FTRI
First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:39:15 AM EDT
16.62USD-0.658%(-0.11)6,677
16.63Bid17.11Ask0.48SpreadFTRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.62 | 16.62 | 16.62 | 16.62 | -0.658% | 6,677 | 0.000% |
| 2026-10-02 | 16.71 | 16.77 | 16.62 | 16.73 | +0.661% | 9,257 | -0.658% |
| 2026-10-01 | 16.72 | 16.72 | 16.56 | 16.62 | -0.974% | 8,014 | -0.002% |
| 2026-09-30 | 16.96 | 16.96 | 16.78 | 16.78 | -0.864% | 23,147 | -0.976% |
| 2026-09-29 | 16.89 | 16.96 | 16.85 | 16.93 | -0.089% | 12,508 | -1.831% |
| 2026-09-28 | 17.04 | 17.07 | 16.93 | 16.95 | -2.662% | 10,120 | -1.918% |
| 2026-09-25 | 17.42 | 17.42 | 17.29 | 17.41 | -0.025% | 11,125 | -4.529% |
| 2026-09-24 | 17.51 | 17.51 | 17.38 | 17.41 | -1.014% | 7,367 | -4.552% |
| 2026-09-23 | 17.73 | 17.73 | 17.59 | 17.59 | -2.240% | 7,339 | -5.520% |
| 2026-09-22 | 17.80 | 18.03 | 17.80 | 17.99 | +1.034% | 16,665 | -7.636% |
| 2026-09-21 | 18.01 | 18.01 | 17.80 | 17.81 | -0.864% | 10,740 | -6.682% |
| 2026-09-18 | 18.06 | 18.06 | 17.90 | 17.97 | -1.135% | 16,766 | -7.488% |
| 2026-09-17 | 18.14 | 18.22 | 18.12 | 18.17 | +1.392% | 21,761 | -8.538% |
| 2026-09-16 | 18.17 | 18.18 | 17.82 | 17.92 | -0.872% | 14,290 | -7.264% |
| 2026-09-15 | 17.99 | 18.10 | 17.96 | 18.08 | +0.673% | 10,328 | -8.073% |
| 2026-09-14 | 18.05 | 18.05 | 17.92 | 17.96 | -1.544% | 31,605 | -7.455% |
| 2026-09-11 | 18.39 | 18.41 | 18.21 | 18.24 | -0.084% | 14,389 | -8.884% |
| 2026-09-10 | 18.42 | 18.43 | 18.24 | 18.26 | -1.879% | 22,265 | -8.960% |
| 2026-09-09 | 18.71 | 18.80 | 18.58 | 18.61 | +0.679% | 20,125 | -10.671% |
| 2026-09-08 | 18.47 | 18.61 | 18.46 | 18.48 | +0.207% | 10,888 | -10.065% |
| 2026-09-04 | 18.44 | 18.51 | 18.43 | 18.44 | -1.169% | 10,515 | -9.879% |
| 2026-09-03 | 18.63 | 18.66 | 18.53 | 18.66 | +1.660% | 13,001 | -10.932% |
| 2026-09-02 | 18.31 | 18.36 | 18.30 | 18.36 | +0.739% | 10,770 | -9.454% |
| 2026-09-01 | 18.23 | 18.36 | 18.22 | 18.22 | -0.925% | 28,558 | -8.785% |
| 2026-08-31 | 18.43 | 18.43 | 18.29 | 18.39 | -0.089% | 20,139 | -9.629% |
| 2026-08-28 | 18.71 | 18.72 | 18.34 | 18.41 | -1.094% | 20,327 | -9.709% |
| 2026-08-27 | 18.61 | 18.63 | 18.52 | 18.61 | -0.385% | 14,618 | -10.697% |
| 2026-08-26 | 18.82 | 18.85 | 18.68 | 18.68 | -1.060% | 15,823 | -11.041% |
| 2026-08-25 | 18.68 | 18.89 | 18.61 | 18.88 | +0.148% | 30,537 | -11.984% |
| 2026-08-24 | 18.88 | 18.90 | 18.77 | 18.86 | -0.145% | 30,444 | -11.854% |
| 2026-08-21 | 18.86 | 18.89 | 18.83 | 18.88 | +1.701% | 17,259 | -11.982% |
| 2026-08-20 | 18.21 | 18.60 | 18.21 | 18.57 | +2.183% | 17,254 | -10.484% |
| 2026-08-19 | 17.93 | 18.25 | 17.93 | 18.17 | +3.434% | 26,595 | -8.531% |
| 2026-08-18 | 17.66 | 17.70 | 17.55 | 17.57 | -0.307% | 52,424 | -5.390% |
| 2026-08-17 | 17.57 | 17.66 | 17.54 | 17.62 | +0.890% | 17,207 | -5.680% |
| 2026-08-14 | 17.42 | 17.52 | 17.42 | 17.47 | +0.437% | 26,696 | -4.841% |
| 2026-08-13 | 17.45 | 17.45 | 17.34 | 17.39 | -0.932% | 65,599 | -4.425% |
| 2026-08-12 | 17.71 | 17.71 | 17.52 | 17.55 | +0.160% | 11,448 | -5.316% |
| 2026-08-11 | 17.57 | 17.59 | 17.50 | 17.52 | -0.483% | 14,605 | -5.164% |
| 2026-08-10 | 17.47 | 17.61 | 17.34 | 17.61 | +0.298% | 16,004 | -5.622% |
| 2026-08-07 | 17.55 | 17.62 | 17.54 | 17.56 | +2.262% | 10,357 | -5.341% |
| 2026-08-06 | 17.11 | 17.23 | 17.10 | 17.17 | +0.230% | 272,661 | -3.200% |
| 2026-08-05 | 17.14 | 17.18 | 17.08 | 17.13 | +2.271% | 26,240 | -2.977% |
| 2026-08-04 | 16.70 | 16.80 | 16.65 | 16.75 | +0.928% | 37,162 | -0.774% |
