FTCS
First Trust Capital Strength ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:51 PM EDT
93.67USD-0.213%(-0.20)546,326
FTCS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 93.96 | 94.06 | 93.45 | 93.69 | -0.192% | 546,326 | 0.000% |
| 2026-10-01 | 93.68 | 94.18 | 93.53 | 93.87 | +0.021% | 591,563 | -0.192% |
| 2026-09-30 | 94.83 | 94.90 | 93.83 | 93.85 | -1.033% | 297,321 | -0.170% |
| 2026-09-29 | 94.66 | 94.93 | 94.16 | 94.83 | -0.156% | 649,964 | -1.202% |
| 2026-09-28 | 95.24 | 95.30 | 94.68 | 94.98 | -0.233% | 318,938 | -1.357% |
| 2026-09-25 | 94.94 | 95.32 | 94.63 | 95.20 | +0.348% | 365,714 | -1.586% |
| 2026-09-24 | 95.48 | 95.76 | 94.84 | 94.87 | -0.805% | 333,863 | -1.244% |
| 2026-09-23 | 95.88 | 96.43 | 95.56 | 95.64 | -0.499% | 376,547 | -2.039% |
| 2026-09-22 | 96.86 | 96.87 | 95.82 | 96.12 | -0.332% | 305,067 | -2.528% |
| 2026-09-21 | 96.50 | 96.70 | 96.11 | 96.44 | -0.083% | 310,870 | -2.852% |
| 2026-09-18 | 96.36 | 96.81 | 96.24 | 96.52 | -0.310% | 323,078 | -2.932% |
| 2026-09-17 | 97.37 | 97.37 | 96.36 | 96.82 | -0.021% | 206,180 | -3.233% |
| 2026-09-16 | 97.46 | 97.55 | 96.49 | 96.84 | -0.931% | 221,951 | -3.253% |
| 2026-09-15 | 97.92 | 97.99 | 97.34 | 97.75 | -0.255% | 238,196 | -4.153% |
| 2026-09-14 | 97.65 | 98.28 | 97.65 | 98.00 | +0.916% | 321,287 | -4.398% |
| 2026-09-11 | 97.30 | 97.46 | 96.74 | 97.11 | +0.331% | 306,445 | -3.522% |
| 2026-09-10 | 97.00 | 97.28 | 96.74 | 96.79 | -0.237% | 301,895 | -3.203% |
| 2026-09-09 | 97.63 | 97.63 | 96.95 | 97.02 | -0.970% | 259,684 | -3.432% |
| 2026-09-08 | 98.87 | 98.87 | 97.94 | 97.97 | -1.599% | 339,788 | -4.369% |
| 2026-09-04 | 99.95 | 100.03 | 99.54 | 99.56 | -1.021% | 292,897 | -5.898% |
| 2026-09-03 | 100.55 | 100.94 | 100.00 | 100.59 | +0.620% | 277,634 | -6.860% |
| 2026-09-02 | 100.06 | 100.25 | 99.85 | 99.97 | +0.040% | 320,865 | -6.282% |
| 2026-09-01 | 100.70 | 101.06 | 99.82 | 99.93 | -0.686% | 500,803 | -6.244% |
| 2026-08-31 | 101.02 | 101.02 | 100.61 | 100.62 | -0.671% | 308,155 | -6.887% |
| 2026-08-28 | 101.27 | 101.42 | 101.04 | 101.30 | +0.297% | 259,373 | -7.512% |
| 2026-08-27 | 100.91 | 101.40 | 100.76 | 101.00 | -0.757% | 338,724 | -7.238% |
| 2026-08-26 | 101.88 | 102.16 | 101.71 | 101.77 | -0.186% | 200,623 | -7.939% |
| 2026-08-25 | 101.91 | 102.16 | 101.61 | 101.96 | -0.313% | 403,513 | -8.111% |
| 2026-08-24 | 101.66 | 102.55 | 101.66 | 102.28 | +0.749% | 212,061 | -8.399% |
| 2026-08-21 | 100.99 | 101.80 | 100.99 | 101.52 | +0.714% | 219,000 | -7.713% |
| 2026-08-20 | 101.20 | 101.80 | 100.75 | 100.80 | -1.079% | 308,222 | -7.054% |
| 2026-08-19 | 101.17 | 102.93 | 101.17 | 101.90 | +0.981% | 533,124 | -8.057% |
| 2026-08-18 | 100.76 | 101.54 | 100.63 | 100.91 | +0.839% | 446,352 | -7.155% |
| 2026-08-17 | 100.60 | 100.70 | 100.07 | 100.07 | -0.931% | 257,163 | -6.376% |
| 2026-08-14 | 100.82 | 101.18 | 100.69 | 101.01 | +0.008% | 161,607 | -7.247% |
| 2026-08-13 | 100.81 | 101.03 | 100.25 | 101.00 | +0.559% | 286,512 | -7.239% |
| 2026-08-12 | 99.97 | 100.62 | 99.75 | 100.44 | -0.169% | 296,664 | -6.720% |
| 2026-08-11 | 100.46 | 100.83 | 100.41 | 100.61 | -0.044% | 442,647 | -6.878% |
| 2026-08-10 | 100.05 | 100.78 | 100.05 | 100.65 | +0.484% | 406,792 | -6.919% |
| 2026-08-07 | 99.57 | 100.25 | 99.17 | 100.17 | +0.260% | 296,164 | -6.469% |
| 2026-08-06 | 100.50 | 100.85 | 99.41 | 99.91 | -0.030% | 320,818 | -6.226% |
| 2026-08-05 | 100.17 | 100.45 | 99.41 | 99.94 | +0.140% | 355,640 | -6.254% |
| 2026-08-04 | 98.63 | 99.89 | 98.23 | 99.80 | +0.778% | 474,934 | -6.122% |
