FSGS
First Trust Exchange-Traded Fund VI First Trust SMID Growth Strength ETF
stockNASDAQETF
At CloseOct 2, 2026 11:04:13 AM EDT
32.15USD0.000%(+32.15)260
FSGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.27 | 32.27 | 32.08 | 32.08 | -0.043% | 260 | 0.000% |
| 2026-10-01 | 32.24 | 32.24 | 32.07 | 32.09 | +1.079% | 811 | -0.043% |
| 2026-09-30 | 31.78 | 31.79 | 31.75 | 31.75 | +0.094% | 716 | +1.036% |
| 2026-09-29 | 31.48 | 31.72 | 31.47 | 31.72 | -0.280% | 1,636 | +1.131% |
| 2026-09-28 | 31.86 | 31.87 | 31.81 | 31.81 | -0.738% | 2,742 | +0.848% |
| 2026-09-25 | 32.15 | 32.15 | 32.05 | 32.05 | +0.132% | 575 | +0.105% |
| 2026-09-24 | 31.93 | 32.00 | 31.93 | 32.00 | -0.262% | 243 | +0.236% |
| 2026-09-23 | 32.34 | 32.34 | 32.09 | 32.09 | -0.940% | 902 | -0.027% |
| 2026-09-22 | 32.70 | 32.70 | 32.24 | 32.39 | -0.437% | 2,530 | -0.967% |
| 2026-09-21 | 32.56 | 32.58 | 32.54 | 32.54 | +0.517% | 1,118 | -1.400% |
| 2026-09-18 | 32.35 | 32.37 | 32.35 | 32.37 | -0.570% | 216 | -0.890% |
| 2026-09-17 | 32.92 | 32.92 | 32.53 | 32.55 | +0.019% | 1,392 | -1.455% |
| 2026-09-16 | 32.55 | 32.55 | 32.55 | 32.55 | -0.290% | 82 | -1.436% |
| 2026-09-15 | 32.64 | 32.64 | 32.64 | 32.64 | -1.054% | 93 | -1.721% |
| 2026-09-14 | 32.99 | 32.99 | 32.93 | 32.99 | +0.482% | 7,190 | -2.757% |
| 2026-09-11 | 32.80 | 32.83 | 32.77 | 32.83 | +0.738% | 853 | -2.289% |
| 2026-09-10 | 32.59 | 32.59 | 32.59 | 32.59 | -0.506% | 308 | -1.568% |
| 2026-09-09 | 32.89 | 32.89 | 32.76 | 32.76 | -0.982% | 960 | -2.065% |
| 2026-09-08 | 33.23 | 33.23 | 33.08 | 33.08 | -1.412% | 684 | -3.027% |
| 2026-09-04 | 33.55 | 33.55 | 33.55 | 33.55 | -0.663% | 306 | -4.396% |
| 2026-09-03 | 33.72 | 33.78 | 33.70 | 33.78 | +0.847% | 851 | -5.030% |
| 2026-09-02 | 33.43 | 33.49 | 33.43 | 33.49 | +0.422% | 495 | -4.225% |
| 2026-09-01 | 33.41 | 33.65 | 33.35 | 33.35 | -1.188% | 2,131 | -3.821% |
| 2026-08-31 | 33.70 | 33.76 | 33.70 | 33.76 | -0.603% | 916 | -4.963% |
| 2026-08-28 | 34.14 | 34.14 | 33.92 | 33.96 | -0.396% | 777 | -5.537% |
| 2026-08-27 | 34.10 | 34.10 | 34.05 | 34.10 | +0.460% | 800 | -5.911% |
| 2026-08-26 | 33.88 | 33.97 | 33.88 | 33.94 | +0.520% | 1,292 | -5.478% |
| 2026-08-25 | 33.75 | 33.76 | 33.62 | 33.76 | -0.344% | 1,908 | -4.987% |
| 2026-08-24 | 33.87 | 33.88 | 33.79 | 33.88 | -0.257% | 758 | -5.313% |
| 2026-08-21 | 33.97 | 33.97 | 33.97 | 33.97 | +0.687% | 155 | -5.557% |
| 2026-08-20 | 33.74 | 33.74 | 33.74 | 33.74 | -0.881% | 357 | -4.908% |
| 2026-08-19 | 34.12 | 34.12 | 34.04 | 34.04 | +1.056% | 234 | -5.746% |
| 2026-08-18 | 33.95 | 33.95 | 33.68 | 33.68 | -0.531% | 619 | -4.751% |
| 2026-08-17 | 33.92 | 33.92 | 33.84 | 33.86 | -0.517% | 1,185 | -5.256% |
| 2026-08-14 | 34.06 | 34.06 | 34.03 | 34.04 | -0.350% | 1,009 | -5.746% |
| 2026-08-13 | 34.12 | 34.16 | 34.12 | 34.16 | +1.125% | 2,457 | -6.076% |
| 2026-08-12 | 33.64 | 33.77 | 33.64 | 33.77 | +0.028% | 738 | -5.019% |
| 2026-08-11 | 33.77 | 33.92 | 33.77 | 33.77 | +0.074% | 1,942 | -4.992% |
| 2026-08-10 | 33.74 | 33.74 | 33.74 | 33.74 | -0.064% | 100 | -4.922% |
| 2026-08-07 | 33.76 | 33.76 | 33.76 | 33.76 | +1.547% | 130 | -4.982% |
| 2026-08-06 | 33.27 | 33.35 | 33.25 | 33.25 | -0.226% | 2,928 | -3.512% |
| 2026-08-05 | 33.32 | 33.32 | 33.32 | 33.32 | -1.066% | 140 | -3.730% |
| 2026-08-04 | 32.98 | 33.68 | 32.98 | 33.68 | +2.069% | 490 | -4.756% |
| 2026-08-03 | 32.81 | 33.00 | 32.80 | 33.00 | +1.372% | 7,584 | -2.786% |
