FTGS
First Trust Growth Strength ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:18:04 AM EDT
38.39USD+0.682%(+0.26)60,960
38.24Bid38.35Ask0.11SpreadFTGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.28 | 38.39 | 38.26 | 38.39 | +0.682% | 60,960 | 0.000% |
| 2026-10-02 | 38.35 | 38.35 | 38.07 | 38.13 | -0.157% | 124,160 | +0.682% |
| 2026-10-01 | 38.08 | 38.30 | 37.96 | 38.19 | +0.712% | 101,741 | +0.524% |
| 2026-09-30 | 38.15 | 38.18 | 37.92 | 37.92 | -0.394% | 119,888 | +1.239% |
| 2026-09-29 | 38.19 | 38.19 | 37.84 | 38.07 | +0.132% | 374,755 | +0.841% |
| 2026-09-28 | 38.05 | 38.18 | 37.90 | 38.02 | -0.814% | 53,588 | +0.973% |
| 2026-09-25 | 38.23 | 38.39 | 38.12 | 38.33 | +0.477% | 183,125 | +0.151% |
| 2026-09-24 | 38.10 | 38.29 | 38.04 | 38.15 | -0.254% | 75,500 | +0.629% |
| 2026-09-23 | 38.46 | 38.46 | 38.18 | 38.25 | -0.649% | 456,077 | +0.374% |
| 2026-09-22 | 38.53 | 38.56 | 38.26 | 38.50 | +0.144% | 113,647 | -0.277% |
| 2026-09-21 | 38.15 | 38.50 | 37.99 | 38.44 | +1.426% | 73,343 | -0.134% |
| 2026-09-18 | 37.90 | 37.92 | 37.67 | 37.90 | +0.003% | 91,903 | +1.289% |
| 2026-09-17 | 38.16 | 38.16 | 37.77 | 37.90 | +0.661% | 90,513 | +1.293% |
| 2026-09-16 | 37.84 | 37.96 | 37.39 | 37.65 | -0.087% | 62,894 | +1.963% |
| 2026-09-15 | 37.96 | 37.96 | 37.61 | 37.68 | -0.776% | 68,820 | +1.875% |
| 2026-09-14 | 37.79 | 38.05 | 37.79 | 37.98 | -0.241% | 93,705 | +1.084% |
| 2026-09-11 | 38.04 | 38.11 | 37.85 | 38.07 | +1.074% | 87,268 | +0.841% |
| 2026-09-10 | 37.69 | 37.96 | 37.65 | 37.67 | -0.697% | 91,827 | +1.924% |
| 2026-09-09 | 38.08 | 38.19 | 37.93 | 37.93 | -0.577% | 107,568 | +1.213% |
| 2026-09-08 | 38.42 | 38.42 | 38.14 | 38.15 | -1.354% | 125,827 | +0.629% |
| 2026-09-04 | 38.78 | 38.78 | 38.64 | 38.67 | -0.581% | 94,271 | -0.734% |
| 2026-09-03 | 38.82 | 38.93 | 38.65 | 38.90 | +0.951% | 88,457 | -1.311% |
| 2026-09-02 | 38.69 | 38.69 | 38.48 | 38.53 | -0.388% | 73,571 | -0.373% |
| 2026-09-01 | 39.01 | 39.02 | 38.66 | 38.68 | -1.406% | 79,005 | -0.759% |
| 2026-08-31 | 39.25 | 39.28 | 39.08 | 39.24 | -0.620% | 69,412 | -2.154% |
| 2026-08-28 | 39.68 | 39.72 | 39.40 | 39.48 | -0.544% | 94,093 | -2.761% |
| 2026-08-27 | 39.78 | 39.78 | 39.61 | 39.70 | +0.069% | 52,011 | -3.290% |
| 2026-08-26 | 39.47 | 39.75 | 39.47 | 39.67 | +0.275% | 49,556 | -3.224% |
| 2026-08-25 | 39.60 | 39.61 | 39.38 | 39.56 | +0.330% | 58,431 | -2.958% |
| 2026-08-24 | 39.51 | 39.51 | 39.30 | 39.43 | -0.329% | 66,611 | -2.638% |
| 2026-08-21 | 39.43 | 39.60 | 39.39 | 39.56 | +0.790% | 127,355 | -2.958% |
| 2026-08-20 | 39.43 | 39.59 | 39.24 | 39.25 | -0.759% | 292,943 | -2.191% |
| 2026-08-19 | 39.64 | 39.77 | 39.48 | 39.55 | +0.483% | 159,129 | -2.933% |
| 2026-08-18 | 39.57 | 39.66 | 39.31 | 39.36 | -0.881% | 152,417 | -2.464% |
| 2026-08-17 | 39.93 | 39.95 | 39.68 | 39.71 | -0.524% | 159,890 | -3.324% |
| 2026-08-14 | 40.07 | 40.07 | 39.88 | 39.92 | -0.174% | 76,930 | -3.830% |
| 2026-08-13 | 39.95 | 40.03 | 39.80 | 39.99 | +0.197% | 88,716 | -3.998% |
| 2026-08-12 | 40.12 | 40.12 | 39.85 | 39.91 | +0.050% | 72,563 | -3.809% |
| 2026-08-11 | 40.05 | 40.10 | 39.83 | 39.89 | -0.231% | 73,779 | -3.760% |
| 2026-08-10 | 39.87 | 40.10 | 39.82 | 39.98 | +0.655% | 112,265 | -3.983% |
| 2026-08-07 | 39.69 | 39.76 | 39.49 | 39.72 | +0.729% | 46,112 | -3.354% |
| 2026-08-06 | 39.36 | 39.60 | 39.32 | 39.44 | -0.215% | 91,288 | -2.650% |
| 2026-08-05 | 39.87 | 39.87 | 39.46 | 39.52 | -0.063% | 97,620 | -2.859% |
| 2026-08-04 | 39.17 | 39.63 | 39.11 | 39.55 | +1.906% | 136,976 | -2.921% |
