FTAG
First Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:43:05 PM EDT
28.86USD+0.283%(+0.08)265
28.58Bid28.79Ask0.21SpreadFTAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.75 | 28.78 | 28.75 | 28.78 | +0.840% | 572 | 0.000% |
| 2026-10-01 | 28.61 | 28.61 | 28.54 | 28.54 | -1.092% | 670 | +0.840% |
| 2026-09-30 | 29.24 | 29.24 | 28.85 | 28.85 | -0.836% | 1,129 | -0.261% |
| 2026-09-29 | 29.10 | 29.10 | 29.10 | 29.10 | -1.401% | 378 | -1.095% |
| 2026-09-28 | 29.45 | 29.52 | 29.45 | 29.51 | -0.453% | 5,294 | -2.480% |
| 2026-09-25 | 29.53 | 29.64 | 29.53 | 29.64 | -0.257% | 3,291 | -2.922% |
| 2026-09-24 | 29.75 | 29.75 | 29.72 | 29.72 | -1.103% | 191 | -3.172% |
| 2026-09-23 | 30.18 | 30.18 | 30.05 | 30.05 | -0.460% | 2,598 | -4.240% |
| 2026-09-22 | 30.14 | 30.19 | 30.12 | 30.19 | +0.910% | 2,514 | -4.681% |
| 2026-09-21 | 30.17 | 30.17 | 29.92 | 29.92 | -0.636% | 2,169 | -3.813% |
| 2026-09-18 | 30.18 | 30.18 | 30.11 | 30.11 | -1.599% | 828 | -4.425% |
| 2026-09-17 | 30.53 | 30.60 | 30.46 | 30.60 | +1.150% | 3,078 | -5.954% |
| 2026-09-16 | 30.52 | 30.52 | 30.25 | 30.25 | -1.116% | 12,374 | -4.872% |
| 2026-09-15 | 30.59 | 30.59 | 30.59 | 30.59 | -0.286% | 8,666 | -5.933% |
| 2026-09-14 | 30.73 | 30.73 | 30.68 | 30.68 | -0.103% | 524 | -6.203% |
| 2026-09-11 | 31.01 | 31.01 | 30.70 | 30.71 | -0.525% | 1,857 | -6.299% |
| 2026-09-10 | 31.11 | 31.11 | 30.88 | 30.88 | -0.925% | 2,444 | -6.791% |
| 2026-09-09 | 31.20 | 31.79 | 31.08 | 31.16 | -0.200% | 16,097 | -7.653% |
| 2026-09-08 | 31.33 | 31.34 | 31.23 | 31.23 | -0.635% | 1,555 | -7.837% |
| 2026-09-04 | 31.40 | 31.55 | 31.40 | 31.43 | -0.578% | 5,760 | -8.422% |
| 2026-09-03 | 31.44 | 32.19 | 31.44 | 31.61 | -0.086% | 6,624 | -8.951% |
| 2026-09-02 | 31.08 | 31.65 | 31.08 | 31.64 | +1.792% | 2,542 | -9.030% |
| 2026-09-01 | 30.95 | 31.08 | 30.90 | 31.08 | +1.522% | 22,383 | -7.399% |
| 2026-08-31 | 30.47 | 30.61 | 30.47 | 30.61 | +1.440% | 915 | -5.990% |
| 2026-08-28 | 30.06 | 30.18 | 30.06 | 30.18 | +0.736% | 617 | -4.636% |
| 2026-08-27 | 29.00 | 29.97 | 29.00 | 29.96 | -0.719% | 336 | -3.934% |
| 2026-08-26 | 30.15 | 30.25 | 30.15 | 30.17 | -0.036% | 1,586 | -4.625% |
| 2026-08-25 | 30.04 | 30.21 | 30.04 | 30.19 | -0.113% | 912 | -4.660% |
| 2026-08-24 | 30.42 | 30.44 | 30.22 | 30.22 | -0.128% | 1,451 | -4.767% |
| 2026-08-21 | 29.96 | 30.26 | 29.95 | 30.26 | +1.749% | 4,008 | -4.889% |
| 2026-08-20 | 29.70 | 29.97 | 29.69 | 29.74 | +1.468% | 2,654 | -3.226% |
| 2026-08-19 | 29.50 | 29.50 | 29.31 | 29.31 | +0.849% | 1,723 | -1.805% |
| 2026-08-18 | 29.09 | 29.09 | 29.05 | 29.06 | +0.404% | 1,129 | -0.971% |
| 2026-08-17 | 29.00 | 29.00 | 28.94 | 28.94 | -0.826% | 953 | -0.571% |
| 2026-08-14 | 29.20 | 29.20 | 29.18 | 29.18 | +0.695% | 499 | -1.393% |
| 2026-08-13 | 29.04 | 29.07 | 28.95 | 28.98 | -1.115% | 3,759 | -0.708% |
| 2026-08-12 | 29.33 | 29.33 | 29.16 | 29.31 | -0.373% | 2,126 | -1.814% |
| 2026-08-11 | 29.47 | 29.47 | 29.42 | 29.42 | -0.117% | 894 | -2.180% |
| 2026-08-10 | 29.45 | 29.45 | 29.45 | 29.45 | -0.258% | 173 | -2.295% |
| 2026-08-07 | 29.55 | 29.61 | 29.51 | 29.53 | +0.595% | 1,622 | -2.547% |
| 2026-08-06 | 29.43 | 29.43 | 29.36 | 29.36 | -0.404% | 2,375 | -1.967% |
| 2026-08-05 | 29.62 | 29.75 | 29.48 | 29.48 | +0.250% | 8,285 | -2.363% |
| 2026-08-04 | 29.40 | 29.40 | 29.40 | 29.40 | +1.224% | 418 | -2.119% |
| 2026-08-03 | 29.30 | 29.40 | 29.05 | 29.05 | -0.190% | 4,605 | -0.921% |