| 2026-07-31 | 32.55 | 32.55 | 32.55 | 32.55 | +0.070% | 76 | -1.453% |
| 2026-07-30 | 31.99 | 32.53 | 31.99 | 32.53 | +0.260% | 1,272 | -1.384% |
| 2026-07-29 | 32.45 | 32.45 | 32.45 | 32.45 | -0.291% | 131 | -1.128% |
| 2026-07-28 | 32.19 | 32.59 | 32.19 | 32.54 | +1.104% | 460 | -1.415% |
| 2026-07-27 | 32.19 | 32.19 | 32.19 | 32.19 | +1.737% | 195 | -0.327% |
| 2026-07-24 | 31.64 | 31.64 | 31.64 | 31.64 | +0.817% | 70 | +1.404% |
| 2026-07-23 | 31.34 | 31.38 | 31.34 | 31.38 | -0.604% | 295 | +2.233% |
| 2026-07-22 | 31.60 | 31.60 | 31.57 | 31.57 | -1.851% | 504 | +1.616% |
| 2026-07-21 | 32.11 | 32.17 | 32.11 | 32.16 | +0.092% | 5,472 | -0.265% |
| 2026-07-20 | 32.10 | 32.15 | 32.10 | 32.14 | -0.046% | 613 | -0.173% |
| 2026-07-17 | 32.28 | 32.28 | 32.15 | 32.15 | -0.790% | 356 | -0.219% |
| 2026-07-16 | 32.43 | 32.43 | 32.41 | 32.41 | +1.121% | 200 | -1.007% |
| 2026-07-15 | 32.07 | 32.17 | 32.05 | 32.05 | +0.358% | 422 | +0.103% |
| 2026-07-14 | 32.02 | 32.02 | 31.93 | 31.93 | -0.522% | 703 | +0.461% |
| 2026-07-13 | 32.10 | 32.10 | 32.10 | 32.10 | +0.030% | 64 | -0.063% |
| 2026-07-10 | 32.09 | 32.09 | 32.09 | 32.09 | -0.131% | 60 | -0.033% |
| 2026-07-09 | 32.07 | 32.13 | 32.07 | 32.13 | +0.858% | 397 | -0.164% |
| 2026-07-08 | 31.88 | 31.90 | 31.82 | 31.86 | -1.393% | 2,022 | +0.693% |
| 2026-07-07 | 32.32 | 32.32 | 32.31 | 32.31 | -0.495% | 704 | -0.710% |
| 2026-07-06 | 32.21 | 32.47 | 32.20 | 32.47 | +0.998% | 682 | -1.202% |
| 2026-07-02 | 32.14 | 32.15 | 31.94 | 32.15 | +0.842% | 1,076 | -0.216% |
| 2026-07-01 | 31.63 | 32.04 | 31.63 | 31.88 | +0.793% | 653 | +0.625% |
| 2026-06-30 | 31.55 | 31.63 | 31.55 | 31.63 | +0.705% | 682 | +1.423% |
| 2026-06-29 | 31.39 | 31.41 | 31.34 | 31.41 | -0.474% | 459 | +2.138% |
| 2026-06-26 | 31.53 | 31.56 | 31.53 | 31.56 | +1.479% | 739 | +1.653% |
| 2026-06-25 | 31.18 | 31.18 | 31.10 | 31.10 | -0.300% | 534 | +3.157% |
| 2026-06-24 | 31.43 | 31.48 | 31.19 | 31.19 | +0.819% | 681 | +2.847% |
| 2026-06-23 | 30.49 | 30.94 | 30.49 | 30.94 | -0.032% | 2,587 | +3.689% |
| 2026-06-22 | 31.11 | 31.11 | 30.95 | 30.95 | -0.005% | 932 | +3.656% |
| 2026-06-18 | 30.84 | 30.95 | 30.83 | 30.95 | +0.658% | 3,563 | +3.650% |
| 2026-06-17 | 31.26 | 31.35 | 30.75 | 30.75 | -1.702% | 2,233 | +4.332% |
| 2026-06-16 | 31.49 | 31.62 | 31.28 | 31.28 | -0.106% | 1,291 | +2.557% |
| 2026-06-15 | 31.38 | 31.38 | 31.31 | 31.31 | -0.129% | 454 | +2.448% |
| 2026-06-12 | 31.38 | 31.54 | 31.26 | 31.35 | +0.510% | 8,977 | +2.316% |
| 2026-06-11 | 30.98 | 31.24 | 30.97 | 31.19 | +1.161% | 1,028 | +2.839% |
| 2026-06-10 | 31.04 | 31.04 | 30.84 | 30.84 | -1.054% | 644 | +4.033% |
| 2026-06-09 | 31.18 | 31.18 | 31.06 | 31.16 | +0.875% | 4,523 | +2.936% |
| 2026-06-08 | 31.04 | 31.04 | 30.88 | 30.89 | +0.160% | 559 | +3.837% |
| 2026-06-05 | 30.97 | 30.97 | 30.84 | 30.84 | -0.794% | 223 | +4.003% |
| 2026-06-04 | 31.02 | 31.22 | 31.00 | 31.09 | +0.883% | 5,355 | +3.177% |
| 2026-06-03 | 30.76 | 30.82 | 30.73 | 30.82 | -0.372% | 78,253 | +4.088% |
| 2026-06-02 | 30.90 | 30.93 | 30.90 | 30.93 | -1.008% | 592 | +3.701% |
| 2026-06-01 | 30.84 | 31.25 | 30.84 | 31.25 | +1.124% | 1,029 | +2.655% |
| 2026-05-29 | 30.81 | 30.90 | 30.81 | 30.90 | -0.153% | 272 | +3.809% |
| 2026-05-28 | 30.95 | 30.95 | 30.95 | 30.95 | +0.308% | 180 | +3.650% |
| 2026-05-27 | 30.88 | 30.88 | 30.86 | 30.86 | -0.628% | 282 | +3.970% |
| 2026-05-26 | 31.09 | 31.09 | 31.05 | 31.05 | +0.642% | 288 | +3.317% |