| 2026-08-03 | 99.37 | 99.89 | 98.61 | 99.03 | +0.233% | 588,544 | -5.392% |
| 2026-07-31 | 98.48 | 99.03 | 97.82 | 98.80 | -0.514% | 715,506 | -5.172% |
| 2026-07-30 | 99.75 | 99.75 | 98.02 | 99.31 | -1.135% | 561,417 | -5.659% |
| 2026-07-29 | 100.08 | 101.12 | 99.97 | 100.45 | +0.239% | 796,275 | -6.730% |
| 2026-07-28 | 99.56 | 100.89 | 99.56 | 100.21 | +1.757% | 379,848 | -6.506% |
| 2026-07-27 | 97.70 | 98.89 | 97.70 | 98.48 | +1.119% | 410,849 | -4.864% |
| 2026-07-24 | 96.39 | 97.48 | 96.07 | 97.39 | +1.311% | 607,527 | -3.799% |
| 2026-07-23 | 95.75 | 96.36 | 95.75 | 96.13 | +0.156% | 406,518 | -2.538% |
| 2026-07-22 | 96.22 | 96.60 | 95.80 | 95.98 | +0.115% | 567,907 | -2.386% |
| 2026-07-21 | 96.16 | 96.33 | 95.72 | 95.87 | -0.612% | 435,796 | -2.274% |
| 2026-07-20 | 96.99 | 96.99 | 96.35 | 96.46 | -0.495% | 819,481 | -2.872% |
| 2026-07-17 | 97.97 | 98.80 | 96.81 | 96.94 | -1.041% | 706,209 | -3.353% |
| 2026-07-16 | 96.36 | 97.96 | 96.36 | 97.96 | +1.851% | 514,494 | -4.359% |
| 2026-07-15 | 96.01 | 96.89 | 96.01 | 96.18 | +0.177% | 487,936 | -2.589% |
| 2026-07-14 | 96.52 | 96.84 | 95.99 | 96.01 | -0.959% | 500,772 | -2.416% |
| 2026-07-13 | 96.78 | 97.34 | 96.64 | 96.94 | +0.342% | 523,389 | -3.353% |
| 2026-07-10 | 96.26 | 96.71 | 96.14 | 96.61 | +0.426% | 456,597 | -3.022% |
| 2026-07-09 | 96.19 | 96.32 | 95.75 | 96.20 | -0.187% | 407,795 | -2.609% |
| 2026-07-08 | 97.12 | 97.12 | 96.34 | 96.38 | -1.179% | 399,403 | -2.791% |
| 2026-07-07 | 97.80 | 98.26 | 97.31 | 97.53 | +0.640% | 519,507 | -3.937% |
| 2026-07-06 | 97.00 | 97.11 | 96.12 | 96.91 | -0.268% | 559,327 | -3.323% |
| 2026-07-02 | 95.39 | 97.23 | 95.39 | 97.17 | +2.284% | 621,579 | -3.581% |
| 2026-07-01 | 94.09 | 95.47 | 94.09 | 95.00 | +1.150% | 547,714 | -1.379% |
| 2026-06-30 | 93.96 | 94.02 | 93.55 | 93.92 | +0.021% | 522,263 | -0.245% |
| 2026-06-29 | 94.42 | 94.61 | 93.73 | 93.90 | -0.096% | 845,212 | -0.224% |
| 2026-06-26 | 93.30 | 94.29 | 93.30 | 93.99 | +0.761% | 412,597 | -0.319% |
| 2026-06-25 | 93.51 | 94.77 | 93.19 | 93.28 | -0.650% | 346,498 | +0.440% |
| 2026-06-24 | 93.35 | 94.51 | 93.35 | 93.89 | +0.600% | 655,392 | -0.213% |
| 2026-06-23 | 93.11 | 93.56 | 92.97 | 93.33 | +0.647% | 512,563 | +0.386% |
| 2026-06-22 | 92.77 | 93.18 | 92.62 | 92.73 | -0.247% | 410,024 | +1.035% |
| 2026-06-18 | 93.53 | 93.61 | 92.79 | 92.96 | -0.375% | 766,030 | +0.785% |
| 2026-06-17 | 94.33 | 94.66 | 92.96 | 93.31 | -1.437% | 913,465 | +0.407% |
| 2026-06-16 | 94.49 | 94.93 | 94.33 | 94.67 | +0.318% | 733,026 | -1.035% |
| 2026-06-15 | 94.61 | 94.82 | 94.27 | 94.37 | -0.169% | 566,441 | -0.721% |
| 2026-06-12 | 94.46 | 94.82 | 93.97 | 94.53 | +0.393% | 592,152 | -0.889% |
| 2026-06-11 | 93.68 | 94.69 | 93.68 | 94.16 | +0.588% | 1,182,131 | -0.499% |
| 2026-06-10 | 94.02 | 94.42 | 93.54 | 93.61 | -0.404% | 449,154 | +0.085% |
| 2026-06-09 | 93.00 | 94.04 | 93.00 | 93.99 | +1.141% | 1,278,835 | -0.319% |
| 2026-06-08 | 93.57 | 93.72 | 92.93 | 92.93 | -0.843% | 851,725 | +0.818% |
| 2026-06-05 | 93.43 | 94.28 | 93.43 | 93.72 | +0.421% | 2,268,250 | -0.032% |
| 2026-06-04 | 93.18 | 93.90 | 93.04 | 93.33 | +1.179% | 1,298,825 | +0.389% |
| 2026-06-03 | 91.91 | 92.53 | 91.91 | 92.24 | -0.011% | 687,147 | +1.572% |
| 2026-06-02 | 92.22 | 92.42 | 91.69 | 92.25 | -0.503% | 460,834 | +1.561% |
| 2026-06-01 | 92.96 | 93.09 | 92.43 | 92.72 | -0.572% | 652,209 | +1.050% |
| 2026-05-29 | 93.53 | 93.74 | 93.25 | 93.25 | -0.491% | 451,899 | +0.472% |
| 2026-05-28 | 93.72 | 94.08 | 93.48 | 93.71 | +0.032% | 485,786 | -0.021% |
| 2026-05-27 | 93.95 | 94.65 | 93.67 | 93.68 | -0.467% | 796,081 | +0.011% |
