FTGC
First Trust Global Tactical Commodity Strategy Fund
stockNASDAQETF
Market OpenOct 5, 2026 11:48:20 AM EDT
30.78USD+0.432%(+0.13)222,082
30.71Bid30.72Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
30.76USD+0.367%(+0.11)
FTGC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.71 | 30.82 | 30.67 | 30.78 | +0.432% | 222,082 | 0.000% |
| 2026-10-02 | 30.52 | 30.66 | 30.32 | 30.65 | -0.365% | 645,088 | +0.432% |
| 2026-10-01 | 30.47 | 30.78 | 30.47 | 30.76 | +0.556% | 914,942 | +0.065% |
| 2026-09-30 | 30.86 | 30.86 | 30.59 | 30.59 | +0.394% | 521,108 | +0.621% |
| 2026-09-29 | 30.41 | 30.56 | 30.36 | 30.47 | -0.733% | 458,876 | +1.017% |
| 2026-09-28 | 30.89 | 30.89 | 30.53 | 30.70 | -0.984% | 707,846 | +0.277% |
| 2026-09-25 | 31.01 | 31.09 | 30.82 | 31.00 | -1.179% | 582,706 | -0.710% |
| 2026-09-24 | 31.20 | 31.59 | 31.20 | 31.37 | +0.096% | 507,292 | -1.881% |
| 2026-09-23 | 31.19 | 31.36 | 31.12 | 31.34 | +0.578% | 596,794 | -1.787% |
| 2026-09-22 | 31.01 | 31.25 | 31.00 | 31.16 | +0.322% | 509,057 | -1.220% |
| 2026-09-21 | 31.14 | 31.16 | 30.98 | 31.06 | -0.608% | 371,945 | -0.901% |
| 2026-09-18 | 31.34 | 31.38 | 31.17 | 31.25 | -0.080% | 342,009 | -1.504% |
| 2026-09-17 | 31.30 | 31.43 | 31.21 | 31.27 | -0.352% | 509,968 | -1.583% |
| 2026-09-16 | 31.58 | 31.63 | 31.32 | 31.39 | -0.570% | 598,101 | -1.930% |
| 2026-09-15 | 31.38 | 31.60 | 31.38 | 31.57 | +1.042% | 954,872 | -2.488% |
| 2026-09-14 | 31.42 | 31.53 | 31.18 | 31.24 | -0.208% | 603,586 | -1.472% |
| 2026-09-11 | 31.43 | 31.43 | 31.18 | 31.30 | -0.934% | 582,101 | -1.677% |
| 2026-09-10 | 31.41 | 31.62 | 31.32 | 31.60 | +0.733% | 439,078 | -2.595% |
| 2026-09-09 | 31.42 | 31.47 | 31.29 | 31.37 | +0.571% | 417,599 | -1.881% |
| 2026-09-08 | 31.21 | 31.24 | 31.07 | 31.19 | +0.684% | 460,073 | -1.321% |
| 2026-09-04 | 30.92 | 31.02 | 30.77 | 30.98 | -0.242% | 355,927 | -0.646% |
| 2026-09-03 | 30.97 | 31.71 | 30.95 | 31.05 | -0.305% | 676,295 | -0.886% |
| 2026-09-02 | 31.10 | 31.30 | 31.08 | 31.15 | -0.245% | 786,693 | -1.188% |
| 2026-09-01 | 30.89 | 31.24 | 30.88 | 31.23 | +0.828% | 537,195 | -1.430% |
| 2026-08-31 | 30.88 | 30.97 | 30.78 | 30.97 | +0.945% | 564,244 | -0.613% |
| 2026-08-28 | 30.73 | 30.83 | 30.62 | 30.68 | +0.212% | 329,209 | +0.326% |
| 2026-08-27 | 30.42 | 30.71 | 30.37 | 30.61 | +0.840% | 447,726 | +0.539% |
| 2026-08-26 | 30.13 | 30.45 | 30.13 | 30.36 | +0.463% | 413,399 | +1.383% |
| 2026-08-25 | 30.03 | 30.30 | 30.01 | 30.22 | -0.592% | 273,198 | +1.853% |
| 2026-08-24 | 30.53 | 30.57 | 30.35 | 30.40 | -0.491% | 410,853 | +1.250% |
| 2026-08-21 | 30.58 | 30.64 | 30.53 | 30.55 | +0.493% | 475,215 | +0.753% |
| 2026-08-20 | 30.28 | 30.44 | 30.28 | 30.40 | +0.746% | 423,517 | +1.250% |
| 2026-08-19 | 30.11 | 30.30 | 30.11 | 30.18 | +0.785% | 370,382 | +2.005% |
| 2026-08-18 | 30.00 | 30.02 | 29.89 | 29.94 | -0.300% | 421,818 | +2.806% |
| 2026-08-17 | 29.72 | 30.03 | 29.67 | 30.03 | +1.430% | 347,265 | +2.498% |
| 2026-08-14 | 29.49 | 29.63 | 29.46 | 29.61 | +0.771% | 333,966 | +3.963% |
| 2026-08-13 | 29.53 | 29.57 | 29.37 | 29.38 | -1.077% | 336,106 | +4.765% |
| 2026-08-12 | 29.60 | 29.73 | 29.57 | 29.70 | +0.440% | 391,664 | +3.636% |
| 2026-08-11 | 29.49 | 29.57 | 29.41 | 29.57 | 0.000% | 280,448 | +4.092% |
| 2026-08-10 | 29.27 | 29.59 | 29.27 | 29.57 | +2.283% | 396,856 | +4.092% |
| 2026-08-07 | 28.89 | 29.02 | 28.88 | 28.91 | +0.487% | 386,826 | +6.468% |
| 2026-08-06 | 28.64 | 28.78 | 28.62 | 28.77 | +0.489% | 787,068 | +6.986% |
| 2026-08-05 | 28.66 | 28.70 | 28.54 | 28.63 | +0.703% | 382,488 | +7.510% |
| 2026-08-04 | 28.42 | 28.49 | 28.32 | 28.43 | -0.941% | 860,141 | +8.266% |
