Dark

FTGC
First Trust Global Tactical Commodity Strategy Fund
stock NASDAQ ETF

At Close

Aug 10, 2026 3:59:58 PM EDT

29.57USD+2.283%(+0.66)396,852

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.91)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

28.91USD+0.035%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	29.2900	29.580000	29.2800	29.5700	+2.283%	396,852	0.000%
2026-08-07	28.8900	29.025000	28.8750	28.9100	+0.487%	386,826	+2.283%
2026-08-06	28.6400	28.780000	28.6200	28.7700	+0.489%	787,068	+2.781%
2026-08-05	28.6600	28.695000	28.5350	28.6300	+0.703%	382,488	+3.283%
2026-08-04	28.4200	28.490000	28.3250	28.4300	-0.941%	860,141	+4.010%
2026-08-03	28.5500	28.720000	28.4900	28.7000	-0.829%	556,771	+3.031%
2026-07-31	29.0400	29.040000	28.8200	28.9400	+0.035%	381,442	+2.177%
2026-07-30	28.9200	29.020000	28.9000	28.9300	-0.138%	717,406	+2.212%
2026-07-29	28.9400	29.055200	28.8400	28.9700	+0.941%	426,552	+2.071%
2026-07-28	28.6900	28.785000	28.6300	28.7000	-0.520%	489,976	+3.031%
2026-07-27	29.1000	29.100000	28.8300	28.8500	-1.945%	345,834	+2.496%
2026-07-24	29.4400	29.570000	29.3663	29.4222	-0.634%	547,904	+0.502%
2026-07-23	29.5900	29.735000	29.5800	29.6100	+0.373%	922,268	-0.135%
2026-07-22	29.4000	29.550000	29.3850	29.5000	+0.993%	601,953	+0.237%
2026-07-21	29.1200	29.215000	29.0700	29.2100	+1.125%	528,561	+1.232%
2026-07-20	28.9000	28.930000	28.8050	28.8850	+0.191%	370,833	+2.371%
2026-07-17	28.6300	28.889900	28.6200	28.8300	+1.140%	409,588	+2.567%
2026-07-16	28.7100	28.710000	28.4750	28.5050	-0.973%	388,206	+3.736%
2026-07-15	28.7100	28.795000	28.5700	28.7850	+0.577%	443,706	+2.727%
2026-07-14	28.5900	28.670000	28.5100	28.6200	+1.131%	478,152	+3.319%
2026-07-13	28.1100	28.325000	28.0303	28.3000	+0.999%	477,024	+4.488%
2026-07-10	28.0300	28.030000	27.8799	28.0200	-0.107%	839,117	+5.532%
2026-07-09	28.0700	28.190000	28.0150	28.0500	-0.036%	304,261	+5.419%
2026-07-08	27.9200	28.145000	27.8700	28.0600	+1.044%	410,584	+5.381%
2026-07-07	27.6400	27.780000	27.6072	27.7700	-0.090%	320,284	+6.482%
2026-07-06	27.5000	27.807700	27.4950	27.7950	+2.527%	491,896	+6.386%
2026-07-02	27.0700	27.215000	27.0050	27.1100	+0.091%	700,846	+9.074%
2026-07-01	27.0200	27.190000	27.0101	27.0853	+0.130%	626,721	+9.174%
2026-06-30	27.0300	27.100000	26.9500	27.0500	+1.046%	819,969	+9.316%
2026-06-29	26.8500	26.860000	26.7400	26.7700	-0.520%	571,492	+10.459%
2026-06-26	26.8900	26.970000	26.8230	26.9100	-0.444%	567,486	+9.885%
2026-06-25	26.7100	27.100000	26.7050	27.0300	+1.006%	1,211,098	+9.397%
2026-06-24	26.7900	26.980000	26.7200	26.7607	-1.651%	814,228	+10.498%
2026-06-23	27.1900	27.250000	27.1200	27.2100	-1.144%	829,023	+8.673%
2026-06-22	27.5700	27.629900	27.4900	27.5250	-0.236%	612,072	+7.430%
2026-06-18	27.6300	27.635000	27.4083	27.5900	-0.325%	657,904	+7.177%
2026-06-17	27.8700	28.040000	27.6650	27.6800	-0.557%	443,392	+6.828%
2026-06-16	27.7400	27.885000	27.7350	27.8350	+0.054%	908,630	+6.233%
2026-06-15	27.7400	27.859000	27.7400	27.8200	-0.273%	1,838,516	+6.290%
2026-06-12	27.8200	27.969900	27.8200	27.8961	-0.103%	6,253,178	+6.000%
2026-06-11	27.9100	28.025000	27.8200	27.9250	-0.054%	1,993,678	+5.891%
2026-06-10	28.0100	28.115000	27.9400	27.9400	-0.179%	1,011,307	+5.834%
2026-06-09	28.2200	28.230000	27.8850	27.9900	-1.008%	768,823	+5.645%