| 2026-07-31 | 28.92 | 29.18 | 28.92 | 29.10 | -2.099% | 679 | -1.109% |
| 2026-07-30 | 29.58 | 29.73 | 29.50 | 29.73 | +0.479% | 739 | -3.185% |
| 2026-07-29 | 29.56 | 29.70 | 29.50 | 29.58 | -0.764% | 1,931 | -2.722% |
| 2026-07-28 | 29.78 | 29.84 | 29.76 | 29.81 | +0.839% | 5,336 | -3.465% |
| 2026-07-27 | 29.64 | 29.67 | 29.51 | 29.56 | -0.085% | 12,324 | -2.655% |
| 2026-07-24 | 29.50 | 29.62 | 29.50 | 29.59 | +0.677% | 770 | -2.738% |
| 2026-07-23 | 29.52 | 29.52 | 29.39 | 29.39 | -0.675% | 1,230 | -2.080% |
| 2026-07-22 | 29.59 | 29.59 | 29.59 | 29.59 | +1.128% | 315 | -2.740% |
| 2026-07-21 | 29.34 | 29.34 | 29.26 | 29.26 | +0.689% | 381 | -1.644% |
| 2026-07-20 | 29.28 | 29.28 | 29.06 | 29.06 | -0.924% | 558 | -0.966% |
| 2026-07-17 | 29.24 | 29.38 | 29.24 | 29.33 | +0.377% | 2,983 | -1.881% |
| 2026-07-16 | 29.23 | 29.28 | 29.22 | 29.22 | +0.199% | 715 | -1.511% |
| 2026-07-15 | 29.05 | 29.16 | 28.91 | 29.16 | -0.455% | 2,414 | -1.315% |
| 2026-07-14 | 29.34 | 29.34 | 29.30 | 29.30 | +0.366% | 657 | -1.764% |
| 2026-07-13 | 29.27 | 29.27 | 29.12 | 29.19 | +0.366% | 2,645 | -1.405% |
| 2026-07-10 | 29.03 | 29.14 | 28.99 | 29.08 | +0.435% | 6,223 | -1.045% |
| 2026-07-09 | 29.17 | 29.17 | 28.96 | 28.96 | -0.793% | 193 | -0.614% |
| 2026-07-08 | 29.09 | 29.19 | 29.09 | 29.19 | -0.099% | 389 | -1.403% |
| 2026-07-07 | 29.22 | 29.22 | 29.22 | 29.22 | -1.195% | 330 | -1.500% |
| 2026-07-06 | 29.34 | 29.57 | 29.30 | 29.57 | +0.488% | 3,676 | -2.677% |
| 2026-07-02 | 29.28 | 29.43 | 29.28 | 29.43 | +1.948% | 1,102 | -2.203% |
| 2026-07-01 | 29.00 | 29.00 | 28.86 | 28.86 | -0.137% | 345 | -0.298% |
| 2026-06-30 | 28.82 | 28.90 | 28.80 | 28.90 | +0.900% | 3,915 | -0.435% |
| 2026-06-29 | 28.50 | 28.66 | 28.45 | 28.65 | -0.590% | 6,094 | +0.461% |
| 2026-06-26 | 28.96 | 28.96 | 28.82 | 28.82 | +0.065% | 2,360 | -0.131% |
| 2026-06-25 | 28.80 | 28.80 | 28.80 | 28.80 | +1.867% | 364 | -0.067% |
| 2026-06-24 | 28.10 | 28.35 | 28.04 | 28.27 | +0.831% | 9,242 | +1.799% |
| 2026-06-23 | 27.98 | 28.18 | 27.90 | 28.04 | -1.126% | 1,404 | +2.646% |
| 2026-06-22 | 28.39 | 28.39 | 28.36 | 28.36 | +0.113% | 1,860 | +1.490% |
| 2026-06-18 | 28.42 | 28.42 | 28.28 | 28.32 | -0.597% | 5,413 | +1.605% |
| 2026-06-17 | 28.86 | 28.86 | 28.49 | 28.49 | -0.249% | 929 | +0.999% |
| 2026-06-16 | 28.61 | 28.63 | 28.57 | 28.57 | -0.010% | 3,689 | +0.747% |
| 2026-06-15 | 28.77 | 28.77 | 28.57 | 28.57 | -0.294% | 1,945 | +0.737% |
| 2026-06-12 | 28.49 | 28.65 | 28.49 | 28.65 | +0.923% | 1,092 | +0.442% |
| 2026-06-11 | 28.12 | 28.39 | 28.09 | 28.39 | +1.967% | 3,804 | +1.369% |
| 2026-06-10 | 27.94 | 28.04 | 27.84 | 27.84 | -1.146% | 16,013 | +3.363% |
| 2026-06-09 | 28.28 | 28.28 | 27.85 | 28.16 | +0.071% | 2,633 | +2.178% |
| 2026-06-08 | 28.34 | 28.35 | 28.14 | 28.14 | -1.210% | 1,431 | +2.251% |
| 2026-06-05 | 28.93 | 28.94 | 28.43 | 28.49 | -0.072% | 20,575 | +1.014% |
| 2026-06-04 | 29.25 | 29.32 | 28.51 | 28.51 | -1.954% | 171,069 | +0.942% |
| 2026-06-03 | 29.20 | 29.20 | 29.06 | 29.08 | +0.235% | 1,092 | -1.030% |
| 2026-06-02 | 28.79 | 29.03 | 28.79 | 29.01 | +0.747% | 3,634 | -0.798% |
| 2026-06-01 | 28.65 | 28.80 | 28.51 | 28.80 | -0.707% | 4,840 | -0.057% |
| 2026-05-29 | 29.14 | 29.17 | 29.00 | 29.00 | -1.041% | 2,349 | -0.764% |
| 2026-05-28 | 29.17 | 29.36 | 29.17 | 29.30 | +0.308% | 3,778 | -1.797% |
| 2026-05-27 | 29.12 | 29.21 | 29.12 | 29.21 | +0.361% | 364 | -1.494% |
| 2026-05-26 | 29.23 | 29.28 | 29.11 | 29.11 | -0.052% | 3,702 | -1.139% |