| 2026-08-03 | 28.55 | 28.72 | 28.49 | 28.70 | -0.829% | 556,771 | +7.247% |
| 2026-07-31 | 29.04 | 29.04 | 28.82 | 28.94 | +0.035% | 381,442 | +6.358% |
| 2026-07-30 | 28.92 | 29.02 | 28.90 | 28.93 | -0.138% | 717,406 | +6.395% |
| 2026-07-29 | 28.94 | 29.06 | 28.84 | 28.97 | +0.941% | 426,552 | +6.248% |
| 2026-07-28 | 28.69 | 28.79 | 28.63 | 28.70 | -0.520% | 489,976 | +7.247% |
| 2026-07-27 | 29.10 | 29.10 | 28.83 | 28.85 | -1.945% | 345,834 | +6.690% |
| 2026-07-24 | 29.44 | 29.57 | 29.37 | 29.42 | -0.634% | 547,904 | +4.615% |
| 2026-07-23 | 29.59 | 29.73 | 29.58 | 29.61 | +0.373% | 922,268 | +3.951% |
| 2026-07-22 | 29.40 | 29.55 | 29.39 | 29.50 | +0.993% | 601,953 | +4.339% |
| 2026-07-21 | 29.12 | 29.21 | 29.07 | 29.21 | +1.125% | 528,561 | +5.375% |
| 2026-07-20 | 28.90 | 28.93 | 28.80 | 28.89 | +0.191% | 370,833 | +6.560% |
| 2026-07-17 | 28.63 | 28.89 | 28.62 | 28.83 | +1.140% | 409,588 | +6.764% |
| 2026-07-16 | 28.71 | 28.71 | 28.48 | 28.50 | -0.973% | 388,206 | +7.981% |
| 2026-07-15 | 28.71 | 28.80 | 28.57 | 28.79 | +0.577% | 443,706 | +6.931% |
| 2026-07-14 | 28.59 | 28.67 | 28.51 | 28.62 | +1.131% | 478,152 | +7.547% |
| 2026-07-13 | 28.11 | 28.32 | 28.03 | 28.30 | +0.999% | 477,024 | +8.763% |
| 2026-07-10 | 28.03 | 28.03 | 27.88 | 28.02 | -0.107% | 839,117 | +9.850% |
| 2026-07-09 | 28.07 | 28.19 | 28.02 | 28.05 | -0.036% | 304,261 | +9.733% |
| 2026-07-08 | 27.92 | 28.14 | 27.87 | 28.06 | +1.044% | 410,584 | +9.694% |
| 2026-07-07 | 27.64 | 27.78 | 27.61 | 27.77 | -0.090% | 320,284 | +10.839% |
| 2026-07-06 | 27.50 | 27.81 | 27.50 | 27.80 | +2.527% | 491,896 | +10.739% |
| 2026-07-02 | 27.07 | 27.21 | 27.00 | 27.11 | +0.091% | 700,846 | +13.537% |
| 2026-07-01 | 27.02 | 27.19 | 27.01 | 27.09 | +0.130% | 626,721 | +13.641% |
| 2026-06-30 | 27.03 | 27.10 | 26.95 | 27.05 | +1.046% | 819,969 | +13.789% |
| 2026-06-29 | 26.85 | 26.86 | 26.74 | 26.77 | -0.520% | 571,492 | +14.979% |
| 2026-06-26 | 26.89 | 26.97 | 26.82 | 26.91 | -0.444% | 567,486 | +14.381% |
| 2026-06-25 | 26.71 | 27.10 | 26.70 | 27.03 | +1.006% | 1,211,098 | +13.873% |
| 2026-06-24 | 26.79 | 26.98 | 26.72 | 26.76 | -1.651% | 814,228 | +15.019% |
| 2026-06-23 | 27.19 | 27.25 | 27.12 | 27.21 | -1.144% | 829,023 | +13.120% |
| 2026-06-22 | 27.57 | 27.63 | 27.49 | 27.52 | -0.236% | 612,072 | +11.826% |
| 2026-06-18 | 27.63 | 27.64 | 27.41 | 27.59 | -0.325% | 657,904 | +11.562% |
| 2026-06-17 | 27.87 | 28.04 | 27.66 | 27.68 | -0.557% | 443,392 | +11.199% |
| 2026-06-16 | 27.74 | 27.89 | 27.73 | 27.84 | +0.054% | 908,630 | +10.580% |
| 2026-06-15 | 27.74 | 27.86 | 27.74 | 27.82 | -0.273% | 1,838,516 | +10.640% |
| 2026-06-12 | 27.82 | 27.97 | 27.82 | 27.90 | -0.103% | 6,253,178 | +10.338% |
| 2026-06-11 | 27.91 | 28.02 | 27.82 | 27.93 | -0.054% | 1,993,678 | +10.224% |
| 2026-06-10 | 28.01 | 28.11 | 27.94 | 27.94 | -0.179% | 1,011,307 | +10.165% |
| 2026-06-09 | 28.22 | 28.23 | 27.89 | 27.99 | -1.008% | 768,823 | +9.968% |
| 2026-06-08 | 28.29 | 28.36 | 28.25 | 28.27 | -0.026% | 1,644,178 | +8.859% |
| 2026-06-05 | 28.62 | 28.62 | 28.23 | 28.28 | -2.069% | 631,866 | +8.831% |
| 2026-06-04 | 29.02 | 29.02 | 28.77 | 28.88 | -0.790% | 214,026 | +6.579% |
| 2026-06-03 | 29.22 | 29.26 | 29.11 | 29.11 | -0.445% | 258,180 | +5.737% |
| 2026-06-02 | 29.19 | 29.27 | 29.18 | 29.24 | +0.188% | 336,830 | +5.267% |
| 2026-06-01 | 29.24 | 29.30 | 29.08 | 29.18 | +0.396% | 482,547 | +5.465% |
| 2026-05-29 | 29.21 | 29.25 | 28.99 | 29.07 | -0.649% | 628,120 | +5.882% |
| 2026-05-28 | 29.00 | 29.27 | 28.86 | 29.26 | +1.316% | 480,964 | +5.195% |
| 2026-05-27 | 28.79 | 28.96 | 28.75 | 28.88 | -0.807% | 1,077,467 | +6.579% |