2026-06-08	28.2900	28.358300	28.2500	28.2750	-0.026%	1,644,178	+4.580%
2026-06-05	28.6200	28.620000	28.2250	28.2824	-2.069%	631,866	+4.553%
2026-06-04	29.0200	29.020000	28.7650	28.8800	-0.790%	214,026	+2.389%
2026-06-03	29.2200	29.260000	29.1100	29.1100	-0.445%	258,180	+1.580%
2026-06-02	29.1900	29.275000	29.1750	29.2400	+0.188%	336,830	+1.129%
2026-06-01	29.2400	29.300000	29.0800	29.1850	+0.396%	482,547	+1.319%
2026-05-29	29.2100	29.250000	28.9900	29.0700	-0.649%	628,120	+1.720%
2026-05-28	29.0000	29.270000	28.8600	29.2600	+1.316%	480,964	+1.059%
2026-05-27	28.7900	28.965000	28.7500	28.8800	-0.807%	1,077,467	+2.389%
2026-05-26	29.2500	29.350000	29.0801	29.1151	-0.885%	2,285,692	+1.562%
2026-05-22	29.4100	29.540000	29.2900	29.3750	-0.296%	649,634	+0.664%
2026-05-21	29.7700	29.780000	29.3850	29.4623	-0.700%	808,680	+0.366%
2026-05-20	29.9400	29.975000	29.6100	29.6700	-1.363%	873,555	-0.337%
2026-05-19	30.0500	30.126800	29.9500	30.0800	+0.133%	385,196	-1.695%
2026-05-18	29.9400	30.175000	29.8900	30.0400	+0.975%	508,010	-1.565%
2026-05-15	29.7200	29.790000	29.6650	29.7500	-1.196%	464,493	-0.605%
2026-05-14	30.0800	30.130000	29.9750	30.1100	-1.117%	3,214,056	-1.793%
2026-05-13	30.5600	30.650000	30.4050	30.4500	-0.260%	291,362	-2.890%
2026-05-12	30.2700	30.540000	30.2100	30.5293	+1.124%	1,290,271	-3.142%
2026-05-11	29.9500	30.200000	29.9200	30.1900	+2.408%	322,479	-2.054%
2026-05-08	29.4500	29.528600	29.4200	29.4800	+0.422%	279,906	+0.305%
2026-05-07	29.1600	29.410000	29.0550	29.3562	-0.149%	710,833	+0.728%
2026-05-06	29.5300	29.530000	29.3600	29.4000	-1.508%	784,562	+0.578%
2026-05-05	29.9100	29.980000	29.7900	29.8500	-0.151%	401,755	-0.938%
2026-05-04	29.6500	29.980000	29.6500	29.8950	+0.860%	1,142,494	-1.087%
2026-05-01	29.5900	29.675000	29.5100	29.6400	-0.101%	1,555,738	-0.236%
2026-04-30	29.4800	29.690000	29.4450	29.6700	+0.338%	394,227	-0.337%
2026-04-29	29.4700	29.585000	29.4350	29.5700	+0.990%	364,495	0.000%
2026-04-28	29.1700	29.300000	29.0850	29.2800	+0.377%	388,135	+0.990%
2026-04-27	29.1500	29.260000	29.1350	29.1700	+0.344%	631,799	+1.371%
2026-04-24	29.0300	29.095000	28.9300	29.0700	-0.172%	484,029	+1.720%
2026-04-23	28.8700	29.170000	28.8400	29.1200	+0.587%	473,247	+1.545%
2026-04-22	28.9400	29.070100	28.9200	28.9500	+0.731%	496,134	+2.142%
2026-04-21	28.4800	28.775000	28.4450	28.7400	+0.860%	556,171	+2.888%
2026-04-20	28.4400	28.570000	28.3800	28.4950	+0.760%	1,964,374	+3.773%
2026-04-17	28.2000	28.310000	28.0500	28.2800	-1.908%	1,318,773	+4.562%
2026-04-16	28.7600	28.920000	28.7600	28.8300	+0.523%	439,709	+2.567%
2026-04-15	28.6000	28.750000	28.5450	28.6800	+0.245%	1,808,685	+3.103%
2026-04-14	28.5800	28.610000	28.4300	28.6100	+0.316%	735,822	+3.355%
2026-04-13	28.6900	28.745000	28.4650	28.5200	+0.992%	805,867	+3.682%
2026-04-10	28.3200	28.365000	28.2100	28.2400	-0.106%	314,546	+4.710%
2026-04-09	28.3700	28.425000	28.1250	28.2700	+0.284%	913,702	+4.599%
2026-04-08	28.0000	28.220000	27.9850	28.1900	-2.004%	771,490	+4.895%
2026-04-07	28.9900	29.015000	28.6300	28.7666	-0.565%	629,539	+2.793%
2026-04-06	28.9100	29.025000	28.8000	28.9300	+0.173%	1,486,595	+2.212%
2026-04-02	28.8600	28.910000	28.6900	28.8800	+1.369%	625,657	+2.389%
2026-04-01	28.4400	28.570000	28.3200	28.4900	-0.766%	791,427	+3.791%