| 2026-08-03 | 16.58 | 16.62 | 16.47 | 16.60 | +0.228% | 39,959 | +0.147% |
| 2026-07-31 | 16.61 | 16.61 | 16.38 | 16.56 | -0.972% | 52,419 | +0.376% |
| 2026-07-30 | 16.62 | 16.74 | 16.55 | 16.72 | +1.644% | 16,861 | -0.600% |
| 2026-07-29 | 16.50 | 16.57 | 16.31 | 16.45 | -0.314% | 22,095 | +1.033% |
| 2026-07-28 | 16.47 | 16.54 | 16.45 | 16.50 | -0.114% | 9,159 | +0.716% |
| 2026-07-27 | 16.58 | 16.59 | 16.48 | 16.52 | -0.554% | 16,502 | +0.602% |
| 2026-07-24 | 16.61 | 16.68 | 16.61 | 16.61 | +0.016% | 12,084 | +0.044% |
| 2026-07-23 | 16.61 | 16.66 | 16.59 | 16.61 | -0.702% | 37,864 | +0.060% |
| 2026-07-22 | 16.66 | 16.77 | 16.66 | 16.73 | +2.309% | 10,865 | -0.643% |
| 2026-07-21 | 16.24 | 16.36 | 16.21 | 16.35 | +1.640% | 22,146 | +1.651% |
| 2026-07-20 | 16.13 | 16.15 | 16.07 | 16.09 | -0.549% | 17,337 | +3.318% |
| 2026-07-17 | 16.09 | 16.20 | 16.09 | 16.18 | +0.730% | 6,329 | +2.751% |
| 2026-07-16 | 16.10 | 16.13 | 16.04 | 16.06 | -1.152% | 11,458 | +3.501% |
| 2026-07-15 | 16.33 | 16.33 | 16.14 | 16.25 | -0.703% | 86,962 | +2.308% |
| 2026-07-14 | 16.45 | 16.51 | 16.30 | 16.36 | +1.363% | 30,167 | +1.589% |
| 2026-07-13 | 16.16 | 16.21 | 16.11 | 16.14 | -0.046% | 10,062 | +2.974% |
| 2026-07-10 | 16.09 | 16.16 | 16.09 | 16.15 | +0.526% | 18,020 | +2.927% |
| 2026-07-09 | 16.13 | 16.13 | 16.05 | 16.06 | +0.390% | 58,607 | +3.468% |
| 2026-07-08 | 16.04 | 16.05 | 15.87 | 16.00 | -0.680% | 46,551 | +3.872% |
| 2026-07-07 | 16.23 | 16.28 | 16.06 | 16.11 | -0.843% | 15,874 | +3.166% |
| 2026-07-06 | 16.32 | 16.35 | 16.17 | 16.25 | +0.540% | 267,264 | +2.296% |
| 2026-07-02 | 16.04 | 16.22 | 16.04 | 16.16 | +2.747% | 69,412 | +2.848% |
| 2026-07-01 | 15.76 | 15.95 | 15.73 | 15.73 | -0.897% | 257,892 | +5.674% |
| 2026-06-30 | 15.93 | 15.93 | 15.80 | 15.87 | -0.140% | 46,391 | +4.726% |
| 2026-06-29 | 15.92 | 15.92 | 15.79 | 15.89 | -0.359% | 18,669 | +4.579% |
| 2026-06-26 | 15.95 | 16.06 | 15.92 | 15.95 | +0.581% | 30,582 | +4.203% |
| 2026-06-25 | 15.83 | 15.95 | 15.78 | 15.86 | +0.396% | 49,009 | +4.808% |
| 2026-06-24 | 15.79 | 15.89 | 15.74 | 15.79 | -2.102% | 29,773 | +5.223% |
| 2026-06-23 | 16.13 | 16.22 | 16.09 | 16.13 | -1.950% | 25,833 | +3.012% |
| 2026-06-22 | 16.78 | 16.94 | 16.42 | 16.45 | -1.364% | 14,154 | +1.003% |
| 2026-06-18 | 16.83 | 16.84 | 16.63 | 16.68 | -0.775% | 12,417 | -0.375% |
| 2026-06-17 | 17.02 | 17.20 | 16.80 | 16.81 | -1.479% | 11,116 | -1.147% |
| 2026-06-16 | 17.04 | 17.14 | 17.02 | 17.07 | +0.307% | 22,441 | -2.609% |
| 2026-06-15 | 17.12 | 17.19 | 17.01 | 17.01 | +0.211% | 18,760 | -2.310% |
| 2026-06-12 | 16.75 | 17.02 | 16.75 | 16.98 | +1.824% | 18,047 | -2.103% |
| 2026-06-11 | 16.43 | 16.69 | 16.42 | 16.67 | +2.038% | 23,759 | -0.318% |
| 2026-06-10 | 16.51 | 16.58 | 16.34 | 16.34 | -1.537% | 56,572 | +1.714% |
| 2026-06-09 | 16.68 | 16.73 | 16.41 | 16.59 | -0.302% | 150,387 | +0.151% |
| 2026-06-08 | 16.85 | 16.85 | 16.65 | 16.65 | -0.536% | 32,241 | -0.152% |
| 2026-06-05 | 17.18 | 17.18 | 16.71 | 16.73 | -3.504% | 54,111 | -0.687% |
| 2026-06-04 | 17.38 | 17.46 | 17.30 | 17.34 | +0.115% | 13,951 | -4.167% |
| 2026-06-03 | 17.34 | 17.47 | 17.31 | 17.32 | -0.411% | 16,848 | -4.056% |
| 2026-06-02 | 17.24 | 17.42 | 17.24 | 17.39 | +1.374% | 18,768 | -4.450% |
| 2026-06-01 | 17.11 | 17.20 | 17.04 | 17.16 | -0.003% | 18,892 | -3.138% |
| 2026-05-29 | 17.17 | 17.26 | 17.12 | 17.16 | -0.413% | 29,659 | -3.141% |
| 2026-05-28 | 17.04 | 17.26 | 17.02 | 17.23 | +0.760% | 35,009 | -3.540% |
| 2026-05-27 | 17.09 | 17.16 | 17.05 | 17.10 | -0.920% | 22,841 | -2.807% |