| 2026-05-26 | 29.25 | 29.35 | 29.08 | 29.12 | -0.885% | 2,285,692 | +5.718% |
| 2026-05-22 | 29.41 | 29.54 | 29.29 | 29.38 | -0.296% | 649,634 | +4.783% |
| 2026-05-21 | 29.77 | 29.78 | 29.39 | 29.46 | -0.700% | 808,680 | +4.472% |
| 2026-05-20 | 29.94 | 29.98 | 29.61 | 29.67 | -1.363% | 873,555 | +3.741% |
| 2026-05-19 | 30.05 | 30.13 | 29.95 | 30.08 | +0.133% | 385,196 | +2.327% |
| 2026-05-18 | 29.94 | 30.18 | 29.89 | 30.04 | +0.975% | 508,010 | +2.463% |
| 2026-05-15 | 29.72 | 29.79 | 29.66 | 29.75 | -1.196% | 464,493 | +3.462% |
| 2026-05-14 | 30.08 | 30.13 | 29.98 | 30.11 | -1.117% | 3,214,056 | +2.225% |
| 2026-05-13 | 30.56 | 30.65 | 30.41 | 30.45 | -0.260% | 291,362 | +1.084% |
| 2026-05-12 | 30.27 | 30.54 | 30.21 | 30.53 | +1.124% | 1,290,271 | +0.821% |
| 2026-05-11 | 29.95 | 30.20 | 29.92 | 30.19 | +2.408% | 322,479 | +1.954% |
| 2026-05-08 | 29.45 | 29.53 | 29.42 | 29.48 | +0.422% | 279,906 | +4.410% |
| 2026-05-07 | 29.16 | 29.41 | 29.05 | 29.36 | -0.149% | 710,833 | +4.850% |
| 2026-05-06 | 29.53 | 29.53 | 29.36 | 29.40 | -1.508% | 784,562 | +4.694% |
| 2026-05-05 | 29.91 | 29.98 | 29.79 | 29.85 | -0.151% | 401,755 | +3.116% |
| 2026-05-04 | 29.65 | 29.98 | 29.65 | 29.89 | +0.860% | 1,142,494 | +2.960% |
| 2026-05-01 | 29.59 | 29.68 | 29.51 | 29.64 | -0.101% | 1,555,738 | +3.846% |
| 2026-04-30 | 29.48 | 29.69 | 29.45 | 29.67 | +0.338% | 394,227 | +3.741% |
| 2026-04-29 | 29.47 | 29.59 | 29.43 | 29.57 | +0.990% | 364,495 | +4.092% |
| 2026-04-28 | 29.17 | 29.30 | 29.09 | 29.28 | +0.377% | 388,135 | +5.123% |
| 2026-04-27 | 29.15 | 29.26 | 29.14 | 29.17 | +0.344% | 631,799 | +5.519% |
| 2026-04-24 | 29.03 | 29.09 | 28.93 | 29.07 | -0.172% | 484,029 | +5.882% |
| 2026-04-23 | 28.87 | 29.17 | 28.84 | 29.12 | +0.587% | 473,247 | +5.701% |
| 2026-04-22 | 28.94 | 29.07 | 28.92 | 28.95 | +0.731% | 496,134 | +6.321% |
| 2026-04-21 | 28.48 | 28.77 | 28.45 | 28.74 | +0.860% | 556,171 | +7.098% |
| 2026-04-20 | 28.44 | 28.57 | 28.38 | 28.50 | +0.760% | 1,964,374 | +8.019% |
| 2026-04-17 | 28.20 | 28.31 | 28.05 | 28.28 | -1.908% | 1,318,773 | +8.840% |
| 2026-04-16 | 28.76 | 28.92 | 28.76 | 28.83 | +0.523% | 439,709 | +6.764% |
| 2026-04-15 | 28.60 | 28.75 | 28.55 | 28.68 | +0.245% | 1,808,685 | +7.322% |
| 2026-04-14 | 28.58 | 28.61 | 28.43 | 28.61 | +0.316% | 735,822 | +7.585% |
| 2026-04-13 | 28.69 | 28.75 | 28.46 | 28.52 | +0.992% | 805,867 | +7.924% |
| 2026-04-10 | 28.32 | 28.36 | 28.21 | 28.24 | -0.106% | 314,546 | +8.994% |
| 2026-04-09 | 28.37 | 28.43 | 28.13 | 28.27 | +0.284% | 913,702 | +8.879% |
| 2026-04-08 | 28.00 | 28.22 | 27.98 | 28.19 | -2.004% | 771,490 | +9.188% |
| 2026-04-07 | 28.99 | 29.02 | 28.63 | 28.77 | -0.565% | 629,539 | +6.999% |
| 2026-04-06 | 28.91 | 29.02 | 28.80 | 28.93 | +0.173% | 1,486,595 | +6.395% |
| 2026-04-02 | 28.86 | 28.91 | 28.69 | 28.88 | +1.369% | 625,657 | +6.579% |
| 2026-04-01 | 28.44 | 28.57 | 28.32 | 28.49 | -0.766% | 791,427 | +8.038% |
| 2026-03-31 | 28.74 | 28.89 | 28.56 | 28.71 | +0.525% | 965,551 | +7.210% |
| 2026-03-30 | 28.59 | 28.66 | 28.48 | 28.56 | +0.481% | 1,261,998 | +7.773% |
| 2026-03-27 | 28.28 | 28.46 | 28.21 | 28.42 | +1.767% | 533,721 | +8.291% |
| 2026-03-26 | 27.98 | 28.12 | 27.91 | 27.93 | -1.133% | 608,792 | +10.204% |
| 2026-03-25 | 27.98 | 28.30 | 27.96 | 28.25 | +0.012% | 532,628 | +8.956% |
| 2026-03-24 | 28.09 | 28.35 | 28.09 | 28.25 | +1.279% | 679,245 | +8.969% |
| 2026-03-23 | 28.09 | 28.12 | 27.73 | 27.89 | -2.721% | 1,482,058 | +10.362% |
| 2026-03-20 | 28.58 | 28.80 | 28.46 | 28.67 | +0.070% | 1,307,621 | +7.360% |