| 2026-05-22 | 29.03 | 29.18 | 29.03 | 29.13 | -0.083% | 6,384 | -1.190% |
| 2026-05-21 | 28.90 | 29.18 | 28.90 | 29.15 | -0.797% | 1,398 | -1.271% |
| 2026-05-20 | 29.38 | 29.38 | 29.38 | 29.38 | +0.029% | 304 | -2.059% |
| 2026-05-19 | 29.49 | 29.63 | 29.31 | 29.38 | -1.077% | 35,300 | -2.031% |
| 2026-05-18 | 29.70 | 29.70 | 29.59 | 29.69 | -0.102% | 1,380 | -3.085% |
| 2026-05-15 | 29.73 | 29.73 | 29.65 | 29.73 | -1.197% | 1,908 | -3.184% |
| 2026-05-14 | 30.10 | 30.18 | 30.09 | 30.09 | -0.276% | 2,984 | -4.343% |
| 2026-05-13 | 30.14 | 30.21 | 30.11 | 30.17 | -0.197% | 1,276 | -4.607% |
| 2026-05-12 | 29.91 | 30.26 | 29.89 | 30.23 | +0.441% | 2,900 | -4.794% |
| 2026-05-11 | 30.08 | 30.10 | 30.07 | 30.09 | +0.871% | 1,852 | -4.374% |
| 2026-05-08 | 29.86 | 29.99 | 29.84 | 29.84 | +0.207% | 2,107 | -3.541% |
| 2026-05-07 | 29.91 | 29.91 | 29.77 | 29.77 | -1.682% | 933 | -3.342% |
| 2026-05-06 | 30.24 | 30.29 | 30.24 | 30.28 | +0.357% | 377 | -4.968% |
| 2026-05-05 | 30.02 | 30.29 | 30.02 | 30.18 | +1.400% | 1,326 | -4.628% |
| 2026-05-04 | 29.87 | 29.94 | 29.72 | 29.76 | -0.245% | 4,040 | -3.293% |
| 2026-05-01 | 29.98 | 29.98 | 29.83 | 29.83 | -0.753% | 1,787 | -3.530% |
| 2026-04-30 | 30.05 | 30.08 | 30.02 | 30.06 | +2.429% | 1,786 | -4.256% |
| 2026-04-29 | 29.45 | 29.45 | 29.34 | 29.34 | -0.492% | 696 | -1.930% |
| 2026-04-28 | 29.50 | 29.53 | 29.42 | 29.49 | -0.491% | 6,415 | -2.413% |
| 2026-04-27 | 29.68 | 29.73 | 29.60 | 29.64 | +0.289% | 1,383 | -2.892% |
| 2026-04-24 | 29.80 | 29.80 | 29.55 | 29.55 | -1.038% | 2,137 | -2.611% |
| 2026-04-23 | 29.85 | 29.98 | 29.78 | 29.86 | +0.446% | 2,475 | -3.622% |
| 2026-04-22 | 29.95 | 29.95 | 29.72 | 29.73 | -0.277% | 1,918 | -3.192% |
| 2026-04-21 | 30.00 | 30.03 | 29.81 | 29.81 | -1.076% | 1,477 | -3.460% |
| 2026-04-20 | 30.03 | 30.14 | 29.98 | 30.13 | +0.273% | 2,867 | -4.499% |
| 2026-04-17 | 29.97 | 30.16 | 29.97 | 30.05 | -0.489% | 2,787 | -4.239% |
| 2026-04-16 | 30.02 | 30.20 | 29.94 | 30.20 | +0.366% | 3,286 | -4.707% |
| 2026-04-15 | 30.28 | 30.28 | 30.04 | 30.09 | -1.296% | 1,369 | -4.359% |
| 2026-04-14 | 30.59 | 30.75 | 30.45 | 30.48 | -0.522% | 5,285 | -5.598% |
| 2026-04-13 | 30.51 | 30.64 | 30.45 | 30.64 | +0.618% | 2,946 | -6.091% |
| 2026-04-10 | 30.57 | 30.60 | 30.42 | 30.46 | +0.022% | 9,048 | -5.510% |
| 2026-04-09 | 30.41 | 30.58 | 30.41 | 30.45 | -0.164% | 6,768 | -5.489% |
| 2026-04-08 | 30.10 | 30.50 | 30.05 | 30.50 | +2.195% | 6,438 | -5.644% |
| 2026-04-07 | 29.66 | 30.32 | 28.71 | 29.84 | +0.651% | 8,723 | -3.573% |
| 2026-04-06 | 29.58 | 29.65 | 29.58 | 29.65 | +0.142% | 2,876 | -2.946% |
| 2026-04-02 | 29.44 | 29.65 | 29.42 | 29.61 | 0.000% | 3,736 | -2.808% |
| 2026-04-01 | 29.63 | 29.63 | 29.49 | 29.61 | +0.195% | 8,504 | -2.808% |
| 2026-03-31 | 29.41 | 29.55 | 29.34 | 29.55 | +1.726% | 5,843 | -2.618% |
| 2026-03-30 | 29.29 | 29.29 | 29.05 | 29.05 | +0.038% | 5,817 | -0.938% |
| 2026-03-27 | 29.10 | 29.19 | 29.00 | 29.04 | -0.052% | 5,682 | -0.900% |
| 2026-03-26 | 29.31 | 29.37 | 29.05 | 29.05 | -0.485% | 3,278 | -0.952% |
| 2026-03-25 | 29.12 | 29.24 | 29.05 | 29.20 | +1.237% | 4,126 | -1.432% |
| 2026-03-24 | 28.36 | 28.98 | 28.36 | 28.84 | +1.399% | 12,659 | -0.213% |
| 2026-03-23 | 28.34 | 28.57 | 28.27 | 28.44 | +1.693% | 5,063 | +1.182% |
| 2026-03-20 | 28.51 | 28.51 | 27.85 | 27.97 | -2.346% | 10,216 | +2.895% |
| 2026-03-19 | 28.62 | 28.64 | 28.43 | 28.64 | -0.864% | 16,690 | +0.481% |
