FTXG
First Trust Nasdaq Food & Beverage ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:33:56 PM EDT
21.26USD+0.350%(+0.07)2,398
21.31Bid21.33Ask0.02SpreadFTXG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.14 | 21.26 | 21.14 | 21.26 | +0.350% | 2,398 | 0.000% |
| 2026-10-02 | 21.10 | 21.22 | 21.09 | 21.19 | +0.788% | 290,529 | +0.350% |
| 2026-10-01 | 20.97 | 21.05 | 20.89 | 21.02 | -0.288% | 6,429 | +1.141% |
| 2026-09-30 | 21.45 | 21.45 | 21.08 | 21.08 | -1.337% | 1,800 | +0.850% |
| 2026-09-29 | 21.24 | 21.44 | 21.24 | 21.37 | -0.399% | 1,740 | -0.499% |
| 2026-09-28 | 21.38 | 21.48 | 21.32 | 21.45 | -0.363% | 5,526 | -0.895% |
| 2026-09-25 | 21.50 | 21.55 | 21.45 | 21.53 | -0.412% | 9,328 | -1.255% |
| 2026-09-24 | 21.80 | 21.80 | 21.62 | 21.62 | -1.597% | 1,291 | -1.662% |
| 2026-09-23 | 22.08 | 22.08 | 21.93 | 21.97 | -0.367% | 85,705 | -3.233% |
| 2026-09-22 | 22.17 | 22.17 | 22.05 | 22.05 | +0.242% | 7,922 | -3.588% |
| 2026-09-21 | 22.16 | 22.17 | 22.00 | 22.00 | -1.069% | 84,410 | -3.355% |
| 2026-09-18 | 22.31 | 22.31 | 22.22 | 22.24 | -1.378% | 142,710 | -4.388% |
| 2026-09-17 | 22.49 | 22.63 | 22.49 | 22.55 | +0.218% | 654 | -5.705% |
| 2026-09-16 | 22.62 | 22.66 | 22.47 | 22.50 | -0.339% | 12,172 | -5.499% |
| 2026-09-15 | 22.53 | 22.61 | 22.47 | 22.57 | -0.236% | 2,238 | -5.820% |
| 2026-09-14 | 22.72 | 22.74 | 22.60 | 22.63 | +0.304% | 25,432 | -6.042% |
| 2026-09-11 | 22.70 | 22.70 | 22.52 | 22.56 | -0.006% | 2,073 | -5.757% |
| 2026-09-10 | 22.69 | 22.70 | 22.55 | 22.56 | -0.230% | 3,171 | -5.762% |
| 2026-09-09 | 22.72 | 22.72 | 22.55 | 22.61 | -0.652% | 12,142 | -5.979% |
| 2026-09-08 | 22.80 | 22.85 | 22.75 | 22.76 | -0.316% | 868 | -6.592% |
| 2026-09-04 | 22.84 | 22.95 | 22.81 | 22.83 | -0.858% | 4,661 | -6.887% |
| 2026-09-03 | 23.21 | 23.21 | 22.99 | 23.03 | -1.531% | 5,206 | -7.686% |
| 2026-09-02 | 23.54 | 23.58 | 23.38 | 23.39 | +0.705% | 56,378 | -9.099% |
| 2026-09-01 | 23.20 | 23.24 | 23.20 | 23.22 | +0.436% | 2,037 | -8.459% |
| 2026-08-31 | 23.20 | 23.20 | 23.10 | 23.12 | -0.642% | 3,735 | -8.060% |
| 2026-08-28 | 23.03 | 23.27 | 23.03 | 23.27 | +1.080% | 5,132 | -8.650% |
| 2026-08-27 | 23.09 | 23.15 | 23.01 | 23.02 | -1.282% | 1,839 | -7.664% |
| 2026-08-26 | 23.44 | 23.44 | 23.29 | 23.32 | -0.303% | 14,990 | -8.848% |
| 2026-08-25 | 23.50 | 23.50 | 23.35 | 23.39 | -0.951% | 1,642 | -9.124% |
| 2026-08-24 | 23.75 | 23.75 | 23.56 | 23.62 | +0.565% | 4,955 | -9.988% |