| 2026-08-03 | 38.54 | 38.87 | 38.52 | 38.81 | +1.346% | 195,490 | -1.070% |
| 2026-07-31 | 38.45 | 38.45 | 37.97 | 38.29 | +0.314% | 86,274 | +0.261% |
| 2026-07-30 | 38.09 | 38.18 | 37.68 | 38.17 | +0.979% | 79,340 | +0.576% |
| 2026-07-29 | 37.91 | 38.42 | 37.73 | 37.80 | -0.264% | 64,141 | +1.561% |
| 2026-07-28 | 37.69 | 38.03 | 37.51 | 37.90 | +0.376% | 77,345 | +1.293% |
| 2026-07-27 | 37.77 | 37.95 | 37.54 | 37.76 | +1.255% | 91,876 | +1.674% |
| 2026-07-24 | 37.31 | 37.59 | 37.22 | 37.29 | +0.019% | 70,228 | +2.950% |
| 2026-07-23 | 37.36 | 37.48 | 37.15 | 37.28 | -0.739% | 161,750 | +2.970% |
| 2026-07-22 | 37.64 | 37.81 | 37.51 | 37.56 | -0.542% | 111,315 | +2.209% |
| 2026-07-21 | 37.73 | 37.84 | 37.59 | 37.77 | +0.760% | 161,115 | +1.655% |
| 2026-07-20 | 37.62 | 37.73 | 37.48 | 37.48 | -0.027% | 109,871 | +2.428% |
| 2026-07-17 | 37.50 | 37.70 | 37.39 | 37.49 | -1.299% | 92,847 | +2.401% |
| 2026-07-16 | 37.77 | 38.02 | 37.75 | 37.98 | +0.512% | 118,657 | +1.070% |
| 2026-07-15 | 37.94 | 38.05 | 37.79 | 37.79 | -0.155% | 56,069 | +1.588% |
| 2026-07-14 | 37.71 | 38.65 | 37.71 | 37.85 | +0.053% | 107,006 | +1.430% |
| 2026-07-13 | 37.97 | 38.06 | 37.73 | 37.83 | -0.519% | 118,338 | +1.484% |
| 2026-07-10 | 38.27 | 38.27 | 37.94 | 38.03 | -0.032% | 82,054 | +0.957% |
| 2026-07-09 | 37.66 | 38.08 | 37.38 | 38.04 | +1.004% | 85,485 | +0.925% |
| 2026-07-08 | 37.79 | 37.79 | 37.34 | 37.66 | -1.025% | 92,056 | +1.938% |
| 2026-07-07 | 38.41 | 38.41 | 38.00 | 38.05 | -0.340% | 220,785 | +0.894% |
| 2026-07-06 | 37.81 | 38.22 | 37.81 | 38.18 | +1.032% | 139,174 | +0.550% |
| 2026-07-02 | 37.67 | 37.90 | 37.54 | 37.79 | +0.666% | 71,573 | +1.588% |
| 2026-07-01 | 37.18 | 37.77 | 37.18 | 37.54 | +1.453% | 185,304 | +2.264% |
| 2026-06-30 | 36.80 | 37.48 | 36.76 | 37.00 | +0.468% | 97,360 | +3.751% |
| 2026-06-29 | 36.98 | 37.19 | 36.81 | 36.83 | +0.238% | 146,038 | +4.236% |
| 2026-06-26 | 36.31 | 36.87 | 36.31 | 36.74 | +1.118% | 66,638 | +4.484% |
| 2026-06-25 | 36.72 | 36.93 | 36.31 | 36.34 | -0.758% | 113,737 | +5.652% |
| 2026-06-24 | 36.57 | 36.95 | 36.55 | 36.61 | +0.339% | 106,415 | +4.851% |
| 2026-06-23 | 36.70 | 36.73 | 36.45 | 36.49 | -0.707% | 257,981 | +5.207% |
| 2026-06-22 | 36.89 | 37.11 | 36.63 | 36.75 | -0.649% | 146,480 | +4.463% |
| 2026-06-18 | 37.22 | 37.22 | 36.88 | 36.99 | +0.407% | 79,976 | +3.785% |
| 2026-06-17 | 37.36 | 37.55 | 36.78 | 36.84 | -1.445% | 173,603 | +4.207% |
| 2026-06-16 | 37.56 | 37.62 | 37.35 | 37.38 | -0.366% | 163,261 | +2.702% |
| 2026-06-15 | 37.52 | 37.69 | 37.43 | 37.52 | +1.288% | 133,358 | +2.326% |
| 2026-06-12 | 37.08 | 37.14 | 36.77 | 37.04 | +0.496% | 69,939 | +3.645% |
| 2026-06-11 | 36.45 | 36.96 | 36.28 | 36.86 | +1.362% | 76,546 | +4.158% |
| 2026-06-10 | 36.74 | 37.01 | 36.31 | 36.36 | -1.444% | 79,320 | +5.577% |
| 2026-06-09 | 36.94 | 37.18 | 36.16 | 36.90 | +0.285% | 317,538 | +4.052% |
| 2026-06-08 | 36.92 | 37.05 | 36.76 | 36.79 | +0.228% | 72,169 | +4.349% |
| 2026-06-05 | 37.28 | 37.29 | 36.57 | 36.71 | -1.707% | 67,415 | +4.587% |
| 2026-06-04 | 37.23 | 37.55 | 37.22 | 37.34 | +0.399% | 140,601 | +2.802% |
| 2026-06-03 | 37.22 | 37.27 | 37.07 | 37.20 | -0.746% | 74,386 | +3.212% |
| 2026-06-02 | 37.59 | 37.67 | 37.23 | 37.47 | -0.926% | 99,569 | +2.442% |
| 2026-06-01 | 37.57 | 37.92 | 37.45 | 37.83 | +1.001% | 77,110 | +1.494% |
| 2026-05-29 | 37.20 | 37.50 | 37.20 | 37.45 | +1.189% | 49,594 | +2.510% |
| 2026-05-28 | 36.66 | 37.08 | 36.58 | 37.01 | +0.764% | 77,177 | +3.729% |
| 2026-05-27 | 36.87 | 37.07 | 36.72 | 36.73 | -0.682% | 58,528 | +4.521% |