| 2026-05-22 | 30.75 | 30.85 | 30.62 | 30.85 | +0.609% | 299 | +3.980% |
| 2026-05-21 | 30.40 | 30.66 | 30.40 | 30.66 | -0.228% | 2,347 | +4.614% |
| 2026-05-20 | 30.53 | 30.74 | 30.46 | 30.74 | +1.721% | 1,997 | +4.375% |
| 2026-05-19 | 30.43 | 30.43 | 30.22 | 30.22 | -0.925% | 262 | +6.171% |
| 2026-05-18 | 30.52 | 30.52 | 30.50 | 30.50 | +1.052% | 179 | +5.189% |
| 2026-05-15 | 30.20 | 30.32 | 30.18 | 30.18 | -0.719% | 435 | +6.295% |
| 2026-05-14 | 30.45 | 30.48 | 30.40 | 30.40 | +0.191% | 1,197 | +5.531% |
| 2026-05-13 | 30.35 | 30.35 | 30.34 | 30.34 | -1.010% | 301 | +5.733% |
| 2026-05-12 | 30.75 | 30.75 | 30.50 | 30.65 | -0.331% | 1,087 | +4.666% |
| 2026-05-11 | 30.95 | 30.95 | 30.75 | 30.75 | -0.939% | 528 | +4.319% |
| 2026-05-08 | 31.04 | 31.04 | 31.04 | 31.04 | -0.182% | 118 | +3.340% |
| 2026-05-07 | 31.19 | 31.20 | 31.10 | 31.10 | -0.244% | 1,710 | +3.152% |
| 2026-05-06 | 31.18 | 31.18 | 31.11 | 31.18 | +0.794% | 691 | +2.900% |
| 2026-05-05 | 30.93 | 30.93 | 30.93 | 30.93 | +1.188% | 198 | +3.717% |
| 2026-05-04 | 30.70 | 30.92 | 30.57 | 30.57 | -0.627% | 8,303 | +4.949% |
| 2026-05-01 | 30.76 | 30.78 | 30.76 | 30.76 | +0.337% | 308 | +4.291% |
| 2026-04-30 | 30.51 | 30.66 | 30.51 | 30.66 | +0.956% | 876 | +4.642% |
| 2026-04-29 | 30.64 | 30.64 | 30.28 | 30.37 | -0.973% | 3,838 | +5.642% |
| 2026-04-28 | 30.94 | 30.94 | 30.63 | 30.66 | -0.889% | 812 | +4.614% |
| 2026-04-27 | 30.97 | 31.04 | 30.94 | 30.94 | +0.150% | 3,031 | +3.684% |
| 2026-04-24 | 30.78 | 30.89 | 30.78 | 30.89 | +0.581% | 241 | +3.840% |
| 2026-04-23 | 30.80 | 30.80 | 30.71 | 30.71 | -1.073% | 444 | +4.443% |
| 2026-04-22 | 31.27 | 31.27 | 30.91 | 31.05 | -0.073% | 528 | +3.323% |
| 2026-04-21 | 31.48 | 31.48 | 31.07 | 31.07 | -0.850% | 728 | +3.247% |
| 2026-04-20 | 31.27 | 31.40 | 31.27 | 31.34 | +0.226% | 403 | +2.369% |
| 2026-04-17 | 30.85 | 31.49 | 30.85 | 31.27 | +2.077% | 5,210 | +2.601% |
| 2026-04-16 | 30.76 | 30.76 | 30.63 | 30.63 | -0.247% | 660 | +4.732% |
| 2026-04-15 | 30.64 | 30.71 | 30.60 | 30.71 | +0.275% | 4,581 | +4.474% |
| 2026-04-14 | 30.71 | 30.73 | 30.62 | 30.62 | +0.548% | 8,653 | +4.761% |
| 2026-04-13 | 29.89 | 30.45 | 29.89 | 30.45 | +1.856% | 823 | +5.335% |
| 2026-04-10 | 29.90 | 29.90 | 29.81 | 29.90 | -1.418% | 11,137 | +7.290% |
| 2026-04-09 | 30.32 | 30.33 | 30.32 | 30.33 | +0.049% | 155 | +5.769% |
| 2026-04-08 | 30.36 | 30.65 | 30.32 | 30.32 | +2.340% | 3,529 | +5.822% |
| 2026-04-07 | 29.70 | 29.70 | 29.62 | 29.62 | -0.250% | 1,707 | +8.298% |
| 2026-04-06 | 29.63 | 29.70 | 29.63 | 29.70 | +0.494% | 379 | +8.027% |
| 2026-04-02 | 29.00 | 29.55 | 29.00 | 29.55 | +0.272% | 933 | +8.561% |
| 2026-04-01 | 29.32 | 29.70 | 29.32 | 29.47 | +0.896% | 1,939 | +8.856% |
| 2026-03-31 | 28.83 | 29.21 | 28.83 | 29.21 | +2.675% | 624 | +9.831% |
| 2026-03-30 | 28.59 | 28.67 | 28.35 | 28.45 | -0.179% | 1,008 | +12.770% |
| 2026-03-27 | 28.50 | 28.50 | 28.50 | 28.50 | -1.935% | 17 | +12.568% |
| 2026-03-26 | 29.43 | 29.43 | 29.06 | 29.06 | -1.273% | 855 | +10.390% |
| 2026-03-25 | 29.56 | 31.47 | 29.40 | 29.43 | +0.530% | 941 | +8.985% |
| 2026-03-24 | 29.24 | 29.37 | 29.24 | 29.28 | -0.342% | 944 | +9.563% |
| 2026-03-23 | 29.66 | 29.66 | 29.31 | 29.38 | +1.715% | 802 | +9.188% |
| 2026-03-20 | 28.89 | 28.89 | 28.89 | 28.89 | -1.593% | 105 | +11.060% |
| 2026-03-19 | 29.35 | 29.35 | 29.35 | 29.35 | -0.173% | 73 | +9.292% |
| 2026-03-18 | 29.55 | 29.55 | 29.35 | 29.40 | -0.983% | 2,574 | +9.103% |