| 2026-05-26 | 17.18 | 17.32 | 17.18 | 17.26 | +1.117% | 26,811 | -3.701% |
| 2026-05-22 | 17.10 | 17.11 | 16.99 | 17.07 | -0.040% | 26,706 | -2.625% |
| 2026-05-21 | 16.90 | 17.12 | 16.87 | 17.07 | +0.391% | 26,795 | -2.665% |
| 2026-05-20 | 16.93 | 17.02 | 16.89 | 17.01 | +0.863% | 30,068 | -2.284% |
| 2026-05-19 | 16.99 | 16.99 | 16.82 | 16.86 | -1.422% | 29,403 | -1.440% |
| 2026-05-18 | 17.19 | 17.26 | 17.07 | 17.11 | -0.197% | 26,255 | -2.842% |
| 2026-05-15 | 17.31 | 17.31 | 17.14 | 17.14 | -3.022% | 137,915 | -3.034% |
| 2026-05-14 | 17.82 | 17.82 | 17.63 | 17.67 | -1.080% | 26,089 | -5.964% |
| 2026-05-13 | 17.84 | 17.93 | 17.79 | 17.87 | -0.273% | 25,357 | -6.980% |
| 2026-05-12 | 17.73 | 17.93 | 17.61 | 17.92 | +0.956% | 16,048 | -7.234% |
| 2026-05-11 | 17.56 | 17.77 | 17.56 | 17.75 | +1.550% | 28,858 | -6.347% |
| 2026-05-08 | 17.46 | 17.53 | 17.46 | 17.48 | +0.896% | 12,477 | -4.895% |
| 2026-05-07 | 17.62 | 17.62 | 17.32 | 17.32 | -2.026% | 40,358 | -4.043% |
| 2026-05-06 | 17.75 | 17.75 | 17.63 | 17.68 | +0.839% | 159,791 | -5.987% |
| 2026-05-05 | 17.47 | 17.59 | 17.45 | 17.53 | +1.338% | 14,959 | -5.199% |
| 2026-05-04 | 17.36 | 17.43 | 17.29 | 17.30 | -0.685% | 20,230 | -3.931% |
| 2026-05-01 | 17.55 | 17.55 | 17.42 | 17.42 | -0.995% | 18,436 | -4.589% |
| 2026-04-30 | 17.58 | 17.67 | 17.57 | 17.59 | +1.165% | 28,209 | -5.538% |
| 2026-04-29 | 17.49 | 17.51 | 17.39 | 17.39 | -0.421% | 82,562 | -4.438% |
| 2026-04-28 | 17.58 | 17.60 | 17.42 | 17.47 | -0.990% | 21,789 | -4.840% |
| 2026-04-27 | 17.72 | 17.72 | 17.61 | 17.64 | -0.480% | 20,893 | -5.782% |
| 2026-04-24 | 17.82 | 17.82 | 17.64 | 17.73 | -0.375% | 160,157 | -6.234% |
| 2026-04-23 | 17.82 | 17.91 | 17.74 | 17.79 | -1.365% | 65,078 | -6.586% |
| 2026-04-22 | 18.13 | 18.15 | 18.01 | 18.04 | +0.658% | 24,550 | -7.861% |
| 2026-04-21 | 18.21 | 18.23 | 17.92 | 17.92 | -1.726% | 71,585 | -7.254% |
| 2026-04-20 | 18.17 | 18.27 | 18.10 | 18.23 | +0.273% | 80,856 | -8.855% |
| 2026-04-17 | 18.18 | 18.21 | 18.06 | 18.18 | -0.026% | 86,945 | -8.606% |
| 2026-04-16 | 18.13 | 18.24 | 18.07 | 18.19 | +0.329% | 17,783 | -8.630% |
| 2026-04-15 | 18.25 | 18.25 | 18.07 | 18.13 | -1.087% | 33,736 | -8.329% |
| 2026-04-14 | 18.29 | 18.44 | 18.28 | 18.33 | -0.031% | 23,305 | -9.326% |
| 2026-04-13 | 18.30 | 18.41 | 18.27 | 18.34 | +0.081% | 22,703 | -9.354% |
| 2026-04-10 | 18.28 | 18.35 | 18.28 | 18.32 | +0.377% | 14,804 | -9.280% |
| 2026-04-09 | 18.28 | 18.39 | 18.22 | 18.25 | +0.009% | 11,886 | -8.938% |
| 2026-04-08 | 18.25 | 18.25 | 17.98 | 18.25 | +1.050% | 41,820 | -8.930% |
| 2026-04-07 | 18.01 | 18.06 | 17.95 | 18.06 | +0.361% | 19,227 | -7.973% |
| 2026-04-06 | 18.02 | 18.07 | 17.96 | 18.00 | -0.343% | 16,448 | -7.641% |
| 2026-04-02 | 17.80 | 18.06 | 17.80 | 18.06 | +0.401% | 15,316 | -7.958% |
| 2026-04-01 | 17.92 | 18.01 | 17.84 | 17.98 | +0.755% | 30,014 | -7.588% |
| 2026-03-31 | 17.66 | 17.85 | 17.65 | 17.85 | +1.913% | 29,420 | -6.891% |
| 2026-03-30 | 17.67 | 17.72 | 17.45 | 17.52 | +0.258% | 59,196 | -5.110% |
| 2026-03-27 | 17.31 | 17.54 | 17.31 | 17.47 | +1.105% | 15,476 | -4.865% |
| 2026-03-26 | 17.30 | 17.50 | 17.27 | 17.28 | -1.572% | 22,222 | -3.814% |
| 2026-03-25 | 17.50 | 17.59 | 17.44 | 17.55 | +1.350% | 30,975 | -5.326% |
| 2026-03-24 | 17.01 | 17.42 | 17.01 | 17.32 | +1.293% | 31,677 | -4.048% |
| 2026-03-23 | 16.99 | 17.23 | 16.89 | 17.10 | +1.520% | 29,133 | -2.807% |
| 2026-03-20 | 17.23 | 17.23 | 16.79 | 16.84 | -2.415% | 17,104 | -1.330% |
| 2026-03-19 | 17.23 | 17.34 | 17.07 | 17.26 | -1.703% | 44,295 | -3.713% |
