Dark

FTCS
First Trust Capital Strength ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:58:57 PM EDT

100.63USD+0.459%(+0.46)406,629

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-100.17)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

100.17USD+0.080%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	100.1000	100.750000	100.100000	100.6300	+0.459%	406,629	0.000%
2026-08-07	99.5700	100.250000	99.170000	100.1700	+0.260%	296,164	+0.459%
2026-08-06	100.5000	100.850000	99.412100	99.9100	-0.030%	320,818	+0.721%
2026-08-05	100.1700	100.450000	99.410000	99.9400	+0.140%	355,640	+0.690%
2026-08-04	98.6300	99.885000	98.230000	99.8000	+0.778%	474,934	+0.832%
2026-08-03	99.3700	99.890000	98.610000	99.0300	+0.233%	588,544	+1.616%
2026-07-31	98.4800	99.030000	97.820000	98.8000	-0.514%	715,506	+1.852%
2026-07-30	99.7500	99.750000	98.016300	99.3100	-1.135%	561,417	+1.329%
2026-07-29	100.0800	101.120000	99.970000	100.4500	+0.239%	796,275	+0.179%
2026-07-28	99.5600	100.890000	99.560000	100.2100	+1.757%	379,848	+0.419%
2026-07-27	97.7000	98.890000	97.700000	98.4800	+1.119%	410,849	+2.183%
2026-07-24	96.3900	97.480000	96.070000	97.3900	+1.311%	607,527	+3.327%
2026-07-23	95.7500	96.360000	95.750000	96.1300	+0.156%	406,518	+4.681%
2026-07-22	96.2200	96.600000	95.800000	95.9800	+0.115%	567,907	+4.845%
2026-07-21	96.1600	96.330000	95.720000	95.8700	-0.612%	435,796	+4.965%
2026-07-20	96.9900	96.990000	96.350000	96.4600	-0.495%	819,481	+4.323%
2026-07-17	97.9700	98.800000	96.815000	96.9400	-1.041%	706,209	+3.806%
2026-07-16	96.3600	97.960000	96.360000	97.9600	+1.851%	514,494	+2.726%
2026-07-15	96.0100	96.890000	96.010000	96.1800	+0.177%	487,936	+4.627%
2026-07-14	96.5200	96.840000	95.990000	96.0100	-0.959%	500,772	+4.812%
2026-07-13	96.7800	97.340000	96.640300	96.9400	+0.342%	523,389	+3.806%
2026-07-10	96.2600	96.710000	96.140000	96.6100	+0.426%	456,597	+4.161%
2026-07-09	96.1900	96.320000	95.750000	96.2000	-0.187%	407,795	+4.605%
2026-07-08	97.1200	97.120000	96.345000	96.3800	-1.179%	399,403	+4.410%
2026-07-07	97.8000	98.260000	97.310000	97.5300	+0.640%	519,507	+3.179%
2026-07-06	97.0000	97.105000	96.120000	96.9100	-0.268%	559,327	+3.839%
2026-07-02	95.3900	97.230000	95.390000	97.1700	+2.284%	621,579	+3.561%
2026-07-01	94.0900	95.470000	94.090000	95.0000	+1.150%	547,714	+5.926%
2026-06-30	93.9600	94.015000	93.550000	93.9200	+0.021%	522,263	+7.144%
2026-06-29	94.4200	94.605000	93.730000	93.9000	-0.096%	845,212	+7.167%
2026-06-26	93.3000	94.290000	93.300000	93.9900	+0.761%	412,597	+7.065%
2026-06-25	93.5100	94.770000	93.185000	93.2800	-0.650%	346,498	+7.880%
2026-06-24	93.3500	94.512700	93.350000	93.8900	+0.600%	655,392	+7.179%
2026-06-23	93.1100	93.560000	92.975000	93.3300	+0.647%	512,563	+7.822%
2026-06-22	92.7700	93.180000	92.620000	92.7300	-0.247%	410,024	+8.519%
2026-06-18	93.5300	93.610000	92.790000	92.9600	-0.375%	766,030	+8.251%
2026-06-17	94.3300	94.660000	92.960000	93.3100	-1.437%	913,465	+7.845%
2026-06-16	94.4900	94.930000	94.330000	94.6700	+0.318%	733,026	+6.296%
2026-06-15	94.6100	94.820000	94.270000	94.3700	-0.169%	566,441	+6.633%
2026-06-12	94.4600	94.820000	93.970000	94.5300	+0.393%	592,152	+6.453%
2026-06-11	93.6800	94.690000	93.680000	94.1600	+0.588%	1,182,131	+6.871%
2026-06-10	94.0200	94.420000	93.540000	93.6100	-0.404%	449,154	+7.499%