2026-03-31	28.7400	28.889900	28.5600	28.7100	+0.525%	965,551	+2.995%
2026-03-30	28.5900	28.660000	28.4800	28.5600	+0.481%	1,261,998	+3.536%
2026-03-27	28.2800	28.460000	28.2100	28.4234	+1.767%	533,721	+4.034%
2026-03-26	27.9800	28.120000	27.9100	27.9300	-1.133%	608,792	+5.872%
2026-03-25	27.9800	28.300000	27.9600	28.2500	+0.012%	532,628	+4.673%
2026-03-24	28.0900	28.350000	28.0900	28.2466	+1.279%	679,245	+4.685%
2026-03-23	28.0900	28.120000	27.7300	27.8900	-2.721%	1,482,058	+6.024%
2026-03-20	28.5800	28.800000	28.4600	28.6700	+0.070%	1,307,621	+3.139%
2026-03-19	28.5600	28.780000	28.4400	28.6500	-0.934%	843,902	+3.211%
2026-03-18	28.7000	28.945000	28.6600	28.9200	+0.802%	665,675	+2.248%
2026-03-17	28.6700	28.730000	28.5900	28.6900	+0.986%	704,178	+3.067%
2026-03-16	28.7200	28.810000	28.3300	28.4100	-1.559%	585,304	+4.083%
2026-03-13	28.6400	28.910000	28.5300	28.8600	-0.276%	1,072,363	+2.460%
2026-03-12	28.9100	29.000000	28.6200	28.9400	+2.442%	1,987,616	+2.177%
2026-03-11	27.9200	28.250000	27.6100	28.2500	+1.765%	686,465	+4.673%
2026-03-10	27.8100	27.860000	26.8500	27.7600	+1.116%	813,953	+6.520%
2026-03-09	28.7100	28.897000	27.0500	27.4536	-1.822%	1,408,975	+7.709%
2026-03-06	27.7200	28.040000	27.5900	27.9630	+3.413%	1,057,280	+5.747%
2026-03-05	26.8300	27.285000	26.7900	27.0400	+1.589%	720,996	+9.357%
2026-03-04	26.4300	26.645000	26.3700	26.6171	+1.052%	246,485	+11.094%
2026-03-03	26.7700	26.770000	26.0500	26.3400	+0.496%	471,238	+12.263%
2026-03-02	26.2600	26.315000	25.9326	26.2100	+2.664%	313,655	+12.820%
2026-02-27	25.5300	25.530000	25.3900	25.5300	+1.169%	477,088	+15.825%
2026-02-26	25.0900	25.325000	25.0200	25.2350	-0.020%	492,448	+17.179%
2026-02-25	25.1900	25.340000	25.1050	25.2400	+0.238%	564,564	+17.155%
2026-02-24	25.1300	25.195000	25.0698	25.1800	+0.119%	248,604	+17.434%
2026-02-23	25.1900	25.296700	25.0750	25.1500	+0.239%	261,123	+17.575%
2026-02-20	24.9800	25.140000	24.8998	25.0900	+0.642%	553,190	+17.856%
2026-02-19	24.7100	24.930000	24.6600	24.9300	+0.931%	1,005,385	+18.612%
2026-02-18	24.4800	24.715000	24.4500	24.7000	+2.447%	355,009	+19.717%
2026-02-17	24.1800	24.180000	24.0297	24.1100	-1.350%	344,942	+22.646%
2026-02-13	24.4800	24.530000	24.3400	24.4400	+0.100%	239,312	+20.990%
2026-02-12	24.8600	24.870000	24.3800	24.4155	-2.064%	330,068	+21.112%
2026-02-11	24.9400	24.975000	24.7800	24.9300	+1.136%	539,797	+18.612%
2026-02-10	24.7800	24.786300	24.5850	24.6500	-0.765%	798,666	+19.959%
2026-02-09	24.6100	24.880000	24.5963	24.8400	+0.925%	385,052	+19.042%
2026-02-06	24.5000	24.760000	24.4700	24.6123	+0.757%	1,154,963	+20.143%
2026-02-05	24.4600	24.590000	24.2900	24.4275	-1.542%	620,865	+21.052%
2026-02-04	24.9000	24.909900	24.6000	24.8100	+0.040%	649,470	+19.186%
2026-02-03	24.6400	24.801900	24.5281	24.8000	+2.100%	926,245	+19.234%
2026-02-02	24.4800	24.570000	24.1345	24.2900	-4.295%	1,068,933	+21.737%
2026-01-30	25.6600	25.740000	24.8550	25.3800	-3.056%	689,340	+16.509%
2026-01-29	26.5400	26.552600	25.6200	26.1800	+1.316%	925,513	+12.949%
2026-01-28	25.7200	25.880000	25.6450	25.8400	+0.764%	484,011	+14.435%
2026-01-27	25.2600	25.650000	25.1646	25.6442	+1.401%	580,530	+15.309%
2026-01-26	25.3100	25.535000	25.1900	25.2900	+0.918%	685,228	+16.924%