| 2026-05-26 | 94.64 | 94.64 | 94.02 | 94.12 | -0.413% | 516,548 | -0.457% |
| 2026-05-22 | 94.00 | 94.82 | 94.00 | 94.51 | +0.846% | 372,784 | -0.868% |
| 2026-05-21 | 93.28 | 93.75 | 92.74 | 93.72 | -0.056% | 1,181,015 | -0.029% |
| 2026-05-20 | 93.68 | 93.93 | 93.16 | 93.77 | +0.160% | 811,575 | -0.085% |
| 2026-05-19 | 93.66 | 94.29 | 93.33 | 93.62 | -0.318% | 684,655 | +0.075% |
| 2026-05-18 | 92.50 | 93.99 | 92.36 | 93.92 | +1.536% | 641,657 | -0.244% |
| 2026-05-15 | 92.72 | 93.09 | 92.48 | 92.50 | -0.161% | 549,437 | +1.289% |
| 2026-05-14 | 92.59 | 93.07 | 92.55 | 92.65 | +0.441% | 712,019 | +1.126% |
| 2026-05-13 | 92.11 | 92.56 | 91.79 | 92.24 | -0.173% | 664,116 | +1.572% |
| 2026-05-12 | 91.92 | 92.68 | 91.48 | 92.40 | +0.741% | 1,452,285 | +1.396% |
| 2026-05-11 | 92.11 | 92.27 | 91.47 | 91.72 | -0.639% | 1,013,114 | +2.148% |
| 2026-05-08 | 92.60 | 92.74 | 92.12 | 92.31 | -0.205% | 434,398 | +1.495% |
| 2026-05-07 | 92.94 | 93.23 | 92.36 | 92.50 | -0.868% | 796,426 | +1.286% |
| 2026-05-06 | 93.53 | 93.67 | 93.08 | 93.31 | -0.129% | 473,858 | +0.407% |
| 2026-05-05 | 93.06 | 93.68 | 92.77 | 93.43 | +0.490% | 449,696 | +0.278% |
| 2026-05-04 | 93.29 | 93.76 | 92.82 | 92.97 | -0.519% | 364,918 | +0.769% |
| 2026-05-01 | 94.15 | 94.37 | 93.46 | 93.46 | -0.362% | 492,297 | +0.246% |
| 2026-04-30 | 92.91 | 93.96 | 92.90 | 93.80 | +0.730% | 571,886 | -0.117% |
| 2026-04-29 | 92.99 | 93.38 | 92.77 | 93.12 | +0.193% | 354,460 | +0.612% |
| 2026-04-28 | 93.29 | 93.66 | 92.72 | 92.94 | +0.091% | 544,791 | +0.806% |
| 2026-04-27 | 92.72 | 93.52 | 92.72 | 92.86 | -0.112% | 470,853 | +0.898% |
| 2026-04-24 | 93.38 | 93.38 | 92.73 | 92.96 | -0.567% | 461,645 | +0.785% |
| 2026-04-23 | 93.21 | 93.59 | 92.78 | 93.49 | +0.068% | 397,883 | +0.214% |
| 2026-04-22 | 93.91 | 94.02 | 93.28 | 93.43 | -0.111% | 321,785 | +0.282% |
| 2026-04-21 | 94.56 | 94.56 | 93.34 | 93.53 | -0.978% | 567,718 | +0.171% |
| 2026-04-20 | 94.52 | 94.99 | 94.31 | 94.45 | -0.298% | 554,519 | -0.809% |
| 2026-04-17 | 94.39 | 95.14 | 94.14 | 94.74 | +0.815% | 715,558 | -1.104% |
| 2026-04-16 | 94.06 | 94.61 | 93.94 | 93.97 | -0.170% | 456,399 | -0.298% |
| 2026-04-15 | 93.99 | 94.30 | 93.50 | 94.13 | +0.106% | 528,321 | -0.467% |
| 2026-04-14 | 93.64 | 94.14 | 93.47 | 94.03 | +0.128% | 577,080 | -0.362% |
| 2026-04-13 | 92.90 | 93.93 | 92.85 | 93.91 | +0.805% | 482,358 | -0.234% |
| 2026-04-10 | 94.49 | 94.49 | 93.03 | 93.16 | -1.334% | 512,371 | +0.569% |
| 2026-04-09 | 94.16 | 94.70 | 93.82 | 94.42 | -0.106% | 345,292 | -0.773% |
| 2026-04-08 | 93.27 | 94.52 | 93.27 | 94.52 | +2.095% | 565,966 | -0.878% |
| 2026-04-07 | 92.92 | 93.03 | 92.27 | 92.58 | -0.804% | 994,051 | +1.199% |
| 2026-04-06 | 92.82 | 93.33 | 92.61 | 93.33 | +0.290% | 489,665 | +0.386% |
| 2026-04-02 | 92.29 | 93.42 | 92.12 | 93.06 | +0.367% | 662,651 | +0.677% |
| 2026-04-01 | 92.79 | 93.10 | 92.54 | 92.72 | -0.043% | 1,025,843 | +1.046% |
| 2026-03-31 | 92.63 | 93.06 | 91.80 | 92.76 | +0.965% | 1,799,298 | +1.003% |
| 2026-03-30 | 91.95 | 92.59 | 91.67 | 91.87 | +0.453% | 666,148 | +1.978% |
| 2026-03-27 | 92.30 | 92.40 | 91.28 | 91.46 | -1.158% | 632,061 | +2.440% |
| 2026-03-26 | 92.65 | 93.51 | 92.47 | 92.53 | -0.666% | 796,040 | +1.254% |
| 2026-03-25 | 93.12 | 93.47 | 92.40 | 93.15 | +0.612% | 792,167 | +0.579% |
| 2026-03-24 | 92.13 | 93.03 | 92.02 | 92.58 | -0.125% | 1,160,820 | +1.195% |
| 2026-03-23 | 93.15 | 93.53 | 92.67 | 92.70 | +0.578% | 652,903 | +1.068% |
| 2026-03-20 | 92.56 | 92.90 | 91.89 | 92.17 | -0.648% | 594,598 | +1.652% |
| 2026-03-19 | 92.92 | 93.22 | 92.36 | 92.77 | -0.249% | 655,390 | +0.993% |