| 2026-03-17 | 29.71 | 29.75 | 29.70 | 29.70 | +0.611% | 286 | +8.030% |
| 2026-03-16 | 29.60 | 29.60 | 29.46 | 29.52 | +0.733% | 402 | +8.690% |
| 2026-03-13 | 29.23 | 29.30 | 29.17 | 29.30 | +0.195% | 1,135 | +9.487% |
| 2026-03-12 | 29.24 | 29.24 | 29.24 | 29.24 | -1.885% | 253 | +9.700% |
| 2026-03-11 | 29.86 | 29.86 | 29.68 | 29.80 | -0.599% | 1,631 | +7.632% |
| 2026-03-10 | 30.33 | 30.34 | 29.98 | 29.98 | -1.177% | 5,588 | +6.988% |
| 2026-03-09 | 29.86 | 30.39 | 29.76 | 30.34 | +0.733% | 1,175 | +5.728% |
| 2026-03-06 | 30.02 | 30.12 | 30.02 | 30.12 | -1.254% | 973 | +6.503% |
| 2026-03-05 | 30.55 | 30.55 | 30.50 | 30.50 | -1.156% | 386 | +5.168% |
| 2026-03-04 | 30.86 | 30.86 | 30.86 | 30.86 | +0.162% | 128 | +3.953% |
| 2026-03-03 | 30.48 | 30.81 | 30.33 | 30.81 | -0.475% | 2,238 | +4.121% |
| 2026-03-02 | 30.83 | 30.96 | 30.83 | 30.96 | +0.898% | 1,102 | +3.627% |
| 2026-02-27 | 30.38 | 30.68 | 30.38 | 30.68 | -1.203% | 378 | +4.557% |
| 2026-02-26 | 30.66 | 31.05 | 30.66 | 31.05 | +1.580% | 2,000 | +3.300% |
| 2026-02-25 | 30.42 | 30.57 | 30.42 | 30.57 | +0.910% | 2,067 | +4.932% |
| 2026-02-24 | 30.25 | 30.30 | 30.25 | 30.30 | +1.533% | 454 | +5.887% |
| 2026-02-23 | 30.32 | 30.32 | 29.84 | 29.84 | -2.122% | 1,005 | +7.510% |
| 2026-02-20 | 30.49 | 30.49 | 30.49 | 30.49 | +0.232% | 440 | +5.229% |
| 2026-02-19 | 30.26 | 30.41 | 30.26 | 30.41 | -0.363% | 745 | +5.474% |
| 2026-02-18 | 30.47 | 30.53 | 30.47 | 30.53 | +0.556% | 163 | +5.090% |
| 2026-02-17 | 30.15 | 30.41 | 30.15 | 30.36 | +0.032% | 340 | +5.674% |
| 2026-02-13 | 30.32 | 30.46 | 30.31 | 30.35 | +0.889% | 1,777 | +5.709% |
| 2026-02-12 | 30.00 | 30.08 | 30.00 | 30.08 | -1.450% | 2,020 | +6.648% |
| 2026-02-11 | 30.52 | 30.52 | 30.52 | 30.52 | -1.298% | 293 | +5.102% |
| 2026-02-10 | 30.95 | 31.05 | 30.85 | 30.92 | -0.056% | 6,150 | +3.737% |
| 2026-02-09 | 31.00 | 31.00 | 30.94 | 30.94 | -0.234% | 2,291 | +3.679% |
| 2026-02-06 | 30.83 | 31.01 | 30.83 | 31.01 | +1.921% | 242 | +3.436% |
| 2026-02-05 | 30.46 | 30.52 | 30.43 | 30.43 | -0.684% | 1,109 | +5.423% |
| 2026-02-04 | 30.74 | 30.74 | 30.59 | 30.64 | +0.058% | 47,228 | +4.701% |
| 2026-02-03 | 30.45 | 30.62 | 30.45 | 30.62 | -2.028% | 280 | +4.762% |
| 2026-02-02 | 31.27 | 31.35 | 31.23 | 31.26 | +0.791% | 1,582 | +2.638% |
| 2026-01-30 | 30.91 | 31.01 | 30.91 | 31.01 | -0.700% | 299 | +3.450% |
| 2026-01-29 | 31.23 | 31.23 | 31.23 | 31.23 | -0.657% | 139 | +2.725% |
| 2026-01-28 | 31.46 | 31.46 | 31.44 | 31.44 | -0.379% | 301 | +2.050% |
| 2026-01-27 | 31.44 | 31.55 | 31.44 | 31.55 | -0.787% | 306 | +1.663% |
| 2026-01-26 | 31.64 | 31.81 | 31.54 | 31.81 | +0.363% | 1,580 | +0.863% |
| 2026-01-23 | 31.68 | 31.69 | 31.68 | 31.69 | -1.200% | 1,072 | +1.229% |
| 2026-01-22 | 32.08 | 32.08 | 32.08 | 32.08 | +0.651% | 191 | +0.014% |
| 2026-01-21 | 31.63 | 31.87 | 31.63 | 31.87 | +1.569% | 3,142 | +0.665% |
| 2026-01-20 | 31.35 | 31.62 | 31.35 | 31.38 | -1.476% | 3,046 | +2.244% |
| 2026-01-16 | 31.90 | 31.92 | 31.75 | 31.85 | -0.178% | 483 | +0.735% |
| 2026-01-15 | 31.91 | 31.95 | 31.89 | 31.90 | +1.037% | 989 | +0.556% |
| 2026-01-14 | 31.45 | 31.57 | 31.45 | 31.57 | +0.221% | 142 | +1.599% |
| 2026-01-13 | 31.51 | 31.51 | 31.51 | 31.51 | -0.519% | 114 | +1.823% |
| 2026-01-12 | 31.62 | 31.67 | 31.62 | 31.67 | +0.039% | 477 | +1.294% |
| 2026-01-09 | 31.64 | 31.66 | 31.64 | 31.66 | +0.622% | 337 | +1.333% |