2026-01-23	24.9700	25.140000	24.9150	25.0600	+1.787%	442,127	+17.997%
2026-01-22	24.6600	24.700000	24.5750	24.6200	-0.041%	645,641	+20.106%
2026-01-21	24.6700	24.670000	24.5119	24.6300	+1.442%	1,172,171	+20.057%
2026-01-20	24.4100	24.420000	24.2800	24.2800	+1.125%	920,154	+21.787%
2026-01-16	24.0100	24.050000	23.9000	24.0100	-0.249%	532,087	+23.157%
2026-01-15	23.9900	24.155000	23.9400	24.0700	-0.373%	674,421	+22.850%
2026-01-14	24.3200	24.365000	24.0850	24.1600	+0.207%	877,957	+22.392%
2026-01-13	24.1200	24.245000	24.0600	24.1100	+0.879%	491,089	+22.646%
2026-01-12	23.8550	24.019100	23.8200	23.9000	+1.143%	619,826	+23.724%
2026-01-09	23.7400	23.805000	23.6200	23.6300	-0.316%	369,340	+25.138%
2026-01-08	23.5300	23.710000	23.4950	23.7050	+0.551%	456,501	+24.742%
2026-01-07	23.6300	23.659900	23.5250	23.5750	-0.737%	422,511	+25.429%
2026-01-06	23.7800	23.855000	23.6900	23.7500	+0.550%	685,073	+24.505%
2026-01-05	23.4400	23.640000	23.4200	23.6200	+1.679%	1,070,552	+25.191%
2026-01-02	23.2600	23.270000	23.1208	23.2300	0.000%	1,082,597	+27.292%
2025-12-31	23.3900	23.415000	23.1800	23.2300	-1.233%	1,687,931	+27.292%
2025-12-30	23.6100	23.630000	23.5050	23.5200	+0.836%	1,965,603	+25.723%
2025-12-29	23.4200	23.460000	23.2950	23.3250	-1.081%	911,073	+26.774%
2025-12-26	23.5600	23.640000	23.5245	23.5800	+0.597%	405,743	+25.403%
2025-12-24	23.4500	23.490000	23.3728	23.4400	-0.213%	186,871	+26.152%
2025-12-23	23.3200	23.490000	23.2450	23.4900	+1.294%	805,667	+25.883%
2025-12-22	23.1200	23.190000	23.1050	23.1900	+1.134%	633,370	+27.512%
2025-12-19	22.8700	22.985000	22.8668	22.9300	+0.526%	531,056	+28.958%
2025-12-18	22.9100	22.955000	22.7700	22.8100	-0.653%	486,812	+29.636%
2025-12-17	22.8900	22.980000	22.8300	22.9600	+1.056%	990,308	+28.789%
2025-12-16	22.8500	22.930000	22.7000	22.7200	-14.683%	1,224,174	+30.150%
2025-12-15	26.7600	26.760000	26.5650	26.6300	-0.671%	1,630,677	+11.040%
2025-12-12	27.1100	27.110000	26.7250	26.8100	-1.143%	992,490	+10.295%
2025-12-11	26.9900	27.120000	26.9750	27.1200	+0.111%	926,147	+9.034%
2025-12-10	26.9300	27.130000	26.9250	27.0900	+0.706%	431,756	+9.155%
2025-12-09	26.9400	27.026565	26.8901	26.9000	-0.481%	330,895	+9.926%
2025-12-08	27.2000	27.217600	27.0200	27.0300	-1.350%	1,035,804	+9.397%
2025-12-05	27.3800	27.565000	27.3800	27.4000	+0.661%	409,544	+7.920%
2025-12-04	27.1000	27.240000	27.0410	27.2200	+0.184%	537,002	+8.633%
2025-12-03	27.1800	27.250000	27.1400	27.1700	+0.369%	349,111	+8.833%
2025-12-02	27.1400	27.170000	27.0300	27.0700	-0.441%	231,657	+9.235%
2025-12-01	27.2000	27.240000	27.1400	27.1900	+0.184%	214,645	+8.753%
2025-11-28	27.0000	27.156500	26.9800	27.1400	+1.382%	112,678	+8.954%
2025-11-26	26.6100	26.789900	26.5850	26.7700	+1.057%	122,958	+10.459%
2025-11-25	26.4600	26.500000	26.3100	26.4900	-0.508%	232,260	+11.627%
2025-11-24	26.3800	26.630300	26.3603	26.6253	+0.435%	199,047	+11.060%
2025-11-21	26.3800	26.595000	26.3103	26.5100	-0.413%	287,288	+11.543%
2025-11-20	26.9100	26.990000	26.6100	26.6200	-1.151%	232,964	+11.082%
2025-11-19	27.0100	27.059700	26.8348	26.9300	-0.847%	293,034	+9.803%
2025-11-18	27.0100	27.208200	26.8945	27.1600	+0.985%	546,310	+8.873%
2025-11-17	26.8800	27.026093	26.8400	26.8950	-0.130%	151,967	+9.946%
2025-11-14	26.8700	27.120000	26.8250	26.9300	-0.074%	224,536	+9.803%