| 2026-05-26 | 36.99 | 37.07 | 36.83 | 36.98 | +0.712% | 77,742 | +3.809% |
| 2026-05-22 | 36.70 | 36.88 | 36.59 | 36.72 | +0.695% | 113,469 | +4.548% |
| 2026-05-21 | 36.20 | 36.48 | 36.13 | 36.47 | +0.073% | 78,623 | +5.274% |
| 2026-05-20 | 36.04 | 36.45 | 35.90 | 36.44 | +1.194% | 103,040 | +5.351% |
| 2026-05-19 | 36.26 | 36.34 | 36.01 | 36.01 | -0.909% | 104,361 | +6.609% |
| 2026-05-18 | 36.12 | 36.47 | 36.07 | 36.34 | +0.639% | 60,059 | +5.639% |
| 2026-05-15 | 36.15 | 36.28 | 36.02 | 36.11 | -0.469% | 146,374 | +6.314% |
| 2026-05-14 | 36.04 | 36.36 | 35.93 | 36.28 | +0.918% | 63,284 | +5.816% |
| 2026-05-13 | 36.08 | 36.08 | 35.84 | 35.95 | -0.636% | 72,641 | +6.787% |
| 2026-05-12 | 36.00 | 36.19 | 35.81 | 36.18 | +0.472% | 77,477 | +6.108% |
| 2026-05-11 | 36.07 | 36.21 | 34.68 | 36.01 | -0.346% | 107,626 | +6.609% |
| 2026-05-08 | 36.13 | 36.25 | 35.98 | 36.13 | +0.375% | 90,620 | +6.240% |
| 2026-05-07 | 36.28 | 36.47 | 35.98 | 36.00 | -0.480% | 74,985 | +6.639% |
| 2026-05-06 | 36.14 | 36.23 | 35.90 | 36.17 | +0.674% | 121,119 | +6.127% |
| 2026-05-05 | 36.17 | 36.95 | 35.84 | 35.93 | -0.085% | 72,052 | +6.842% |
| 2026-05-04 | 35.96 | 36.29 | 35.85 | 35.96 | -0.136% | 88,760 | +6.751% |
| 2026-05-01 | 36.24 | 36.72 | 36.00 | 36.01 | -0.136% | 102,984 | +6.606% |
| 2026-04-30 | 35.81 | 36.12 | 35.64 | 36.06 | +0.726% | 77,186 | +6.461% |
| 2026-04-29 | 35.92 | 35.92 | 35.60 | 35.80 | -0.390% | 64,606 | +7.235% |
| 2026-04-28 | 36.23 | 36.35 | 35.90 | 35.94 | -1.152% | 96,683 | +6.817% |
| 2026-04-27 | 36.21 | 36.46 | 36.21 | 36.36 | +0.047% | 107,304 | +5.586% |
| 2026-04-24 | 36.22 | 36.37 | 36.00 | 36.34 | +0.526% | 198,009 | +5.636% |
| 2026-04-23 | 36.53 | 36.53 | 35.81 | 36.15 | -1.619% | 75,873 | +6.191% |
| 2026-04-22 | 36.84 | 36.92 | 36.65 | 36.75 | +0.511% | 50,763 | +4.472% |
| 2026-04-21 | 36.90 | 37.04 | 36.53 | 36.56 | -0.625% | 144,579 | +5.005% |
| 2026-04-20 | 36.65 | 36.84 | 36.59 | 36.79 | +0.139% | 91,558 | +4.349% |
| 2026-04-17 | 36.43 | 36.87 | 36.43 | 36.74 | +1.181% | 71,300 | +4.494% |
| 2026-04-16 | 36.34 | 36.42 | 36.17 | 36.31 | +0.363% | 104,780 | +5.728% |
| 2026-04-15 | 35.91 | 36.22 | 35.88 | 36.18 | +1.056% | 86,720 | +6.112% |
| 2026-04-14 | 35.61 | 35.85 | 35.55 | 35.80 | +0.889% | 103,500 | +7.233% |
| 2026-04-13 | 34.98 | 35.50 | 34.96 | 35.48 | +1.350% | 87,420 | +8.187% |
| 2026-04-10 | 35.35 | 35.35 | 34.94 | 35.01 | -1.012% | 67,061 | +9.647% |
| 2026-04-09 | 35.38 | 35.43 | 35.06 | 35.37 | -0.254% | 116,422 | +8.538% |
| 2026-04-08 | 35.51 | 35.60 | 35.28 | 35.46 | +2.664% | 98,232 | +8.263% |
| 2026-04-07 | 34.48 | 34.57 | 34.23 | 34.54 | -0.260% | 160,858 | +11.146% |
| 2026-04-06 | 34.41 | 34.66 | 34.41 | 34.63 | +0.746% | 160,992 | +10.858% |
| 2026-04-02 | 33.77 | 34.71 | 33.77 | 34.37 | +0.273% | 100,159 | +11.684% |
| 2026-04-01 | 34.19 | 34.50 | 34.09 | 34.28 | +0.688% | 225,042 | +11.989% |
| 2026-03-31 | 33.50 | 34.09 | 33.45 | 34.05 | +2.761% | 163,247 | +12.761% |
| 2026-03-30 | 33.48 | 33.58 | 33.00 | 33.13 | +0.063% | 404,446 | +15.874% |
| 2026-03-27 | 33.53 | 33.55 | 33.09 | 33.11 | -1.961% | 124,247 | +15.947% |
| 2026-03-26 | 34.13 | 34.42 | 33.72 | 33.77 | -1.796% | 86,085 | +13.673% |
| 2026-03-25 | 34.49 | 34.65 | 34.14 | 34.39 | +0.511% | 98,500 | +11.631% |
| 2026-03-24 | 34.35 | 34.49 | 34.08 | 34.22 | -0.898% | 95,028 | +12.202% |
| 2026-03-23 | 34.53 | 34.91 | 34.46 | 34.52 | +1.371% | 59,816 | +11.195% |
| 2026-03-20 | 34.41 | 34.41 | 33.87 | 34.06 | -1.324% | 155,620 | +12.719% |
| 2026-03-19 | 34.19 | 34.67 | 34.19 | 34.52 | -0.120% | 184,908 | +11.227% |