| 2026-01-08 | 31.41 | 31.49 | 31.35 | 31.46 | +0.728% | 2,253 | +1.964% |
| 2026-01-07 | 31.31 | 31.31 | 31.23 | 31.23 | -0.281% | 710 | +2.707% |
| 2026-01-06 | 30.92 | 31.34 | 30.92 | 31.32 | +0.748% | 1,069 | +2.418% |
| 2026-01-05 | 30.52 | 31.32 | 30.52 | 31.09 | +1.874% | 1,544 | +3.184% |
| 2026-01-02 | 30.58 | 30.58 | 30.44 | 30.52 | +0.281% | 1,064 | +5.118% |
| 2025-12-31 | 30.55 | 30.56 | 30.43 | 30.43 | -0.997% | 5,261 | +5.413% |
| 2025-12-30 | 30.74 | 30.74 | 30.74 | 30.74 | -0.537% | 44,344 | +4.362% |
| 2025-12-29 | 30.87 | 30.91 | 30.87 | 30.91 | -0.471% | 497 | +3.801% |
| 2025-12-26 | 31.05 | 31.05 | 31.05 | 31.05 | -0.028% | 86 | +3.312% |
| 2025-12-24 | 31.06 | 31.06 | 31.06 | 31.06 | +0.112% | 32 | +3.283% |
| 2025-12-23 | 31.04 | 31.04 | 31.03 | 31.03 | -0.503% | 425 | +3.399% |
| 2025-12-22 | 31.20 | 31.23 | 31.14 | 31.18 | +0.622% | 4,309 | +2.880% |
| 2025-12-19 | 30.88 | 30.99 | 30.88 | 30.99 | +0.723% | 706 | +3.520% |
| 2025-12-18 | 30.77 | 30.77 | 30.77 | 30.77 | +0.396% | 420 | +4.268% |
| 2025-12-17 | 30.98 | 30.98 | 30.64 | 30.65 | -0.585% | 2,290 | +4.680% |
| 2025-12-16 | 30.83 | 30.83 | 30.68 | 30.83 | -0.281% | 867 | +4.068% |
| 2025-12-15 | 30.98 | 31.03 | 30.91 | 30.91 | -0.459% | 1,020 | +3.775% |
| 2025-12-12 | 31.06 | 31.06 | 31.06 | 31.06 | -0.400% | 285 | +3.299% |
| 2025-12-11 | 31.18 | 31.18 | 31.18 | 31.18 | +0.711% | 206 | +2.885% |
| 2025-12-10 | 30.55 | 31.04 | 30.55 | 30.96 | +1.524% | 878 | +3.617% |
| 2025-12-09 | 30.51 | 30.70 | 30.50 | 30.50 | -0.173% | 400 | +5.196% |
| 2025-12-08 | 30.69 | 30.69 | 30.51 | 30.55 | -0.747% | 815 | +5.014% |
| 2025-12-05 | 30.79 | 30.79 | 30.78 | 30.78 | -0.307% | 649 | +4.229% |
| 2025-12-04 | 30.86 | 30.90 | 30.86 | 30.87 | +0.370% | 1,236 | +3.909% |
| 2025-12-03 | 30.61 | 30.80 | 30.61 | 30.76 | +0.869% | 890 | +4.293% |
| 2025-12-02 | 30.49 | 30.49 | 30.49 | 30.49 | -0.038% | 144 | +5.199% |
| 2025-12-01 | 30.47 | 30.51 | 30.47 | 30.51 | -0.818% | 956 | +5.159% |
| 2025-11-28 | 30.76 | 30.76 | 30.76 | 30.76 | +0.077% | 6 | +4.299% |
| 2025-11-26 | 30.62 | 30.73 | 30.62 | 30.73 | +0.432% | 938 | +4.379% |
| 2025-11-25 | 30.32 | 30.61 | 30.32 | 30.60 | +2.067% | 2,226 | +4.830% |
| 2025-11-24 | 29.98 | 29.98 | 29.98 | 29.98 | +0.466% | 95 | +6.997% |
| 2025-11-21 | 29.77 | 29.88 | 29.77 | 29.84 | +2.229% | 456 | +7.496% |
| 2025-11-20 | 29.81 | 29.81 | 29.19 | 29.19 | -1.145% | 314 | +9.893% |
| 2025-11-19 | 29.66 | 29.66 | 29.53 | 29.53 | -0.363% | 161 | +8.635% |
| 2025-11-18 | 29.56 | 29.69 | 29.56 | 29.64 | +0.216% | 3,344 | +8.241% |
| 2025-11-17 | 30.11 | 30.11 | 29.57 | 29.57 | -1.896% | 304 | +8.475% |
| 2025-11-14 | 30.17 | 30.17 | 30.14 | 30.14 | -0.301% | 890 | +6.418% |
| 2025-11-13 | 30.23 | 30.24 | 30.23 | 30.24 | -1.775% | 261 | +6.098% |
| 2025-11-12 | 30.82 | 30.89 | 30.78 | 30.78 | +0.234% | 581 | +4.215% |
| 2025-11-11 | 30.57 | 30.81 | 30.57 | 30.71 | +0.443% | 1,756 | +4.459% |
| 2025-11-10 | 30.53 | 30.69 | 30.53 | 30.57 | +0.784% | 7,145 | +4.922% |
| 2025-11-07 | 30.09 | 30.34 | 30.04 | 30.34 | +0.566% | 666 | +5.744% |
| 2025-11-06 | 30.15 | 30.23 | 30.15 | 30.17 | -1.705% | 1,487 | +6.343% |
| 2025-11-05 | 30.41 | 30.70 | 30.41 | 30.69 | +0.883% | 1,322 | +4.530% |
| 2025-11-04 | 30.25 | 30.42 | 30.25 | 30.42 | -0.059% | 4,684 | +5.453% |
| 2025-11-03 | 30.12 | 30.44 | 30.11 | 30.44 | +0.250% | 1,690 | +5.390% |
| 2025-10-31 | 30.20 | 30.36 | 30.20 | 30.36 | +0.307% | 213 | +5.654% |