| 2026-03-18 | 94.16 | 94.22 | 92.99 | 93.00 | -1.744% | 480,964 | +0.742% |
| 2026-03-17 | 94.98 | 95.37 | 94.64 | 94.65 | -0.089% | 476,462 | -1.015% |
| 2026-03-16 | 94.73 | 95.28 | 94.55 | 94.73 | +0.459% | 448,343 | -1.102% |
| 2026-03-13 | 94.63 | 95.17 | 94.22 | 94.30 | +0.093% | 352,648 | -0.648% |
| 2026-03-12 | 94.76 | 95.21 | 94.19 | 94.21 | -1.109% | 454,766 | -0.556% |
| 2026-03-11 | 95.73 | 95.73 | 94.95 | 95.27 | -0.618% | 441,928 | -1.658% |
| 2026-03-10 | 96.40 | 96.86 | 95.67 | 95.86 | -0.949% | 568,030 | -2.266% |
| 2026-03-09 | 96.59 | 97.02 | 95.38 | 96.78 | -0.326% | 743,428 | -3.193% |
| 2026-03-06 | 97.00 | 97.14 | 96.00 | 97.10 | -0.475% | 616,678 | -3.508% |
| 2026-03-05 | 98.15 | 98.15 | 97.08 | 97.56 | -1.115% | 902,706 | -3.967% |
| 2026-03-04 | 98.97 | 98.97 | 98.06 | 98.66 | -0.001% | 403,489 | -5.038% |
| 2026-03-03 | 98.35 | 99.04 | 97.57 | 98.66 | -0.778% | 511,795 | -5.038% |
| 2026-03-02 | 99.11 | 99.74 | 98.84 | 99.43 | +0.094% | 459,425 | -5.778% |
| 2026-02-27 | 98.35 | 99.46 | 98.22 | 99.34 | +0.701% | 313,601 | -5.689% |
| 2026-02-26 | 98.39 | 98.71 | 98.10 | 98.65 | +0.710% | 354,928 | -5.028% |
| 2026-02-25 | 98.06 | 98.22 | 97.43 | 97.95 | -0.060% | 270,747 | -4.353% |
| 2026-02-24 | 97.35 | 98.08 | 97.35 | 98.01 | +0.639% | 442,896 | -4.411% |
| 2026-02-23 | 97.68 | 98.19 | 97.31 | 97.39 | -0.682% | 300,310 | -3.800% |
| 2026-02-20 | 97.49 | 98.07 | 97.21 | 98.06 | +0.329% | 285,122 | -4.456% |
| 2026-02-19 | 97.93 | 98.31 | 97.43 | 97.74 | -0.450% | 280,083 | -4.142% |
| 2026-02-18 | 97.73 | 98.24 | 97.66 | 98.18 | +0.502% | 473,912 | -4.573% |
| 2026-02-17 | 97.65 | 98.27 | 97.24 | 97.69 | +0.003% | 358,760 | -4.095% |
| 2026-02-13 | 97.26 | 98.23 | 97.26 | 97.69 | +0.362% | 419,713 | -4.092% |
| 2026-02-12 | 98.23 | 98.58 | 97.27 | 97.33 | -1.032% | 402,139 | -3.745% |
| 2026-02-11 | 98.27 | 98.46 | 97.98 | 98.35 | +0.041% | 389,696 | -4.738% |
| 2026-02-10 | 98.51 | 99.02 | 98.27 | 98.31 | -0.456% | 335,325 | -4.699% |
| 2026-02-09 | 99.00 | 99.06 | 98.50 | 98.76 | -0.343% | 305,854 | -5.134% |
| 2026-02-06 | 98.35 | 99.21 | 98.35 | 99.10 | +1.071% | 359,012 | -5.459% |
| 2026-02-05 | 98.38 | 98.75 | 97.90 | 98.05 | +0.010% | 504,071 | -4.447% |
| 2026-02-04 | 97.36 | 98.27 | 97.35 | 98.04 | +0.605% | 631,666 | -4.437% |
| 2026-02-03 | 97.21 | 98.10 | 97.09 | 97.45 | -0.143% | 473,021 | -3.858% |
| 2026-02-02 | 96.70 | 97.69 | 96.59 | 97.59 | +0.861% | 391,665 | -3.996% |
| 2026-01-30 | 95.99 | 96.80 | 95.76 | 96.76 | +0.579% | 489,423 | -3.170% |
| 2026-01-29 | 96.60 | 96.72 | 95.68 | 96.20 | +0.281% | 669,937 | -2.609% |
| 2026-01-28 | 95.91 | 96.20 | 95.68 | 95.93 | -0.250% | 353,618 | -2.335% |
| 2026-01-27 | 96.22 | 96.33 | 95.92 | 96.17 | -0.145% | 293,292 | -2.579% |
| 2026-01-26 | 96.17 | 96.50 | 96.06 | 96.31 | +0.271% | 344,649 | -2.720% |
| 2026-01-23 | 95.96 | 96.16 | 95.64 | 96.05 | -0.062% | 442,111 | -2.457% |
| 2026-01-22 | 96.05 | 96.48 | 96.01 | 96.11 | +0.010% | 549,854 | -2.518% |
| 2026-01-21 | 95.19 | 96.28 | 95.19 | 96.10 | +1.062% | 940,661 | -2.508% |
| 2026-01-20 | 95.29 | 95.63 | 94.92 | 95.09 | -1.010% | 646,853 | -1.472% |
| 2026-01-16 | 96.10 | 96.35 | 95.83 | 96.06 | -0.135% | 380,275 | -2.467% |
| 2026-01-15 | 95.99 | 96.43 | 95.84 | 96.19 | +0.323% | 455,734 | -2.599% |
| 2026-01-14 | 95.01 | 95.88 | 95.01 | 95.88 | +0.714% | 378,610 | -2.284% |
| 2026-01-13 | 95.27 | 95.38 | 94.76 | 95.20 | -0.147% | 897,192 | -1.586% |
| 2026-01-12 | 94.59 | 95.40 | 94.43 | 95.34 | +0.495% | 455,716 | -1.731% |