| 2026-03-18 | 34.83 | 34.98 | 34.56 | 34.56 | -1.380% | 49,412 | +11.093% |
| 2026-03-17 | 35.09 | 35.45 | 35.04 | 35.04 | +0.243% | 466,972 | +9.561% |
| 2026-03-16 | 34.84 | 35.19 | 34.84 | 34.95 | +0.997% | 134,925 | +9.827% |
| 2026-03-13 | 34.81 | 35.02 | 34.52 | 34.61 | -0.058% | 207,352 | +10.922% |
| 2026-03-12 | 34.88 | 35.06 | 34.63 | 34.63 | -1.912% | 179,052 | +10.858% |
| 2026-03-11 | 35.58 | 35.58 | 35.10 | 35.30 | -0.510% | 61,453 | +8.738% |
| 2026-03-10 | 35.74 | 35.94 | 35.38 | 35.49 | -0.863% | 93,476 | +8.184% |
| 2026-03-09 | 35.24 | 35.87 | 34.91 | 35.79 | +0.616% | 210,029 | +7.250% |
| 2026-03-06 | 35.41 | 35.69 | 35.27 | 35.58 | -0.904% | 97,653 | +7.910% |
| 2026-03-05 | 36.01 | 36.23 | 35.66 | 35.90 | -0.372% | 281,200 | +6.935% |
| 2026-03-04 | 35.89 | 36.10 | 35.63 | 36.03 | +1.050% | 147,247 | +6.537% |
| 2026-03-03 | 35.44 | 35.84 | 35.05 | 35.66 | -0.944% | 302,328 | +7.656% |
| 2026-03-02 | 35.71 | 36.17 | 35.70 | 36.00 | -0.139% | 91,851 | +6.639% |
| 2026-02-27 | 35.76 | 36.06 | 35.65 | 36.05 | +0.167% | 87,774 | +6.491% |
| 2026-02-26 | 35.79 | 36.07 | 35.67 | 35.99 | +0.223% | 92,861 | +6.669% |
| 2026-02-25 | 35.57 | 35.94 | 35.57 | 35.91 | +1.484% | 89,502 | +6.906% |
| 2026-02-24 | 35.16 | 35.46 | 35.02 | 35.38 | +0.697% | 82,751 | +8.492% |
| 2026-02-23 | 35.62 | 35.62 | 35.01 | 35.14 | -1.493% | 129,246 | +9.249% |
| 2026-02-20 | 35.53 | 35.85 | 35.46 | 35.67 | +0.110% | 77,759 | +7.618% |
| 2026-02-19 | 35.64 | 35.67 | 35.38 | 35.63 | -0.131% | 292,973 | +7.736% |
| 2026-02-18 | 35.41 | 35.84 | 35.41 | 35.68 | +1.348% | 173,629 | +7.595% |
| 2026-02-17 | 35.18 | 35.36 | 34.90 | 35.21 | -0.105% | 134,089 | +9.046% |
| 2026-02-13 | 34.92 | 35.48 | 34.92 | 35.24 | +1.039% | 137,566 | +8.931% |
| 2026-02-12 | 35.63 | 35.65 | 34.81 | 34.88 | -2.065% | 253,155 | +10.063% |
| 2026-02-11 | 35.85 | 35.85 | 35.25 | 35.62 | -0.044% | 154,090 | +7.791% |
| 2026-02-10 | 35.86 | 36.01 | 35.59 | 35.63 | -0.729% | 127,843 | +7.744% |
| 2026-02-09 | 35.69 | 36.00 | 35.63 | 35.89 | +0.767% | 133,304 | +6.958% |
| 2026-02-06 | 35.12 | 35.63 | 35.12 | 35.62 | +2.531% | 191,288 | +7.779% |
| 2026-02-05 | 35.00 | 35.26 | 34.69 | 34.74 | -1.531% | 188,694 | +10.507% |
| 2026-02-04 | 35.40 | 35.47 | 35.02 | 35.28 | -0.871% | 249,775 | +8.815% |
| 2026-02-03 | 36.07 | 36.07 | 35.26 | 35.59 | -1.303% | 133,585 | +7.867% |
| 2026-02-02 | 35.91 | 36.20 | 35.84 | 36.06 | +0.618% | 82,848 | +6.461% |
| 2026-01-30 | 36.10 | 36.24 | 35.73 | 35.84 | -1.512% | 118,608 | +7.119% |
| 2026-01-29 | 36.61 | 36.61 | 35.95 | 36.39 | +0.051% | 198,184 | +5.500% |
| 2026-01-28 | 36.57 | 36.57 | 36.34 | 36.37 | -0.302% | 99,522 | +5.554% |
| 2026-01-27 | 36.63 | 36.63 | 36.32 | 36.48 | -0.219% | 113,111 | +5.236% |
| 2026-01-26 | 36.59 | 36.71 | 36.52 | 36.56 | +0.206% | 132,161 | +5.005% |
| 2026-01-23 | 36.51 | 36.65 | 36.40 | 36.48 | +0.069% | 117,919 | +5.221% |
| 2026-01-22 | 36.41 | 36.55 | 36.30 | 36.46 | +0.690% | 200,499 | +5.293% |
| 2026-01-21 | 35.90 | 36.36 | 35.85 | 36.21 | +1.258% | 909,996 | +6.020% |
| 2026-01-20 | 35.76 | 36.03 | 35.65 | 35.76 | -1.235% | 262,664 | +7.355% |
| 2026-01-16 | 36.40 | 36.40 | 36.09 | 36.21 | -0.229% | 194,141 | +6.029% |
| 2026-01-15 | 36.36 | 36.50 | 36.23 | 36.29 | +0.249% | 162,284 | +5.787% |
| 2026-01-14 | 36.33 | 36.33 | 35.89 | 36.20 | -0.500% | 119,648 | +6.050% |
| 2026-01-13 | 36.50 | 36.50 | 36.24 | 36.38 | -0.242% | 149,651 | +5.520% |
| 2026-01-12 | 36.20 | 36.48 | 36.17 | 36.47 | +0.400% | 109,632 | +5.265% |