2026-06-09	93.0000	94.040000	93.000000	93.9900	+1.141%	1,278,835	+7.065%
2026-06-08	93.5700	93.720000	92.930000	92.9300	-0.843%	851,725	+8.286%
2026-06-05	93.4300	94.285000	93.430000	93.7200	+0.421%	2,268,250	+7.373%
2026-06-04	93.1800	93.900000	93.040000	93.3274	+1.179%	1,298,825	+7.825%
2026-06-03	91.9100	92.535000	91.910000	92.2400	-0.011%	687,147	+9.096%
2026-06-02	92.2200	92.419900	91.690000	92.2500	-0.503%	460,834	+9.084%
2026-06-01	92.9600	93.090000	92.430000	92.7168	-0.572%	652,209	+8.535%
2026-05-29	93.5300	93.740000	93.250000	93.2500	-0.491%	451,899	+7.914%
2026-05-28	93.7200	94.080000	93.480000	93.7100	+0.032%	485,786	+7.384%
2026-05-27	93.9500	94.650000	93.665000	93.6800	-0.467%	796,081	+7.419%
2026-05-26	94.6400	94.640000	94.015000	94.1200	-0.413%	516,548	+6.917%
2026-05-22	94.0000	94.816991	94.000000	94.5100	+0.846%	372,784	+6.476%
2026-05-21	93.2800	93.755000	92.740000	93.7171	-0.056%	1,181,015	+7.376%
2026-05-20	93.6800	93.930000	93.160000	93.7700	+0.160%	811,575	+7.316%
2026-05-19	93.6600	94.290000	93.325000	93.6200	-0.318%	684,655	+7.488%
2026-05-18	92.5000	93.990000	92.360000	93.9188	+1.536%	641,657	+7.146%
2026-05-15	92.7200	93.090000	92.480000	92.4976	-0.161%	549,437	+8.792%
2026-05-14	92.5900	93.070000	92.545000	92.6470	+0.441%	712,019	+8.617%
2026-05-13	92.1100	92.560000	91.790100	92.2400	-0.173%	664,116	+9.096%
2026-05-12	91.9200	92.680000	91.480000	92.4000	+0.741%	1,452,285	+8.907%
2026-05-11	92.1100	92.270000	91.470000	91.7200	-0.639%	1,013,114	+9.714%
2026-05-08	92.6000	92.740000	92.120000	92.3100	-0.205%	434,398	+9.013%
2026-05-07	92.9400	93.230000	92.360000	92.5000	-0.868%	796,426	+8.789%
2026-05-06	93.5300	93.670000	93.085000	93.3100	-0.129%	473,858	+7.845%
2026-05-05	93.0600	93.680000	92.770000	93.4306	+0.490%	449,696	+7.706%
2026-05-04	93.2900	93.760000	92.820000	92.9746	-0.519%	364,918	+8.234%
2026-05-01	94.1500	94.370000	93.460000	93.4600	-0.362%	492,297	+7.672%
2026-04-30	92.9100	93.960000	92.900000	93.8000	+0.730%	571,886	+7.281%
2026-04-29	92.9900	93.380000	92.770000	93.1200	+0.193%	354,460	+8.065%
2026-04-28	93.2900	93.660000	92.720000	92.9410	+0.091%	544,791	+8.273%
2026-04-27	92.7200	93.520000	92.720000	92.8562	-0.112%	470,853	+8.372%
2026-04-24	93.3800	93.380000	92.730000	92.9600	-0.567%	461,645	+8.251%
2026-04-23	93.2100	93.590000	92.780000	93.4900	+0.068%	397,883	+7.637%
2026-04-22	93.9100	94.020000	93.275000	93.4263	-0.111%	321,785	+7.711%
2026-04-21	94.5600	94.560000	93.340000	93.5302	-0.978%	567,718	+7.591%
2026-04-20	94.5200	94.990000	94.310000	94.4537	-0.298%	554,519	+6.539%
2026-04-17	94.3900	95.145000	94.140000	94.7363	+0.815%	715,558	+6.221%
2026-04-16	94.0600	94.615000	93.940000	93.9700	-0.170%	456,399	+7.087%
2026-04-15	93.9900	94.300000	93.500000	94.1300	+0.106%	528,321	+6.905%
2026-04-14	93.6400	94.140000	93.465000	94.0300	+0.128%	577,080	+7.019%
2026-04-13	92.9000	93.930000	92.850000	93.9100	+0.805%	482,358	+7.156%
2026-04-10	94.4900	94.490000	93.030000	93.1600	-1.334%	512,371	+8.018%
2026-04-09	94.1600	94.700000	93.820000	94.4200	-0.106%	345,292	+6.577%
2026-04-08	93.2700	94.520000	93.270000	94.5200	+2.095%	565,966	+6.464%
2026-04-07	92.9200	93.035000	92.270000	92.5800	-0.804%	994,051	+8.695%
2026-04-06	92.8200	93.330000	92.610000	93.3300	+0.290%	489,665	+7.822%
2026-04-02	92.2900	93.420000	92.120000	93.0600	+0.367%	662,651	+8.135%