| 2026-03-19 | 28.56 | 28.78 | 28.44 | 28.65 | -0.934% | 843,902 | +7.435% |
| 2026-03-18 | 28.70 | 28.95 | 28.66 | 28.92 | +0.802% | 665,675 | +6.432% |
| 2026-03-17 | 28.67 | 28.73 | 28.59 | 28.69 | +0.986% | 704,178 | +7.285% |
| 2026-03-16 | 28.72 | 28.81 | 28.33 | 28.41 | -1.559% | 585,304 | +8.342% |
| 2026-03-13 | 28.64 | 28.91 | 28.53 | 28.86 | -0.276% | 1,072,363 | +6.653% |
| 2026-03-12 | 28.91 | 29.00 | 28.62 | 28.94 | +2.442% | 1,987,616 | +6.358% |
| 2026-03-11 | 27.92 | 28.25 | 27.61 | 28.25 | +1.765% | 686,465 | +8.956% |
| 2026-03-10 | 27.81 | 27.86 | 26.85 | 27.76 | +1.116% | 813,953 | +10.879% |
| 2026-03-09 | 28.71 | 28.90 | 27.05 | 27.45 | -1.822% | 1,408,975 | +12.116% |
| 2026-03-06 | 27.72 | 28.04 | 27.59 | 27.96 | +3.413% | 1,057,280 | +10.074% |
| 2026-03-05 | 26.83 | 27.29 | 26.79 | 27.04 | +1.589% | 720,996 | +13.831% |
| 2026-03-04 | 26.43 | 26.64 | 26.37 | 26.62 | +1.052% | 246,485 | +15.640% |
| 2026-03-03 | 26.77 | 26.77 | 26.05 | 26.34 | +0.496% | 471,238 | +16.856% |
| 2026-03-02 | 26.26 | 26.32 | 25.93 | 26.21 | +2.664% | 313,655 | +17.436% |
| 2026-02-27 | 25.53 | 25.53 | 25.39 | 25.53 | +1.169% | 477,088 | +20.564% |
| 2026-02-26 | 25.09 | 25.32 | 25.02 | 25.23 | -0.020% | 492,448 | +21.973% |
| 2026-02-25 | 25.19 | 25.34 | 25.11 | 25.24 | +0.238% | 564,564 | +21.949% |
| 2026-02-24 | 25.13 | 25.20 | 25.07 | 25.18 | +0.119% | 248,604 | +22.240% |
| 2026-02-23 | 25.19 | 25.30 | 25.07 | 25.15 | +0.239% | 261,123 | +22.386% |
| 2026-02-20 | 24.98 | 25.14 | 24.90 | 25.09 | +0.642% | 553,190 | +22.678% |
| 2026-02-19 | 24.71 | 24.93 | 24.66 | 24.93 | +0.931% | 1,005,385 | +23.466% |
| 2026-02-18 | 24.48 | 24.71 | 24.45 | 24.70 | +2.447% | 355,009 | +24.615% |
| 2026-02-17 | 24.18 | 24.18 | 24.03 | 24.11 | -1.350% | 344,942 | +27.665% |
| 2026-02-13 | 24.48 | 24.53 | 24.34 | 24.44 | +0.100% | 239,312 | +25.941% |
| 2026-02-12 | 24.86 | 24.87 | 24.38 | 24.42 | -2.064% | 330,068 | +26.067% |
| 2026-02-11 | 24.94 | 24.98 | 24.78 | 24.93 | +1.136% | 539,797 | +23.466% |
| 2026-02-10 | 24.78 | 24.79 | 24.59 | 24.65 | -0.765% | 798,666 | +24.868% |
| 2026-02-09 | 24.61 | 24.88 | 24.60 | 24.84 | +0.925% | 385,052 | +23.913% |
| 2026-02-06 | 24.50 | 24.76 | 24.47 | 24.61 | +0.757% | 1,154,963 | +25.059% |
| 2026-02-05 | 24.46 | 24.59 | 24.29 | 24.43 | -1.542% | 620,865 | +26.006% |
| 2026-02-04 | 24.90 | 24.91 | 24.60 | 24.81 | +0.040% | 649,470 | +24.063% |
| 2026-02-03 | 24.64 | 24.80 | 24.53 | 24.80 | +2.100% | 926,245 | +24.113% |
| 2026-02-02 | 24.48 | 24.57 | 24.13 | 24.29 | -4.295% | 1,068,933 | +26.719% |
| 2026-01-30 | 25.66 | 25.74 | 24.86 | 25.38 | -3.056% | 689,340 | +21.277% |
| 2026-01-29 | 26.54 | 26.55 | 25.62 | 26.18 | +1.316% | 925,513 | +17.571% |
| 2026-01-28 | 25.72 | 25.88 | 25.64 | 25.84 | +0.764% | 484,011 | +19.118% |
| 2026-01-27 | 25.26 | 25.65 | 25.16 | 25.64 | +1.401% | 580,530 | +20.027% |
| 2026-01-26 | 25.31 | 25.54 | 25.19 | 25.29 | +0.918% | 685,228 | +21.708% |
| 2026-01-23 | 24.97 | 25.14 | 24.91 | 25.06 | +1.787% | 442,127 | +22.825% |
| 2026-01-22 | 24.66 | 24.70 | 24.57 | 24.62 | -0.041% | 645,641 | +25.020% |
| 2026-01-21 | 24.67 | 24.67 | 24.51 | 24.63 | +1.442% | 1,172,171 | +24.970% |
| 2026-01-20 | 24.41 | 24.42 | 24.28 | 24.28 | +1.125% | 920,154 | +26.771% |
| 2026-01-16 | 24.01 | 24.05 | 23.90 | 24.01 | -0.249% | 532,087 | +28.197% |
| 2026-01-15 | 23.99 | 24.16 | 23.94 | 24.07 | -0.373% | 674,421 | +27.877% |
| 2026-01-14 | 24.32 | 24.36 | 24.09 | 24.16 | +0.207% | 877,957 | +27.401% |
| 2026-01-13 | 24.12 | 24.25 | 24.06 | 24.11 | +0.879% | 491,089 | +27.665% |
| 2026-01-12 | 23.86 | 24.02 | 23.82 | 23.90 | +1.143% | 619,826 | +28.787% |
