.41 | +0.212% | 1,320 | +2.474% |
| 2025-12-10 | 31.09 | 31.34 | 31.09 | 31.34 | +1.099% | 441 | +2.692% |
| 2025-12-09 | 30.99 | 31.09 | 30.99 | 31.00 | +0.585% | 1,423 | +3.820% |
| 2025-12-08 | 30.82 | 30.82 | 30.82 | 30.82 | +0.204% | 89 | +4.428% |
| 2025-12-05 | 30.98 | 31.02 | 30.75 | 30.75 | -0.246% | 2,089 | +4.640% |
| 2025-12-04 | 30.87 | 30.91 | 30.83 | 30.83 | -0.062% | 2,624 | +4.383% |
| 2025-12-03 | 30.85 | 30.85 | 30.85 | 30.85 | +0.902% | 349 | +4.318% |
| 2025-12-02 | 30.54 | 30.57 | 30.52 | 30.57 | +0.040% | 627 | +5.259% |
| 2025-12-01 | 30.57 | 30.57 | 30.56 | 30.56 | -0.772% | 271 | +5.301% |
| 2025-11-28 | 30.52 | 30.80 | 30.52 | 30.80 | +0.966% | 1,947 | +4.488% |
| 2025-11-26 | 30.45 | 30.52 | 30.43 | 30.50 | +0.959% | 3,692 | +5.498% |
| 2025-11-25 | 30.06 | 30.22 | 29.96 | 30.22 | +1.197% | 5,589 | +6.510% |
| 2025-11-24 | 29.93 | 29.94 | 29.68 | 29.86 | +0.768% | 3,842 | +7.785% |
| 2025-11-21 | 29.43 | 29.67 | 29.43 | 29.63 | +0.421% | 983 | +8.613% |
| 2025-11-20 | 29.63 | 29.63 | 29.51 | 29.51 | -1.037% | 6,538 | +9.071% |
| 2025-11-19 | 29.81 | 29.81 | 29.81 | 29.81 | +0.116% | 24 | +7.940% |
| 2025-11-18 | 29.78 | 29.87 | 29.78 | 29.78 | -1.241% | 1,718 | +8.065% |
| 2025-11-17 | 30.35 | 30.35 | 30.15 | 30.15 | -1.263% | 205 | +6.724% |
| 2025-11-14 | 30.49 | 30.54 | 30.47 | 30.54 | -0.553% | 2,282 | +5.376% |
| 2025-11-13 | 30.60 | 30.71 | 30.60 | 30.71 | -0.856% | 1,107 | +4.794% |
| 2025-11-12 | 30.88 | 30.98 | 30.88 | 30.98 | +0.160% | 705 | +3.897% |
| 2025-11-11 | 30.97 | 30.97 | 30.93 | 30.93 | +0.242% | 597 | +4.064% |
| 2025-11-10 | 30.78 | 30.91 | 30.57 | 30.85 | +1.851% | 830 | +4.315% |
| 2025-11-07 | 30.05 | 30.29 | 30.05 | 30.29 | -0.345% | 288 | +6.247% |
| 2025-11-06 | 30.59 | 30.59 | 30.28 | 30.39 | -1.120% | 17,960 | +5.880% |
| 2025-11-05 | 30.72 | 30.74 | 30.72 | 30.74 | -0.294% | 349 | +4.694% |
| 2025-11-04 | 30.83 | 30.83 | 30.83 | 30.83 | -1.580% | 167 | +4.386% |
| 2025-11-03 | 31.37 | 31.78 | 31.32 | 31.32 | +0.207% | 1,751 | +2.736% |
| 2025-10-31 | 31.26 | 31.26 | 31.26 | 31.26 | +0.152% | 249 | +2.949% |
| 2025-10-30 | 31.32 | 31.32 | 31.21 | 31.21 | -0.926% | 811 | +3.105% |
| 2025-10-29 | 31.73 | 32.05 | 31.50 | 31.50 | -0.789% | 1,845 | +2.151% |
| 2025-10-28 | 31.75 | 31.75 | 31.75 | 31.75 | -0.218% | 268 | +1.345% |
| 2025-10-27 | 31.82 | 31.82 | 31.75 | 31.82 | +0.381% | 2,642 | +1.124% |
| 2025-10-24 | 31.76 | 31.77 | 31.70 | 31.70 | +0.402% | 654 | +1.510% |