| 2025-10-30 | 30.36 | 30.75 | 30.27 | 30.27 | -1.176% | 2,830 | +5.977% |
| 2025-10-29 | 30.86 | 31.02 | 30.63 | 30.63 | -1.747% | 831 | +4.732% |
| 2025-10-28 | 31.11 | 31.31 | 31.11 | 31.18 | -0.843% | 861 | +2.902% |
| 2025-10-27 | 31.38 | 31.44 | 31.38 | 31.44 | +0.362% | 250 | +2.035% |
| 2025-10-24 | 31.39 | 31.39 | 31.33 | 31.33 | +0.247% | 133 | +2.404% |
| 2025-10-23 | 30.94 | 31.26 | 30.94 | 31.25 | +0.952% | 1,258 | +2.657% |
| 2025-10-22 | 31.13 | 31.15 | 30.92 | 30.95 | -1.186% | 2,972 | +3.634% |
| 2025-10-21 | 31.33 | 31.33 | 31.24 | 31.33 | +0.842% | 1,484 | +2.404% |
| 2025-10-20 | 30.93 | 31.07 | 30.84 | 31.07 | +1.066% | 1,710 | +3.267% |
| 2025-10-17 | 30.75 | 30.75 | 30.62 | 30.74 | +0.227% | 991 | +4.367% |
| 2025-10-16 | 31.24 | 31.24 | 30.62 | 30.67 | -1.477% | 3,469 | +4.604% |
| 2025-10-15 | 31.37 | 31.37 | 31.11 | 31.13 | +0.057% | 3,144 | +3.059% |
| 2025-10-14 | 30.86 | 31.24 | 30.86 | 31.11 | +1.178% | 2,283 | +3.117% |
| 2025-10-13 | 30.75 | 30.75 | 30.75 | 30.75 | +1.819% | 297 | +4.332% |
| 2025-10-10 | 30.57 | 30.57 | 30.20 | 30.20 | -2.382% | 9,223 | +6.230% |
| 2025-10-09 | 31.15 | 31.15 | 30.92 | 30.94 | -1.054% | 3,776 | +3.699% |
| 2025-10-08 | 31.05 | 31.30 | 31.05 | 31.27 | +0.810% | 3,064 | +2.606% |
| 2025-10-07 | 31.11 | 31.11 | 30.96 | 31.01 | -0.736% | 76,459 | +3.437% |
| 2025-10-06 | 31.43 | 31.43 | 31.22 | 31.24 | +0.010% | 2,018 | +2.676% |
| 2025-10-03 | 31.24 | 31.37 | 31.24 | 31.24 | +0.119% | 543 | +2.686% |
| 2025-10-02 | 30.93 | 31.20 | 30.93 | 31.20 | +0.538% | 377 | +2.808% |
| 2025-10-01 | 31.16 | 31.21 | 31.02 | 31.04 | -0.591% | 1,041 | +3.361% |
| 2025-09-30 | 31.21 | 31.22 | 31.04 | 31.22 | -0.173% | 1,690 | +2.751% |
| 2025-09-29 | 31.16 | 31.34 | 31.16 | 31.27 | -0.041% | 1,555 | +2.573% |
| 2025-09-26 | 31.17 | 31.29 | 31.17 | 31.29 | +1.008% | 827 | +2.531% |
| 2025-09-25 | 30.91 | 30.98 | 30.86 | 30.98 | -0.687% | 3,703 | +3.564% |
| 2025-09-24 | 31.36 | 31.36 | 31.19 | 31.19 | -1.152% | 892 | +2.853% |
| 2025-09-23 | 31.67 | 31.67 | 31.49 | 31.55 | -0.635% | 2,527 | +1.668% |
| 2025-09-22 | 31.70 | 31.76 | 31.58 | 31.76 | +0.445% | 550 | +1.022% |
| 2025-09-19 | 31.61 | 31.61 | 31.61 | 31.61 | -0.690% | 74 | +1.471% |
| 2025-09-18 | 31.38 | 31.83 | 31.38 | 31.83 | +1.651% | 2,077 | +0.771% |
| 2025-09-17 | 31.36 | 31.56 | 31.32 | 31.32 | +0.340% | 4,019 | +2.434% |
| 2025-09-16 | 31.21 | 31.21 | 31.21 | 31.21 | -0.569% | 41 | +2.782% |
| 2025-09-15 | 31.44 | 31.44 | 31.39 | 31.39 | -0.317% | 4,679 | +2.198% |
| 2025-09-12 | 31.49 | 31.49 | 31.49 | 31.49 | -1.163% | 195 | +1.873% |
| 2025-09-11 | 31.38 | 31.86 | 31.38 | 31.86 | +1.998% | 1,818 | +0.689% |
| 2025-09-10 | 31.25 | 31.26 | 31.24 | 31.24 | -0.691% | 769 | +2.700% |
| 2025-09-09 | 31.49 | 31.49 | 31.32 | 31.45 | -0.731% | 2,132 | +1.991% |
| 2025-09-08 | 31.55 | 31.69 | 31.55 | 31.69 | +0.350% | 1,700 | +1.245% |
| 2025-09-05 | 31.40 | 31.57 | 31.40 | 31.57 | -0.063% | 374 | +1.600% |
| 2025-09-04 | 31.30 | 31.59 | 31.30 | 31.59 | +0.986% | 755 | +1.536% |
| 2025-09-03 | 31.33 | 31.36 | 31.12 | 31.29 | -0.087% | 2,032 | +2.537% |
| 2025-09-02 | 31.12 | 31.31 | 31.12 | 31.31 | -0.643% | 417 | +2.448% |
| 2025-08-29 | 31.62 | 31.62 | 31.45 | 31.52 | -0.571% | 616 | +1.788% |
| 2025-08-28 | 31.63 | 31.70 | 31.63 | 31.70 | -0.119% | 73,050 | +1.207% |
| 2025-08-27 | 31.66 | 31.75 | 31.66 | 31.73 | +0.731% | 2,085 | +1.086% |