| 2026-01-09 | 23.74 | 23.80 | 23.62 | 23.63 | -0.316% | 369,340 | +30.258% |
| 2026-01-08 | 23.53 | 23.71 | 23.50 | 23.70 | +0.551% | 456,501 | +29.846% |
| 2026-01-07 | 23.63 | 23.66 | 23.52 | 23.57 | -0.737% | 422,511 | +30.562% |
| 2026-01-06 | 23.78 | 23.86 | 23.69 | 23.75 | +0.550% | 685,073 | +29.600% |
| 2026-01-05 | 23.44 | 23.64 | 23.42 | 23.62 | +1.679% | 1,070,552 | +30.313% |
| 2026-01-02 | 23.26 | 23.27 | 23.12 | 23.23 | 0.000% | 1,082,597 | +32.501% |
| 2025-12-31 | 23.39 | 23.41 | 23.18 | 23.23 | -1.233% | 1,687,931 | +32.501% |
| 2025-12-30 | 23.61 | 23.63 | 23.50 | 23.52 | +0.836% | 1,965,603 | +30.867% |
| 2025-12-29 | 23.42 | 23.46 | 23.30 | 23.32 | -1.081% | 911,073 | +31.961% |
| 2025-12-26 | 23.56 | 23.64 | 23.52 | 23.58 | +0.597% | 405,743 | +30.534% |
| 2025-12-24 | 23.45 | 23.49 | 23.37 | 23.44 | -0.213% | 186,871 | +31.314% |
| 2025-12-23 | 23.32 | 23.49 | 23.25 | 23.49 | +1.294% | 805,667 | +31.034% |
| 2025-12-22 | 23.12 | 23.19 | 23.11 | 23.19 | +1.134% | 633,370 | +32.730% |
| 2025-12-19 | 22.87 | 22.98 | 22.87 | 22.93 | +0.526% | 531,056 | +34.235% |
| 2025-12-18 | 22.91 | 22.95 | 22.77 | 22.81 | -0.653% | 486,812 | +34.941% |
| 2025-12-17 | 22.89 | 22.98 | 22.83 | 22.96 | +1.056% | 990,308 | +34.059% |
| 2025-12-16 | 22.85 | 22.93 | 22.70 | 22.72 | -14.683% | 1,224,174 | +35.475% |
| 2025-12-15 | 26.76 | 26.76 | 26.57 | 26.63 | -0.671% | 1,630,677 | +15.584% |
| 2025-12-12 | 27.11 | 27.11 | 26.73 | 26.81 | -1.143% | 992,490 | +14.808% |
| 2025-12-11 | 26.99 | 27.12 | 26.98 | 27.12 | +0.111% | 926,147 | +13.496% |
| 2025-12-10 | 26.93 | 27.13 | 26.93 | 27.09 | +0.706% | 431,756 | +13.621% |
| 2025-12-09 | 26.94 | 27.03 | 26.89 | 26.90 | -0.481% | 330,895 | +14.424% |
| 2025-12-08 | 27.20 | 27.22 | 27.02 | 27.03 | -1.350% | 1,035,804 | +13.873% |
| 2025-12-05 | 27.38 | 27.57 | 27.38 | 27.40 | +0.661% | 409,544 | +12.336% |
| 2025-12-04 | 27.10 | 27.24 | 27.04 | 27.22 | +0.184% | 537,002 | +13.079% |
| 2025-12-03 | 27.18 | 27.25 | 27.14 | 27.17 | +0.369% | 349,111 | +13.287% |
| 2025-12-02 | 27.14 | 27.17 | 27.03 | 27.07 | -0.441% | 231,657 | +13.705% |
| 2025-12-01 | 27.20 | 27.24 | 27.14 | 27.19 | +0.184% | 214,645 | +13.203% |
| 2025-11-28 | 27.00 | 27.16 | 26.98 | 27.14 | +1.382% | 112,678 | +13.412% |
| 2025-11-26 | 26.61 | 26.79 | 26.59 | 26.77 | +1.057% | 122,958 | +14.979% |
| 2025-11-25 | 26.46 | 26.50 | 26.31 | 26.49 | -0.508% | 232,260 | +16.195% |
| 2025-11-24 | 26.38 | 26.63 | 26.36 | 26.63 | +0.435% | 199,047 | +15.604% |
| 2025-11-21 | 26.38 | 26.59 | 26.31 | 26.51 | -0.413% | 287,288 | +16.107% |
| 2025-11-20 | 26.91 | 26.99 | 26.61 | 26.62 | -1.151% | 232,964 | +15.627% |
| 2025-11-19 | 27.01 | 27.06 | 26.83 | 26.93 | -0.847% | 293,034 | +14.296% |
| 2025-11-18 | 27.01 | 27.21 | 26.89 | 27.16 | +0.985% | 546,310 | +13.328% |
| 2025-11-17 | 26.88 | 27.03 | 26.84 | 26.89 | -0.130% | 151,967 | +14.445% |
| 2025-11-14 | 26.87 | 27.12 | 26.82 | 26.93 | -0.074% | 224,536 | +14.296% |
| 2025-11-13 | 27.14 | 27.18 | 26.88 | 26.95 | -0.443% | 331,399 | +14.212% |
| 2025-11-12 | 27.11 | 27.15 | 27.04 | 27.07 | -0.988% | 523,507 | +13.705% |
| 2025-11-11 | 27.20 | 27.36 | 27.18 | 27.34 | +0.960% | 156,309 | +12.582% |
| 2025-11-10 | 26.83 | 27.09 | 26.77 | 27.08 | +1.594% | 185,644 | +13.663% |
| 2025-11-07 | 26.67 | 26.70 | 26.57 | 26.66 | +0.301% | 211,196 | +15.476% |
| 2025-11-06 | 26.66 | 26.69 | 26.45 | 26.57 | -0.169% | 462,779 | +15.823% |
| 2025-11-05 | 26.63 | 26.78 | 26.61 | 26.62 | +0.301% | 177,378 | +15.627% |
| 2025-11-04 | 26.54 | 26.64 | 26.47 | 26.54 | -0.878% | 217,838 | +15.976% |