| 2026-01-09 | 94.56 | 95.14 | 94.56 | 94.87 | +0.308% | 574,313 | -1.244% |
| 2026-01-08 | 93.49 | 94.79 | 93.45 | 94.58 | +1.229% | 487,626 | -0.940% |
| 2026-01-07 | 94.37 | 94.50 | 93.38 | 93.43 | -0.984% | 388,058 | +0.278% |
| 2026-01-06 | 93.44 | 94.48 | 93.34 | 94.36 | +0.882% | 457,904 | -0.708% |
| 2026-01-05 | 92.32 | 93.77 | 92.32 | 93.53 | +1.106% | 653,871 | +0.167% |
| 2026-01-02 | 92.63 | 92.63 | 91.82 | 92.51 | -0.002% | 632,098 | +1.276% |
| 2025-12-31 | 93.30 | 93.30 | 92.47 | 92.51 | -0.802% | 270,259 | +1.274% |
| 2025-12-30 | 93.26 | 93.47 | 93.12 | 93.26 | -0.171% | 260,748 | +0.461% |
| 2025-12-29 | 93.62 | 93.83 | 93.33 | 93.42 | -0.225% | 275,411 | +0.290% |
| 2025-12-26 | 93.62 | 93.75 | 93.36 | 93.63 | -0.026% | 160,685 | +0.064% |
| 2025-12-24 | 93.24 | 93.74 | 93.24 | 93.65 | +0.434% | 115,463 | +0.038% |
| 2025-12-23 | 93.25 | 93.35 | 93.06 | 93.25 | -0.075% | 285,521 | +0.472% |
| 2025-12-22 | 92.92 | 93.46 | 92.82 | 93.32 | +0.647% | 348,736 | +0.396% |
| 2025-12-19 | 92.43 | 93.05 | 92.43 | 92.72 | +0.238% | 427,351 | +1.046% |
| 2025-12-18 | 92.82 | 93.27 | 92.42 | 92.50 | -0.286% | 526,958 | +1.286% |
| 2025-12-17 | 92.73 | 93.29 | 92.63 | 92.77 | +0.082% | 840,615 | +0.996% |
| 2025-12-16 | 93.34 | 93.44 | 92.46 | 92.69 | -0.739% | 380,482 | +1.079% |
| 2025-12-15 | 93.34 | 93.72 | 93.05 | 93.38 | +0.243% | 542,374 | +0.332% |
| 2025-12-12 | 93.16 | 93.36 | 92.89 | 93.15 | -0.060% | 466,454 | +0.576% |
| 2025-12-11 | 92.44 | 93.32 | 92.44 | 93.21 | +0.866% | 677,423 | +0.515% |
| 2025-12-10 | 91.54 | 92.54 | 91.54 | 92.41 | +0.970% | 596,636 | +1.385% |
| 2025-12-09 | 91.83 | 92.20 | 91.51 | 91.52 | -0.227% | 481,024 | +2.369% |
| 2025-12-08 | 92.24 | 92.24 | 91.65 | 91.73 | -0.649% | 396,666 | +2.137% |
| 2025-12-05 | 92.45 | 92.56 | 92.22 | 92.33 | -0.163% | 858,681 | +1.474% |
| 2025-12-04 | 92.51 | 92.78 | 92.28 | 92.48 | -0.119% | 571,822 | +1.308% |
| 2025-12-03 | 92.04 | 92.63 | 92.04 | 92.59 | +0.652% | 440,552 | +1.188% |
| 2025-12-02 | 92.15 | 92.25 | 91.58 | 91.99 | -0.098% | 348,798 | +1.848% |
| 2025-12-01 | 92.17 | 92.83 | 92.01 | 92.08 | -0.658% | 575,493 | +1.748% |
| 2025-11-28 | 92.41 | 92.87 | 92.31 | 92.69 | +0.260% | 127,379 | +1.079% |
| 2025-11-26 | 92.27 | 92.74 | 92.23 | 92.45 | +0.249% | 322,624 | +1.342% |
| 2025-11-25 | 91.12 | 92.37 | 91.12 | 92.22 | +1.384% | 351,810 | +1.594% |
| 2025-11-24 | 91.37 | 91.37 | 90.71 | 90.96 | -0.437% | 480,044 | +3.000% |
| 2025-11-21 | 90.12 | 91.80 | 90.12 | 91.36 | +1.648% | 887,273 | +2.550% |
| 2025-11-20 | 90.72 | 91.16 | 89.76 | 89.88 | -0.523% | 748,057 | +4.240% |
| 2025-11-19 | 90.72 | 90.78 | 90.06 | 90.35 | -0.417% | 547,494 | +3.694% |
| 2025-11-18 | 90.66 | 91.10 | 90.40 | 90.73 | -0.330% | 564,918 | +3.262% |
| 2025-11-17 | 91.66 | 91.99 | 90.88 | 91.03 | -0.735% | 624,023 | +2.922% |
| 2025-11-14 | 92.01 | 92.10 | 91.49 | 91.70 | -0.548% | 431,768 | +2.165% |
| 2025-11-13 | 92.49 | 92.85 | 92.08 | 92.21 | -0.410% | 591,398 | +1.605% |
| 2025-11-12 | 92.44 | 92.97 | 92.44 | 92.59 | +0.260% | 251,100 | +1.188% |
| 2025-11-11 | 91.72 | 92.52 | 91.69 | 92.35 | +0.775% | 235,815 | +1.451% |
| 2025-11-10 | 91.34 | 91.74 | 90.93 | 91.64 | +0.328% | 351,597 | +2.237% |
| 2025-11-07 | 90.69 | 91.37 | 90.65 | 91.34 | +0.872% | 461,832 | +2.573% |
| 2025-11-06 | 90.89 | 91.08 | 90.31 | 90.55 | -0.527% | 410,654 | +3.467% |
| 2025-11-05 | 90.83 | 91.30 | 90.57 | 91.03 | +0.033% | 387,421 | +2.922% |
| 2025-11-04 | 90.45 | 91.10 | 90.41 | 91.00 | +0.262% | 446,260 | +2.956% |
| 2025-11-03 | 91.07 | 91.24 | 90.19 | 90.76 | -0.557% | 407,667 | +3.226% |