| 2025-10-23 | 31.42 | 31.62 | 31.39 | 31.58 | +1.498% | 2,279 | +1.918% |
| 2025-10-22 | 31.36 | 31.36 | 31.11 | 31.11 | -0.675% | 1,169 | +3.444% |
| 2025-10-21 | 31.48 | 31.50 | 31.31 | 31.32 | -1.192% | 5,234 | +2.746% |
| 2025-10-20 | 31.70 | 31.70 | 31.70 | 31.70 | +0.900% | 853 | +1.521% |
| 2025-10-17 | 31.42 | 31.42 | 31.42 | 31.42 | -1.135% | 85 | +2.435% |
| 2025-10-16 | 31.92 | 31.99 | 31.78 | 31.78 | -0.291% | 520 | +1.272% |
| 2025-10-15 | 31.92 | 31.92 | 31.73 | 31.87 | +0.065% | 504 | +0.977% |
| 2025-10-14 | 31.91 | 31.91 | 31.85 | 31.85 | +0.283% | 649 | +1.043% |
| 2025-10-13 | 31.69 | 31.76 | 31.69 | 31.76 | +1.623% | 483 | +1.329% |
| 2025-10-10 | 31.67 | 31.67 | 31.25 | 31.25 | -2.197% | 857 | +2.973% |
| 2025-10-09 | 32.02 | 32.09 | 31.95 | 31.95 | -0.869% | 561 | +0.711% |
| 2025-10-08 | 32.17 | 32.23 | 32.17 | 32.23 | +0.939% | 459 | -0.164% |
| 2025-10-07 | 31.93 | 31.93 | 31.93 | 31.93 | -0.616% | 48 | +0.774% |
| 2025-10-06 | 32.13 | 32.13 | 32.13 | 32.13 | +0.020% | 217 | +0.153% |
| 2025-10-03 | 32.13 | 32.13 | 32.13 | 32.13 | -0.182% | 40 | +0.173% |
| 2025-10-02 | 32.19 | 32.19 | 32.19 | 32.19 | -0.064% | 39 | -0.009% |
| 2025-10-01 | 32.21 | 32.21 | 32.21 | 32.21 | -0.214% | 48 | -0.073% |
| 2025-09-30 | 32.27 | 32.27 | 32.27 | 32.27 | +0.168% | 64 | -0.287% |
| 2025-09-29 | 32.24 | 32.24 | 32.18 | 32.22 | +0.792% | 1,721 | -0.119% |
| 2025-09-26 | 31.90 | 31.97 | 31.90 | 31.97 | +0.669% | 332 | +0.672% |
| 2025-09-25 | 31.74 | 31.90 | 31.74 | 31.75 | -1.152% | 1,666 | +1.345% |
| 2025-09-24 | 32.13 | 32.13 | 32.13 | 32.13 | -0.352% | 84 | +0.178% |
| 2025-09-23 | 32.38 | 32.38 | 32.24 | 32.24 | -0.237% | 213 | -0.175% |
| 2025-09-22 | 32.19 | 32.31 | 32.19 | 32.31 | +0.529% | 254 | -0.411% |
| 2025-09-19 | 32.24 | 32.24 | 32.15 | 32.15 | -0.585% | 525 | +0.115% |
| 2025-09-18 | 32.34 | 32.34 | 32.31 | 32.33 | +0.277% | 419 | -0.471% |
| 2025-09-17 | 32.27 | 32.27 | 32.24 | 32.24 | -0.540% | 719 | -0.195% |
| 2025-09-16 | 32.80 | 32.80 | 32.38 | 32.42 | -0.231% | 2,076 | -0.734% |
| 2025-09-15 | 32.48 | 32.49 | 32.48 | 32.49 | +0.420% | 631 | -0.963% |
| 2025-09-12 | 32.27 | 32.36 | 32.27 | 32.36 | -0.341% | 706 | -0.547% |
| 2025-09-11 | 32.43 | 32.47 | 32.43 | 32.47 | +0.901% | 282 | -0.886% |
| 2025-09-10 | 32.27 | 32.30 | 32.11 | 32.18 | +0.341% | 1,394 | +0.007% |
| 2025-09-09 | 32.03 | 32.07 | 32.00 | 32.07 | +0.299% | 1,022 | +0.348% |
| 2025-09-08 | 31.93 | 31.98 | 31.80 | 31.98 | +0.820% | 2,001 | +0.648% |