| 2026-03-18 | 29.13 | 29.19 | 28.89 | 28.89 | -1.354% | 1,489 | -0.387% |
| 2026-03-17 | 29.26 | 29.39 | 29.25 | 29.29 | +1.094% | 5,787 | -1.736% |
| 2026-03-16 | 29.09 | 29.11 | 28.96 | 28.97 | -0.122% | 4,007 | -0.661% |
| 2026-03-13 | 29.38 | 29.38 | 28.95 | 29.01 | -1.092% | 7,625 | -0.782% |
| 2026-03-12 | 29.24 | 29.45 | 29.16 | 29.33 | +0.481% | 2,857 | -1.865% |
| 2026-03-11 | 28.84 | 29.18 | 28.84 | 29.18 | +1.110% | 2,040 | -1.393% |
| 2026-03-10 | 29.09 | 29.17 | 28.83 | 28.86 | +0.088% | 9,321 | -0.298% |
| 2026-03-09 | 28.42 | 28.84 | 28.26 | 28.84 | +0.606% | 9,400 | -0.210% |
| 2026-03-06 | 28.57 | 28.75 | 28.57 | 28.67 | +0.174% | 3,075 | +0.395% |
| 2026-03-05 | 28.89 | 28.89 | 28.39 | 28.62 | -1.207% | 4,175 | +0.570% |
| 2026-03-04 | 28.90 | 29.00 | 28.88 | 28.96 | -0.121% | 4,483 | -0.644% |
| 2026-03-03 | 28.94 | 29.10 | 28.90 | 29.00 | -2.837% | 6,474 | -0.764% |
| 2026-03-02 | 29.75 | 29.90 | 29.75 | 29.85 | -1.172% | 4,844 | -3.579% |
| 2026-02-27 | 29.94 | 30.20 | 29.94 | 30.20 | +0.467% | 644 | -4.708% |
| 2026-02-26 | 30.23 | 30.23 | 29.88 | 30.06 | -0.212% | 5,311 | -4.263% |
| 2026-02-25 | 30.44 | 30.44 | 30.08 | 30.12 | -0.837% | 5,843 | -4.466% |
| 2026-02-24 | 30.25 | 30.38 | 30.25 | 30.38 | +0.648% | 4,781 | -5.266% |
| 2026-02-23 | 30.45 | 30.47 | 30.12 | 30.18 | -1.376% | 5,792 | -4.652% |
| 2026-02-20 | 30.59 | 30.62 | 30.34 | 30.60 | +0.079% | 6,354 | -5.964% |
| 2026-02-19 | 30.59 | 30.69 | 30.54 | 30.58 | +1.077% | 7,226 | -5.890% |
| 2026-02-18 | 30.27 | 30.33 | 30.16 | 30.25 | -0.995% | 7,916 | -4.876% |
| 2026-02-17 | 30.42 | 30.63 | 30.23 | 30.56 | +0.058% | 7,720 | -5.822% |
| 2026-02-13 | 30.41 | 30.69 | 30.41 | 30.54 | +0.214% | 2,915 | -5.768% |
| 2026-02-12 | 31.13 | 31.13 | 30.44 | 30.48 | -1.119% | 5,225 | -5.567% |
| 2026-02-11 | 30.53 | 30.82 | 30.53 | 30.82 | +1.528% | 2,695 | -6.624% |
| 2026-02-10 | 30.24 | 30.39 | 30.24 | 30.36 | +1.466% | 9,168 | -5.198% |
| 2026-02-09 | 29.70 | 29.92 | 29.67 | 29.92 | +1.261% | 3,820 | -3.808% |
| 2026-02-06 | 29.34 | 29.55 | 29.34 | 29.55 | +1.407% | 5,789 | -2.594% |
| 2026-02-05 | 29.47 | 29.48 | 29.10 | 29.14 | -1.584% | 7,813 | -1.224% |
| 2026-02-04 | 29.42 | 29.64 | 29.38 | 29.60 | +2.258% | 12,097 | -2.788% |
| 2026-02-03 | 28.59 | 28.95 | 28.59 | 28.95 | +1.604% | 40,182 | -0.592% |
| 2026-02-02 | 28.22 | 28.53 | 28.22 | 28.49 | +0.892% | 7,229 | +1.002% |
| 2026-01-30 | 28.39 | 28.39 | 28.07 | 28.24 | -0.773% | 7,480 | +1.904% |
| 2026-01-29 | 28.52 | 28.52 | 28.30 | 28.46 | +0.230% | 11,298 | +1.116% |
| 2026-01-28 | 28.45 | 28.45 | 28.36 | 28.40 | -0.570% | 2,660 | +1.348% |
| 2026-01-27 | 28.44 | 28.60 | 28.41 | 28.56 | +0.504% | 45,534 | +0.771% |
| 2026-01-26 | 28.36 | 28.47 | 28.33 | 28.41 | +0.816% | 91,988 | +1.279% |
| 2026-01-23 | 28.13 | 28.18 | 28.02 | 28.18 | +0.244% | 4,738 | +2.106% |
| 2026-01-22 | 28.12 | 28.28 | 28.12 | 28.12 | +0.416% | 16,039 | +2.354% |
| 2026-01-21 | 27.55 | 28.00 | 27.55 | 28.00 | +1.965% | 1,349 | +2.780% |
| 2026-01-20 | 27.40 | 27.57 | 27.40 | 27.46 | -0.955% | 3,066 | +4.800% |
| 2026-01-16 | 27.38 | 27.73 | 27.38 | 27.73 | -0.635% | 1,142 | +3.799% |
| 2026-01-15 | 27.73 | 27.94 | 27.73 | 27.90 | +0.586% | 4,927 | +3.139% |
| 2026-01-14 | 27.51 | 27.75 | 27.51 | 27.74 | +2.160% | 5,926 | +3.744% |
| 2026-01-13 | 27.15 | 27.15 | 27.15 | 27.15 | +0.354% | 59 | +5.985% |
| 2026-01-12 | 27.23 | 27.24 | 27.05 | 27.06 | +0.032% | 1,949 | +6.360% |