| 2025-11-03 | 26.67 | 26.80 | 26.53 | 26.77 | +0.962% | 229,659 | +14.958% |
| 2025-10-31 | 26.53 | 26.56 | 26.41 | 26.52 | +0.360% | 236,674 | +16.063% |
| 2025-10-30 | 26.28 | 26.49 | 26.18 | 26.42 | +0.296% | 334,341 | +16.481% |
| 2025-10-29 | 26.32 | 26.52 | 26.31 | 26.35 | +0.560% | 240,882 | +16.827% |
| 2025-10-28 | 26.18 | 26.27 | 26.14 | 26.20 | -0.662% | 320,820 | +17.481% |
| 2025-10-27 | 26.53 | 26.53 | 26.36 | 26.37 | -0.581% | 313,053 | +16.703% |
| 2025-10-24 | 26.54 | 26.65 | 26.51 | 26.53 | -0.267% | 227,549 | +16.024% |
| 2025-10-23 | 26.68 | 26.74 | 26.59 | 26.60 | +1.236% | 292,819 | +15.714% |
| 2025-10-22 | 26.07 | 26.33 | 26.03 | 26.28 | +1.409% | 283,904 | +17.145% |
| 2025-10-21 | 25.99 | 25.99 | 25.79 | 25.91 | -1.258% | 360,317 | +18.796% |
| 2025-10-20 | 26.08 | 26.25 | 26.05 | 26.24 | +1.350% | 199,481 | +17.302% |
| 2025-10-17 | 25.91 | 25.92 | 25.75 | 25.89 | -0.345% | 332,837 | +18.886% |
| 2025-10-16 | 25.98 | 26.16 | 25.88 | 25.98 | +0.154% | 696,997 | +18.476% |
| 2025-10-15 | 26.04 | 26.04 | 25.82 | 25.94 | +0.342% | 201,615 | +18.658% |
| 2025-10-14 | 25.72 | 25.93 | 25.70 | 25.85 | -0.494% | 387,841 | +19.064% |
| 2025-10-13 | 25.96 | 26.02 | 25.88 | 25.98 | +1.643% | 225,418 | +18.476% |
| 2025-10-10 | 25.87 | 25.92 | 25.50 | 25.56 | -1.654% | 640,197 | +20.423% |
| 2025-10-09 | 26.39 | 26.39 | 25.94 | 25.99 | -0.817% | 279,185 | +18.430% |
| 2025-10-08 | 26.18 | 26.27 | 26.17 | 26.20 | +0.379% | 160,757 | +17.463% |
| 2025-10-07 | 26.08 | 26.13 | 26.00 | 26.11 | +0.180% | 255,849 | +17.908% |
| 2025-10-06 | 26.05 | 26.09 | 26.02 | 26.06 | +0.592% | 476,130 | +18.119% |
| 2025-10-03 | 25.87 | 26.00 | 25.86 | 25.91 | +0.563% | 309,267 | +18.819% |
| 2025-10-02 | 25.95 | 25.96 | 25.68 | 25.76 | -0.790% | 5,787,019 | +19.488% |
| 2025-10-01 | 25.84 | 26.00 | 25.84 | 25.96 | +0.251% | 303,648 | +18.544% |
| 2025-09-30 | 25.87 | 25.95 | 25.84 | 25.90 | -0.423% | 315,110 | +18.842% |
| 2025-09-29 | 26.05 | 26.09 | 25.96 | 26.01 | -0.383% | 336,859 | +18.339% |
| 2025-09-26 | 26.03 | 26.19 | 25.99 | 26.11 | +0.346% | 207,551 | +17.886% |
| 2025-09-25 | 25.89 | 26.02 | 25.81 | 26.02 | +0.038% | 266,066 | +18.294% |
| 2025-09-24 | 25.99 | 26.07 | 25.95 | 26.01 | +0.658% | 340,544 | +18.339% |
| 2025-09-23 | 25.80 | 25.91 | 25.77 | 25.84 | +0.545% | 376,258 | +19.118% |
| 2025-09-22 | 25.58 | 25.73 | 25.58 | 25.70 | +0.078% | 395,857 | +19.767% |
| 2025-09-19 | 25.72 | 25.79 | 25.67 | 25.68 | -0.658% | 169,783 | +19.860% |
| 2025-09-18 | 25.92 | 25.92 | 25.79 | 25.85 | -0.385% | 222,997 | +19.072% |
| 2025-09-17 | 26.11 | 26.18 | 25.87 | 25.95 | -1.387% | 345,017 | +18.613% |
| 2025-09-16 | 26.24 | 26.33 | 26.24 | 26.32 | +0.535% | 593,271 | +16.968% |
| 2025-09-15 | 26.08 | 26.20 | 26.04 | 26.18 | +1.453% | 380,013 | +17.593% |
| 2025-09-12 | 25.88 | 25.95 | 25.80 | 25.80 | +0.448% | 144,179 | +19.302% |
| 2025-09-11 | 25.57 | 25.73 | 25.57 | 25.68 | -0.310% | 265,660 | +19.836% |
| 2025-09-10 | 25.65 | 25.79 | 25.65 | 25.77 | +0.586% | 312,076 | +19.464% |
| 2025-09-09 | 25.73 | 25.78 | 25.61 | 25.61 | -0.020% | 321,608 | +20.164% |
| 2025-09-08 | 25.58 | 25.64 | 25.50 | 25.62 | +0.826% | 187,564 | +20.141% |
| 2025-09-05 | 25.51 | 25.51 | 25.38 | 25.41 | -0.606% | 299,899 | +21.133% |
| 2025-09-04 | 25.58 | 25.61 | 25.48 | 25.57 | -0.603% | 285,537 | +20.399% |
| 2025-09-03 | 25.83 | 25.84 | 25.69 | 25.72 | -0.426% | 659,778 | +19.673% |
| 2025-09-02 | 25.59 | 25.86 | 25.58 | 25.83 | +1.215% | 660,983 | +19.164% |
| 2025-08-29 | 25.42 | 25.54 | 25.41 | 25.52 | +0.472% | 248,074 | +20.611% |
| 2025-08-28 | 25.38 | 25.43 | 25.26 | 25.40 | +0.316% | 316,572 | +21.181% |