2026-04-01	92.7900	93.100000	92.540000	92.7200	-0.043%	1,025,843	+8.531%
2026-03-31	92.6300	93.060000	91.800000	92.7600	+0.965%	1,799,298	+8.484%
2026-03-30	91.9500	92.590000	91.665000	91.8731	+0.453%	666,148	+9.532%
2026-03-27	92.3000	92.400000	91.275000	91.4586	-1.158%	632,061	+10.028%
2026-03-26	92.6500	93.510000	92.470000	92.5300	-0.666%	796,040	+8.754%
2026-03-25	93.1200	93.470000	92.400000	93.1503	+0.612%	792,167	+8.030%
2026-03-24	92.1300	93.030000	92.020000	92.5839	-0.125%	1,160,820	+8.691%
2026-03-23	93.1500	93.530000	92.670000	92.7000	+0.578%	652,903	+8.554%
2026-03-20	92.5600	92.900000	91.895000	92.1674	-0.648%	594,598	+9.182%
2026-03-19	92.9200	93.220000	92.360000	92.7688	-0.249%	655,390	+8.474%
2026-03-18	94.1600	94.220000	92.990000	93.0000	-1.744%	480,964	+8.204%
2026-03-17	94.9800	95.370000	94.640000	94.6504	-0.089%	476,462	+6.318%
2026-03-16	94.7300	95.280000	94.550000	94.7343	+0.459%	448,343	+6.223%
2026-03-13	94.6300	95.175000	94.220000	94.3013	+0.093%	352,648	+6.711%
2026-03-12	94.7600	95.210000	94.190100	94.2139	-1.109%	454,766	+6.810%
2026-03-11	95.7300	95.730000	94.950000	95.2700	-0.618%	441,928	+5.626%
2026-03-10	96.4000	96.862300	95.670000	95.8620	-0.949%	568,030	+4.974%
2026-03-09	96.5900	97.020000	95.380000	96.7800	-0.326%	743,428	+3.978%
2026-03-06	97.0000	97.140000	96.000000	97.0965	-0.475%	616,678	+3.639%
2026-03-05	98.1500	98.150000	97.080000	97.5600	-1.115%	902,706	+3.147%
2026-03-04	98.9700	98.970000	98.056323	98.6600	-0.001%	403,489	+1.997%
2026-03-03	98.3500	99.039900	97.570000	98.6608	-0.778%	511,795	+1.996%
2026-03-02	99.1100	99.740000	98.840000	99.4349	+0.094%	459,425	+1.202%
2026-02-27	98.3500	99.460000	98.220000	99.3419	+0.701%	313,601	+1.297%
2026-02-26	98.3900	98.710300	98.100000	98.6500	+0.710%	354,928	+2.007%
2026-02-25	98.0600	98.220000	97.430000	97.9543	-0.060%	270,747	+2.732%
2026-02-24	97.3500	98.080000	97.350000	98.0131	+0.639%	442,896	+2.670%
2026-02-23	97.6800	98.190000	97.310000	97.3912	-0.682%	300,310	+3.326%
2026-02-20	97.4900	98.070000	97.210000	98.0600	+0.329%	285,122	+2.621%
2026-02-19	97.9300	98.310000	97.430000	97.7382	-0.450%	280,083	+2.959%
2026-02-18	97.7300	98.240000	97.662300	98.1800	+0.502%	473,912	+2.495%
2026-02-17	97.6500	98.270000	97.240000	97.6900	+0.003%	358,760	+3.010%
2026-02-13	97.2600	98.235000	97.260000	97.6875	+0.362%	419,713	+3.012%
2026-02-12	98.2300	98.580000	97.270000	97.3347	-1.032%	402,139	+3.386%
2026-02-11	98.2700	98.460000	97.980000	98.3500	+0.041%	389,696	+2.318%
2026-02-10	98.5100	99.020000	98.268500	98.3100	-0.456%	335,325	+2.360%
2026-02-09	99.0000	99.060000	98.500000	98.7600	-0.343%	305,854	+1.893%
2026-02-06	98.3500	99.210000	98.350000	99.1000	+1.071%	359,012	+1.544%
2026-02-05	98.3800	98.750000	97.900000	98.0500	+0.010%	504,071	+2.631%
2026-02-04	97.3600	98.265000	97.350000	98.0400	+0.605%	631,666	+2.642%
2026-02-03	97.2100	98.100000	97.090000	97.4500	-0.143%	473,021	+3.263%
2026-02-02	96.7000	97.685000	96.590000	97.5900	+0.861%	391,665	+3.115%
2026-01-30	95.9900	96.800000	95.760000	96.7568	+0.579%	489,423	+4.003%
2026-01-29	96.6000	96.720000	95.679900	96.2000	+0.281%	669,937	+4.605%
2026-01-28	95.9100	96.200000	95.680000	95.9300	-0.250%	353,618	+4.899%
2026-01-27	96.2200	96.330000	95.920000	96.1700	-0.145%	293,292	+4.638%
2026-01-26	96.1700	96.500000	96.060000	96.3100	+0.271%	344,649	+4.486%