| 2025-08-26 | 31.51 | 31.51 | 31.43 | 31.50 | +0.244% | 572 | +1.825% |
| 2025-08-25 | 31.57 | 31.57 | 31.43 | 31.43 | -0.798% | 250 | +2.074% |
| 2025-08-22 | 31.59 | 31.79 | 31.59 | 31.68 | +2.521% | 4,794 | +1.259% |
| 2025-08-21 | 30.82 | 30.90 | 30.81 | 30.90 | -0.070% | 765 | +3.812% |
| 2025-08-20 | 30.85 | 30.92 | 30.75 | 30.92 | -0.138% | 3,433 | +3.739% |
| 2025-08-19 | 30.92 | 30.97 | 30.90 | 30.97 | -0.008% | 1,966 | +3.596% |
| 2025-08-18 | 30.94 | 30.97 | 30.92 | 30.97 | +0.564% | 1,357 | +3.588% |
| 2025-08-15 | 30.82 | 30.90 | 30.78 | 30.80 | -0.554% | 33,813 | +4.172% |
| 2025-08-14 | 30.85 | 30.97 | 30.85 | 30.97 | -1.250% | 808 | +3.595% |
| 2025-08-13 | 31.00 | 31.36 | 31.00 | 31.36 | +1.368% | 1,322 | +2.300% |
| 2025-08-12 | 30.45 | 30.94 | 30.45 | 30.94 | +1.997% | 1,861 | +3.699% |
| 2025-08-11 | 30.36 | 30.37 | 30.33 | 30.33 | -0.205% | 1,958 | +5.770% |
| 2025-08-08 | 30.49 | 30.52 | 30.35 | 30.39 | +0.319% | 2,279 | +5.553% |
| 2025-08-07 | 30.31 | 30.34 | 30.13 | 30.30 | -1.401% | 17,234 | +5.890% |
| 2025-08-06 | 30.61 | 30.73 | 30.61 | 30.73 | +0.455% | 892 | +4.406% |
| 2025-08-05 | 30.57 | 30.59 | 30.40 | 30.59 | +0.506% | 2,326 | +4.881% |
| 2025-08-04 | 30.31 | 30.43 | 30.31 | 30.43 | +1.344% | 990 | +5.412% |
| 2025-08-01 | 30.03 | 30.03 | 30.03 | 30.03 | -1.282% | 718 | +6.829% |
| 2025-07-31 | 30.57 | 30.57 | 30.42 | 30.42 | -0.949% | 663 | +5.459% |
| 2025-07-30 | 30.89 | 30.89 | 30.71 | 30.71 | +0.395% | 588 | +4.459% |
| 2025-07-29 | 30.66 | 30.66 | 30.51 | 30.59 | -0.504% | 5,467 | +4.871% |
| 2025-07-28 | 30.73 | 30.74 | 30.69 | 30.74 | -0.066% | 380 | +4.343% |
| 2025-07-25 | 30.67 | 30.77 | 30.67 | 30.77 | +0.993% | 277 | +4.274% |
| 2025-07-24 | 30.46 | 30.46 | 30.45 | 30.46 | -0.612% | 1,200 | +5.309% |
| 2025-07-23 | 30.40 | 30.65 | 30.40 | 30.65 | +1.145% | 726 | +4.665% |
| 2025-07-22 | 30.12 | 30.36 | 30.12 | 30.30 | +1.509% | 3,858 | +5.863% |
| 2025-07-21 | 30.01 | 30.06 | 29.85 | 29.85 | -0.624% | 2,755 | +7.461% |
| 2025-07-18 | 30.38 | 30.38 | 30.04 | 30.04 | -0.476% | 1,429 | +6.790% |
| 2025-07-17 | 30.11 | 30.18 | 30.11 | 30.18 | +1.475% | 148 | +6.282% |
| 2025-07-16 | 29.68 | 29.75 | 29.50 | 29.75 | +0.388% | 826 | +7.849% |
| 2025-07-15 | 29.85 | 29.85 | 29.63 | 29.63 | -1.609% | 585 | +8.268% |
| 2025-07-14 | 30.10 | 30.11 | 30.07 | 30.11 | +0.410% | 2,820 | +6.526% |
| 2025-07-11 | 30.07 | 30.07 | 29.99 | 29.99 | -1.116% | 799 | +6.964% |
| 2025-07-10 | 30.23 | 30.38 | 30.18 | 30.33 | +0.390% | 1,893 | +5.770% |
| 2025-07-09 | 29.98 | 30.21 | 29.91 | 30.21 | +0.640% | 15,236 | +6.182% |
| 2025-07-08 | 29.94 | 30.02 | 29.94 | 30.02 | +0.390% | 1,263 | +6.861% |
| 2025-07-07 | 29.98 | 29.98 | 29.90 | 29.90 | -1.125% | 763 | +7.278% |
| 2025-07-03 | 30.24 | 30.24 | 30.24 | 30.24 | +0.772% | 683 | +6.071% |
| 2025-07-02 | 29.87 | 30.01 | 29.79 | 30.01 | +0.453% | 5,808 | +6.890% |
| 2025-07-01 | 29.74 | 30.03 | 29.74 | 29.88 | +0.737% | 1,590 | +7.374% |
| 2025-06-30 | 29.61 | 29.72 | 29.59 | 29.66 | +0.289% | 2,450 | +8.166% |
| 2025-06-27 | 29.59 | 29.59 | 29.57 | 29.57 | +0.629% | 520 | +8.478% |
| 2025-06-26 | 29.11 | 29.39 | 29.11 | 29.39 | +1.162% | 760 | +9.161% |
| 2025-06-25 | 29.06 | 29.06 | 29.05 | 29.05 | -1.291% | 1,204 | +10.430% |
| 2025-06-24 | 29.43 | 29.43 | 29.43 | 29.43 | +1.146% | 136 | +9.004% |
| 2025-06-23 | 28.96 | 29.10 | 28.96 | 29.10 | +1.321% | 594 | +10.253% |
| 2025-06-20 | 28.73 | 28.73 | 28.68 | 28.72 | -0.319% | 506 | +11.709% |