| 2025-08-27 | 25.17 | 25.34 | 25.16 | 25.32 | +0.476% | 746,973 | +21.564% |
| 2025-08-26 | 25.24 | 25.32 | 25.18 | 25.20 | -0.787% | 296,864 | +22.143% |
| 2025-08-25 | 25.43 | 25.52 | 25.39 | 25.40 | +0.294% | 571,593 | +21.181% |
| 2025-08-22 | 25.14 | 25.38 | 25.14 | 25.33 | +0.578% | 649,787 | +21.537% |
| 2025-08-21 | 25.00 | 25.18 | 24.94 | 25.18 | +0.881% | 514,435 | +22.240% |
| 2025-08-20 | 24.90 | 24.98 | 24.88 | 24.96 | +0.767% | 371,992 | +23.317% |
| 2025-08-19 | 24.79 | 24.82 | 24.71 | 24.77 | -0.402% | 2,862,323 | +24.263% |
| 2025-08-18 | 24.78 | 24.93 | 24.70 | 24.87 | -0.040% | 371,682 | +23.764% |
| 2025-08-15 | 24.76 | 24.89 | 24.71 | 24.88 | +0.404% | 390,616 | +23.714% |
| 2025-08-14 | 24.81 | 24.81 | 24.71 | 24.78 | -0.262% | 379,231 | +24.213% |
| 2025-08-13 | 24.94 | 24.94 | 24.75 | 24.84 | -0.101% | 273,079 | +23.888% |
| 2025-08-12 | 24.83 | 24.88 | 24.82 | 24.87 | -0.040% | 406,825 | +23.764% |
| 2025-08-11 | 24.89 | 24.93 | 24.84 | 24.88 | +0.282% | 381,298 | +23.714% |
| 2025-08-08 | 24.93 | 24.99 | 24.79 | 24.81 | +0.121% | 689,142 | +24.063% |
| 2025-08-07 | 24.80 | 24.84 | 24.75 | 24.78 | +0.466% | 1,368,753 | +24.213% |
| 2025-08-06 | 24.81 | 24.87 | 24.64 | 24.66 | -0.020% | 600,492 | +24.792% |
| 2025-08-05 | 24.67 | 24.74 | 24.65 | 24.67 | -0.243% | 362,738 | +24.767% |
| 2025-08-04 | 24.66 | 24.77 | 24.65 | 24.73 | +0.105% | 287,318 | +24.464% |
| 2025-08-01 | 24.89 | 24.90 | 24.64 | 24.70 | -0.747% | 299,482 | +24.595% |
| 2025-07-31 | 24.92 | 24.99 | 24.85 | 24.89 | -0.639% | 554,323 | +23.664% |
| 2025-07-30 | 25.44 | 25.51 | 24.87 | 25.05 | -2.016% | 750,533 | +22.874% |
| 2025-07-29 | 25.40 | 25.61 | 25.33 | 25.57 | +0.553% | 596,145 | +20.397% |
| 2025-07-28 | 25.40 | 25.44 | 25.30 | 25.42 | +0.473% | 492,137 | +21.063% |
| 2025-07-25 | 25.49 | 25.49 | 25.30 | 25.30 | -0.920% | 298,601 | +21.636% |
| 2025-07-24 | 25.53 | 25.59 | 25.44 | 25.54 | -0.145% | 253,040 | +20.517% |
| 2025-07-23 | 25.52 | 25.61 | 25.39 | 25.58 | +0.067% | 258,239 | +20.342% |
| 2025-07-22 | 25.53 | 25.58 | 25.43 | 25.56 | +0.173% | 169,615 | +20.423% |
| 2025-07-21 | 25.48 | 25.56 | 25.43 | 25.52 | -0.016% | 201,163 | +20.631% |
| 2025-07-18 | 25.64 | 25.74 | 25.48 | 25.52 | +0.552% | 264,976 | +20.611% |
| 2025-07-17 | 25.22 | 25.40 | 25.20 | 25.38 | +0.475% | 6,258,995 | +21.277% |
| 2025-07-16 | 25.16 | 25.28 | 25.08 | 25.26 | +0.238% | 325,522 | +21.853% |
| 2025-07-15 | 25.25 | 25.32 | 25.18 | 25.20 | -0.238% | 424,017 | +22.143% |
| 2025-07-14 | 25.42 | 25.42 | 25.26 | 25.26 | -0.708% | 224,204 | +21.853% |
| 2025-07-11 | 25.25 | 25.45 | 25.25 | 25.44 | +1.234% | 522,128 | +20.991% |
| 2025-07-10 | 25.10 | 25.14 | 25.02 | 25.13 | +0.080% | 1,167,561 | +22.483% |
| 2025-07-09 | 25.06 | 25.14 | 25.01 | 25.11 | 0.000% | 359,870 | +22.581% |
| 2025-07-08 | 24.84 | 25.29 | 24.82 | 25.11 | +0.924% | 571,965 | +22.581% |
| 2025-07-07 | 24.81 | 24.91 | 24.75 | 24.88 | -0.400% | 243,270 | +23.714% |
| 2025-07-03 | 25.07 | 25.07 | 24.96 | 24.98 | -0.200% | 171,675 | +23.219% |
| 2025-07-02 | 24.78 | 25.05 | 24.74 | 25.03 | +1.377% | 373,560 | +22.972% |
| 2025-07-01 | 24.69 | 24.70 | 24.64 | 24.69 | +0.081% | 696,185 | +24.666% |
| 2025-06-30 | 24.72 | 24.72 | 24.60 | 24.67 | +0.041% | 913,086 | +24.767% |
| 2025-06-27 | 24.68 | 24.75 | 24.61 | 24.66 | -0.484% | 806,674 | +24.818% |
| 2025-06-26 | 24.73 | 24.87 | 24.70 | 24.78 | +0.081% | 531,916 | +24.213% |
| 2025-06-25 | 24.78 | 24.90 | 24.74 | 24.76 | -0.322% | 348,138 | +24.313% |
| 2025-06-24 | 24.82 | 24.87 | 24.71 | 24.84 | -1.779% | 999,001 | +23.913% |