| 2026-03-18 | 17.88 | 17.88 | 17.55 | 17.56 | -2.684% | 44,108 | -5.353% |
| 2026-03-17 | 18.05 | 18.17 | 18.04 | 18.04 | +0.554% | 46,976 | -7.894% |
| 2026-03-16 | 17.99 | 18.05 | 17.85 | 17.95 | -0.195% | 26,518 | -7.384% |
| 2026-03-13 | 18.36 | 18.37 | 17.95 | 17.98 | -1.829% | 63,761 | -7.564% |
| 2026-03-12 | 18.33 | 18.47 | 18.32 | 18.32 | +0.516% | 26,102 | -9.255% |
| 2026-03-11 | 18.05 | 18.22 | 17.98 | 18.22 | +0.550% | 71,895 | -8.787% |
| 2026-03-10 | 18.21 | 18.30 | 18.11 | 18.12 | +0.090% | 47,971 | -8.285% |
| 2026-03-09 | 17.90 | 18.16 | 17.70 | 18.11 | +0.249% | 70,641 | -8.202% |
| 2026-03-06 | 17.98 | 18.15 | 17.84 | 18.06 | -0.427% | 95,967 | -7.973% |
| 2026-03-05 | 18.37 | 18.37 | 17.98 | 18.14 | -2.066% | 51,953 | -8.366% |
| 2026-03-04 | 18.66 | 18.66 | 18.41 | 18.52 | +0.267% | 38,615 | -10.259% |
| 2026-03-03 | 18.51 | 18.51 | 18.04 | 18.47 | -3.359% | 72,190 | -10.019% |
| 2026-03-02 | 19.11 | 19.13 | 18.94 | 19.11 | +0.355% | 78,770 | -13.042% |
| 2026-02-27 | 18.90 | 19.06 | 18.90 | 19.05 | +1.169% | 54,776 | -12.733% |
| 2026-02-26 | 18.70 | 18.85 | 18.52 | 18.82 | -0.027% | 62,680 | -11.713% |
| 2026-02-25 | 18.92 | 18.92 | 18.67 | 18.83 | +0.186% | 28,850 | -11.737% |
| 2026-02-24 | 18.53 | 18.83 | 18.53 | 18.80 | +0.994% | 77,404 | -11.572% |
| 2026-02-23 | 18.45 | 18.67 | 18.43 | 18.61 | +0.819% | 26,737 | -10.693% |
| 2026-02-20 | 18.36 | 18.49 | 18.28 | 18.46 | +0.456% | 34,166 | -9.962% |
| 2026-02-19 | 18.25 | 18.39 | 18.25 | 18.38 | +0.488% | 37,782 | -9.551% |
| 2026-02-18 | 18.22 | 18.35 | 18.21 | 18.29 | +0.914% | 22,944 | -9.109% |
| 2026-02-17 | 18.12 | 18.14 | 17.85 | 18.12 | -0.576% | 39,728 | -8.279% |
| 2026-02-13 | 18.01 | 18.27 | 17.98 | 18.23 | +1.327% | 40,744 | -8.807% |
| 2026-02-12 | 18.48 | 18.48 | 17.97 | 17.99 | -2.115% | 100,492 | -7.597% |
| 2026-02-11 | 18.22 | 18.39 | 18.12 | 18.38 | +2.140% | 40,279 | -9.551% |
| 2026-02-10 | 17.94 | 18.05 | 17.86 | 17.99 | +0.549% | 40,387 | -7.615% |
| 2026-02-09 | 17.52 | 17.89 | 17.52 | 17.89 | +2.375% | 27,134 | -7.108% |
| 2026-02-06 | 17.28 | 17.50 | 17.28 | 17.48 | +2.263% | 269,524 | -4.902% |
| 2026-02-05 | 17.38 | 17.42 | 17.08 | 17.09 | -3.035% | 75,496 | -2.750% |
| 2026-02-04 | 17.72 | 17.74 | 17.48 | 17.63 | -0.085% | 45,403 | -5.702% |
| 2026-02-03 | 17.42 | 17.65 | 17.42 | 17.64 | +2.615% | 26,221 | -5.782% |
| 2026-02-02 | 17.14 | 17.28 | 17.11 | 17.19 | -0.114% | 65,118 | -3.318% |
| 2026-01-30 | 17.59 | 17.59 | 17.08 | 17.21 | -4.929% | 127,456 | -3.428% |
| 2026-01-29 | 18.46 | 18.48 | 17.84 | 18.10 | -0.015% | 100,134 | -8.188% |
| 2026-01-28 | 18.10 | 18.20 | 17.93 | 18.11 | +0.811% | 62,321 | -8.202% |
| 2026-01-27 | 17.78 | 17.96 | 17.76 | 17.96 | +1.123% | 33,965 | -7.458% |
| 2026-01-26 | 17.97 | 18.00 | 17.75 | 17.76 | +0.623% | 115,514 | -6.419% |
| 2026-01-23 | 17.49 | 17.66 | 17.49 | 17.65 | +0.992% | 30,359 | -5.836% |
| 2026-01-22 | 17.46 | 17.59 | 17.40 | 17.48 | +0.175% | 43,837 | -4.902% |
| 2026-01-21 | 17.44 | 17.53 | 17.35 | 17.45 | +1.251% | 231,450 | -4.735% |
| 2026-01-20 | 17.13 | 17.30 | 17.13 | 17.23 | +1.155% | 47,005 | -3.543% |
| 2026-01-16 | 17.03 | 17.07 | 16.96 | 17.03 | -0.880% | 30,619 | -2.429% |
| 2026-01-15 | 17.06 | 17.25 | 16.97 | 17.18 | +0.522% | 89,529 | -3.288% |
| 2026-01-14 | 16.94 | 17.14 | 16.94 | 17.10 | +1.670% | 109,786 | -2.783% |
| 2026-01-13 | 16.79 | 16.87 | 16.74 | 16.82 | +0.631% | 24,962 | -1.160% |
| 2026-01-12 | 16.69 | 16.78 | 16.68 | 16.71 | +1.025% | 27,838 | -0.536% |
| 2026-01-09 | 16.48 | 16.56 | 16.45 | 16.54 | +1.443% | 25,613 | +0.484% |