| 2025-06-18 | 28.83 | 28.98 | 28.81 | 28.81 | -0.020% | 3,548 | +11.353% |
| 2025-06-17 | 28.97 | 28.97 | 28.82 | 28.82 | -0.777% | 931 | +11.330% |
| 2025-06-16 | 29.10 | 29.10 | 29.04 | 29.04 | +0.846% | 347 | +10.465% |
| 2025-06-13 | 28.85 | 29.10 | 28.80 | 28.80 | -2.018% | 6,024 | +11.400% |
| 2025-06-12 | 29.23 | 29.39 | 29.23 | 29.39 | +0.191% | 470 | +9.152% |
| 2025-06-11 | 29.33 | 29.33 | 29.33 | 29.33 | -0.547% | 325 | +9.361% |
| 2025-06-10 | 29.54 | 29.54 | 29.44 | 29.50 | +0.016% | 868 | +8.763% |
| 2025-06-09 | 29.49 | 29.49 | 29.49 | 29.49 | -0.409% | 90 | +8.780% |
| 2025-06-06 | 29.56 | 29.61 | 29.55 | 29.61 | +1.029% | 1,107 | +8.335% |
| 2025-06-05 | 29.25 | 29.31 | 29.24 | 29.31 | -0.089% | 995 | +9.450% |
| 2025-06-04 | 29.47 | 29.47 | 29.34 | 29.34 | -0.239% | 530 | +9.352% |
| 2025-06-03 | 29.36 | 29.41 | 29.32 | 29.41 | +1.013% | 838 | +9.091% |
| 2025-06-02 | 29.11 | 29.11 | 29.11 | 29.11 | -0.121% | 0 | +10.196% |
| 2025-05-30 | 29.23 | 29.23 | 29.15 | 29.15 | +0.161% | 382 | +10.063% |
| 2025-05-29 | 29.21 | 29.21 | 29.08 | 29.10 | -0.274% | 1,648 | +10.240% |
| 2025-05-28 | 29.44 | 29.44 | 29.16 | 29.18 | -0.804% | 422 | +9.938% |
| 2025-05-27 | 29.38 | 29.42 | 29.38 | 29.42 | +1.964% | 730 | +9.054% |
| 2025-05-23 | 28.80 | 28.87 | 28.80 | 28.85 | -0.618% | 399 | +11.195% |
| 2025-05-22 | 28.95 | 29.19 | 28.95 | 29.03 | -0.277% | 1,055 | +10.508% |
| 2025-05-21 | 29.11 | 29.11 | 29.11 | 29.11 | -2.217% | 35 | +10.202% |
| 2025-05-20 | 29.70 | 29.77 | 29.59 | 29.77 | -0.201% | 1,237 | +7.759% |
| 2025-05-19 | 29.68 | 29.83 | 29.68 | 29.83 | -0.467% | 733 | +7.542% |
| 2025-05-16 | 29.97 | 29.97 | 29.97 | 29.97 | +1.250% | 70 | +7.040% |
| 2025-05-15 | 29.36 | 29.60 | 29.36 | 29.60 | +0.475% | 917 | +8.378% |
| 2025-05-14 | 29.56 | 29.56 | 29.45 | 29.46 | -0.289% | 2,214 | +8.893% |
| 2025-05-13 | 29.58 | 29.59 | 29.55 | 29.55 | +0.495% | 1,045 | +8.578% |
| 2025-05-12 | 29.46 | 29.52 | 29.20 | 29.40 | +3.086% | 2,175 | +9.115% |
| 2025-05-09 | 28.55 | 28.63 | 28.52 | 28.52 | +0.317% | 992 | +12.482% |
| 2025-05-08 | 28.66 | 28.67 | 28.43 | 28.43 | +1.391% | 428 | +12.838% |
| 2025-05-07 | 28.13 | 28.15 | 28.04 | 28.04 | -0.320% | 3,405 | +14.407% |
| 2025-05-06 | 28.13 | 28.13 | 28.13 | 28.13 | -0.425% | 129 | +14.041% |
| 2025-05-05 | 28.34 | 28.34 | 28.24 | 28.25 | -0.071% | 494 | +13.557% |
| 2025-05-02 | 28.16 | 28.27 | 28.16 | 28.27 | +2.428% | 697 | +13.476% |
| 2025-05-01 | 27.58 | 27.64 | 27.47 | 27.60 | +0.400% | 732 | +16.231% |
| 2025-04-30 | 26.92 | 27.49 | 26.92 | 27.49 | -0.218% | 2,433 | +16.696% |
| 2025-04-29 | 27.55 | 27.55 | 27.52 | 27.55 | +0.694% | 1,239 | +16.442% |
| 2025-04-28 | 27.21 | 27.36 | 27.21 | 27.36 | +0.183% | 403 | +17.251% |
| 2025-04-25 | 27.23 | 27.31 | 27.14 | 27.31 | 0.000% | 2,749 | +17.465% |
| 2025-04-24 | 27.03 | 27.31 | 27.03 | 27.31 | +1.767% | 620 | +17.465% |
| 2025-04-23 | 26.98 | 26.98 | 26.84 | 26.84 | +1.535% | 985 | +19.541% |
| 2025-04-22 | 25.96 | 26.43 | 25.96 | 26.43 | +2.641% | 11,104 | +21.376% |
| 2025-04-21 | 25.66 | 25.75 | 25.66 | 25.75 | -2.573% | 180 | +24.582% |
| 2025-04-17 | 26.38 | 26.45 | 26.30 | 26.43 | +0.647% | 1,057 | +21.376% |
| 2025-04-16 | 26.36 | 26.36 | 26.01 | 26.26 | -1.076% | 652 | +22.162% |
| 2025-04-15 | 26.65 | 26.65 | 26.50 | 26.55 | +0.134% | 1,446 | +20.848% |
| 2025-04-14 | 26.82 | 26.82 | 26.51 | 26.51 | 0.000% | 1,013 | +21.010% |