2026-01-23	95.9600	96.155000	95.635000	96.0500	-0.062%	442,111	+4.768%
2026-01-22	96.0500	96.480000	96.010000	96.1100	+0.010%	549,854	+4.703%
2026-01-21	95.1900	96.280000	95.190000	96.1000	+1.062%	940,661	+4.714%
2026-01-20	95.2900	95.630000	94.925000	95.0900	-1.010%	646,853	+5.826%
2026-01-16	96.1000	96.350000	95.830000	96.0600	-0.135%	380,275	+4.757%
2026-01-15	95.9900	96.430000	95.845000	96.1900	+0.323%	455,734	+4.616%
2026-01-14	95.0100	95.880000	95.010000	95.8800	+0.714%	378,610	+4.954%
2026-01-13	95.2700	95.375000	94.760000	95.2000	-0.147%	897,192	+5.704%
2026-01-12	94.5900	95.400000	94.430000	95.3400	+0.495%	455,716	+5.549%
2026-01-09	94.5600	95.140000	94.560000	94.8700	+0.308%	574,313	+6.071%
2026-01-08	93.4900	94.790000	93.449900	94.5787	+1.229%	487,626	+6.398%
2026-01-07	94.3700	94.495000	93.379900	93.4300	-0.984%	388,058	+7.706%
2026-01-06	93.4400	94.480000	93.340000	94.3581	+0.882%	457,904	+6.647%
2026-01-05	92.3200	93.770000	92.320000	93.5334	+1.106%	653,871	+7.587%
2026-01-02	92.6300	92.630000	91.820000	92.5100	-0.002%	632,098	+8.777%
2025-12-31	93.3000	93.300000	92.470000	92.5116	-0.802%	270,259	+8.776%
2025-12-30	93.2600	93.465800	93.120000	93.2600	-0.171%	260,748	+7.903%
2025-12-29	93.6200	93.830000	93.330000	93.4194	-0.225%	275,411	+7.719%
2025-12-26	93.6200	93.750000	93.360000	93.6300	-0.026%	160,685	+7.476%
2025-12-24	93.2400	93.740000	93.240000	93.6543	+0.434%	115,463	+7.448%
2025-12-23	93.2500	93.350000	93.064000	93.2500	-0.075%	285,521	+7.914%
2025-12-22	92.9200	93.460000	92.820000	93.3200	+0.647%	348,736	+7.833%
2025-12-19	92.4300	93.045000	92.430000	92.7200	+0.238%	427,351	+8.531%
2025-12-18	92.8200	93.270000	92.420000	92.5000	-0.286%	526,958	+8.789%
2025-12-17	92.7300	93.290000	92.630000	92.7656	+0.082%	840,615	+8.478%
2025-12-16	93.3400	93.440000	92.460300	92.6900	-0.739%	380,482	+8.566%
2025-12-15	93.3400	93.720000	93.050000	93.3800	+0.243%	542,374	+7.764%
2025-12-12	93.1600	93.360000	92.890000	93.1537	-0.060%	466,454	+8.026%
2025-12-11	92.4400	93.320000	92.440000	93.2100	+0.866%	677,423	+7.961%
2025-12-10	91.5400	92.540000	91.540000	92.4100	+0.970%	596,636	+8.895%
2025-12-09	91.8300	92.200000	91.510000	91.5222	-0.227%	481,024	+9.951%
2025-12-08	92.2400	92.240000	91.650300	91.7300	-0.649%	396,666	+9.702%
2025-12-05	92.4500	92.565000	92.215000	92.3291	-0.163%	858,681	+8.991%
2025-12-04	92.5100	92.780000	92.280000	92.4800	-0.119%	571,822	+8.813%
2025-12-03	92.0400	92.625000	92.040000	92.5900	+0.652%	440,552	+8.683%
2025-12-02	92.1500	92.255000	91.580000	91.9900	-0.098%	348,798	+9.392%
2025-12-01	92.1700	92.825000	92.010000	92.0800	-0.658%	575,493	+9.285%
2025-11-28	92.4100	92.869900	92.308100	92.6900	+0.260%	127,379	+8.566%
2025-11-26	92.2700	92.740000	92.230000	92.4492	+0.249%	322,624	+8.849%
2025-11-25	91.1200	92.365600	91.120000	92.2200	+1.384%	351,810	+9.119%
2025-11-24	91.3700	91.370000	90.710000	90.9610	-0.437%	480,044	+10.630%
2025-11-21	90.1200	91.800000	90.120000	91.3600	+1.648%	887,273	+10.147%
2025-11-20	90.7200	91.158000	89.760000	89.8792	-0.523%	748,057	+11.961%
2025-11-19	90.7200	90.779700	90.055000	90.3520	-0.417%	547,494	+11.376%
2025-11-18	90.6600	91.100000	90.400000	90.7300	-0.330%	564,918	+10.911%
2025-11-17	91.6600	91.985200	90.880000	91.0300	-0.735%	624,023	+10.546%
2025-11-14	92.0100	92.100000	91.490100	91.7043	-0.548%	431,768	+9.733%