| 2026-01-08 | 15.98 | 16.30 | 15.98 | 16.30 | +1.334% | 30,079 | +1.934% |
| 2026-01-07 | 16.21 | 16.21 | 16.02 | 16.09 | -1.124% | 27,247 | +3.294% |
| 2026-01-06 | 16.18 | 16.33 | 16.18 | 16.27 | +1.168% | 39,206 | +2.133% |
| 2026-01-05 | 16.02 | 16.13 | 16.01 | 16.09 | +1.013% | 34,407 | +3.326% |
| 2026-01-02 | 15.78 | 15.93 | 15.78 | 15.92 | +1.626% | 30,395 | +4.373% |
| 2025-12-31 | 15.74 | 15.76 | 15.65 | 15.67 | -0.703% | 22,736 | +6.069% |
| 2025-12-30 | 15.83 | 15.84 | 15.77 | 15.78 | +0.734% | 19,857 | +5.323% |
| 2025-12-29 | 15.72 | 15.72 | 15.63 | 15.66 | -1.879% | 45,761 | +6.096% |
| 2025-12-26 | 15.97 | 16.02 | 15.92 | 15.96 | +0.608% | 34,338 | +4.103% |
| 2025-12-24 | 15.84 | 15.88 | 15.80 | 15.87 | -0.011% | 16,411 | +4.736% |
| 2025-12-23 | 15.81 | 15.89 | 15.79 | 15.87 | +0.526% | 32,092 | +4.724% |
| 2025-12-22 | 15.71 | 15.81 | 15.71 | 15.79 | +1.705% | 18,664 | +5.275% |
| 2025-12-19 | 15.53 | 15.61 | 15.52 | 15.52 | +0.581% | 17,950 | +7.070% |
| 2025-12-18 | 15.50 | 15.52 | 15.41 | 15.43 | -0.112% | 78,166 | +7.693% |
| 2025-12-17 | 15.36 | 15.48 | 15.36 | 15.45 | +0.840% | 15,053 | +7.572% |
| 2025-12-16 | 15.43 | 15.43 | 15.28 | 15.32 | -0.896% | 42,733 | +8.476% |
| 2025-12-15 | 15.57 | 15.57 | 15.38 | 15.46 | +0.176% | 32,075 | +7.504% |
| 2025-12-12 | 15.56 | 15.57 | 15.37 | 15.43 | -0.786% | 25,519 | +7.693% |
| 2025-12-11 | 15.26 | 15.64 | 15.24 | 15.56 | +1.767% | 27,465 | +6.846% |
| 2025-12-10 | 15.14 | 15.31 | 15.04 | 15.29 | +1.058% | 26,045 | +8.734% |
| 2025-12-09 | 15.13 | 15.20 | 15.12 | 15.13 | -0.624% | 38,956 | +9.884% |
| 2025-12-08 | 15.35 | 15.36 | 15.22 | 15.22 | -1.105% | 18,357 | +9.198% |
| 2025-12-05 | 15.48 | 15.53 | 15.38 | 15.39 | +0.195% | 22,087 | +7.992% |
| 2025-12-04 | 15.33 | 15.38 | 15.31 | 15.36 | +0.033% | 13,876 | +8.203% |
| 2025-12-03 | 15.32 | 15.41 | 15.32 | 15.36 | +1.042% | 133,814 | +8.238% |
| 2025-12-02 | 15.24 | 15.24 | 15.10 | 15.20 | -0.766% | 15,007 | +9.366% |
| 2025-12-01 | 15.34 | 15.38 | 15.31 | 15.31 | +0.207% | 8,235 | +8.528% |
| 2025-11-28 | 15.19 | 15.31 | 15.18 | 15.28 | +0.973% | 6,949 | +8.753% |
| 2025-11-26 | 14.95 | 15.16 | 14.95 | 15.13 | +1.170% | 16,570 | +9.812% |
| 2025-11-25 | 14.88 | 14.99 | 14.88 | 14.96 | +0.803% | 9,214 | +11.096% |
| 2025-11-24 | 14.74 | 14.84 | 14.73 | 14.84 | +0.788% | 10,328 | +11.989% |
| 2025-11-21 | 14.56 | 14.79 | 14.56 | 14.72 | +1.410% | 13,610 | +12.872% |
| 2025-11-20 | 14.87 | 14.89 | 14.52 | 14.52 | -1.959% | 14,581 | +14.463% |
| 2025-11-19 | 14.93 | 14.93 | 14.75 | 14.81 | -0.479% | 15,153 | +12.221% |
| 2025-11-18 | 14.90 | 14.96 | 14.82 | 14.88 | +0.284% | 12,769 | +11.683% |
| 2025-11-17 | 15.04 | 15.05 | 14.82 | 14.84 | -1.925% | 22,118 | +12.001% |
| 2025-11-14 | 15.02 | 15.17 | 15.02 | 15.13 | -0.194% | 32,791 | +9.844% |
| 2025-11-13 | 15.31 | 15.32 | 15.15 | 15.16 | -0.807% | 17,551 | +9.631% |
| 2025-11-12 | 15.22 | 15.35 | 15.22 | 15.28 | +0.678% | 31,316 | +8.746% |
| 2025-11-11 | 15.11 | 15.20 | 15.11 | 15.18 | +0.402% | 39,539 | +9.483% |
| 2025-11-10 | 15.02 | 15.14 | 14.95 | 15.12 | +1.692% | 16,722 | +9.924% |
| 2025-11-07 | 14.73 | 14.87 | 14.72 | 14.87 | +1.429% | 16,149 | +11.784% |
| 2025-11-06 | 14.73 | 14.73 | 14.66 | 14.66 | -0.236% | 7,589 | +13.381% |
| 2025-11-05 | 14.63 | 14.76 | 14.63 | 14.69 | +1.683% | 30,083 | +13.114% |
| 2025-11-04 | 14.47 | 14.53 | 14.45 | 14.45 | -1.734% | 16,552 | +15.017% |
| 2025-11-03 | 14.77 | 14.77 | 14.60 | 14.71 | -0.642% | 15,590 | +13.023% |