| 2025-06-23 | 25.83 | 25.92 | 25.29 | 25.29 | -2.166% | 1,625,547 | +21.708% |
| 2025-06-20 | 25.88 | 25.93 | 25.78 | 25.85 | -0.232% | 649,539 | +19.072% |
| 2025-06-18 | 25.98 | 26.02 | 25.71 | 25.91 | +0.077% | 2,880,145 | +18.796% |
| 2025-06-17 | 25.78 | 25.91 | 25.76 | 25.89 | +1.093% | 566,833 | +18.888% |
| 2025-06-16 | 25.52 | 25.64 | 25.31 | 25.61 | +0.313% | 1,018,073 | +20.187% |
| 2025-06-13 | 25.38 | 25.64 | 25.38 | 25.53 | +1.998% | 411,636 | +20.564% |
| 2025-06-12 | 24.92 | 25.06 | 24.92 | 25.03 | +0.180% | 395,771 | +22.972% |
| 2025-06-11 | 24.88 | 25.04 | 24.87 | 24.98 | +0.624% | 511,288 | +23.194% |
| 2025-06-10 | 24.93 | 24.98 | 24.78 | 24.83 | -0.481% | 235,448 | +23.963% |
| 2025-06-09 | 24.85 | 24.98 | 24.82 | 24.95 | +0.443% | 428,670 | +23.367% |
| 2025-06-06 | 24.85 | 24.94 | 24.80 | 24.84 | +0.485% | 391,611 | +23.913% |
| 2025-06-05 | 24.85 | 24.86 | 24.70 | 24.72 | +0.816% | 246,381 | +24.515% |
| 2025-06-04 | 24.56 | 24.63 | 24.45 | 24.52 | -0.081% | 331,768 | +25.530% |
| 2025-06-03 | 24.43 | 24.57 | 24.37 | 24.54 | +0.204% | 410,901 | +25.428% |
| 2025-06-02 | 24.48 | 24.52 | 24.38 | 24.49 | +1.999% | 571,671 | +25.684% |
| 2025-05-30 | 24.06 | 24.06 | 23.89 | 24.01 | -0.415% | 376,444 | +28.197% |
| 2025-05-29 | 24.19 | 24.19 | 24.05 | 24.11 | -0.331% | 383,121 | +27.665% |
| 2025-05-28 | 24.34 | 24.36 | 24.19 | 24.19 | -0.739% | 407,677 | +27.243% |
| 2025-05-27 | 24.40 | 24.45 | 24.29 | 24.37 | -0.693% | 318,429 | +26.303% |
| 2025-05-23 | 24.28 | 24.60 | 24.28 | 24.54 | +0.574% | 603,235 | +25.428% |
| 2025-05-22 | 24.42 | 24.46 | 24.34 | 24.40 | -0.853% | 379,157 | +26.148% |
| 2025-05-21 | 24.64 | 24.69 | 24.60 | 24.61 | -0.041% | 532,719 | +25.071% |
| 2025-05-20 | 24.41 | 24.62 | 24.39 | 24.62 | +1.026% | 255,288 | +25.020% |
| 2025-05-19 | 24.35 | 24.45 | 24.30 | 24.37 | +0.082% | 459,525 | +26.303% |
| 2025-05-16 | 24.44 | 24.45 | 24.30 | 24.35 | -0.653% | 1,109,492 | +26.407% |
| 2025-05-15 | 24.43 | 24.54 | 24.32 | 24.51 | -0.366% | 287,360 | +25.581% |
| 2025-05-14 | 24.69 | 24.71 | 24.59 | 24.60 | -0.886% | 231,807 | +25.122% |
| 2025-05-13 | 24.59 | 24.84 | 24.59 | 24.82 | +1.182% | 508,579 | +24.013% |
| 2025-05-12 | 24.69 | 24.70 | 24.49 | 24.53 | -0.163% | 287,419 | +25.479% |
| 2025-05-09 | 24.53 | 24.59 | 24.50 | 24.57 | +0.862% | 199,025 | +25.275% |
| 2025-05-08 | 24.31 | 24.37 | 24.26 | 24.36 | +0.620% | 313,724 | +26.355% |
| 2025-05-07 | 24.39 | 24.42 | 24.16 | 24.21 | -1.022% | 570,550 | +27.138% |
| 2025-05-06 | 24.46 | 24.55 | 24.40 | 24.46 | +1.033% | 290,926 | +25.838% |
| 2025-05-05 | 24.35 | 24.41 | 24.19 | 24.21 | -0.247% | 271,786 | +27.138% |
| 2025-05-02 | 24.33 | 24.40 | 24.18 | 24.27 | +0.372% | 413,905 | +26.823% |
| 2025-05-01 | 24.13 | 24.21 | 24.02 | 24.18 | 0.000% | 452,785 | +27.295% |
| 2025-04-30 | 24.33 | 24.55 | 24.14 | 24.18 | -1.427% | 790,441 | +27.295% |
| 2025-04-29 | 24.71 | 24.72 | 24.51 | 24.53 | -1.129% | 234,173 | +25.479% |
| 2025-04-28 | 24.70 | 24.82 | 24.62 | 24.81 | +0.202% | 282,702 | +24.063% |
| 2025-04-25 | 24.67 | 24.76 | 24.64 | 24.76 | 0.000% | 318,055 | +24.313% |
| 2025-04-24 | 24.56 | 24.77 | 24.52 | 24.76 | +0.938% | 731,606 | +24.313% |
| 2025-04-23 | 24.52 | 24.60 | 24.36 | 24.53 | +0.082% | 517,973 | +25.479% |
| 2025-04-22 | 24.53 | 24.62 | 24.46 | 24.51 | +0.533% | 362,518 | +25.581% |
| 2025-04-21 | 24.54 | 24.54 | 24.29 | 24.38 | -0.368% | 373,359 | +26.251% |
| 2025-04-17 | 24.42 | 24.53 | 24.34 | 24.47 | +0.575% | 954,951 | +25.787% |
| 2025-04-16 | 24.19 | 24.36 | 24.16 | 24.33 | +1.038% | 508,524 | +26.510% |
| 2025-04-15 | 24.02 | 24.08 | 23.95 | 24.08 | 0.000% | 312,313 | +27.824% |