2025-11-13	92.4900	92.854500	92.080000	92.2100	-0.410%	591,398	+9.131%
2025-11-12	92.4400	92.970000	92.440000	92.5900	+0.260%	251,100	+8.683%
2025-11-11	91.7200	92.520000	91.690000	92.3500	+0.775%	235,815	+8.966%
2025-11-10	91.3400	91.740200	90.930000	91.6400	+0.328%	351,597	+9.810%
2025-11-07	90.6900	91.370000	90.650000	91.3400	+0.872%	461,832	+10.171%
2025-11-06	90.8900	91.077500	90.310000	90.5507	-0.527%	410,654	+11.131%
2025-11-05	90.8300	91.300000	90.570000	91.0303	+0.033%	387,421	+10.546%
2025-11-04	90.4500	91.100000	90.410000	91.0000	+0.262%	446,260	+10.582%
2025-11-03	91.0700	91.240000	90.195000	90.7620	-0.557%	407,667	+10.872%
2025-10-31	91.2000	91.535000	90.830000	91.2700	-0.328%	422,079	+10.255%
2025-10-30	91.4300	92.310000	91.430000	91.5700	+0.147%	575,322	+9.894%
2025-10-29	92.4900	92.510000	91.210000	91.4359	-1.495%	941,930	+10.055%
2025-10-28	93.2000	93.410000	92.780000	92.8236	-0.766%	530,390	+8.410%
2025-10-27	93.6300	93.690000	93.400000	93.5400	+0.161%	238,279	+7.580%
2025-10-24	94.1600	94.160000	93.340000	93.3900	-0.261%	217,856	+7.752%
2025-10-23	93.5900	93.750000	93.270000	93.6344	+0.314%	322,222	+7.471%
2025-10-22	93.7400	94.060000	93.330000	93.3413	-0.488%	395,835	+7.809%
2025-10-21	93.1200	94.000000	93.120000	93.7991	+0.556%	197,335	+7.282%
2025-10-20	93.0100	93.386076	92.811900	93.2800	+0.528%	172,241	+7.880%
2025-10-17	92.0800	92.940000	92.080000	92.7900	+0.957%	434,926	+8.449%
2025-10-16	92.9300	93.020000	91.720000	91.9100	-1.109%	363,235	+9.488%
2025-10-15	93.4600	93.900000	92.485000	92.9406	-0.586%	240,889	+8.273%
2025-10-14	92.2100	93.660000	92.210000	93.4881	+1.014%	289,860	+7.639%
2025-10-13	92.4200	92.790000	92.270000	92.5500	+0.162%	481,006	+8.730%
2025-10-10	93.3500	93.600000	92.340000	92.4000	-0.735%	269,180	+8.907%
2025-10-09	93.9200	93.950000	92.965000	93.0839	-0.806%	342,793	+8.107%
2025-10-08	93.9100	93.910000	93.530000	93.8400	+0.096%	321,413	+7.236%
2025-10-07	93.7600	93.930000	93.410000	93.7500	-0.011%	393,257	+7.339%
2025-10-06	93.8500	93.850000	93.440000	93.7600	+0.107%	397,601	+7.327%
2025-10-03	93.1800	93.970000	93.180000	93.6600	+0.494%	306,656	+7.442%
2025-10-02	92.9300	93.330000	92.850000	93.2000	-0.043%	332,874	+7.972%
2025-10-01	93.3400	93.500000	92.840000	93.2400	-0.427%	312,009	+7.926%
2025-09-30	93.0400	93.680000	93.010000	93.6400	+0.440%	445,812	+7.465%
2025-09-29	93.1900	93.270000	92.870000	93.2300	+0.403%	231,423	+7.937%
2025-09-26	92.0300	92.890000	92.030000	92.8559	+1.040%	344,595	+8.372%
2025-09-25	92.3100	92.630000	91.720000	91.8999	-0.692%	388,749	+9.500%
2025-09-24	92.4600	92.726500	92.440000	92.5400	+0.149%	330,254	+8.742%
2025-09-23	92.2700	92.620000	92.040000	92.4023	-0.036%	358,428	+8.904%
2025-09-22	92.2100	92.540000	92.130000	92.4356	-0.061%	482,368	+8.865%
2025-09-19	92.7600	92.760000	92.260000	92.4918	-0.074%	348,834	+8.799%
2025-09-18	92.6800	92.935000	92.447200	92.5600	-0.162%	353,194	+8.719%
2025-09-17	92.4300	93.310000	92.430000	92.7100	+0.446%	419,187	+8.543%
2025-09-16	92.6900	92.760000	92.250000	92.2985	-0.370%	254,273	+9.027%
2025-09-15	93.3300	93.330000	92.570000	92.6413	-0.576%	345,474	+8.623%
2025-09-12	93.4600	93.650000	93.100200	93.1783	-0.599%	271,381	+7.997%
2025-09-11	92.5600	93.810000	92.560000	93.7400	+1.461%	371,386	+7.350%
2025-09-10	92.5300	92.780000	92.070000	92.3900	-0.506%	400,166	+8.919%