| 2025-10-31 | 14.73 | 14.81 | 14.73 | 14.80 | -0.472% | 17,321 | +12.297% |
| 2025-10-30 | 14.93 | 14.93 | 14.83 | 14.87 | -1.013% | 27,503 | +11.767% |
| 2025-10-29 | 15.19 | 15.19 | 15.01 | 15.02 | -0.678% | 80,816 | +10.635% |
| 2025-10-28 | 15.08 | 15.17 | 15.06 | 15.13 | -0.478% | 15,913 | +9.884% |
| 2025-10-27 | 15.33 | 15.33 | 15.13 | 15.20 | -1.058% | 25,437 | +9.359% |
| 2025-10-24 | 15.35 | 15.39 | 15.34 | 15.36 | +0.378% | 8,699 | +8.202% |
| 2025-10-23 | 15.31 | 15.34 | 15.26 | 15.30 | +1.038% | 15,296 | +8.612% |
| 2025-10-22 | 15.03 | 15.16 | 15.01 | 15.14 | +0.634% | 19,323 | +9.739% |
| 2025-10-21 | 15.19 | 15.20 | 15.00 | 15.05 | -2.370% | 16,221 | +10.435% |
| 2025-10-20 | 15.34 | 15.42 | 15.32 | 15.41 | +0.983% | 46,015 | +7.817% |
| 2025-10-17 | 15.27 | 15.31 | 15.16 | 15.27 | -0.570% | 160,314 | +8.877% |
| 2025-10-16 | 15.34 | 15.43 | 15.32 | 15.35 | +0.245% | 34,556 | +8.256% |
| 2025-10-15 | 15.26 | 15.37 | 15.23 | 15.31 | +1.390% | 24,292 | +8.521% |
| 2025-10-14 | 15.02 | 15.16 | 14.98 | 15.11 | -0.951% | 74,878 | +10.030% |
| 2025-10-13 | 15.23 | 15.31 | 15.19 | 15.25 | +2.009% | 83,756 | +8.984% |
| 2025-10-10 | 15.19 | 15.20 | 14.94 | 14.95 | -2.290% | 56,991 | +11.174% |
| 2025-10-09 | 15.56 | 15.58 | 15.24 | 15.30 | -0.778% | 80,301 | +8.627% |
| 2025-10-08 | 15.44 | 15.45 | 15.36 | 15.42 | +0.784% | 41,268 | +7.782% |
| 2025-10-07 | 15.36 | 15.38 | 15.28 | 15.30 | -0.217% | 61,040 | +8.627% |
| 2025-10-06 | 15.24 | 15.36 | 15.21 | 15.33 | +0.826% | 42,576 | +8.392% |
| 2025-10-03 | 15.12 | 15.25 | 15.12 | 15.21 | +0.669% | 25,120 | +9.287% |
| 2025-10-02 | 15.04 | 15.12 | 15.00 | 15.11 | +0.543% | 31,704 | +10.018% |
| 2025-10-01 | 15.19 | 15.21 | 15.03 | 15.03 | -1.116% | 34,662 | +10.616% |
| 2025-09-30 | 15.06 | 15.19 | 15.06 | 15.19 | +0.860% | 50,754 | +9.382% |
| 2025-09-29 | 15.08 | 15.11 | 15.04 | 15.06 | +1.006% | 21,476 | +10.322% |
| 2025-09-26 | 14.77 | 14.94 | 14.77 | 14.91 | +0.980% | 38,934 | +11.431% |
| 2025-09-25 | 14.93 | 14.95 | 14.77 | 14.77 | -1.564% | 19,950 | +12.523% |
| 2025-09-24 | 15.10 | 15.16 | 15.00 | 15.01 | -1.520% | 69,014 | +10.763% |
| 2025-09-23 | 15.25 | 15.33 | 15.24 | 15.24 | +0.148% | 48,864 | +9.079% |
| 2025-09-22 | 15.22 | 15.23 | 15.16 | 15.21 | +0.111% | 19,563 | +9.241% |
| 2025-09-19 | 15.13 | 15.23 | 15.13 | 15.20 | +0.777% | 80,668 | +9.362% |
| 2025-09-18 | 15.06 | 15.10 | 14.97 | 15.08 | -0.363% | 63,330 | +10.212% |
| 2025-09-17 | 15.21 | 15.31 | 15.11 | 15.13 | -0.329% | 83,483 | +9.812% |
| 2025-09-16 | 15.21 | 15.21 | 15.11 | 15.19 | -0.066% | 23,879 | +9.450% |
| 2025-09-15 | 15.24 | 15.24 | 15.16 | 15.20 | -0.549% | 71,028 | +9.378% |
| 2025-09-12 | 15.28 | 15.31 | 15.19 | 15.28 | -0.168% | 116,896 | +8.777% |
| 2025-09-11 | 15.16 | 15.31 | 15.16 | 15.30 | +1.058% | 19,282 | +8.595% |
| 2025-09-10 | 15.13 | 15.18 | 15.10 | 15.14 | +0.449% | 173,484 | +9.744% |
| 2025-09-09 | 15.23 | 15.26 | 15.06 | 15.08 | -0.797% | 57,267 | +10.237% |
| 2025-09-08 | 15.22 | 15.22 | 15.07 | 15.20 | +0.120% | 23,162 | +9.358% |
| 2025-09-05 | 15.13 | 15.18 | 15.11 | 15.18 | +1.197% | 17,805 | +9.489% |
| 2025-09-04 | 14.93 | 15.01 | 14.88 | 15.00 | -0.122% | 34,625 | +10.800% |
| 2025-09-03 | 15.06 | 15.06 | 15.01 | 15.02 | -0.211% | 13,313 | +10.665% |
| 2025-09-02 | 14.96 | 15.07 | 14.90 | 15.05 | +0.434% | 199,822 | +10.432% |
| 2025-08-29 | 14.92 | 15.00 | 14.92 | 14.98 | +0.436% | 22,184 | +10.911% |
| 2025-08-28 | 14.91 | 14.93 | 14.83 | 14.92 | -0.034% | 45,121 | +11.394% |
| 2025-08-27 | 14.88 | 14.93 | 14.85 | 14.93 | -0.067% | 19,889 | +11.357% |