| 2026-01-09 | 27.16 | 27.26 | 27.02 | 27.05 | +0.033% | 4,226 | +6.394% |
| 2026-01-08 | 26.58 | 27.09 | 26.56 | 27.04 | +1.540% | 2,211 | +6.429% |
| 2026-01-07 | 26.60 | 26.63 | 26.60 | 26.63 | -0.967% | 599 | +8.068% |
| 2026-01-06 | 26.72 | 26.89 | 26.72 | 26.89 | +0.914% | 250 | +7.023% |
| 2026-01-05 | 26.61 | 26.65 | 26.61 | 26.65 | +0.250% | 271 | +8.001% |
| 2026-01-02 | 26.46 | 26.58 | 26.46 | 26.58 | +1.122% | 539 | +8.271% |
| 2025-12-31 | 26.25 | 26.30 | 26.25 | 26.29 | -0.019% | 954 | +9.486% |
| 2025-12-30 | 26.35 | 26.35 | 26.27 | 26.29 | +0.229% | 1,630 | +9.466% |
| 2025-12-29 | 26.32 | 26.32 | 26.18 | 26.23 | +0.038% | 1,249 | +9.716% |
| 2025-12-26 | 26.22 | 26.22 | 26.22 | 26.22 | -0.114% | 131 | +9.758% |
| 2025-12-24 | 26.21 | 26.25 | 26.21 | 26.25 | +0.038% | 290 | +9.632% |
| 2025-12-23 | 26.28 | 26.28 | 26.19 | 26.24 | +0.202% | 589 | +9.674% |
| 2025-12-22 | 26.19 | 26.19 | 26.16 | 26.19 | +0.384% | 1,166 | +9.895% |
| 2025-12-19 | 26.11 | 26.11 | 26.09 | 26.09 | +0.412% | 397 | +10.317% |
| 2025-12-18 | 25.98 | 25.98 | 25.98 | 25.98 | -0.315% | 492 | +10.772% |
| 2025-12-17 | 26.06 | 26.06 | 26.06 | 26.06 | +0.012% | 16 | +10.422% |
| 2025-12-16 | 26.14 | 26.15 | 26.06 | 26.06 | -0.575% | 3,286 | +10.435% |
| 2025-12-15 | 26.43 | 26.43 | 26.14 | 26.21 | -0.466% | 604 | +9.800% |
| 2025-12-12 | 26.35 | 26.35 | 26.33 | 26.33 | -0.084% | 992 | +9.288% |
| 2025-12-11 | 26.38 | 26.43 | 26.35 | 26.36 | +1.426% | 1,156 | +9.196% |
| 2025-12-10 | 25.79 | 25.98 | 25.79 | 25.98 | +0.872% | 546 | +10.753% |
| 2025-12-09 | 25.75 | 25.79 | 25.73 | 25.76 | +0.454% | 3,659 | +11.718% |
| 2025-12-08 | 25.79 | 25.79 | 25.64 | 25.64 | -1.127% | 195 | +12.224% |
| 2025-12-05 | 26.08 | 26.10 | 25.91 | 25.94 | -0.016% | 2,710 | +10.959% |
| 2025-12-04 | 25.91 | 25.94 | 25.90 | 25.94 | -0.306% | 667 | +10.941% |
| 2025-12-03 | 26.04 | 26.04 | 26.02 | 26.02 | -0.326% | 3,183 | +10.601% |
| 2025-12-02 | 26.32 | 26.35 | 26.00 | 26.11 | +0.118% | 4,605 | +10.241% |
| 2025-12-01 | 26.12 | 26.22 | 26.07 | 26.07 | -0.111% | 2,327 | +10.371% |
| 2025-11-28 | 25.99 | 26.10 | 25.99 | 26.10 | +0.669% | 466 | +10.248% |
| 2025-11-26 | 25.99 | 26.00 | 25.93 | 25.93 | -0.580% | 361 | +10.985% |
| 2025-11-25 | 25.95 | 26.08 | 25.88 | 26.08 | +1.171% | 495 | +10.342% |
| 2025-11-24 | 25.77 | 25.85 | 25.77 | 25.78 | +0.030% | 2,722 | +11.634% |
| 2025-11-21 | 25.44 | 25.87 | 25.44 | 25.77 | +2.426% | 9,729 | +11.667% |
| 2025-11-20 | 25.54 | 25.57 | 25.14 | 25.16 | -1.193% | 3,094 | +14.377% |
| 2025-11-19 | 25.61 | 25.61 | 25.37 | 25.46 | +0.050% | 1,296 | +13.012% |
| 2025-11-18 | 25.34 | 25.52 | 25.32 | 25.45 | -0.324% | 9,881 | +13.068% |
| 2025-11-17 | 25.79 | 25.79 | 25.50 | 25.54 | -1.732% | 2,488 | +12.702% |
| 2025-11-14 | 25.98 | 25.98 | 25.98 | 25.98 | -0.345% | 222 | +10.750% |
| 2025-11-13 | 26.18 | 26.39 | 26.07 | 26.07 | -0.350% | 3,723 | +10.368% |
| 2025-11-12 | 26.01 | 26.23 | 26.00 | 26.17 | +0.382% | 4,705 | +9.981% |
| 2025-11-11 | 25.80 | 26.11 | 25.80 | 26.07 | +1.295% | 4,419 | +10.402% |
| 2025-11-10 | 25.73 | 25.73 | 25.73 | 25.73 | +0.954% | 91 | +11.832% |
| 2025-11-07 | 25.23 | 25.49 | 25.09 | 25.49 | +0.860% | 6,185 | +12.899% |
| 2025-11-06 | 25.27 | 25.27 | 25.27 | 25.27 | -1.050% | 271 | +13.870% |
| 2025-11-05 | 25.46 | 25.54 | 25.46 | 25.54 | +1.088% | 456 | +12.674% |
| 2025-11-04 | 25.27 | 25.27 | 25.27 | 25.27 | -0.369% | 258 | +13.900% |