| 2026-01-09 | 36.19 | 36.40 | 36.09 | 36.32 | +0.678% | 181,099 | +5.685% |
| 2026-01-08 | 36.03 | 36.20 | 36.02 | 36.08 | -0.245% | 208,211 | +6.402% |
| 2026-01-07 | 36.38 | 36.44 | 36.12 | 36.17 | -0.362% | 379,417 | +6.141% |
| 2026-01-06 | 35.92 | 36.36 | 35.90 | 36.30 | +1.199% | 371,501 | +5.758% |
| 2026-01-05 | 35.50 | 36.10 | 35.50 | 35.87 | +1.583% | 450,875 | +7.025% |
| 2026-01-02 | 35.48 | 35.48 | 35.12 | 35.31 | -0.113% | 110,873 | +8.720% |
| 2025-12-31 | 35.62 | 35.65 | 35.30 | 35.35 | -0.960% | 75,796 | +8.597% |
| 2025-12-30 | 35.71 | 35.81 | 35.65 | 35.69 | -0.146% | 72,444 | +7.555% |
| 2025-12-29 | 35.76 | 35.84 | 35.64 | 35.75 | -0.533% | 94,365 | +7.398% |
| 2025-12-26 | 35.98 | 35.99 | 35.83 | 35.94 | +0.048% | 38,410 | +6.825% |
| 2025-12-24 | 35.82 | 35.95 | 35.78 | 35.92 | +0.391% | 43,091 | +6.876% |
| 2025-12-23 | 35.72 | 35.82 | 35.61 | 35.78 | -0.081% | 70,230 | +7.295% |
| 2025-12-22 | 35.75 | 35.87 | 35.71 | 35.81 | +0.786% | 78,431 | +7.207% |
| 2025-12-19 | 35.33 | 35.64 | 35.28 | 35.53 | +0.933% | 76,508 | +8.050% |
| 2025-12-18 | 35.35 | 35.47 | 35.11 | 35.20 | +0.332% | 84,307 | +9.058% |
| 2025-12-17 | 35.36 | 35.54 | 35.05 | 35.09 | -0.553% | 229,710 | +9.420% |
| 2025-12-16 | 35.36 | 35.37 | 35.08 | 35.28 | -0.339% | 68,302 | +8.815% |
| 2025-12-15 | 35.74 | 35.74 | 35.28 | 35.40 | -0.478% | 149,940 | +8.446% |
| 2025-12-12 | 35.97 | 35.97 | 35.44 | 35.57 | -1.119% | 72,635 | +7.928% |
| 2025-12-11 | 35.74 | 36.05 | 35.72 | 35.97 | +0.679% | 72,837 | +6.720% |
| 2025-12-10 | 35.51 | 35.87 | 35.44 | 35.73 | +0.662% | 83,228 | +7.445% |
| 2025-12-09 | 35.40 | 35.63 | 35.36 | 35.49 | +0.237% | 87,634 | +8.156% |
| 2025-12-08 | 35.75 | 35.75 | 35.37 | 35.41 | -0.759% | 87,581 | +8.412% |
| 2025-12-05 | 35.52 | 35.86 | 35.52 | 35.68 | +0.485% | 71,928 | +7.589% |
| 2025-12-04 | 35.44 | 35.60 | 35.38 | 35.51 | +0.320% | 181,173 | +8.110% |
| 2025-12-03 | 35.15 | 35.44 | 35.13 | 35.40 | +0.660% | 64,318 | +8.456% |
| 2025-12-02 | 35.21 | 35.29 | 35.07 | 35.16 | +0.395% | 220,731 | +9.172% |
| 2025-12-01 | 34.94 | 35.23 | 34.89 | 35.03 | -0.332% | 125,438 | +9.604% |
| 2025-11-28 | 35.03 | 35.22 | 34.98 | 35.14 | +0.591% | 31,010 | +9.240% |
| 2025-11-26 | 34.83 | 35.03 | 34.76 | 34.94 | +0.580% | 106,406 | +9.885% |
| 2025-11-25 | 34.35 | 34.77 | 34.20 | 34.74 | +1.292% | 72,610 | +10.522% |
| 2025-11-24 | 34.19 | 34.35 | 34.05 | 34.29 | +0.622% | 135,194 | +11.950% |
| 2025-11-21 | 33.78 | 34.26 | 33.61 | 34.08 | +1.158% | 161,165 | +12.647% |
| 2025-11-20 | 34.67 | 34.85 | 33.63 | 33.69 | -1.356% | 157,596 | +13.951% |
| 2025-11-19 | 34.19 | 34.30 | 34.01 | 34.15 | +0.084% | 94,618 | +12.406% |
| 2025-11-18 | 34.12 | 34.31 | 33.92 | 34.12 | -0.246% | 93,274 | +12.500% |
| 2025-11-17 | 34.64 | 34.77 | 34.06 | 34.21 | -1.531% | 84,611 | +12.223% |
| 2025-11-14 | 34.61 | 35.08 | 34.58 | 34.74 | -0.387% | 140,042 | +10.505% |
| 2025-11-13 | 35.26 | 35.38 | 34.83 | 34.88 | -1.458% | 95,857 | +10.077% |
| 2025-11-12 | 35.54 | 35.55 | 35.38 | 35.39 | +0.017% | 58,966 | +8.472% |
| 2025-11-11 | 35.30 | 35.48 | 35.17 | 35.39 | +0.237% | 117,382 | +8.491% |
| 2025-11-10 | 35.32 | 35.35 | 34.95 | 35.30 | +1.065% | 88,211 | +8.748% |
| 2025-11-07 | 34.85 | 34.99 | 34.43 | 34.93 | +0.184% | 169,672 | +9.906% |
| 2025-11-06 | 35.16 | 35.16 | 34.67 | 34.87 | -1.025% | 707,439 | +10.107% |
| 2025-11-05 | 35.13 | 35.34 | 35.07 | 35.23 | -0.207% | 93,819 | +8.979% |
| 2025-11-04 | 35.42 | 35.50 | 35.24 | 35.30 | -1.162% | 97,243 | +8.754% |
| 2025-11-03 | 35.70 | 35.74 | 35.26 | 35.72 | +0.253% | 189,103 | +7.490% |