| 2025-08-26 | 14.86 | 14.94 | 14.86 | 14.94 | +0.438% | 16,330 | +11.282% |
| 2025-08-25 | 14.87 | 14.90 | 14.85 | 14.87 | +0.223% | 10,077 | +11.770% |
| 2025-08-22 | 14.63 | 14.86 | 14.63 | 14.84 | +1.517% | 20,559 | +12.020% |
| 2025-08-21 | 14.54 | 14.62 | 14.54 | 14.62 | +0.617% | 8,581 | +13.719% |
| 2025-08-20 | 14.54 | 14.54 | 14.48 | 14.53 | +0.750% | 10,579 | +14.420% |
| 2025-08-19 | 14.48 | 14.48 | 14.38 | 14.42 | -0.502% | 11,746 | +15.279% |
| 2025-08-18 | 14.54 | 14.54 | 14.47 | 14.49 | -0.481% | 8,640 | +14.700% |
| 2025-08-15 | 14.59 | 14.59 | 14.53 | 14.56 | +0.138% | 5,467 | +14.148% |
| 2025-08-14 | 14.54 | 14.54 | 14.46 | 14.54 | -0.542% | 23,730 | +14.305% |
| 2025-08-13 | 14.52 | 14.62 | 14.51 | 14.62 | +1.146% | 9,579 | +13.685% |
| 2025-08-12 | 14.45 | 14.49 | 14.41 | 14.45 | +0.426% | 47,249 | +14.989% |
| 2025-08-11 | 14.41 | 14.42 | 14.35 | 14.39 | -0.212% | 35,439 | +15.478% |
| 2025-08-08 | 14.45 | 14.48 | 14.42 | 14.42 | +0.282% | 25,513 | +15.233% |
| 2025-08-07 | 14.42 | 14.42 | 14.31 | 14.38 | +0.328% | 48,962 | +15.558% |
| 2025-08-06 | 14.40 | 14.43 | 14.34 | 14.34 | -0.483% | 27,478 | +15.937% |
| 2025-08-05 | 14.38 | 14.41 | 14.32 | 14.40 | +0.523% | 28,875 | +15.377% |
| 2025-08-04 | 14.21 | 14.34 | 14.21 | 14.33 | +1.468% | 107,048 | +15.980% |
| 2025-08-01 | 14.15 | 14.15 | 14.06 | 14.12 | +0.047% | 25,037 | +17.683% |
| 2025-07-31 | 14.16 | 14.20 | 14.10 | 14.12 | -0.991% | 29,876 | +17.739% |
| 2025-07-30 | 14.53 | 14.53 | 14.19 | 14.26 | -2.335% | 50,602 | +16.572% |
| 2025-07-29 | 14.57 | 14.60 | 14.52 | 14.60 | +0.538% | 16,021 | +13.850% |
| 2025-07-28 | 14.65 | 14.65 | 14.47 | 14.52 | -1.325% | 17,771 | +14.463% |
| 2025-07-25 | 14.65 | 14.72 | 14.62 | 14.71 | +0.220% | 26,023 | +12.946% |
| 2025-07-24 | 14.70 | 14.79 | 14.67 | 14.68 | -0.622% | 11,624 | +13.194% |
| 2025-07-23 | 14.74 | 14.84 | 14.74 | 14.77 | -0.068% | 24,096 | +12.490% |
| 2025-07-22 | 14.58 | 14.81 | 14.58 | 14.78 | +2.121% | 16,762 | +12.414% |
| 2025-07-21 | 14.48 | 14.59 | 14.48 | 14.48 | +0.936% | 34,029 | +14.797% |
| 2025-07-18 | 14.35 | 14.44 | 14.34 | 14.34 | +0.452% | 11,532 | +15.871% |
| 2025-07-17 | 14.24 | 14.28 | 14.19 | 14.28 | -0.148% | 29,481 | +16.396% |
| 2025-07-16 | 14.30 | 14.30 | 14.20 | 14.30 | +0.007% | 15,351 | +16.224% |
| 2025-07-15 | 14.48 | 14.48 | 14.28 | 14.30 | -1.320% | 34,628 | +16.232% |
| 2025-07-14 | 14.57 | 14.57 | 14.48 | 14.49 | -0.187% | 12,112 | +14.697% |
| 2025-07-11 | 14.49 | 14.55 | 14.44 | 14.52 | -0.088% | 14,664 | +14.483% |
| 2025-07-10 | 14.55 | 14.58 | 14.49 | 14.53 | +0.002% | 13,192 | +14.382% |
| 2025-07-09 | 14.54 | 14.55 | 14.45 | 14.53 | +0.276% | 13,321 | +14.384% |
| 2025-07-08 | 14.48 | 14.58 | 14.40 | 14.49 | +0.277% | 62,643 | +14.700% |
| 2025-07-07 | 14.45 | 14.50 | 14.42 | 14.45 | -0.690% | 18,789 | +15.017% |
| 2025-07-03 | 14.60 | 14.60 | 14.53 | 14.55 | -0.137% | 16,858 | +14.224% |
| 2025-07-02 | 14.41 | 14.57 | 14.41 | 14.57 | +1.112% | 19,464 | +14.068% |
| 2025-07-01 | 14.29 | 14.44 | 14.27 | 14.41 | +1.265% | 29,054 | +15.337% |
| 2025-06-30 | 14.18 | 14.24 | 14.11 | 14.23 | +0.494% | 37,983 | +16.796% |
| 2025-06-27 | 14.27 | 14.27 | 14.13 | 14.16 | -1.106% | 331,230 | +17.373% |
| 2025-06-26 | 14.26 | 14.35 | 14.26 | 14.32 | +0.621% | 17,951 | +16.075% |
| 2025-06-25 | 14.31 | 14.31 | 14.22 | 14.23 | -0.836% | 35,035 | +16.796% |
| 2025-06-24 | 14.37 | 14.39 | 14.31 | 14.35 | -0.485% | 28,538 | +15.819% |
| 2025-06-23 | 14.39 | 14.46 | 14.38 | 14.42 | +0.628% | 107,901 | +15.257% |