| 2026-08-21 | 23.43 | 23.54 | 23.43 | 23.49 | +0.288% | 12,085 | -9.480% |
| 2026-08-20 | 23.29 | 23.59 | 23.29 | 23.42 | +0.098% | 4,102 | -9.219% |
| 2026-08-19 | 23.40 | 23.41 | 23.40 | 23.40 | +1.370% | 1,550 | -9.131% |
| 2026-08-18 | 23.10 | 23.20 | 23.08 | 23.08 | +1.099% | 12,534 | -7.886% |
| 2026-08-17 | 22.98 | 23.03 | 22.80 | 22.83 | -1.463% | 10,264 | -6.873% |
| 2026-08-14 | 23.12 | 23.18 | 23.11 | 23.17 | +0.390% | 26,489 | -8.236% |
| 2026-08-13 | 22.85 | 23.08 | 22.85 | 23.08 | +1.489% | 3,345 | -7.878% |
| 2026-08-12 | 22.54 | 22.75 | 22.51 | 22.74 | +0.156% | 4,048 | -6.505% |
| 2026-08-11 | 22.62 | 22.70 | 22.54 | 22.70 | +0.081% | 7,317 | -6.359% |
| 2026-08-10 | 22.67 | 22.69 | 22.67 | 22.69 | -0.435% | 950 | -6.284% |
| 2026-08-07 | 22.71 | 22.78 | 22.66 | 22.78 | +0.061% | 1,522 | -6.691% |
| 2026-08-06 | 23.05 | 23.05 | 22.70 | 22.77 | -0.323% | 1,030 | -6.635% |
| 2026-08-05 | 23.10 | 23.10 | 22.84 | 22.84 | -0.334% | 3,696 | -6.936% |
| 2026-08-04 | 22.62 | 22.92 | 22.62 | 22.92 | +0.528% | 2,076 | -7.247% |
| 2026-08-03 | 23.00 | 23.00 | 22.77 | 22.80 | -0.454% | 257,811 | -6.757% |
| 2026-07-31 | 23.04 | 23.04 | 22.90 | 22.90 | -1.706% | 962 | -7.180% |
| 2026-07-30 | 23.30 | 23.33 | 23.15 | 23.30 | -1.931% | 1,631 | -8.764% |
| 2026-07-29 | 23.67 | 23.92 | 23.67 | 23.76 | +0.299% | 5,112 | -10.526% |
| 2026-07-28 | 23.45 | 23.95 | 23.45 | 23.69 | +2.443% | 5,439 | -10.258% |
| 2026-07-27 | 23.05 | 23.13 | 23.05 | 23.13 | +1.023% | 5,199 | -8.065% |
| 2026-07-24 | 22.82 | 22.89 | 22.81 | 22.89 | +0.866% | 3,291 | -7.125% |
| 2026-07-23 | 22.75 | 22.83 | 22.62 | 22.69 | -1.518% | 14,313 | -6.321% |
| 2026-07-22 | 23.02 | 23.05 | 22.99 | 23.04 | +0.859% | 2,921 | -7.742% |
| 2026-07-21 | 22.85 | 22.86 | 22.85 | 22.85 | -0.345% | 2,874 | -6.949% |
| 2026-07-20 | 22.82 | 22.93 | 22.82 | 22.93 | -0.239% | 2,111 | -7.271% |
| 2026-07-17 | 23.38 | 23.55 | 22.86 | 22.98 | -0.790% | 5,682 | -7.492% |
| 2026-07-16 | 23.03 | 23.19 | 23.03 | 23.16 | +2.664% | 1,799 | -8.223% |
| 2026-07-15 | 22.53 | 22.56 | 22.52 | 22.56 | -0.153% | 1,311 | -5.779% |
| 2026-07-14 | 22.68 | 22.75 | 22.56 | 22.60 | -1.001% | 1,193 | -5.923% |
| 2026-07-13 | 23.00 | 23.00 | 22.83 | 22.83 | +0.662% | 2,541 | -6.865% |
| 2026-07-10 | 22.38 | 22.68 | 22.38 | 22.68 | +1.354% | 2,554 | -6.248% |
| 2026-07-09 | 22.45 | 22.48 | 22.37 | 22.37 | -1.034% | 3,166 | -4.979% |
| 2026-07-08 | 22.74 | 22.79 | 22.61 | 22.61 | -0.952% | 660 | -5.961% |