| 2025-10-31 | 35.63 | 35.71 | 35.41 | 35.63 | -0.217% | 92,859 | +7.761% |
| 2025-10-30 | 35.75 | 36.06 | 35.67 | 35.70 | -0.853% | 120,867 | +7.527% |
| 2025-10-29 | 36.27 | 36.28 | 35.83 | 36.01 | -0.923% | 75,598 | +6.610% |
| 2025-10-28 | 36.43 | 36.45 | 36.30 | 36.34 | -0.644% | 90,119 | +5.627% |
| 2025-10-27 | 36.60 | 36.61 | 36.48 | 36.58 | +0.564% | 107,521 | +4.946% |
| 2025-10-24 | 36.63 | 36.65 | 36.35 | 36.38 | -0.046% | 123,376 | +5.539% |
| 2025-10-23 | 36.12 | 36.47 | 36.12 | 36.39 | +1.046% | 116,869 | +5.490% |
| 2025-10-22 | 36.20 | 36.23 | 35.91 | 36.02 | -0.562% | 121,050 | +6.593% |
| 2025-10-21 | 35.98 | 36.30 | 35.97 | 36.22 | +0.135% | 394,475 | +5.993% |
| 2025-10-20 | 36.04 | 36.23 | 35.98 | 36.17 | +0.914% | 90,195 | +6.137% |
| 2025-10-17 | 35.70 | 35.94 | 35.55 | 35.84 | +0.232% | 91,467 | +7.107% |
| 2025-10-16 | 36.19 | 36.19 | 35.56 | 35.76 | -0.845% | 84,241 | +7.356% |
| 2025-10-15 | 36.29 | 36.44 | 35.85 | 36.06 | +0.202% | 108,236 | +6.448% |
| 2025-10-14 | 35.51 | 36.21 | 35.51 | 35.99 | +0.269% | 135,302 | +6.663% |
| 2025-10-13 | 35.79 | 35.97 | 35.75 | 35.90 | +1.398% | 62,046 | +6.951% |
| 2025-10-10 | 36.41 | 36.46 | 35.37 | 35.40 | -2.411% | 105,337 | +8.446% |
| 2025-10-09 | 36.52 | 36.54 | 36.16 | 36.27 | -0.617% | 90,165 | +5.831% |
| 2025-10-08 | 36.35 | 36.55 | 36.26 | 36.50 | +0.829% | 137,899 | +5.178% |
| 2025-10-07 | 36.49 | 36.49 | 36.03 | 36.20 | -0.713% | 181,455 | +6.050% |
| 2025-10-06 | 36.44 | 36.57 | 36.32 | 36.46 | +0.565% | 82,116 | +5.293% |
| 2025-10-03 | 36.32 | 36.50 | 36.21 | 36.26 | +0.041% | 117,985 | +5.889% |
| 2025-10-02 | 36.18 | 36.28 | 35.96 | 36.24 | +0.380% | 97,644 | +5.933% |
| 2025-10-01 | 35.74 | 36.12 | 35.74 | 36.10 | +0.537% | 188,064 | +6.335% |
| 2025-09-30 | 36.03 | 36.07 | 35.67 | 35.91 | -0.499% | 125,490 | +6.906% |
| 2025-09-29 | 36.20 | 36.23 | 35.91 | 36.09 | +0.334% | 989,439 | +6.373% |
| 2025-09-26 | 35.77 | 36.01 | 35.77 | 35.97 | +0.751% | 56,935 | +6.728% |
| 2025-09-25 | 35.66 | 35.75 | 35.55 | 35.70 | -0.677% | 113,311 | +7.530% |
| 2025-09-24 | 36.16 | 36.19 | 35.88 | 35.95 | -0.360% | 99,269 | +6.802% |
| 2025-09-23 | 36.16 | 36.38 | 35.97 | 36.08 | -0.197% | 257,554 | +6.417% |
| 2025-09-22 | 35.99 | 36.20 | 35.88 | 36.15 | +0.323% | 95,345 | +6.208% |
| 2025-09-19 | 36.16 | 36.16 | 35.90 | 36.03 | -0.006% | 105,580 | +6.550% |
| 2025-09-18 | 36.01 | 36.43 | 35.98 | 36.03 | +0.549% | 445,538 | +6.543% |
| 2025-09-17 | 35.82 | 36.06 | 35.57 | 35.84 | +0.208% | 124,147 | +7.128% |
| 2025-09-16 | 35.87 | 35.87 | 35.60 | 35.76 | -0.192% | 97,935 | +7.351% |
| 2025-09-15 | 35.93 | 36.00 | 35.80 | 35.83 | -0.073% | 103,890 | +7.145% |
| 2025-09-12 | 36.08 | 36.08 | 35.81 | 35.86 | -0.538% | 148,754 | +7.067% |
| 2025-09-11 | 35.76 | 36.16 | 35.73 | 36.05 | +1.122% | 72,471 | +6.491% |
| 2025-09-10 | 35.87 | 35.87 | 35.53 | 35.65 | -0.168% | 213,989 | +7.686% |
| 2025-09-09 | 35.76 | 35.78 | 35.60 | 35.71 | -0.196% | 231,195 | +7.505% |
| 2025-09-08 | 35.68 | 35.78 | 35.52 | 35.78 | +0.449% | 141,368 | +7.295% |
| 2025-09-05 | 35.76 | 35.86 | 35.35 | 35.62 | +0.049% | 87,703 | +7.777% |
| 2025-09-04 | 35.35 | 35.62 | 35.30 | 35.60 | +0.543% | 61,083 | +7.830% |
| 2025-09-03 | 35.29 | 35.41 | 35.13 | 35.41 | +0.340% | 94,194 | +8.416% |
| 2025-09-02 | 35.06 | 35.30 | 35.03 | 35.29 | +0.256% | 74,573 | +8.784% |
| 2025-08-29 | 35.28 | 35.30 | 35.09 | 35.20 | -0.457% | 70,419 | +9.062% |
| 2025-08-28 | 35.18 | 35.37 | 35.14 | 35.36 | +0.590% | 65,891 | +8.564% |
| 2025-08-27 | 34.96 | 35.20 | 34.95 | 35.15 | +0.513% | 154,941 | +9.205% |