| 2025-09-05 | 31.88 | 31.89 | 31.59 | 31.71 | +0.439% | 2,712 | +1.473% |
| 2025-09-04 | 31.49 | 31.58 | 31.43 | 31.58 | +0.867% | 809 | +1.918% |
| 2025-09-03 | 31.31 | 31.41 | 31.27 | 31.30 | -0.080% | 1,269 | +2.802% |
| 2025-09-02 | 31.28 | 31.40 | 31.28 | 31.33 | -1.787% | 771 | +2.720% |
| 2025-08-29 | 31.92 | 31.93 | 31.90 | 31.90 | -0.422% | 609 | +0.885% |
| 2025-08-28 | 32.02 | 32.06 | 32.00 | 32.03 | -0.047% | 1,440 | +0.459% |
| 2025-08-27 | 31.90 | 32.05 | 31.84 | 32.05 | -0.233% | 1,422 | +0.412% |
| 2025-08-26 | 32.10 | 32.13 | 32.05 | 32.13 | +0.180% | 1,083 | +0.178% |
| 2025-08-25 | 32.37 | 32.37 | 32.07 | 32.07 | -0.981% | 643 | +0.358% |
| 2025-08-22 | 31.92 | 32.38 | 31.92 | 32.38 | +1.792% | 1,425 | -0.627% |
| 2025-08-21 | 31.75 | 31.82 | 31.75 | 31.82 | +0.110% | 2,126 | +1.154% |
| 2025-08-20 | 31.81 | 31.81 | 31.65 | 31.78 | -0.122% | 1,015 | +1.265% |
| 2025-08-19 | 32.03 | 32.05 | 31.82 | 31.82 | -0.989% | 2,066 | +1.142% |
| 2025-08-18 | 32.06 | 32.14 | 32.05 | 32.14 | +0.033% | 1,759 | +0.142% |
| 2025-08-15 | 32.09 | 32.13 | 32.07 | 32.13 | +0.236% | 963 | +0.175% |
| 2025-08-14 | 31.90 | 32.06 | 31.90 | 32.05 | -0.224% | 2,238 | +0.411% |
| 2025-08-13 | 33.48 | 33.48 | 32.09 | 32.12 | +0.372% | 3,709 | +0.186% |
| 2025-08-12 | 31.98 | 32.04 | 31.96 | 32.00 | +0.967% | 2,302 | +0.558% |
| 2025-08-11 | 31.67 | 31.78 | 31.66 | 31.70 | +0.089% | 6,649 | +1.531% |
| 2025-08-08 | 31.72 | 31.72 | 31.67 | 31.67 | +0.131% | 301 | +1.621% |
| 2025-08-07 | 31.84 | 31.91 | 31.60 | 31.63 | +0.659% | 1,988 | +1.755% |
| 2025-08-06 | 31.40 | 31.98 | 31.35 | 31.42 | +0.775% | 8,160 | +2.426% |
| 2025-08-05 | 31.22 | 31.22 | 31.18 | 31.18 | -0.255% | 271 | +3.219% |
| 2025-08-04 | 31.24 | 31.26 | 31.24 | 31.26 | +1.298% | 1,224 | +2.956% |
| 2025-08-01 | 30.86 | 30.86 | 30.81 | 30.86 | -1.082% | 4,327 | +4.293% |
| 2025-07-31 | 31.35 | 31.37 | 31.20 | 31.20 | -0.975% | 2,014 | +3.164% |
| 2025-07-30 | 31.67 | 31.67 | 31.50 | 31.50 | -0.104% | 341 | +2.158% |
| 2025-07-29 | 31.58 | 31.63 | 31.54 | 31.54 | -0.382% | 486 | +2.052% |
| 2025-07-28 | 31.66 | 31.68 | 31.64 | 31.66 | -1.705% | 1,201 | +1.662% |
| 2025-07-25 | 32.20 | 32.20 | 32.20 | 32.20 | +0.437% | 203 | -0.071% |
| 2025-07-24 | 32.06 | 32.06 | 32.06 | 32.06 | -0.656% | 65 | +0.365% |
| 2025-07-23 | 32.00 | 32.28 | 32.00 | 32.28 | +1.916% | 3,488 | -0.293% |
| 2025-07-22 | 31.41 | 31.67 | 31.41 | 31.67 | -0.079% | 3,221 | +1.617% |