| 2026-07-07 | 23.07 | 23.13 | 22.76 | 22.83 | +0.752% | 13,537 | -6.857% |
| 2026-07-06 | 22.91 | 22.91 | 22.56 | 22.65 | -1.418% | 2,934 | -6.157% |
| 2026-07-02 | 22.85 | 22.98 | 22.81 | 22.98 | +1.550% | 9,143 | -7.488% |
| 2026-07-01 | 22.44 | 22.70 | 22.44 | 22.63 | +1.687% | 3,917 | -6.054% |
| 2026-06-30 | 22.70 | 22.70 | 22.25 | 22.25 | -1.746% | 6,435 | -4.469% |
| 2026-06-29 | 22.65 | 22.66 | 22.57 | 22.65 | -0.088% | 5,169 | -6.137% |
| 2026-06-26 | 22.61 | 22.71 | 22.60 | 22.67 | +1.519% | 24,388 | -6.220% |
| 2026-06-25 | 22.19 | 22.43 | 22.19 | 22.33 | -0.173% | 19,789 | -4.795% |
| 2026-06-24 | 22.27 | 22.43 | 22.27 | 22.37 | +0.641% | 2,120 | -4.959% |
| 2026-06-23 | 22.18 | 22.23 | 22.13 | 22.23 | +1.630% | 9,116 | -4.351% |
| 2026-06-22 | 21.97 | 22.03 | 21.87 | 21.87 | -0.615% | 5,257 | -2.792% |
| 2026-06-18 | 22.15 | 22.15 | 21.95 | 22.01 | -0.603% | 26,892 | -3.390% |
| 2026-06-17 | 22.36 | 22.42 | 22.13 | 22.14 | -1.999% | 2,871 | -3.972% |
| 2026-06-16 | 22.73 | 22.75 | 22.54 | 22.59 | -0.381% | 4,254 | -5.891% |
| 2026-06-15 | 22.67 | 22.72 | 22.64 | 22.68 | -0.739% | 10,518 | -6.250% |
| 2026-06-12 | 22.66 | 22.85 | 22.61 | 22.85 | +0.805% | 6,701 | -6.943% |
| 2026-06-11 | 22.84 | 22.84 | 22.64 | 22.66 | -0.511% | 6,264 | -6.194% |
| 2026-06-10 | 22.55 | 22.86 | 22.49 | 22.78 | +1.544% | 17,052 | -6.673% |
| 2026-06-09 | 22.27 | 22.44 | 22.27 | 22.43 | +1.396% | 4,727 | -5.231% |
| 2026-06-08 | 22.15 | 22.24 | 22.12 | 22.12 | -0.417% | 65,902 | -3.909% |
| 2026-06-05 | 22.22 | 22.22 | 22.19 | 22.22 | +1.334% | 2,708 | -4.310% |
| 2026-06-04 | 22.30 | 22.30 | 21.87 | 21.93 | -0.699% | 3,906 | -3.033% |
| 2026-06-03 | 22.19 | 22.34 | 22.06 | 22.08 | +0.107% | 5,041 | -3.711% |
| 2026-06-02 | 22.19 | 22.19 | 22.04 | 22.06 | -0.323% | 7,333 | -3.609% |
| 2026-06-01 | 22.12 | 22.17 | 22.08 | 22.13 | -0.368% | 7,924 | -3.920% |
| 2026-05-29 | 22.34 | 22.36 | 22.21 | 22.21 | -1.167% | 9,746 | -4.273% |
| 2026-05-28 | 22.59 | 22.59 | 22.47 | 22.47 | -0.201% | 2,940 | -5.390% |
| 2026-05-27 | 22.20 | 22.62 | 22.20 | 22.52 | +1.437% | 57,996 | -5.580% |
| 2026-05-26 | 22.29 | 22.38 | 22.20 | 22.20 | -0.655% | 9,634 | -4.223% |
| 2026-05-22 | 22.33 | 22.34 | 22.32 | 22.34 | +0.495% | 2,271 | -4.851% |
| 2026-05-21 | 22.16 | 22.26 | 22.13 | 22.23 | -0.118% | 63,254 | -4.379% |
| 2026-05-20 | 22.07 | 22.29 | 22.03 | 22.26 | +0.077% | 12,415 | -4.492% |
| 2026-05-19 | 22.47 | 22.49 | 22.24 | 22.24 | -0.617% | 4,996 | -4.418% |