| 2025-08-26 | 34.87 | 35.02 | 34.83 | 34.97 | +0.086% | 111,350 | +9.765% |
| 2025-08-25 | 35.14 | 35.15 | 34.91 | 34.94 | -0.669% | 59,957 | +9.859% |
| 2025-08-22 | 34.87 | 35.33 | 34.87 | 35.18 | +1.296% | 135,848 | +9.125% |
| 2025-08-21 | 34.71 | 34.81 | 34.56 | 34.73 | -0.459% | 98,180 | +10.538% |
| 2025-08-20 | 34.93 | 34.95 | 34.60 | 34.89 | +0.123% | 147,193 | +10.032% |
| 2025-08-19 | 35.10 | 35.16 | 34.78 | 34.85 | -0.437% | 120,590 | +10.167% |
| 2025-08-18 | 34.84 | 35.05 | 34.79 | 35.00 | +0.315% | 82,064 | +9.686% |
| 2025-08-15 | 34.93 | 34.98 | 34.81 | 34.89 | +0.029% | 102,014 | +10.032% |
| 2025-08-14 | 34.85 | 34.92 | 34.68 | 34.88 | -0.272% | 90,374 | +10.063% |
| 2025-08-13 | 34.93 | 35.01 | 34.72 | 34.98 | +0.445% | 263,082 | +9.764% |
| 2025-08-12 | 34.46 | 34.98 | 34.45 | 34.82 | +1.516% | 122,464 | +10.253% |
| 2025-08-11 | 34.54 | 34.62 | 34.28 | 34.30 | -0.579% | 109,727 | +11.924% |
| 2025-08-08 | 34.51 | 34.59 | 34.40 | 34.50 | -0.421% | 76,325 | +11.275% |
| 2025-08-07 | 35.22 | 35.22 | 34.45 | 34.65 | -1.434% | 86,770 | +10.806% |
| 2025-08-06 | 34.96 | 35.18 | 34.86 | 35.15 | +1.101% | 101,441 | +9.218% |
| 2025-08-05 | 35.06 | 35.06 | 34.65 | 34.77 | -0.694% | 93,995 | +10.420% |
| 2025-08-04 | 34.65 | 35.01 | 34.63 | 35.01 | +1.845% | 115,670 | +9.654% |
| 2025-08-01 | 34.54 | 34.54 | 34.04 | 34.38 | -0.878% | 119,454 | +11.678% |
| 2025-07-31 | 35.16 | 35.27 | 34.68 | 34.68 | -1.244% | 95,791 | +10.698% |
| 2025-07-30 | 35.32 | 35.34 | 34.97 | 35.12 | -0.618% | 94,994 | +9.321% |
| 2025-07-29 | 35.63 | 35.68 | 35.27 | 35.34 | -0.410% | 122,251 | +8.646% |
| 2025-07-28 | 35.51 | 35.57 | 35.40 | 35.48 | -0.074% | 225,336 | +8.201% |
| 2025-07-25 | 35.38 | 35.55 | 35.32 | 35.51 | +0.979% | 239,285 | +8.121% |
| 2025-07-24 | 35.09 | 35.20 | 35.01 | 35.16 | +0.052% | 139,136 | +9.180% |
| 2025-07-23 | 34.93 | 35.15 | 34.80 | 35.14 | +1.017% | 100,624 | +9.237% |
| 2025-07-22 | 34.79 | 34.80 | 34.59 | 34.79 | +0.541% | 87,420 | +10.348% |
| 2025-07-21 | 34.64 | 34.83 | 34.59 | 34.60 | -0.050% | 155,241 | +10.945% |
| 2025-07-18 | 34.78 | 34.78 | 34.47 | 34.62 | -0.108% | 138,814 | +10.890% |
| 2025-07-17 | 34.32 | 34.70 | 34.32 | 34.66 | +1.189% | 217,493 | +10.769% |
| 2025-07-16 | 34.24 | 34.30 | 33.76 | 34.25 | +0.206% | 114,964 | +12.086% |
| 2025-07-15 | 34.64 | 34.64 | 34.16 | 34.18 | -0.640% | 100,075 | +12.317% |
| 2025-07-14 | 34.20 | 34.40 | 34.18 | 34.40 | +0.497% | 99,388 | +11.599% |
| 2025-07-11 | 34.33 | 34.37 | 34.20 | 34.23 | -0.667% | 103,787 | +12.153% |
| 2025-07-10 | 34.65 | 34.65 | 34.34 | 34.46 | -0.606% | 136,596 | +11.405% |
| 2025-07-09 | 34.54 | 34.67 | 34.41 | 34.67 | +0.726% | 444,254 | +10.730% |
| 2025-07-08 | 34.45 | 34.46 | 34.26 | 34.42 | +0.087% | 218,543 | +11.534% |
| 2025-07-07 | 34.55 | 34.57 | 34.14 | 34.39 | -0.549% | 136,856 | +11.631% |
| 2025-07-03 | 34.41 | 34.66 | 34.41 | 34.58 | +0.905% | 100,475 | +11.018% |
| 2025-07-02 | 34.09 | 34.31 | 34.04 | 34.27 | +0.293% | 133,020 | +12.022% |
| 2025-07-01 | 34.04 | 34.32 | 33.97 | 34.17 | -0.058% | 183,254 | +12.350% |
| 2025-06-30 | 33.96 | 34.25 | 33.96 | 34.19 | +0.796% | 93,967 | +12.284% |
| 2025-06-27 | 33.82 | 34.12 | 33.73 | 33.92 | +0.832% | 254,999 | +13.178% |
| 2025-06-26 | 33.52 | 33.70 | 33.41 | 33.64 | +0.598% | 100,400 | +14.120% |
| 2025-06-25 | 33.69 | 33.69 | 33.40 | 33.44 | -0.535% | 150,606 | +14.803% |
| 2025-06-24 | 33.29 | 33.63 | 33.23 | 33.62 | +1.971% | 96,057 | +14.188% |
| 2025-06-23 | 32.67 | 33.01 | 32.41 | 32.97 | +0.703% | 211,560 | +16.439% |