| 2025-11-03 | 25.21 | 25.36 | 25.21 | 25.36 | +0.142% | 1,261 | +13.480% |
| 2025-10-31 | 25.26 | 25.37 | 25.26 | 25.32 | -0.469% | 973 | +13.641% |
| 2025-10-30 | 25.60 | 25.63 | 25.44 | 25.44 | -1.698% | 776 | +13.108% |
| 2025-10-29 | 25.81 | 25.88 | 25.81 | 25.88 | -0.371% | 196 | +11.188% |
| 2025-10-28 | 26.06 | 26.06 | 25.95 | 25.98 | -0.588% | 438 | +10.776% |
| 2025-10-27 | 26.13 | 26.13 | 26.13 | 26.13 | +0.049% | 207 | +10.124% |
| 2025-10-24 | 26.18 | 26.18 | 26.08 | 26.12 | +0.342% | 1,115 | +10.178% |
| 2025-10-23 | 25.95 | 26.07 | 25.94 | 26.03 | +0.837% | 1,749 | +10.554% |
| 2025-10-22 | 25.82 | 25.82 | 25.82 | 25.82 | +0.758% | 30 | +11.480% |
| 2025-10-21 | 25.60 | 25.73 | 25.60 | 25.62 | -1.002% | 695 | +12.325% |
| 2025-10-20 | 25.87 | 25.88 | 25.87 | 25.88 | +0.485% | 674 | +11.200% |
| 2025-10-17 | 25.80 | 25.80 | 25.75 | 25.75 | +0.624% | 387 | +11.739% |
| 2025-10-16 | 25.59 | 25.68 | 25.54 | 25.60 | +0.314% | 3,652 | +12.436% |
| 2025-10-15 | 25.51 | 25.55 | 25.51 | 25.52 | +1.111% | 1,729 | +12.789% |
| 2025-10-14 | 24.98 | 25.23 | 24.98 | 25.23 | +0.079% | 395 | +14.042% |
| 2025-10-13 | 25.21 | 25.21 | 25.21 | 25.21 | +0.463% | 43 | +14.132% |
| 2025-10-10 | 25.39 | 25.39 | 25.10 | 25.10 | -1.804% | 605 | +14.661% |
| 2025-10-09 | 25.56 | 25.56 | 25.56 | 25.56 | -0.699% | 130 | +12.592% |
| 2025-10-08 | 25.74 | 25.74 | 25.74 | 25.74 | -1.166% | 203 | +11.805% |
| 2025-10-07 | 26.04 | 26.04 | 26.04 | 26.04 | +0.091% | 124 | +10.501% |
| 2025-10-06 | 26.02 | 26.02 | 26.02 | 26.02 | -0.038% | 279 | +10.601% |
| 2025-10-03 | 26.03 | 26.03 | 26.03 | 26.03 | +0.384% | 72 | +10.559% |
| 2025-10-02 | 25.92 | 25.93 | 25.92 | 25.93 | +1.217% | 967 | +10.984% |
| 2025-10-01 | 25.62 | 25.62 | 25.62 | 25.62 | -0.877% | 148 | +12.335% |
| 2025-09-30 | 25.87 | 25.87 | 25.84 | 25.84 | -0.212% | 515 | +11.350% |
| 2025-09-29 | 25.94 | 25.94 | 25.89 | 25.90 | -0.058% | 813 | +11.114% |
| 2025-09-26 | 25.92 | 25.92 | 25.92 | 25.92 | +0.388% | 192 | +11.049% |
| 2025-09-25 | 26.12 | 26.14 | 25.65 | 25.82 | -1.713% | 12,269 | +11.480% |
| 2025-09-24 | 26.16 | 26.35 | 26.16 | 26.27 | -0.217% | 3,900 | +9.570% |
| 2025-09-23 | 26.44 | 26.46 | 26.32 | 26.32 | -0.014% | 4,574 | +9.332% |
| 2025-09-22 | 26.29 | 26.33 | 26.29 | 26.33 | -0.507% | 786 | +9.316% |
| 2025-09-19 | 26.54 | 26.54 | 26.46 | 26.46 | -0.132% | 591 | +8.762% |
| 2025-09-18 | 26.45 | 26.50 | 26.45 | 26.50 | -0.107% | 515 | +8.619% |
| 2025-09-17 | 26.64 | 26.68 | 26.52 | 26.52 | -0.044% | 2,269 | +8.502% |
| 2025-09-16 | 26.50 | 26.56 | 26.50 | 26.54 | +0.435% | 909 | +8.455% |
| 2025-09-15 | 26.42 | 26.42 | 26.42 | 26.42 | -0.904% | 146 | +8.927% |
| 2025-09-12 | 26.64 | 26.66 | 26.64 | 26.66 | -0.308% | 505 | +7.943% |
| 2025-09-11 | 26.71 | 26.74 | 26.71 | 26.74 | +0.804% | 663 | +7.610% |
| 2025-09-10 | 26.61 | 26.61 | 26.51 | 26.53 | -0.394% | 1,520 | +8.475% |
| 2025-09-09 | 26.67 | 26.69 | 26.58 | 26.64 | -1.040% | 3,830 | +8.048% |
| 2025-09-08 | 26.81 | 26.91 | 26.81 | 26.91 | +1.318% | 181 | +6.924% |
| 2025-09-05 | 26.57 | 26.57 | 26.57 | 26.57 | +0.529% | 135 | +8.332% |
| 2025-09-04 | 26.38 | 26.43 | 26.38 | 26.43 | +0.744% | 130 | +8.906% |
| 2025-09-03 | 26.29 | 26.29 | 26.23 | 26.23 | -0.347% | 320 | +9.716% |
| 2025-09-02 | 26.43 | 26.43 | 26.32 | 26.32 | -0.655% | 316 | +9.335% |
| 2025-08-29 | 26.68 | 26.68 | 26.50 | 26.50 | -1.345% | 656 | +8.619% |
| 2025-08-28 | 26.86 | 26.86 | 26.86 | 26.86 | -0.514% | 59 | +7.157% |