2025-09-09	93.1900	93.190000	92.667697	92.8600	-0.530%	463,981	+8.367%
2025-09-08	93.1500	93.394500	92.590000	93.3550	+0.199%	360,235	+7.793%
2025-09-05	93.4800	93.780000	92.730000	93.1700	-0.310%	441,939	+8.007%
2025-09-04	93.0900	93.470000	92.890000	93.4600	+0.647%	329,233	+7.672%
2025-09-03	92.6800	92.960000	92.502000	92.8595	-0.130%	294,167	+8.368%
2025-09-02	92.7600	93.045000	92.550000	92.9800	-0.172%	265,517	+8.228%
2025-08-29	92.9300	93.320000	92.825000	93.1400	+0.420%	375,045	+8.042%
2025-08-28	93.0200	93.020000	92.460000	92.7500	-0.268%	307,213	+8.496%
2025-08-27	92.7400	93.120000	92.672400	92.9995	+0.193%	250,003	+8.205%
2025-08-26	92.7100	92.990000	92.590000	92.8200	-0.019%	258,998	+8.414%
2025-08-25	93.4800	93.560000	92.780000	92.8372	-0.790%	325,622	+8.394%
2025-08-22	93.6000	94.220000	93.520000	93.5765	+0.456%	351,398	+7.538%
2025-08-21	93.2300	93.361600	92.950000	93.1516	-0.421%	212,382	+8.028%
2025-08-20	93.6700	94.370000	93.440500	93.5450	+0.327%	292,413	+7.574%
2025-08-19	92.4300	93.550500	92.430000	93.2400	+0.909%	249,144	+7.926%
2025-08-18	92.5700	92.770000	92.360000	92.4000	-0.248%	201,179	+8.907%
2025-08-15	92.8000	92.990000	92.430000	92.6300	-0.076%	343,427	+8.637%
2025-08-14	92.8700	92.930000	92.520800	92.7009	-0.543%	383,627	+8.553%
2025-08-13	92.4700	93.225000	92.310000	93.2066	+1.065%	366,548	+7.964%
2025-08-12	92.0400	92.240000	91.770000	92.2248	+0.332%	254,141	+9.114%
2025-08-11	91.9900	92.250000	91.590000	91.9200	+0.022%	243,342	+9.476%
2025-08-08	91.6800	92.090000	91.670000	91.8995	+0.679%	189,474	+9.500%
2025-08-07	91.9000	92.090000	90.980300	91.2800	-0.371%	183,763	+10.243%
2025-08-06	90.9100	91.750000	90.820000	91.6200	+0.736%	292,853	+9.834%
2025-08-05	91.2900	91.390000	90.905000	90.9506	-0.850%	311,411	+10.642%
2025-08-04	90.7200	91.730000	90.720000	91.7300	+1.314%	232,895	+9.702%
2025-08-01	90.6900	90.700000	90.115300	90.5400	-0.308%	431,848	+11.144%
2025-07-31	91.1100	91.750000	90.605300	90.8200	-0.329%	510,509	+10.802%
2025-07-30	91.6400	91.820000	90.840000	91.1200	-0.481%	330,341	+10.437%
2025-07-29	91.7600	91.800000	91.267000	91.5600	-0.015%	235,640	+9.906%
2025-07-28	92.1300	92.130000	91.480000	91.5739	-0.733%	277,910	+9.889%
2025-07-25	91.9300	92.320000	91.880000	92.2500	+0.523%	281,311	+9.084%
2025-07-24	91.7100	92.090000	91.610000	91.7700	-0.380%	291,385	+9.655%
2025-07-23	91.9600	92.190000	91.690200	92.1200	+0.399%	267,792	+9.238%
2025-07-22	90.8700	91.900000	90.815000	91.7537	+1.062%	547,814	+9.674%
2025-07-21	90.8600	91.390000	90.780000	90.7897	+0.011%	282,632	+10.839%
2025-07-18	91.2200	91.240000	90.595000	90.7800	-0.231%	452,374	+10.850%
2025-07-17	90.2400	91.070000	90.240000	90.9900	+0.784%	301,366	+10.595%
2025-07-16	89.9000	90.345000	89.390000	90.2824	+0.627%	343,992	+11.461%
2025-07-15	91.0200	91.020000	89.680000	89.7200	-1.461%	275,420	+12.160%
2025-07-14	90.7600	91.100000	90.520000	91.0500	+0.132%	290,349	+10.522%
2025-07-11	91.2400	91.240000	90.730000	90.9300	-0.764%	253,876	+10.668%
2025-07-10	91.5500	92.060000	91.370000	91.6300	+0.033%	231,550	+9.822%
2025-07-09	91.7600	91.760000	91.070300	91.6000	+0.066%	341,989	+9.858%
2025-07-08	91.5600	91.912000	91.470000	91.5400	-0.142%	262,693	+9.930%
2025-07-07	92.2300	92.230000	91.270000	91.6700	-0.650%	307,367	+9.774%
2025-07-03	92.0800	92.360000	91.760000	92.2700	+0.381%	118,165	+9.060%