| 2026-05-18 | 22.20 | 22.42 | 22.20 | 22.38 | +1.009% | 13,019 | -5.008% |
| 2026-05-15 | 22.33 | 22.33 | 22.16 | 22.16 | -0.327% | 111,901 | -4.050% |
| 2026-05-14 | 22.40 | 22.44 | 22.23 | 22.23 | -0.755% | 12,571 | -4.363% |
| 2026-05-13 | 22.38 | 22.46 | 22.31 | 22.40 | -0.123% | 9,952 | -5.085% |
| 2026-05-12 | 22.23 | 22.54 | 22.19 | 22.43 | +0.918% | 12,206 | -5.202% |
| 2026-05-11 | 22.17 | 22.25 | 22.16 | 22.22 | -0.737% | 4,034 | -4.332% |
| 2026-05-08 | 22.40 | 22.51 | 22.39 | 22.39 | +0.427% | 2,524 | -5.037% |
| 2026-05-07 | 22.25 | 22.36 | 22.10 | 22.29 | -0.923% | 7,692 | -4.631% |
| 2026-05-06 | 22.72 | 22.72 | 22.39 | 22.50 | -0.146% | 4,307 | -5.511% |
| 2026-05-05 | 22.32 | 22.63 | 22.32 | 22.53 | +1.185% | 3,366 | -5.649% |
| 2026-05-04 | 22.36 | 22.36 | 22.18 | 22.27 | -0.325% | 6,973 | -4.531% |
| 2026-05-01 | 22.57 | 22.57 | 22.29 | 22.34 | -0.760% | 4,637 | -4.841% |
| 2026-04-30 | 22.19 | 22.52 | 22.19 | 22.51 | +1.391% | 4,317 | -5.564% |
| 2026-04-29 | 22.34 | 22.34 | 22.18 | 22.20 | +0.016% | 4,897 | -4.251% |
| 2026-04-28 | 22.15 | 22.23 | 22.10 | 22.20 | +1.297% | 4,208 | -4.236% |
| 2026-04-27 | 22.01 | 22.11 | 21.91 | 21.92 | -0.564% | 13,553 | -2.994% |
| 2026-04-24 | 22.12 | 22.15 | 21.97 | 22.04 | -0.258% | 5,774 | -3.541% |
| 2026-04-23 | 21.93 | 22.14 | 21.93 | 22.10 | +1.437% | 3,862 | -3.790% |
| 2026-04-22 | 21.91 | 21.91 | 21.75 | 21.78 | -0.291% | 2,478 | -2.407% |
| 2026-04-21 | 21.94 | 21.94 | 21.81 | 21.85 | -0.459% | 3,055 | -2.691% |
| 2026-04-20 | 21.95 | 22.06 | 21.90 | 21.95 | -0.096% | 6,688 | -3.138% |
| 2026-04-17 | 21.78 | 22.01 | 21.78 | 21.97 | +0.137% | 29,054 | -3.232% |
| 2026-04-16 | 21.68 | 21.94 | 21.68 | 21.94 | +0.995% | 9,486 | -3.099% |
| 2026-04-15 | 21.69 | 21.78 | 21.69 | 21.72 | -1.140% | 10,167 | -2.135% |
| 2026-04-14 | 22.02 | 22.07 | 21.96 | 21.97 | -0.251% | 1,758 | -3.250% |
| 2026-04-13 | 22.21 | 22.21 | 22.02 | 22.03 | -1.256% | 125,394 | -3.493% |
| 2026-04-10 | 22.48 | 22.50 | 22.31 | 22.31 | -0.712% | 3,124 | -4.705% |
| 2026-04-09 | 22.20 | 22.48 | 22.20 | 22.47 | +1.137% | 13,297 | -5.383% |
| 2026-04-08 | 22.22 | 22.23 | 22.04 | 22.22 | +0.656% | 52,678 | -4.308% |
| 2026-04-07 | 22.34 | 22.34 | 22.07 | 22.07 | -1.377% | 6,148 | -3.680% |
| 2026-04-06 | 22.10 | 22.40 | 22.10 | 22.38 | +0.794% | 31,914 | -5.006% |
| 2026-04-02 | 22.03 | 22.22 | 21.95 | 22.20 | +0.573% | 1,880 | -4.251% |
| 2026-04-01 | 22.08 | 22.15 | 22.05 | 22.08 | -0.267% | 6,272 | -3.703% |