| 2025-06-20 | 14.44 | 14.44 | 14.33 | 14.33 | -0.968% | 42,480 | +15.980% |
| 2025-06-18 | 14.58 | 14.59 | 14.45 | 14.47 | -0.276% | 146,098 | +14.858% |
| 2025-06-17 | 14.59 | 14.59 | 14.51 | 14.51 | -0.275% | 42,847 | +14.542% |
| 2025-06-16 | 14.62 | 14.65 | 14.52 | 14.55 | +0.138% | 235,799 | +14.227% |
| 2025-06-13 | 14.45 | 14.53 | 14.44 | 14.53 | +1.537% | 14,356 | +14.384% |
| 2025-06-12 | 14.18 | 14.31 | 14.15 | 14.31 | +1.104% | 17,876 | +16.143% |
| 2025-06-11 | 14.10 | 14.17 | 14.05 | 14.15 | +0.577% | 92,289 | +17.425% |
| 2025-06-10 | 14.09 | 14.10 | 14.04 | 14.07 | +0.334% | 13,101 | +18.103% |
| 2025-06-09 | 13.97 | 14.09 | 13.96 | 14.03 | +0.615% | 22,886 | +18.497% |
| 2025-06-06 | 14.03 | 14.03 | 13.94 | 13.94 | -0.215% | 31,082 | +19.225% |
| 2025-06-05 | 14.05 | 14.11 | 13.96 | 13.97 | 0.000% | 26,465 | +18.969% |
| 2025-06-04 | 14.00 | 14.05 | 13.97 | 13.97 | 0.000% | 22,475 | +18.969% |
| 2025-06-03 | 13.92 | 14.00 | 13.87 | 13.97 | -0.214% | 41,292 | +18.969% |
| 2025-06-02 | 13.83 | 14.00 | 13.83 | 14.00 | +2.564% | 202,395 | +18.714% |
| 2025-05-30 | 13.67 | 13.68 | 13.57 | 13.65 | -0.365% | 29,180 | +21.758% |
| 2025-05-29 | 13.73 | 13.76 | 13.67 | 13.70 | +0.146% | 20,929 | +21.314% |
| 2025-05-28 | 13.77 | 13.77 | 13.67 | 13.68 | -0.292% | 189,329 | +21.491% |
| 2025-05-27 | 13.78 | 13.79 | 13.72 | 13.72 | -0.052% | 56,962 | +21.137% |
| 2025-05-23 | 13.53 | 13.73 | 13.53 | 13.73 | +1.383% | 14,102 | +21.073% |
| 2025-05-22 | 13.55 | 13.61 | 13.48 | 13.54 | -0.806% | 36,588 | +22.747% |
| 2025-05-21 | 13.64 | 13.72 | 13.62 | 13.65 | +0.291% | 15,699 | +21.758% |
| 2025-05-20 | 13.50 | 13.63 | 13.50 | 13.61 | +0.520% | 17,348 | +22.113% |
| 2025-05-19 | 13.39 | 13.54 | 13.39 | 13.54 | +0.776% | 23,194 | +22.747% |
| 2025-05-16 | 13.32 | 13.46 | 13.31 | 13.44 | +0.417% | 13,487 | +23.699% |
| 2025-05-15 | 13.28 | 13.38 | 13.25 | 13.38 | +0.720% | 115,940 | +24.215% |
| 2025-05-14 | 13.37 | 13.37 | 13.27 | 13.28 | -1.379% | 121,326 | +25.110% |
| 2025-05-13 | 13.38 | 13.48 | 13.35 | 13.47 | +0.975% | 45,280 | +23.385% |
| 2025-05-12 | 13.50 | 13.51 | 13.27 | 13.34 | -0.448% | 35,666 | +24.588% |
| 2025-05-09 | 13.34 | 13.40 | 13.25 | 13.40 | +1.132% | 378,399 | +24.030% |
| 2025-05-08 | 13.25 | 13.32 | 13.21 | 13.25 | +0.303% | 23,381 | +25.434% |
| 2025-05-07 | 13.23 | 13.27 | 13.16 | 13.21 | -0.420% | 18,567 | +25.814% |
| 2025-05-06 | 13.20 | 13.27 | 13.18 | 13.27 | +1.265% | 60,349 | +25.286% |
| 2025-05-05 | 13.12 | 13.12 | 13.02 | 13.10 | -0.152% | 66,478 | +26.870% |
| 2025-05-02 | 13.18 | 13.18 | 13.05 | 13.12 | +0.923% | 21,345 | +26.677% |
| 2025-05-01 | 13.00 | 13.08 | 12.96 | 13.00 | -0.974% | 29,935 | +27.846% |
| 2025-04-30 | 13.01 | 13.13 | 12.95 | 13.13 | -0.396% | 52,250 | +26.602% |
| 2025-04-29 | 13.21 | 13.24 | 13.16 | 13.18 | -0.603% | 25,023 | +26.100% |
| 2025-04-28 | 13.15 | 13.29 | 13.15 | 13.26 | +0.760% | 36,656 | +25.339% |
| 2025-04-25 | 13.10 | 13.19 | 13.09 | 13.16 | -0.821% | 23,541 | +26.292% |
| 2025-04-24 | 13.13 | 13.27 | 13.10 | 13.27 | +1.990% | 32,200 | +25.255% |
| 2025-04-23 | 13.16 | 13.16 | 12.99 | 13.01 | -0.838% | 21,042 | +27.748% |
| 2025-04-22 | 13.13 | 13.25 | 13.12 | 13.12 | +1.391% | 25,016 | +26.677% |
| 2025-04-21 | 13.13 | 13.13 | 12.84 | 12.94 | -0.538% | 25,279 | +28.439% |
| 2025-04-17 | 12.93 | 13.08 | 12.91 | 13.01 | +0.775% | 28,407 | +27.748% |
| 2025-04-16 | 12.96 | 13.03 | 12.86 | 12.91 | +1.017% | 46,713 | +28.737% |
| 2025-04-15 | 12.84 | 12.87 | 12.77 | 12.78 | 0.000% | 21,369 | +30.047% |