2025-07-02	92.0100	92.017700	91.210000	91.9200	-0.065%	374,525	+9.476%
2025-07-01	90.7100	92.330000	90.710000	91.9800	+1.199%	425,086	+9.404%
2025-06-30	90.4900	91.030000	90.330000	90.8900	+0.642%	303,372	+10.716%
2025-06-27	90.1100	90.740800	89.830000	90.3100	+0.411%	390,539	+11.427%
2025-06-26	89.7300	90.005000	89.580000	89.9400	+0.223%	141,584	+11.886%
2025-06-25	90.3100	90.310000	89.680000	89.7400	-0.829%	199,488	+12.135%
2025-06-24	90.2000	90.614301	89.845000	90.4900	+0.667%	201,112	+11.206%
2025-06-23	89.0800	89.930000	88.810000	89.8900	+1.068%	231,427	+11.948%
2025-06-20	89.1800	89.370000	88.700000	88.9400	0.000%	335,634	+13.144%
2025-06-18	89.3200	89.585000	88.840000	88.9400	-0.403%	204,886	+13.144%
2025-06-17	89.8200	89.945000	89.160000	89.3000	-0.965%	283,702	+12.688%
2025-06-16	90.3300	90.690000	89.980000	90.1700	+0.200%	274,696	+11.600%
2025-06-13	90.4500	90.800000	89.740000	89.9900	-1.218%	173,916	+11.824%
2025-06-12	90.5000	91.100000	90.364100	91.1000	+0.452%	228,269	+10.461%
2025-06-11	91.2000	91.230000	90.449800	90.6900	-0.494%	226,091	+10.960%
2025-06-10	90.7800	91.216300	90.730000	91.1400	+0.408%	253,651	+10.413%
2025-06-09	91.1900	91.190000	90.370000	90.7700	-0.482%	228,501	+10.863%
2025-06-06	91.2100	91.510000	90.890000	91.2100	+0.662%	194,286	+10.328%
2025-06-05	91.1800	91.218000	90.400000	90.6100	-0.275%	242,226	+11.058%
2025-06-04	91.3700	91.460000	90.860000	90.8600	-0.362%	182,337	+10.753%
2025-06-03	90.7300	91.288000	90.369832	91.1900	+0.374%	193,409	+10.352%
2025-06-02	90.7600	90.880000	89.930000	90.8500	-0.110%	157,919	+10.765%
2025-05-30	90.6100	91.250000	90.325000	90.9500	+0.254%	164,698	+10.643%
2025-05-29	90.6500	90.790000	89.970000	90.7200	+0.521%	178,703	+10.924%
2025-05-28	91.0600	91.319900	90.250000	90.2500	-1.009%	198,432	+11.501%
2025-05-27	90.5100	91.230000	90.320000	91.1700	+1.492%	214,121	+10.376%
2025-05-23	89.4500	90.120000	89.270000	89.8300	-0.806%	188,755	+12.023%
2025-05-22	90.6700	90.958800	90.050000	90.5600	-0.231%	210,114	+11.120%
2025-05-21	91.4600	91.690000	90.710000	90.7700	-1.348%	170,741	+10.863%
2025-05-20	92.2400	92.359600	91.707400	92.0100	-0.411%	215,479	+9.369%
2025-05-19	91.6200	92.478300	91.620000	92.3900	+0.304%	156,045	+8.919%
2025-05-16	91.3300	92.110000	91.120100	92.1100	+0.733%	205,315	+9.250%
2025-05-15	89.8700	91.440000	89.870000	91.4400	+1.849%	183,919	+10.050%
2025-05-14	90.0900	90.181200	89.570000	89.7800	-0.609%	160,694	+12.085%
2025-05-13	90.7500	90.950000	90.330000	90.3300	-0.540%	389,681	+11.403%
2025-05-12	90.5000	90.850000	90.103600	90.8200	+2.114%	165,976	+10.802%
2025-05-09	89.3400	89.471800	88.940000	88.9400	-0.437%	148,184	+13.144%
2025-05-08	89.4900	90.243200	89.220000	89.3300	+0.101%	203,148	+12.650%
2025-05-07	88.9600	89.619900	88.830000	89.2400	+0.666%	213,312	+12.763%
2025-05-06	88.6900	89.210000	88.430000	88.6500	-0.678%	233,557	+13.514%
2025-05-05	89.3100	89.660000	88.925100	89.2550	-0.218%	152,716	+12.744%
2025-05-02	89.1300	89.660000	88.960000	89.4500	+1.325%	204,421	+12.499%
2025-05-01	88.3500	88.826900	87.940000	88.2800	-0.091%	334,554	+13.990%
2025-04-30	87.6300	88.700000	86.700000	88.3600	+0.615%	230,568	+13.886%
2025-04-29	87.1400	88.005000	86.985000	87.8200	+0.769%	362,204	+14.587%
2025-04-28	86.9900	87.505000	86.510000	87.1500	+0.276%	329,749	+15.468%
2025-04-25	87.1200	87.130000	85.994800	86.9100	-0.390%	205,654	+15.786%