2025-11-13	27.1400	27.180000	26.8800	26.9500	-0.443%	331,399	+9.722%
2025-11-12	27.1100	27.145500	27.0400	27.0700	-0.988%	523,507	+9.235%
2025-11-11	27.2000	27.365000	27.1800	27.3400	+0.960%	156,309	+8.157%
2025-11-10	26.8300	27.085000	26.7750	27.0800	+1.594%	185,644	+9.195%
2025-11-07	26.6700	26.695000	26.5700	26.6550	+0.301%	211,196	+10.936%
2025-11-06	26.6600	26.690000	26.4450	26.5750	-0.169%	462,779	+11.270%
2025-11-05	26.6300	26.781800	26.6120	26.6200	+0.301%	177,378	+11.082%
2025-11-04	26.5400	26.645000	26.4700	26.5400	-0.878%	217,838	+11.417%
2025-11-03	26.6700	26.805000	26.5300	26.7750	+0.962%	229,659	+10.439%
2025-10-31	26.5300	26.560000	26.4100	26.5200	+0.360%	236,674	+11.501%
2025-10-30	26.2800	26.490000	26.1800	26.4248	+0.296%	334,341	+11.902%
2025-10-29	26.3200	26.515000	26.3100	26.3467	+0.560%	240,882	+12.234%
2025-10-28	26.1800	26.270000	26.1450	26.2000	-0.662%	320,820	+12.863%
2025-10-27	26.5300	26.530000	26.3615	26.3747	-0.581%	313,053	+12.115%
2025-10-24	26.5400	26.650000	26.5102	26.5289	-0.267%	227,549	+11.463%
2025-10-23	26.6800	26.740000	26.5950	26.6000	+1.236%	292,819	+11.165%
2025-10-22	26.0700	26.330000	26.0300	26.2752	+1.409%	283,904	+12.540%
2025-10-21	25.9900	25.990000	25.7850	25.9100	-1.258%	360,317	+14.126%
2025-10-20	26.0800	26.245000	26.0500	26.2400	+1.350%	199,481	+12.691%
2025-10-17	25.9100	25.920000	25.7500	25.8904	-0.345%	332,837	+14.212%
2025-10-16	25.9800	26.155000	25.8800	25.9800	+0.154%	696,997	+13.818%
2025-10-15	26.0400	26.040000	25.8200	25.9400	+0.342%	201,615	+13.994%
2025-10-14	25.7200	25.925000	25.7000	25.8516	-0.494%	387,841	+14.384%
2025-10-13	25.9600	26.020000	25.8779	25.9800	+1.643%	225,418	+13.818%
2025-10-10	25.8700	25.920000	25.5000	25.5600	-1.654%	640,197	+15.689%
2025-10-09	26.3900	26.390000	25.9400	25.9900	-0.817%	279,185	+13.775%
2025-10-08	26.1800	26.265000	26.1700	26.2041	+0.379%	160,757	+12.845%
2025-10-07	26.0800	26.125000	26.0000	26.1052	+0.180%	255,849	+13.272%
2025-10-06	26.0500	26.090000	26.0150	26.0584	+0.592%	476,130	+13.476%
2025-10-03	25.8700	25.995000	25.8600	25.9050	+0.563%	309,267	+14.148%
2025-10-02	25.9500	25.960000	25.6850	25.7600	-0.790%	5,787,019	+14.790%
2025-10-01	25.8400	25.995600	25.8400	25.9650	+0.251%	303,648	+13.884%
2025-09-30	25.8700	25.945300	25.8350	25.9000	-0.423%	315,110	+14.170%
2025-09-29	26.0500	26.085000	25.9626	26.0100	-0.383%	336,859	+13.687%
2025-09-26	26.0300	26.189900	25.9900	26.1100	+0.346%	207,551	+13.252%
2025-09-25	25.8910	26.025000	25.8100	26.0200	+0.038%	266,066	+13.643%
2025-09-24	25.9900	26.065700	25.9500	26.0100	+0.658%	340,544	+13.687%
2025-09-23	25.8000	25.915000	25.7750	25.8400	+0.545%	376,258	+14.435%
2025-09-22	25.5800	25.729900	25.5800	25.7000	+0.078%	395,857	+15.058%
2025-09-19	25.7200	25.790000	25.6700	25.6800	-0.658%	169,783	+15.148%
2025-09-18	25.9200	25.920000	25.7898	25.8500	-0.385%	222,997	+14.391%
2025-09-17	26.1100	26.180000	25.8700	25.9500	-1.387%	345,017	+13.950%
2025-09-16	26.2400	26.330000	26.2400	26.3150	+0.535%	593,271	+12.369%
2025-09-15	26.0800	26.199500	26.0400	26.1750	+1.453%	380,013	+12.970%
2025-09-12	25.8800	25.946500	25.8000	25.8000	+0.448%	144,179	+14.612%
2025-09-11	25.5700	25.726900	25.5700	25.6850	-0.310%	265,660	+15.126%
2025-09-10	25.6500	25.790000	25.6500	25.7650	+0.586%	312,076	+14.768%