| 2025-06-20 | 32.98 | 32.98 | 32.62 | 32.74 | -0.092% | 396,190 | +17.257% |
| 2025-06-18 | 32.90 | 33.09 | 32.76 | 32.77 | -0.365% | 78,922 | +17.150% |
| 2025-06-17 | 33.14 | 33.22 | 32.82 | 32.89 | -1.172% | 176,081 | +16.722% |
| 2025-06-16 | 32.99 | 33.34 | 32.99 | 33.28 | +1.805% | 91,511 | +15.355% |
| 2025-06-13 | 32.91 | 33.15 | 32.61 | 32.69 | -1.979% | 636,654 | +17.437% |
| 2025-06-12 | 33.13 | 33.41 | 33.13 | 33.35 | +0.301% | 72,689 | +15.112% |
| 2025-06-11 | 33.33 | 33.44 | 33.17 | 33.25 | -0.031% | 74,202 | +15.459% |
| 2025-06-10 | 33.32 | 33.32 | 33.05 | 33.26 | -0.090% | 84,930 | +15.423% |
| 2025-06-09 | 33.53 | 33.53 | 33.27 | 33.29 | -0.449% | 70,396 | +15.320% |
| 2025-06-06 | 33.47 | 33.55 | 33.28 | 33.44 | +0.875% | 225,659 | +14.803% |
| 2025-06-05 | 33.27 | 33.37 | 33.02 | 33.15 | -0.090% | 164,378 | +15.807% |
| 2025-06-04 | 33.15 | 33.29 | 33.11 | 33.18 | +0.302% | 95,222 | +15.702% |
| 2025-06-03 | 32.75 | 33.11 | 32.68 | 33.08 | +1.240% | 106,984 | +16.052% |
| 2025-06-02 | 32.51 | 32.72 | 32.23 | 32.67 | +0.260% | 79,970 | +17.492% |
| 2025-05-30 | 32.59 | 32.65 | 32.25 | 32.59 | -0.184% | 78,494 | +17.797% |
| 2025-05-29 | 32.97 | 32.97 | 32.49 | 32.65 | +0.006% | 178,724 | +17.580% |
| 2025-05-28 | 32.98 | 32.98 | 32.62 | 32.65 | -1.006% | 178,238 | +17.587% |
| 2025-05-27 | 32.71 | 32.98 | 32.59 | 32.98 | +2.232% | 96,917 | +16.404% |
| 2025-05-23 | 32.00 | 32.37 | 32.00 | 32.26 | -0.860% | 121,257 | +19.002% |
| 2025-05-22 | 32.55 | 32.74 | 32.40 | 32.54 | -0.031% | 113,289 | +17.978% |
| 2025-05-21 | 32.81 | 33.10 | 32.49 | 32.55 | -1.869% | 124,973 | +17.942% |
| 2025-05-20 | 33.21 | 33.30 | 33.03 | 33.17 | -0.540% | 143,124 | +15.737% |
| 2025-05-19 | 32.99 | 33.38 | 32.99 | 33.35 | +0.030% | 95,179 | +15.112% |
| 2025-05-16 | 33.20 | 33.37 | 33.05 | 33.34 | +0.482% | 108,273 | +15.147% |
| 2025-05-15 | 33.03 | 33.18 | 32.86 | 33.18 | +0.454% | 108,661 | +15.702% |
| 2025-05-14 | 33.13 | 33.22 | 33.00 | 33.03 | -0.181% | 123,360 | +16.228% |
| 2025-05-13 | 32.79 | 33.25 | 32.75 | 33.09 | +1.100% | 126,658 | +16.017% |
| 2025-05-12 | 32.62 | 32.73 | 32.37 | 32.73 | +4.070% | 246,062 | +17.293% |
| 2025-05-09 | 31.65 | 31.71 | 31.33 | 31.45 | +0.064% | 178,560 | +22.067% |
| 2025-05-08 | 31.52 | 31.69 | 31.19 | 31.43 | +0.802% | 321,251 | +22.144% |
| 2025-05-07 | 30.95 | 31.24 | 30.86 | 31.18 | +1.037% | 118,044 | +23.124% |
| 2025-05-06 | 30.81 | 31.16 | 30.80 | 30.86 | -1.058% | 142,407 | +24.401% |
| 2025-05-05 | 30.94 | 31.34 | 30.94 | 31.19 | +0.064% | 99,876 | +23.084% |
| 2025-05-02 | 30.86 | 31.30 | 30.86 | 31.17 | +2.130% | 111,500 | +23.163% |
| 2025-05-01 | 30.58 | 30.88 | 30.50 | 30.52 | +0.959% | 209,221 | +25.786% |
| 2025-04-30 | 29.77 | 30.34 | 29.48 | 30.23 | -0.264% | 163,074 | +26.993% |
| 2025-04-29 | 29.89 | 30.31 | 29.89 | 30.31 | +1.067% | 172,533 | +26.658% |
| 2025-04-28 | 30.02 | 30.18 | 29.68 | 29.99 | +0.200% | 302,373 | +28.009% |
| 2025-04-25 | 29.76 | 30.05 | 29.65 | 29.93 | +0.302% | 168,934 | +28.266% |
| 2025-04-24 | 29.07 | 29.84 | 29.07 | 29.84 | +3.253% | 206,579 | +28.653% |
| 2025-04-23 | 29.30 | 29.68 | 28.83 | 28.90 | +1.689% | 204,731 | +32.837% |
| 2025-04-22 | 27.97 | 28.50 | 27.94 | 28.42 | +2.896% | 132,187 | +35.081% |
| 2025-04-21 | 28.14 | 28.14 | 27.34 | 27.62 | -2.952% | 139,743 | +38.993% |
| 2025-04-17 | 28.53 | 28.67 | 28.27 | 28.46 | +0.247% | 336,281 | +34.891% |
| 2025-04-16 | 28.64 | 28.83 | 28.09 | 28.39 | -1.765% | 195,041 | +35.224% |
| 2025-04-15 | 28.87 | 29.15 | 28.84 | 28.90 | 0.000% | 334,798 | +32.837% |