| 2025-10-31 | 91.20 | 91.53 | 90.83 | 91.27 | -0.328% | 422,079 | +2.651% |
| 2025-10-30 | 91.43 | 92.31 | 91.43 | 91.57 | +0.147% | 575,322 | +2.315% |
| 2025-10-29 | 92.49 | 92.51 | 91.21 | 91.44 | -1.495% | 941,930 | +2.465% |
| 2025-10-28 | 93.20 | 93.41 | 92.78 | 92.82 | -0.766% | 530,390 | +0.933% |
| 2025-10-27 | 93.63 | 93.69 | 93.40 | 93.54 | +0.161% | 238,279 | +0.160% |
| 2025-10-24 | 94.16 | 94.16 | 93.34 | 93.39 | -0.261% | 217,856 | +0.321% |
| 2025-10-23 | 93.59 | 93.75 | 93.27 | 93.63 | +0.314% | 322,222 | +0.059% |
| 2025-10-22 | 93.74 | 94.06 | 93.33 | 93.34 | -0.488% | 395,835 | +0.374% |
| 2025-10-21 | 93.12 | 94.00 | 93.12 | 93.80 | +0.556% | 197,335 | -0.116% |
| 2025-10-20 | 93.01 | 93.39 | 92.81 | 93.28 | +0.528% | 172,241 | +0.440% |
| 2025-10-17 | 92.08 | 92.94 | 92.08 | 92.79 | +0.957% | 434,926 | +0.970% |
| 2025-10-16 | 92.93 | 93.02 | 91.72 | 91.91 | -1.109% | 363,235 | +1.937% |
| 2025-10-15 | 93.46 | 93.90 | 92.48 | 92.94 | -0.586% | 240,889 | +0.806% |
| 2025-10-14 | 92.21 | 93.66 | 92.21 | 93.49 | +1.014% | 289,860 | +0.216% |
| 2025-10-13 | 92.42 | 92.79 | 92.27 | 92.55 | +0.162% | 481,006 | +1.232% |
| 2025-10-10 | 93.35 | 93.60 | 92.34 | 92.40 | -0.735% | 269,180 | +1.396% |
| 2025-10-09 | 93.92 | 93.95 | 92.97 | 93.08 | -0.806% | 342,793 | +0.651% |
| 2025-10-08 | 93.91 | 93.91 | 93.53 | 93.84 | +0.096% | 321,413 | -0.160% |
| 2025-10-07 | 93.76 | 93.93 | 93.41 | 93.75 | -0.011% | 393,257 | -0.064% |
| 2025-10-06 | 93.85 | 93.85 | 93.44 | 93.76 | +0.107% | 397,601 | -0.075% |
| 2025-10-03 | 93.18 | 93.97 | 93.18 | 93.66 | +0.494% | 306,656 | +0.032% |
| 2025-10-02 | 92.93 | 93.33 | 92.85 | 93.20 | -0.043% | 332,874 | +0.526% |
| 2025-10-01 | 93.34 | 93.50 | 92.84 | 93.24 | -0.427% | 312,009 | +0.483% |
| 2025-09-30 | 93.04 | 93.68 | 93.01 | 93.64 | +0.440% | 445,812 | +0.053% |
| 2025-09-29 | 93.19 | 93.27 | 92.87 | 93.23 | +0.403% | 231,423 | +0.493% |
| 2025-09-26 | 92.03 | 92.89 | 92.03 | 92.86 | +1.040% | 344,595 | +0.898% |
| 2025-09-25 | 92.31 | 92.63 | 91.72 | 91.90 | -0.692% | 388,749 | +1.948% |
| 2025-09-24 | 92.46 | 92.73 | 92.44 | 92.54 | +0.149% | 330,254 | +1.243% |
| 2025-09-23 | 92.27 | 92.62 | 92.04 | 92.40 | -0.036% | 358,428 | +1.394% |
| 2025-09-22 | 92.21 | 92.54 | 92.13 | 92.44 | -0.061% | 482,368 | +1.357% |
| 2025-09-19 | 92.76 | 92.76 | 92.26 | 92.49 | -0.074% | 348,834 | +1.295% |
| 2025-09-18 | 92.68 | 92.94 | 92.45 | 92.56 | -0.162% | 353,194 | +1.221% |
| 2025-09-17 | 92.43 | 93.31 | 92.43 | 92.71 | +0.446% | 419,187 | +1.057% |
| 2025-09-16 | 92.69 | 92.76 | 92.25 | 92.30 | -0.370% | 254,273 | +1.508% |
| 2025-09-15 | 93.33 | 93.33 | 92.57 | 92.64 | -0.576% | 345,474 | +1.132% |
| 2025-09-12 | 93.46 | 93.65 | 93.10 | 93.18 | -0.599% | 271,381 | +0.549% |
| 2025-09-11 | 92.56 | 93.81 | 92.56 | 93.74 | +1.461% | 371,386 | -0.053% |
| 2025-09-10 | 92.53 | 92.78 | 92.07 | 92.39 | -0.506% | 400,166 | +1.407% |
| 2025-09-09 | 93.19 | 93.19 | 92.67 | 92.86 | -0.530% | 463,981 | +0.894% |
| 2025-09-08 | 93.15 | 93.39 | 92.59 | 93.36 | +0.199% | 360,235 | +0.359% |
| 2025-09-05 | 93.48 | 93.78 | 92.73 | 93.17 | -0.310% | 441,939 | +0.558% |
| 2025-09-04 | 93.09 | 93.47 | 92.89 | 93.46 | +0.647% | 329,233 | +0.246% |
| 2025-09-03 | 92.68 | 92.96 | 92.50 | 92.86 | -0.130% | 294,167 | +0.894% |
| 2025-09-02 | 92.76 | 93.05 | 92.55 | 92.98 | -0.172% | 265,517 | +0.764% |
| 2025-08-29 | 92.93 | 93.32 | 92.83 | 93.14 | +0.420% | 375,045 | +0.591% |
| 2025-08-28 | 93.02 | 93.02 | 92.46 | 92.75 | -0.268% | 307,213 | +1.013% |
| 2025-08-27 | 92.74 | 93.12 | 92.67 | 93.00 | +0.193% | 250,003 | +0.742% |