| 2025-08-27 | 26.84 | 27.00 | 26.84 | 27.00 | -0.151% | 1,064 | +6.607% |
| 2025-08-26 | 27.04 | 27.04 | 27.02 | 27.04 | -0.169% | 1,510 | +6.446% |
| 2025-08-25 | 27.08 | 27.08 | 27.08 | 27.08 | -0.692% | 60 | +6.265% |
| 2025-08-22 | 27.27 | 27.31 | 27.12 | 27.27 | +1.546% | 6,010 | +5.531% |
| 2025-08-21 | 26.87 | 26.87 | 26.83 | 26.86 | -0.056% | 1,656 | +7.163% |
| 2025-08-20 | 26.86 | 26.89 | 26.80 | 26.87 | +0.580% | 1,224 | +7.103% |
| 2025-08-19 | 26.70 | 26.71 | 26.70 | 26.71 | +0.239% | 124 | +7.724% |
| 2025-08-18 | 26.65 | 26.65 | 26.65 | 26.65 | +0.697% | 145 | +7.982% |
| 2025-08-15 | 26.43 | 26.47 | 26.43 | 26.47 | +0.732% | 1,060 | +8.734% |
| 2025-08-14 | 26.21 | 26.29 | 26.21 | 26.27 | -1.427% | 1,304 | +9.530% |
| 2025-08-13 | 26.66 | 26.66 | 26.66 | 26.66 | +1.222% | 132 | +7.967% |
| 2025-08-12 | 26.40 | 26.40 | 26.28 | 26.33 | +0.447% | 3,190 | +9.286% |
| 2025-08-11 | 26.11 | 26.25 | 26.11 | 26.22 | +0.137% | 5,026 | +9.775% |
| 2025-08-08 | 26.18 | 26.18 | 26.18 | 26.18 | -0.018% | 55 | +9.926% |
| 2025-08-07 | 26.13 | 26.18 | 26.13 | 26.18 | -0.039% | 662 | +9.906% |
| 2025-08-06 | 26.21 | 26.21 | 26.18 | 26.20 | -0.569% | 1,768 | +9.863% |
| 2025-08-05 | 26.34 | 26.34 | 26.34 | 26.34 | +0.371% | 55 | +9.237% |
| 2025-08-04 | 26.25 | 26.26 | 26.21 | 26.25 | +0.711% | 555 | +9.642% |
| 2025-08-01 | 26.26 | 26.26 | 26.06 | 26.06 | -1.241% | 196 | +10.422% |
| 2025-07-31 | 26.44 | 26.45 | 26.39 | 26.39 | -0.264% | 555 | +9.052% |
| 2025-07-30 | 26.56 | 26.56 | 26.46 | 26.46 | -0.621% | 840 | +8.764% |
| 2025-07-29 | 26.65 | 26.65 | 26.57 | 26.63 | -0.337% | 10,772 | +8.088% |
| 2025-07-28 | 26.79 | 26.79 | 26.71 | 26.71 | -1.644% | 1,249 | +7.724% |
| 2025-07-25 | 26.98 | 27.16 | 26.98 | 27.16 | -0.006% | 183 | +5.953% |
| 2025-07-24 | 27.34 | 27.34 | 27.16 | 27.16 | -0.385% | 2,020 | +5.947% |
| 2025-07-23 | 27.08 | 27.27 | 27.08 | 27.27 | +1.760% | 246 | +5.539% |
| 2025-07-22 | 26.44 | 26.81 | 26.44 | 26.80 | +1.302% | 13,967 | +7.396% |
| 2025-07-21 | 26.68 | 26.68 | 26.45 | 26.45 | +0.437% | 8,179 | +8.795% |
| 2025-07-18 | 26.49 | 26.49 | 26.32 | 26.34 | -0.209% | 582 | +9.270% |
| 2025-07-17 | 26.37 | 26.39 | 26.31 | 26.39 | +0.423% | 1,873 | +9.042% |
| 2025-07-16 | 26.28 | 26.28 | 26.28 | 26.28 | +0.004% | 50 | +9.503% |
| 2025-07-15 | 26.28 | 26.28 | 26.28 | 26.28 | -0.905% | 182 | +9.507% |
| 2025-07-14 | 26.52 | 26.52 | 26.52 | 26.52 | -0.075% | 38 | +8.516% |
| 2025-07-11 | 26.54 | 26.54 | 26.54 | 26.54 | -1.198% | 155 | +8.434% |
| 2025-07-10 | 26.86 | 26.86 | 26.86 | 26.86 | -0.139% | 133 | +7.135% |
| 2025-07-09 | 26.90 | 26.90 | 26.90 | 26.90 | +0.483% | 29 | +6.986% |
| 2025-07-08 | 26.74 | 26.77 | 26.74 | 26.77 | +1.248% | 271 | +7.503% |
| 2025-07-07 | 26.42 | 26.44 | 26.42 | 26.44 | -1.416% | 470 | +8.845% |
| 2025-07-03 | 26.82 | 26.82 | 26.82 | 26.82 | -0.038% | 25 | +7.303% |
| 2025-07-02 | 26.83 | 26.83 | 26.83 | 26.83 | +1.245% | 245 | +7.262% |
| 2025-07-01 | 26.50 | 26.50 | 26.50 | 26.50 | +0.876% | 22 | +8.598% |
| 2025-06-30 | 26.27 | 26.27 | 26.27 | 26.27 | -0.831% | 171 | +9.549% |
| 2025-06-27 | 26.45 | 26.49 | 26.32 | 26.49 | +0.972% | 2,953 | +8.639% |
| 2025-06-26 | 26.23 | 26.23 | 26.23 | 26.23 | +0.019% | 38 | +9.695% |
| 2025-06-25 | 26.23 | 26.23 | 26.23 | 26.23 | -0.719% | 21 | +9.716% |
| 2025-06-24 | 26.35 | 26.42 | 26.27 | 26.42 | +0.648% | 1,554 | +8.927% |
| 2025-06-23 | 26.25 | 26.25 | 26.25 | 26.25 | +0.421% | 196 | +9.632% |