2025-09-09	25.7300	25.780000	25.6100	25.6150	-0.020%	321,608	+15.440%
2025-09-08	25.5800	25.635000	25.5000	25.6200	+0.826%	187,564	+15.418%
2025-09-05	25.5100	25.510000	25.3800	25.4100	-0.606%	299,899	+16.372%
2025-09-04	25.5800	25.609900	25.4800	25.5650	-0.603%	285,537	+15.666%
2025-09-03	25.8300	25.840000	25.6900	25.7200	-0.426%	659,778	+14.969%
2025-09-02	25.5900	25.860000	25.5800	25.8300	+1.215%	660,983	+14.479%
2025-08-29	25.4200	25.539900	25.4050	25.5200	+0.472%	248,074	+15.870%
2025-08-28	25.3800	25.435000	25.2600	25.4000	+0.316%	316,572	+16.417%
2025-08-27	25.1700	25.335000	25.1650	25.3200	+0.476%	746,973	+16.785%
2025-08-26	25.2400	25.315000	25.1750	25.2000	-0.787%	296,864	+17.341%
2025-08-25	25.4300	25.515400	25.3900	25.4000	+0.294%	571,593	+16.417%
2025-08-22	25.1400	25.380000	25.1400	25.3256	+0.578%	649,787	+16.759%
2025-08-21	25.0000	25.180000	24.9400	25.1800	+0.881%	514,435	+17.434%
2025-08-20	24.9000	24.980000	24.8800	24.9600	+0.767%	371,992	+18.470%
2025-08-19	24.7900	24.815000	24.7150	24.7700	-0.402%	2,862,323	+19.378%
2025-08-18	24.7800	24.925000	24.7050	24.8700	-0.040%	371,682	+18.898%
2025-08-15	24.7600	24.895000	24.7150	24.8800	+0.404%	390,616	+18.850%
2025-08-14	24.8100	24.810000	24.7100	24.7800	-0.262%	379,231	+19.330%
2025-08-13	24.9400	24.940000	24.7500	24.8450	-0.101%	273,079	+19.018%
2025-08-12	24.8300	24.876300	24.8171	24.8700	-0.040%	406,825	+18.898%
2025-08-11	24.8900	24.927200	24.8450	24.8800	+0.282%	381,298	+18.850%
2025-08-08	24.9300	24.990000	24.7900	24.8100	+0.121%	689,142	+19.186%
2025-08-07	24.8000	24.840000	24.7500	24.7800	+0.466%	1,368,753	+19.330%
2025-08-06	24.8100	24.870000	24.6400	24.6650	-0.020%	600,492	+19.886%
2025-08-05	24.6700	24.740000	24.6467	24.6700	-0.243%	362,738	+19.862%
2025-08-04	24.6600	24.765000	24.6501	24.7300	+0.105%	287,318	+19.571%
2025-08-01	24.8900	24.898700	24.6400	24.7040	-0.747%	299,482	+19.697%
2025-07-31	24.9200	24.990000	24.8473	24.8900	-0.639%	554,323	+18.803%
2025-07-30	25.4400	25.512500	24.8700	25.0500	-2.016%	750,533	+18.044%
2025-07-29	25.4000	25.610000	25.3265	25.5654	+0.553%	596,145	+15.664%
2025-07-28	25.4000	25.441000	25.3000	25.4247	+0.473%	492,137	+16.304%
2025-07-25	25.4900	25.490000	25.3033	25.3050	-0.920%	298,601	+16.854%
2025-07-24	25.5300	25.590000	25.4448	25.5400	-0.145%	253,040	+15.779%
2025-07-23	25.5200	25.610000	25.3950	25.5771	+0.067%	258,239	+15.611%
2025-07-22	25.5300	25.577200	25.4300	25.5600	+0.173%	169,615	+15.689%
2025-07-21	25.4800	25.560000	25.4333	25.5159	-0.016%	201,163	+15.889%
2025-07-18	25.6400	25.735500	25.4800	25.5200	+0.552%	264,976	+15.870%
2025-07-17	25.2200	25.400000	25.2000	25.3800	+0.475%	6,258,995	+16.509%
2025-07-16	25.1600	25.275300	25.0800	25.2600	+0.238%	325,522	+17.063%
2025-07-15	25.2500	25.315000	25.1750	25.2000	-0.238%	424,017	+17.341%
2025-07-14	25.4200	25.420000	25.2600	25.2600	-0.708%	224,204	+17.063%
2025-07-11	25.2500	25.455000	25.2500	25.4400	+1.234%	522,128	+16.234%
2025-07-10	25.1000	25.140000	25.0250	25.1300	+0.080%	1,167,561	+17.668%
2025-07-09	25.0600	25.135000	25.0100	25.1100	0.000%	359,870	+17.762%
2025-07-08	24.8400	25.290000	24.8200	25.1100	+0.924%	571,965	+17.762%
2025-07-07	24.8100	24.906700	24.7500	24.8800	-0.400%	243,270	+18.850%
2025-07-03	25.0700	25.070000	24.9577	24.9800	-0.200%	171,675	+18.375%