| 2026-03-31 | 22.20 | 22.20 | 21.99 | 22.14 | +0.251% | 3,112 | -3.960% |
| 2026-03-30 | 22.22 | 22.22 | 22.03 | 22.08 | +0.548% | 2,358 | -3.719% |
| 2026-03-27 | 21.99 | 22.13 | 21.90 | 21.96 | +0.746% | 14,332 | -3.192% |
| 2026-03-26 | 21.84 | 22.01 | 21.75 | 21.80 | -0.372% | 11,007 | -2.469% |
| 2026-03-25 | 21.80 | 21.89 | 21.62 | 21.88 | +0.529% | 41,527 | -2.833% |
| 2026-03-24 | 21.56 | 21.91 | 21.56 | 21.76 | +0.529% | 14,338 | -2.319% |
| 2026-03-23 | 21.65 | 21.80 | 21.64 | 21.65 | +0.517% | 165,329 | -1.802% |
| 2026-03-20 | 21.84 | 21.84 | 21.47 | 21.54 | -1.621% | 35,008 | -1.294% |
| 2026-03-19 | 22.15 | 22.15 | 21.84 | 21.89 | -0.974% | 17,452 | -2.894% |
| 2026-03-18 | 22.32 | 22.32 | 22.09 | 22.11 | -2.055% | 9,061 | -3.840% |
| 2026-03-17 | 22.64 | 22.70 | 22.56 | 22.57 | +0.448% | 17,251 | -5.816% |
| 2026-03-16 | 22.70 | 22.72 | 22.47 | 22.47 | -0.283% | 4,860 | -5.394% |
| 2026-03-13 | 22.60 | 22.60 | 22.50 | 22.54 | +0.430% | 52,746 | -5.662% |
| 2026-03-12 | 22.50 | 22.76 | 22.43 | 22.44 | -0.803% | 14,914 | -5.256% |
| 2026-03-11 | 22.73 | 22.74 | 22.44 | 22.62 | -0.627% | 10,270 | -6.016% |
| 2026-03-10 | 22.78 | 22.96 | 22.75 | 22.76 | -0.896% | 13,796 | -6.605% |
| 2026-03-09 | 23.03 | 23.03 | 22.67 | 22.97 | -0.176% | 4,749 | -7.442% |
| 2026-03-06 | 22.75 | 23.01 | 22.64 | 23.01 | +0.522% | 7,942 | -7.605% |
| 2026-03-05 | 23.20 | 23.20 | 22.86 | 22.89 | -1.304% | 17,428 | -7.122% |
| 2026-03-04 | 23.19 | 23.20 | 23.15 | 23.19 | -0.803% | 23,869 | -8.333% |
| 2026-03-03 | 23.50 | 23.54 | 23.32 | 23.38 | -1.628% | 8,505 | -9.070% |
| 2026-03-02 | 23.86 | 23.86 | 23.70 | 23.77 | -0.703% | 3,317 | -10.550% |
| 2026-02-27 | 23.65 | 23.94 | 23.65 | 23.94 | +1.431% | 5,396 | -11.179% |
| 2026-02-26 | 23.68 | 23.72 | 23.53 | 23.60 | +0.456% | 12,978 | -9.908% |
| 2026-02-25 | 23.64 | 23.64 | 23.28 | 23.49 | -1.114% | 23,736 | -9.497% |
| 2026-02-24 | 23.52 | 23.76 | 23.52 | 23.76 | +1.185% | 14,988 | -10.505% |
| 2026-02-23 | 23.24 | 23.55 | 23.24 | 23.48 | +0.687% | 52,932 | -9.445% |
| 2026-02-20 | 23.27 | 23.34 | 23.23 | 23.32 | +0.412% | 26,438 | -8.823% |
| 2026-02-19 | 23.25 | 23.25 | 23.10 | 23.22 | -0.251% | 28,276 | -8.447% |
| 2026-02-18 | 23.15 | 23.28 | 23.08 | 23.28 | +0.697% | 23,496 | -8.677% |
| 2026-02-17 | 23.66 | 23.74 | 22.91 | 23.12 | -2.100% | 40,669 | -8.041% |
| 2026-02-13 | 23.60 | 23.71 | 23.43 | 23.61 | -0.041% | 99,774 | -9.972% |
| 2026-02-12 | 23.72 | 23.86 | 23.61 | 23.62 | +0.016% | 60,765 | -10.008% |