| 2025-06-20 | 26.19 | 26.29 | 26.14 | 26.14 | -0.704% | 504 | +10.094% |
| 2025-06-18 | 26.33 | 26.33 | 26.33 | 26.33 | +0.043% | 8 | +9.319% |
| 2025-06-17 | 26.31 | 26.31 | 26.31 | 26.31 | -0.852% | 22 | +9.366% |
| 2025-06-16 | 26.54 | 26.54 | 26.54 | 26.54 | +1.754% | 211 | +8.434% |
| 2025-06-13 | 26.08 | 26.08 | 26.08 | 26.08 | -0.448% | 34 | +10.336% |
| 2025-06-12 | 26.23 | 26.23 | 26.20 | 26.20 | -0.758% | 396 | +9.842% |
| 2025-06-11 | 26.34 | 26.40 | 26.32 | 26.40 | +0.811% | 897 | +9.009% |
| 2025-06-10 | 26.20 | 26.20 | 26.19 | 26.19 | -0.275% | 122 | +9.893% |
| 2025-06-09 | 26.25 | 26.26 | 26.25 | 26.26 | +0.791% | 525 | +9.591% |
| 2025-06-06 | 26.10 | 26.10 | 26.05 | 26.05 | +0.478% | 487 | +10.457% |
| 2025-06-05 | 25.99 | 25.99 | 25.93 | 25.93 | -0.077% | 231 | +10.985% |
| 2025-06-04 | 25.97 | 26.05 | 25.95 | 25.95 | +0.209% | 761 | +10.900% |
| 2025-06-03 | 25.90 | 25.90 | 25.90 | 25.90 | +0.216% | 0 | +11.131% |
| 2025-06-02 | 25.84 | 25.84 | 25.84 | 25.84 | +0.392% | 275 | +11.372% |
| 2025-05-30 | 25.74 | 25.74 | 25.74 | 25.74 | +0.035% | 43 | +11.808% |
| 2025-05-29 | 25.73 | 25.73 | 25.73 | 25.73 | -0.116% | 148 | +11.848% |
| 2025-05-28 | 25.80 | 25.80 | 25.76 | 25.76 | -0.732% | 1,155 | +11.718% |
| 2025-05-27 | 25.95 | 25.95 | 25.95 | 25.95 | +1.081% | 280 | +10.900% |
| 2025-05-23 | 25.67 | 25.67 | 25.67 | 25.67 | -0.049% | 269 | +12.099% |
| 2025-05-22 | 25.66 | 25.68 | 25.66 | 25.68 | -0.500% | 692 | +12.044% |
| 2025-05-21 | 25.99 | 25.99 | 25.81 | 25.81 | -0.868% | 781 | +11.484% |
| 2025-05-20 | 26.03 | 26.04 | 26.03 | 26.04 | -0.374% | 362 | +10.517% |
| 2025-05-19 | 26.14 | 26.14 | 26.14 | 26.14 | +0.260% | 39 | +10.103% |
| 2025-05-16 | 26.07 | 26.07 | 26.07 | 26.07 | +0.462% | 61 | +10.389% |
| 2025-05-15 | 25.95 | 25.95 | 25.95 | 25.95 | +1.407% | 70 | +10.900% |
| 2025-05-14 | 25.60 | 25.66 | 25.59 | 25.59 | -1.482% | 566 | +12.460% |
| 2025-05-13 | 25.98 | 26.01 | 25.98 | 25.98 | +0.874% | 5,847 | +10.793% |
| 2025-05-12 | 25.75 | 25.75 | 25.75 | 25.75 | +1.578% | 122 | +11.761% |
| 2025-05-09 | 25.35 | 25.35 | 25.35 | 25.35 | +1.319% | 17 | +13.525% |
| 2025-05-08 | 25.07 | 25.07 | 25.02 | 25.02 | +0.457% | 214 | +15.022% |
| 2025-05-07 | 25.05 | 25.05 | 24.91 | 24.91 | -0.295% | 104 | +15.547% |
| 2025-05-06 | 25.08 | 25.10 | 24.98 | 24.98 | -0.557% | 1,075 | +15.206% |
| 2025-05-05 | 25.20 | 25.20 | 25.12 | 25.12 | +0.480% | 540 | +14.564% |
| 2025-05-02 | 25.00 | 25.00 | 25.00 | 25.00 | +0.766% | 60 | +15.114% |
| 2025-05-01 | 24.85 | 24.85 | 24.81 | 24.81 | +0.812% | 213 | +15.996% |
| 2025-04-30 | 24.51 | 24.61 | 24.50 | 24.61 | -0.617% | 819 | +16.938% |
| 2025-04-29 | 24.74 | 24.76 | 24.66 | 24.76 | +0.053% | 1,087 | +16.216% |
| 2025-04-28 | 24.75 | 24.75 | 24.75 | 24.75 | +1.082% | 99 | +16.277% |
| 2025-04-25 | 24.39 | 24.48 | 24.39 | 24.48 | -0.401% | 210 | +17.535% |
| 2025-04-24 | 24.58 | 24.58 | 24.58 | 24.58 | +1.590% | 187 | +17.064% |
| 2025-04-23 | 24.28 | 24.28 | 24.14 | 24.20 | +0.452% | 336 | +18.925% |
| 2025-04-22 | 23.93 | 24.09 | 23.93 | 24.09 | +2.120% | 6,699 | +19.462% |
| 2025-04-21 | 23.61 | 23.61 | 23.59 | 23.59 | -0.127% | 455 | +21.994% |
| 2025-04-17 | 23.41 | 23.62 | 23.41 | 23.62 | +1.135% | 372 | +21.839% |
| 2025-04-16 | 23.56 | 23.56 | 23.30 | 23.36 | -0.684% | 1,567 | +23.221% |
| 2025-04-15 | 23.67 | 23.67 | 23.52 | 23.52 | -0.693% | 1,452 | +22.378% |
| 2025-04-14 | 23.61 | 23.68 | 23.60 | 23.68 | 0.000% | 1,580 | +21.531% |