2025-07-02	24.7800	25.055000	24.7400	25.0300	+1.377%	373,560	+18.138%
2025-07-01	24.6900	24.699500	24.6400	24.6900	+0.081%	696,185	+19.765%
2025-06-30	24.7200	24.720000	24.6000	24.6700	+0.041%	913,086	+19.862%
2025-06-27	24.6800	24.750000	24.6150	24.6600	-0.484%	806,674	+19.911%
2025-06-26	24.7300	24.868000	24.6995	24.7800	+0.081%	531,916	+19.330%
2025-06-25	24.7800	24.900000	24.7400	24.7600	-0.322%	348,138	+19.426%
2025-06-24	24.8200	24.870000	24.7100	24.8400	-1.779%	999,001	+19.042%
2025-06-23	25.8300	25.918600	25.2850	25.2900	-2.166%	1,625,547	+16.924%
2025-06-20	25.8800	25.930000	25.7800	25.8500	-0.232%	649,539	+14.391%
2025-06-18	25.9800	26.015000	25.7100	25.9100	+0.077%	2,880,145	+14.126%
2025-06-17	25.7800	25.905000	25.7600	25.8900	+1.093%	566,833	+14.214%
2025-06-16	25.5200	25.635000	25.3100	25.6100	+0.313%	1,018,073	+15.463%
2025-06-13	25.3800	25.635000	25.3800	25.5300	+1.998%	411,636	+15.825%
2025-06-12	24.9200	25.060000	24.9200	25.0300	+0.180%	395,771	+18.138%
2025-06-11	24.8800	25.040000	24.8696	24.9850	+0.624%	511,288	+18.351%
2025-06-10	24.9300	24.985000	24.7800	24.8300	-0.481%	235,448	+19.090%
2025-06-09	24.8500	24.980000	24.8200	24.9500	+0.443%	428,670	+18.517%
2025-06-06	24.8500	24.940000	24.8000	24.8400	+0.485%	391,611	+19.042%
2025-06-05	24.8500	24.860000	24.7044	24.7200	+0.816%	246,381	+19.620%
2025-06-04	24.5600	24.629900	24.4500	24.5200	-0.081%	331,768	+20.595%
2025-06-03	24.4300	24.570000	24.3700	24.5400	+0.204%	410,901	+20.497%
2025-06-02	24.4800	24.521600	24.3802	24.4900	+1.999%	571,671	+20.743%
2025-05-30	24.0600	24.060000	23.8950	24.0100	-0.415%	376,444	+23.157%
2025-05-29	24.1900	24.190000	24.0452	24.1100	-0.331%	383,121	+22.646%
2025-05-28	24.3400	24.360000	24.1900	24.1900	-0.739%	407,677	+22.241%
2025-05-27	24.4000	24.445000	24.2850	24.3700	-0.693%	318,429	+21.338%
2025-05-23	24.2800	24.600000	24.2800	24.5400	+0.574%	603,235	+20.497%
2025-05-22	24.4200	24.460000	24.3450	24.4000	-0.853%	379,157	+21.189%
2025-05-21	24.6400	24.690000	24.6000	24.6100	-0.041%	532,719	+20.154%
2025-05-20	24.4100	24.620000	24.3850	24.6200	+1.026%	255,288	+20.106%
2025-05-19	24.3500	24.449900	24.3028	24.3700	+0.082%	459,525	+21.338%
2025-05-16	24.4400	24.445000	24.3050	24.3500	-0.653%	1,109,492	+21.437%
2025-05-15	24.4300	24.540000	24.3198	24.5100	-0.366%	287,360	+20.645%
2025-05-14	24.6900	24.710000	24.5900	24.6000	-0.886%	231,807	+20.203%
2025-05-13	24.5900	24.840000	24.5900	24.8200	+1.182%	508,579	+19.138%
2025-05-12	24.6900	24.700000	24.4900	24.5300	-0.163%	287,419	+20.546%
2025-05-09	24.5300	24.590100	24.4950	24.5700	+0.862%	199,025	+20.350%
2025-05-08	24.3100	24.369900	24.2600	24.3600	+0.620%	313,724	+21.388%
2025-05-07	24.3900	24.417900	24.1600	24.2100	-1.022%	570,550	+22.140%
2025-05-06	24.4600	24.550000	24.4002	24.4600	+1.033%	290,926	+20.891%
2025-05-05	24.3500	24.410000	24.1900	24.2100	-0.247%	271,786	+22.140%
2025-05-02	24.3300	24.395900	24.1800	24.2700	+0.372%	413,905	+21.838%
2025-05-01	24.1300	24.215000	24.0245	24.1800	0.000%	452,785	+22.291%
2025-04-30	24.3300	24.545000	24.1400	24.1800	-1.427%	790,441	+22.291%
2025-04-29	24.7100	24.720000	24.5100	24.5300	-1.129%	234,173	+20.546%
2025-04-28	24.7000	24.820000	24.6197	24.8100	+0.202%	282,702	+19.186%