| 2025-08-26 | 92.71 | 92.99 | 92.59 | 92.82 | -0.019% | 258,998 | +0.937% |
| 2025-08-25 | 93.48 | 93.56 | 92.78 | 92.84 | -0.790% | 325,622 | +0.919% |
| 2025-08-22 | 93.60 | 94.22 | 93.52 | 93.58 | +0.456% | 351,398 | +0.121% |
| 2025-08-21 | 93.23 | 93.36 | 92.95 | 93.15 | -0.421% | 212,382 | +0.578% |
| 2025-08-20 | 93.67 | 94.37 | 93.44 | 93.55 | +0.327% | 292,413 | +0.155% |
| 2025-08-19 | 92.43 | 93.55 | 92.43 | 93.24 | +0.909% | 249,144 | +0.483% |
| 2025-08-18 | 92.57 | 92.77 | 92.36 | 92.40 | -0.248% | 201,179 | +1.396% |
| 2025-08-15 | 92.80 | 92.99 | 92.43 | 92.63 | -0.076% | 343,427 | +1.144% |
| 2025-08-14 | 92.87 | 92.93 | 92.52 | 92.70 | -0.543% | 383,627 | +1.067% |
| 2025-08-13 | 92.47 | 93.22 | 92.31 | 93.21 | +1.065% | 366,548 | +0.519% |
| 2025-08-12 | 92.04 | 92.24 | 91.77 | 92.22 | +0.332% | 254,141 | +1.589% |
| 2025-08-11 | 91.99 | 92.25 | 91.59 | 91.92 | +0.022% | 243,342 | +1.926% |
| 2025-08-08 | 91.68 | 92.09 | 91.67 | 91.90 | +0.679% | 189,474 | +1.948% |
| 2025-08-07 | 91.90 | 92.09 | 90.98 | 91.28 | -0.371% | 183,763 | +2.640% |
| 2025-08-06 | 90.91 | 91.75 | 90.82 | 91.62 | +0.736% | 292,853 | +2.259% |
| 2025-08-05 | 91.29 | 91.39 | 90.91 | 90.95 | -0.850% | 311,411 | +3.012% |
| 2025-08-04 | 90.72 | 91.73 | 90.72 | 91.73 | +1.314% | 232,895 | +2.137% |
| 2025-08-01 | 90.69 | 90.70 | 90.12 | 90.54 | -0.308% | 431,848 | +3.479% |
| 2025-07-31 | 91.11 | 91.75 | 90.61 | 90.82 | -0.329% | 510,509 | +3.160% |
| 2025-07-30 | 91.64 | 91.82 | 90.84 | 91.12 | -0.481% | 330,341 | +2.820% |
| 2025-07-29 | 91.76 | 91.80 | 91.27 | 91.56 | -0.015% | 235,640 | +2.326% |
| 2025-07-28 | 92.13 | 92.13 | 91.48 | 91.57 | -0.733% | 277,910 | +2.311% |
| 2025-07-25 | 91.93 | 92.32 | 91.88 | 92.25 | +0.523% | 281,311 | +1.561% |
| 2025-07-24 | 91.71 | 92.09 | 91.61 | 91.77 | -0.380% | 291,385 | +2.092% |
| 2025-07-23 | 91.96 | 92.19 | 91.69 | 92.12 | +0.399% | 267,792 | +1.704% |
| 2025-07-22 | 90.87 | 91.90 | 90.81 | 91.75 | +1.062% | 547,814 | +2.110% |
| 2025-07-21 | 90.86 | 91.39 | 90.78 | 90.79 | +0.011% | 282,632 | +3.195% |
| 2025-07-18 | 91.22 | 91.24 | 90.59 | 90.78 | -0.231% | 452,374 | +3.206% |
| 2025-07-17 | 90.24 | 91.07 | 90.24 | 90.99 | +0.784% | 301,366 | +2.967% |
| 2025-07-16 | 89.90 | 90.34 | 89.39 | 90.28 | +0.627% | 343,992 | +3.774% |
| 2025-07-15 | 91.02 | 91.02 | 89.68 | 89.72 | -1.461% | 275,420 | +4.425% |
| 2025-07-14 | 90.76 | 91.10 | 90.52 | 91.05 | +0.132% | 290,349 | +2.900% |
| 2025-07-11 | 91.24 | 91.24 | 90.73 | 90.93 | -0.764% | 253,876 | +3.035% |
| 2025-07-10 | 91.55 | 92.06 | 91.37 | 91.63 | +0.033% | 231,550 | +2.248% |
| 2025-07-09 | 91.76 | 91.76 | 91.07 | 91.60 | +0.066% | 341,989 | +2.282% |
| 2025-07-08 | 91.56 | 91.91 | 91.47 | 91.54 | -0.142% | 262,693 | +2.349% |
| 2025-07-07 | 92.23 | 92.23 | 91.27 | 91.67 | -0.650% | 307,367 | +2.204% |
| 2025-07-03 | 92.08 | 92.36 | 91.76 | 92.27 | +0.381% | 118,165 | +1.539% |
| 2025-07-02 | 92.01 | 92.02 | 91.21 | 91.92 | -0.065% | 374,525 | +1.926% |
| 2025-07-01 | 90.71 | 92.33 | 90.71 | 91.98 | +1.199% | 425,086 | +1.859% |
| 2025-06-30 | 90.49 | 91.03 | 90.33 | 90.89 | +0.642% | 303,372 | +3.081% |
| 2025-06-27 | 90.11 | 90.74 | 89.83 | 90.31 | +0.411% | 390,539 | +3.743% |
| 2025-06-26 | 89.73 | 90.00 | 89.58 | 89.94 | +0.223% | 141,584 | +4.169% |
| 2025-06-25 | 90.31 | 90.31 | 89.68 | 89.74 | -0.829% | 199,488 | +4.402% |
| 2025-06-24 | 90.20 | 90.61 | 89.84 | 90.49 | +0.667% | 201,112 | +3.536% |
| 2025-06-23 | 89.08 | 89.93 | 88.81 | 89.89 | +1.068% | 231,427 | +4.227% |