2025-04-24	86.3300	87.330000	85.936000	87.2500	+0.832%	291,147	+15.335%
2025-04-23	87.4100	87.930000	86.225200	86.5300	+0.081%	268,253	+16.295%
2025-04-22	85.3500	86.590000	85.240000	86.4600	+1.909%	287,544	+16.389%
2025-04-21	86.1400	86.180000	83.950000	84.8400	-1.987%	238,043	+18.612%
2025-04-17	85.9200	87.190000	85.920000	86.5600	+0.757%	271,995	+16.255%
2025-04-16	86.8800	87.315000	85.560000	85.9100	-1.412%	305,305	+17.134%
2025-04-15	87.7700	88.050000	87.100000	87.1400	-0.605%	277,695	+15.481%
2025-04-14	87.5300	88.145000	87.175000	87.6700	+1.049%	295,875	+14.783%
2025-04-11	85.3300	87.120000	84.770000	86.7600	+1.664%	319,371	+15.987%
2025-04-10	85.5600	86.065000	83.380000	85.3400	-1.238%	620,837	+17.917%
2025-04-09	80.7600	86.677700	80.660000	86.4100	+5.895%	632,040	+16.456%
2025-04-08	84.7000	84.970000	80.655000	81.6000	-1.318%	768,043	+23.321%
2025-04-07	82.4800	85.135500	80.690000	82.6900	-1.524%	951,345	+21.695%
2025-04-04	87.4600	87.480000	83.853500	83.9700	-5.151%	626,759	+19.840%
2025-04-03	88.3900	89.599900	88.380000	88.5300	-1.688%	447,821	+13.668%
2025-04-02	89.1300	90.140000	89.060800	90.0500	+0.401%	266,100	+11.749%
2025-04-01	89.4300	89.880100	89.050800	89.6900	+0.056%	330,633	+12.198%
2025-03-31	88.4000	90.025000	88.400000	89.6400	+1.162%	305,920	+12.260%
2025-03-28	89.6700	89.800000	88.546000	88.6100	-0.939%	585,207	+13.565%
2025-03-27	89.1400	89.655000	88.920100	89.4500	+0.168%	160,554	+12.499%
2025-03-26	89.0900	89.730000	89.090000	89.3000	+0.540%	289,821	+12.688%
2025-03-25	89.0700	89.199900	88.480000	88.8200	-0.202%	167,886	+13.297%
2025-03-24	88.6300	89.070000	88.585000	89.0000	+1.194%	220,531	+13.067%
2025-03-21	87.9000	88.110000	87.570000	87.9500	-0.532%	175,352	+14.417%
2025-03-20	88.5900	88.940600	88.190000	88.4200	-0.484%	171,325	+13.809%
2025-03-19	88.6100	89.090000	88.288900	88.8500	+0.407%	217,061	+13.258%
2025-03-18	88.7400	88.812464	88.190000	88.4900	-0.383%	178,208	+13.719%
2025-03-17	87.8300	89.029600	87.690000	88.8300	+1.035%	230,511	+13.284%
2025-03-14	87.2200	88.030000	87.030000	87.9200	+1.011%	236,611	+14.456%
2025-03-13	87.4000	87.823800	86.780500	87.0400	-0.412%	256,252	+15.614%
2025-03-12	88.5200	88.557600	87.320800	87.4000	-1.288%	373,623	+15.137%
2025-03-11	90.0900	90.090000	88.480100	88.5400	-1.960%	401,540	+13.655%
2025-03-10	90.2700	91.710000	89.830400	90.3100	-0.660%	303,596	+11.427%
2025-03-07	90.0700	91.080000	90.029300	90.9100	+0.620%	203,952	+10.692%
2025-03-06	90.0600	90.759000	89.870000	90.3500	-0.583%	259,115	+11.378%
2025-03-05	89.8100	91.092300	89.740000	90.8800	+0.989%	331,790	+10.728%
2025-03-04	91.1200	91.318405	89.820000	89.9900	-1.489%	351,235	+11.824%
2025-03-03	91.4700	92.070000	90.880000	91.3500	+0.011%	305,799	+10.159%
2025-02-28	90.7500	91.450000	90.110000	91.3400	+1.241%	309,592	+10.171%
2025-02-27	90.0700	90.930000	90.020000	90.2200	+0.089%	290,404	+11.538%
2025-02-26	90.7600	90.810000	90.000000	90.1400	-0.710%	294,988	+11.637%
2025-02-25	90.0300	90.890000	90.030000	90.7850	+1.086%	305,381	+10.844%
2025-02-24	89.6000	90.160000	89.600000	89.8100	+0.313%	395,693	+12.048%
2025-02-21	89.9200	90.030000	89.388000	89.5300	-0.456%	290,767	+12.398%
2025-02-20	89.8200	89.970000	89.440100	89.9400	-0.244%	262,131	+11.886%
2025-02-19	89.5700	90.180000	89.570000	90.1600	+0.457%	282,030	+11.613%