2025-04-25	24.6700	24.760000	24.6402	24.7600	0.000%	318,055	+19.426%
2025-04-24	24.5600	24.770000	24.5250	24.7600	+0.938%	731,606	+19.426%
2025-04-23	24.5200	24.600000	24.3600	24.5300	+0.082%	517,973	+20.546%
2025-04-22	24.5300	24.620000	24.4600	24.5100	+0.533%	362,518	+20.645%
2025-04-21	24.5400	24.540000	24.2900	24.3800	-0.368%	373,359	+21.288%
2025-04-17	24.4200	24.530000	24.3400	24.4700	+0.575%	954,951	+20.842%
2025-04-16	24.1900	24.365000	24.1600	24.3300	+1.038%	508,524	+21.537%
2025-04-15	24.0200	24.080000	23.9550	24.0800	+0.042%	312,313	+22.799%
2025-04-14	24.2400	24.240000	23.9797	24.0700	-0.207%	254,537	+22.850%
2025-04-11	23.7500	24.135000	23.7500	24.1200	+1.901%	1,073,835	+22.595%
2025-04-10	23.6600	23.745000	23.4899	23.6700	-1.045%	3,099,404	+24.926%
2025-04-09	23.0700	24.011500	22.9200	23.9200	+3.595%	960,514	+23.620%
2025-04-08	23.6900	23.779300	23.0300	23.0900	-1.577%	737,858	+28.064%
2025-04-07	23.6000	24.160000	23.4000	23.4600	-1.964%	1,501,638	+26.044%
2025-04-04	24.1200	24.120000	23.7050	23.9300	-3.818%	2,344,670	+23.569%
2025-04-03	24.8400	25.050000	24.8400	24.8800	-3.416%	941,591	+18.850%
2025-04-02	25.5900	25.775600	25.5500	25.7600	+0.586%	437,832	+14.790%
2025-04-01	25.5500	25.730000	25.5200	25.6100	+0.353%	627,447	+15.463%
2025-03-31	25.4200	25.530000	25.3050	25.5200	+0.790%	661,342	+15.870%
2025-03-28	25.3500	25.350000	25.2000	25.3200	-0.039%	576,211	+16.785%
2025-03-27	25.1700	25.345000	25.1598	25.3300	-0.393%	792,848	+16.739%
2025-03-26	25.4900	25.590000	25.4200	25.4300	-0.118%	302,291	+16.280%
2025-03-25	25.5000	25.535000	25.3900	25.4600	+0.434%	306,463	+16.143%
2025-03-24	25.3600	25.429900	25.3200	25.3500	+0.079%	328,789	+16.647%
2025-03-21	25.3800	25.380000	25.2700	25.3300	-0.511%	422,292	+16.739%
2025-03-20	25.5200	25.520000	25.2300	25.4600	+0.118%	564,769	+16.143%
2025-03-19	25.3300	25.467500	25.3100	25.4300	+0.514%	767,930	+16.280%
2025-03-18	25.4200	25.455000	25.2750	25.3000	+0.040%	440,879	+16.877%
2025-03-17	25.2400	25.325000	25.2100	25.2900	+0.677%	344,320	+16.924%
2025-03-14	25.1100	25.135000	24.9850	25.1200	+0.080%	493,178	+17.715%
2025-03-13	25.0100	25.215000	25.0100	25.1000	+0.120%	423,331	+17.809%
2025-03-12	25.0800	25.130000	25.0202	25.0700	0.000%	399,201	+17.950%
2025-03-11	25.0700	25.130000	25.0100	25.0700	+0.723%	583,844	+17.950%
2025-03-10	25.0900	25.107600	24.8300	24.8900	-0.280%	517,862	+18.803%
2025-03-07	24.9500	25.080000	24.8450	24.9600	+0.362%	264,236	+18.470%
2025-03-06	24.9000	24.965000	24.8350	24.8700	-0.639%	363,973	+18.898%
2025-03-05	24.9200	25.030000	24.8200	25.0300	+0.441%	508,732	+18.138%
2025-03-04	24.8200	24.945000	24.7099	24.9200	+0.646%	509,589	+18.660%
2025-03-03	24.8800	24.935400	24.7000	24.7600	-0.242%	349,976	+19.426%
2025-02-28	24.8500	24.855000	24.7554	24.8200	-0.799%	337,693	+19.138%
2025-02-27	25.1500	25.150000	25.0000	25.0200	-0.239%	725,581	+18.185%
2025-02-26	25.0900	25.120000	25.0247	25.0800	-0.278%	258,513	+17.903%
2025-02-25	25.3200	25.320000	25.0400	25.1500	-0.789%	722,377	+17.575%
2025-02-24	25.4600	25.490000	25.3100	25.3500	-0.744%	258,191	+16.647%
2025-02-21	25.7300	25.730000	25.5201	25.5400	-1.237%	259,112	+15.779%
2025-02-20	25.9500	25.960000	25.8318	25.8600	0.000%	233,455	+14.346%
2025-02-19	25.9700	25.970000	25.7710	25.8600	+0.310%	259,726	+14.346%