| 2025-06-20 | 89.18 | 89.37 | 88.70 | 88.94 | 0.000% | 335,634 | +5.341% |
| 2025-06-18 | 89.32 | 89.58 | 88.84 | 88.94 | -0.403% | 204,886 | +5.341% |
| 2025-06-17 | 89.82 | 89.94 | 89.16 | 89.30 | -0.965% | 283,702 | +4.916% |
| 2025-06-16 | 90.33 | 90.69 | 89.98 | 90.17 | +0.200% | 274,696 | +3.904% |
| 2025-06-13 | 90.45 | 90.80 | 89.74 | 89.99 | -1.218% | 173,916 | +4.112% |
| 2025-06-12 | 90.50 | 91.10 | 90.36 | 91.10 | +0.452% | 228,269 | +2.843% |
| 2025-06-11 | 91.20 | 91.23 | 90.45 | 90.69 | -0.494% | 226,091 | +3.308% |
| 2025-06-10 | 90.78 | 91.22 | 90.73 | 91.14 | +0.408% | 253,651 | +2.798% |
| 2025-06-09 | 91.19 | 91.19 | 90.37 | 90.77 | -0.482% | 228,501 | +3.217% |
| 2025-06-06 | 91.21 | 91.51 | 90.89 | 91.21 | +0.662% | 194,286 | +2.719% |
| 2025-06-05 | 91.18 | 91.22 | 90.40 | 90.61 | -0.275% | 242,226 | +3.399% |
| 2025-06-04 | 91.37 | 91.46 | 90.86 | 90.86 | -0.362% | 182,337 | +3.115% |
| 2025-06-03 | 90.73 | 91.29 | 90.37 | 91.19 | +0.374% | 193,409 | +2.742% |
| 2025-06-02 | 90.76 | 90.88 | 89.93 | 90.85 | -0.110% | 157,919 | +3.126% |
| 2025-05-30 | 90.61 | 91.25 | 90.33 | 90.95 | +0.254% | 164,698 | +3.013% |
| 2025-05-29 | 90.65 | 90.79 | 89.97 | 90.72 | +0.521% | 178,703 | +3.274% |
| 2025-05-28 | 91.06 | 91.32 | 90.25 | 90.25 | -1.009% | 198,432 | +3.812% |
| 2025-05-27 | 90.51 | 91.23 | 90.32 | 91.17 | +1.492% | 214,121 | +2.764% |
| 2025-05-23 | 89.45 | 90.12 | 89.27 | 89.83 | -0.806% | 188,755 | +4.297% |
| 2025-05-22 | 90.67 | 90.96 | 90.05 | 90.56 | -0.231% | 210,114 | +3.456% |
| 2025-05-21 | 91.46 | 91.69 | 90.71 | 90.77 | -1.348% | 170,741 | +3.217% |
| 2025-05-20 | 92.24 | 92.36 | 91.71 | 92.01 | -0.411% | 215,479 | +1.826% |
| 2025-05-19 | 91.62 | 92.48 | 91.62 | 92.39 | +0.304% | 156,045 | +1.407% |
| 2025-05-16 | 91.33 | 92.11 | 91.12 | 92.11 | +0.733% | 205,315 | +1.715% |
| 2025-05-15 | 89.87 | 91.44 | 89.87 | 91.44 | +1.849% | 183,919 | +2.461% |
| 2025-05-14 | 90.09 | 90.18 | 89.57 | 89.78 | -0.609% | 160,694 | +4.355% |
| 2025-05-13 | 90.75 | 90.95 | 90.33 | 90.33 | -0.540% | 389,681 | +3.720% |
| 2025-05-12 | 90.50 | 90.85 | 90.10 | 90.82 | +2.114% | 165,976 | +3.160% |
| 2025-05-09 | 89.34 | 89.47 | 88.94 | 88.94 | -0.437% | 148,184 | +5.341% |
| 2025-05-08 | 89.49 | 90.24 | 89.22 | 89.33 | +0.101% | 203,148 | +4.881% |
| 2025-05-07 | 88.96 | 89.62 | 88.83 | 89.24 | +0.666% | 213,312 | +4.987% |
| 2025-05-06 | 88.69 | 89.21 | 88.43 | 88.65 | -0.678% | 233,557 | +5.685% |
| 2025-05-05 | 89.31 | 89.66 | 88.93 | 89.25 | -0.218% | 152,716 | +4.969% |
| 2025-05-02 | 89.13 | 89.66 | 88.96 | 89.45 | +1.325% | 204,421 | +4.740% |
| 2025-05-01 | 88.35 | 88.83 | 87.94 | 88.28 | -0.091% | 334,554 | +6.128% |
| 2025-04-30 | 87.63 | 88.70 | 86.70 | 88.36 | +0.615% | 230,568 | +6.032% |
| 2025-04-29 | 87.14 | 88.00 | 86.98 | 87.82 | +0.769% | 362,204 | +6.684% |
| 2025-04-28 | 86.99 | 87.50 | 86.51 | 87.15 | +0.276% | 329,749 | +7.504% |
| 2025-04-25 | 87.12 | 87.13 | 85.99 | 86.91 | -0.390% | 205,654 | +7.801% |
| 2025-04-24 | 86.33 | 87.33 | 85.94 | 87.25 | +0.832% | 291,147 | +7.381% |
| 2025-04-23 | 87.41 | 87.93 | 86.23 | 86.53 | +0.081% | 268,253 | +8.275% |
| 2025-04-22 | 85.35 | 86.59 | 85.24 | 86.46 | +1.909% | 287,544 | +8.362% |
| 2025-04-21 | 86.14 | 86.18 | 83.95 | 84.84 | -1.987% | 238,043 | +10.431% |
| 2025-04-17 | 85.92 | 87.19 | 85.92 | 86.56 | +0.757% | 271,995 | +8.237% |
| 2025-04-16 | 86.88 | 87.31 | 85.56 | 85.91 | -1.412% | 305,305 | +9.056% |
| 2025-04-15 | 87.77 | 88.05 | 87.10 | 87.14 | -0.605% | 277,695 | +7.517% |
| 2025-04-14 | 87.53 | 88.14 | 87.17 | 87.67 | 0.000% | 295,875 | +6.867% |