| 2025-07-21 | 31.81 | 31.81 | 31.70 | 31.70 | +0.301% | 357 | +1.537% |
| 2025-07-18 | 31.71 | 31.79 | 31.60 | 31.60 | -0.287% | 778 | +1.842% |
| 2025-07-17 | 31.68 | 32.25 | 31.58 | 31.69 | +0.784% | 2,119 | +1.550% |
| 2025-07-16 | 31.41 | 31.44 | 31.41 | 31.44 | +0.606% | 475 | +2.346% |
| 2025-07-15 | 31.34 | 31.34 | 31.25 | 31.25 | -0.674% | 116 | +2.966% |
| 2025-07-14 | 31.46 | 31.47 | 31.46 | 31.47 | +0.673% | 427 | +2.272% |
| 2025-07-11 | 31.38 | 31.38 | 31.26 | 31.26 | -1.016% | 292 | +2.961% |
| 2025-07-10 | 31.58 | 31.58 | 31.58 | 31.58 | -0.664% | 118 | +1.915% |
| 2025-07-09 | 31.58 | 31.79 | 31.58 | 31.79 | +1.838% | 863 | +1.238% |
| 2025-07-08 | 31.08 | 31.21 | 31.08 | 31.21 | +0.683% | 967 | +3.099% |
| 2025-07-07 | 30.91 | 31.00 | 30.91 | 31.00 | +0.193% | 303 | +3.802% |
| 2025-07-03 | 30.90 | 31.21 | 30.90 | 30.94 | +0.238% | 535 | +4.002% |
| 2025-07-02 | 30.79 | 30.87 | 30.79 | 30.87 | +0.146% | 844 | +4.250% |
| 2025-07-01 | 30.82 | 30.82 | 30.82 | 30.82 | -1.293% | 81 | +4.403% |
| 2025-06-30 | 31.05 | 31.23 | 31.05 | 31.23 | +0.543% | 837 | +3.053% |
| 2025-06-27 | 31.12 | 31.12 | 30.99 | 31.06 | +1.008% | 1,443 | +3.613% |
| 2025-06-26 | 30.75 | 30.75 | 30.75 | 30.75 | +0.255% | 122 | +4.657% |
| 2025-06-25 | 30.67 | 30.75 | 30.67 | 30.67 | -0.319% | 1,164 | +4.924% |
| 2025-06-24 | 33.61 | 33.61 | 30.73 | 30.77 | +1.350% | 1,483 | +4.589% |
| 2025-06-23 | 30.24 | 30.36 | 30.24 | 30.36 | +0.998% | 1,358 | +6.002% |
| 2025-06-20 | 30.16 | 30.16 | 30.06 | 30.06 | -0.033% | 1,263 | +7.060% |
| 2025-06-18 | 30.21 | 30.22 | 30.07 | 30.07 | -0.265% | 699 | +7.024% |
| 2025-06-17 | 30.35 | 30.48 | 30.15 | 30.15 | -0.888% | 1,365 | +6.740% |
| 2025-06-16 | 30.73 | 31.34 | 30.42 | 30.42 | -1.458% | 1,329 | +5.793% |
| 2025-06-13 | 30.30 | 30.87 | 30.22 | 30.87 | +0.521% | 1,374 | +4.250% |
| 2025-06-12 | 30.73 | 30.95 | 30.71 | 30.71 | +0.738% | 1,351 | +4.794% |
| 2025-06-11 | 30.58 | 30.86 | 30.48 | 30.48 | +0.546% | 18,208 | +5.567% |
| 2025-06-10 | 30.33 | 30.33 | 30.32 | 30.32 | -0.179% | 149 | +6.144% |
| 2025-06-09 | 30.37 | 30.37 | 30.37 | 30.37 | -0.020% | 86 | +5.953% |
| 2025-06-06 | 30.38 | 30.38 | 30.38 | 30.38 | -0.230% | 7 | +5.932% |
| 2025-06-05 | 30.45 | 30.45 | 30.45 | 30.45 | +0.440% | 15 | +5.688% |
| 2025-06-04 | 30.26 | 30.38 | 30.26 | 30.32 | +0.651% | 1,127 | +6.153% |
| 2025-06-03 | 30.59 | 30.59 | 30.00 | 30.12 | -1.017% | 1,578 | +6.845% |
| 2025-06-02 | 30.62 | 31.49 | 29.96 | 30.43 | +1.585% | 10,515 | +5.758% |
| 2025-05-30 | 29.86 | 29.96 | 29.86 | 29.96 | +0.386% | 1,030 | +7.434% |
| 2025-05-29 | 29.79 | 29.84 | 29.79 | 29.84 | +0.034% | 552 | +7.849% |
| 2025-05-28 | 29.86 | 29.86 | 29.80 | 29.83 | -0.334% | 414 | +7.885% |
| 2025-05-27 | 29.88 | 30.00 | 29.81 | 29.93 | +1.701% | 11,039 | +7.525% |
| 2025-05-23 | 29.54 | 29.54 | 29.43 | 29.43 | +0.339% | 343 | +9.354% |
| 2025-05-22 | 29.33 | 29.33 | 29.33 | 29.33 | +0.034% | 67 | +9.724% |
| 2025-05-21 | 29.26 | 29.32 | 29.26 | 29.32 | -0.552% | 399 | +9.762% |
| 2025-05-20 | 29.50 | 29.50 | 29.43 | 29.48 | +0.564% | 925 | +9.156% |
| 2025-05-19 | 29.11 | 29.32 | 29.11 | 29.32 | +1.207% | 1,023 | +9.771% |
| 2025-05-16 | 28.89 | 29.00 | 28.89 | 28.97 | +0.548% | 427 | +11.096% |
| 2025-05-15 | 28.81 | 28.81 | 28.81 | 28.81 | +0.981% | 123 | +11.705% |
| 2025-05-14 | 28.64 | 28.80 | 28.53 | 28.53 | -0.123% | 3,879 | +12.801% |
| 2025-05-13 | 28.60 | 28.62 | 28.57 | 28.57 | +0.298% | 336 | +12.663% |
| 2025-05-12 | 28.40 | 28.48 | 28.25 | 28.48 | +1.642% | 2,063 | +12.999% |
| 2025-05-09 | 28.12 | 28.13 | 28.02 | 28.02 | +0.165% | 1,274 | +14.854% |
| 2025-05-08 | 27.96 | 27.97 | 27.96 | 27.97 | -0.307% | 302 | +15.043% |
| 2025-05-07 | 28.03 | 28.06 | 28.03 | 28.06 | +0.610% | 391 | +14.690% |
| 2025-05-06 | 28.05 | 28.05 | 27.89 | 27.89 | -0.846% | 378 | +15.389% |
| 2025-05-05 | 28.20 | 28.20 | 28.13 | 28.13 | +0.314% | 609 | +14.413% |
| 2025-05-02 | 28.19 | 28.30 | 28.04 | 28.04 | +2.224% | 1,145 | +14.772% |
| 2025-05-01 | 27.52 | 27.52 | 27.43 | 27.43 | -0.436% | 347 | +17.324% |
| 2025-04-30 | 27.77 | 27.77 | 27.38 | 27.55 | +0.309% | 787 | +16.813% |
| 2025-04-29 | 27.38 | 27.57 | 27.38 | 27.46 | +0.164% | 777 | +17.175% |
| 2025-04-28 | 27.32 | 27.42 | 27.22 | 27.42 | +0.896% | 502 | +17.367% |
| 2025-04-25 | 27.07 | 27.18 | 27.07 | 27.18 | +0.953% | 155 | +18.418% |
| 2025-04-24 | 26.92 | 26.92 | 26.92 | 26.92 | +2.069% | 196 | +19.547% |
| 2025-04-23 | 26.66 | 26.66 | 26.37 | 26.37 | +0.294% | 1,253 | +22.021% |
| 2025-04-22 | 26.30 | 26.30 | 26.30 | 26.30 | +2.947% | 135 | +22.380% |
| 2025-04-21 | 25.54 | 25.54 | 25.54 | 25.54 | -1.069% | 344 | +25.986% |
| 2025-04-17 | 25.82 | 25.82 | 25.82 | 25.82 | +0.506% | 130 | +24.640% |
| 2025-04-16 | 25.83 | 25.83 | 25.69 | 25.69 | -0.430% | 546 | +25.271% |
| 2025-04-15 | 25.80 | 25.80 | 25.80 | 25.80 | +1.532% | 247 | +24.732% |
| 2025-04-14 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 65 | +26.643% |