| 2026-02-11 | 23.31 | 23.62 | 23.17 | 23.62 | +1.248% | 18,134 | -9.994% |
| 2026-02-10 | 23.28 | 23.40 | 23.18 | 23.33 | +0.338% | 13,423 | -8.870% |
| 2026-02-09 | 23.18 | 23.29 | 23.06 | 23.25 | -0.375% | 66,353 | -8.563% |
| 2026-02-06 | 23.14 | 23.40 | 23.14 | 23.34 | +1.156% | 49,875 | -8.906% |
| 2026-02-05 | 23.29 | 23.29 | 22.95 | 23.07 | -0.029% | 19,282 | -7.853% |
| 2026-02-04 | 22.90 | 23.18 | 22.90 | 23.08 | +1.173% | 31,444 | -7.880% |
| 2026-02-03 | 22.28 | 22.85 | 22.28 | 22.81 | +1.773% | 46,492 | -6.799% |
| 2026-02-02 | 22.38 | 22.45 | 22.18 | 22.41 | +0.256% | 22,786 | -5.147% |
| 2026-01-30 | 22.06 | 22.36 | 22.02 | 22.36 | +1.362% | 20,136 | -4.905% |
| 2026-01-29 | 22.14 | 22.26 | 22.05 | 22.06 | +0.077% | 17,534 | -3.609% |
| 2026-01-28 | 22.28 | 22.40 | 21.92 | 22.04 | -1.112% | 10,526 | -3.535% |
| 2026-01-27 | 22.04 | 22.30 | 22.04 | 22.29 | +1.129% | 26,703 | -4.608% |
| 2026-01-26 | 22.03 | 22.11 | 21.96 | 22.04 | +0.394% | 32,665 | -3.531% |
| 2026-01-23 | 21.85 | 21.97 | 21.80 | 21.95 | +0.469% | 31,864 | -3.151% |
| 2026-01-22 | 21.86 | 21.96 | 21.82 | 21.85 | -0.455% | 17,500 | -2.697% |
| 2026-01-21 | 21.78 | 21.95 | 21.77 | 21.95 | +0.148% | 48,853 | -3.140% |
| 2026-01-20 | 21.64 | 21.94 | 21.55 | 21.92 | +0.996% | 30,195 | -2.996% |
| 2026-01-16 | 21.74 | 21.74 | 21.68 | 21.70 | -1.114% | 3,050 | -2.029% |
| 2026-01-15 | 21.77 | 21.94 | 21.74 | 21.94 | +0.715% | 7,284 | -3.121% |
| 2026-01-14 | 21.32 | 21.84 | 21.32 | 21.79 | +2.005% | 3,639 | -2.428% |
| 2026-01-13 | 21.13 | 21.36 | 21.13 | 21.36 | +1.008% | 6,489 | -0.472% |
| 2026-01-12 | 21.19 | 21.22 | 21.13 | 21.15 | +0.177% | 15,607 | +0.531% |
| 2026-01-09 | 20.91 | 21.14 | 20.87 | 21.11 | +0.913% | 19,254 | +0.709% |
| 2026-01-08 | 20.62 | 20.94 | 20.62 | 20.92 | +2.303% | 4,757 | +1.628% |
| 2026-01-07 | 20.70 | 20.70 | 20.43 | 20.45 | -1.424% | 10,373 | +3.969% |
| 2026-01-06 | 20.68 | 20.78 | 20.68 | 20.74 | +0.014% | 13,539 | +2.488% |
| 2026-01-05 | 20.89 | 20.89 | 20.68 | 20.74 | -0.911% | 5,897 | +2.503% |
| 2026-01-02 | 20.96 | 21.05 | 20.80 | 20.93 | -0.057% | 8,150 | +1.569% |
| 2025-12-31 | 21.01 | 21.05 | 20.94 | 20.94 | -0.656% | 22,901 | +1.512% |
| 2025-12-30 | 21.06 | 21.11 | 21.06 | 21.08 | -0.036% | 10,823 | +0.845% |
| 2025-12-29 | 21.04 | 21.13 | 21.04 | 21.09 | +0.026% | 10,346 | +0.809% |
| 2025-12-26 | 21.10 | 21.10 | 21.01 | 21.08 | +0.017% | 870 | +0.835% |
| 2025-12-24 | 21.00 | 21.08 | 20.97 | 21.08 | +0.636% | 5,363 | +0.852% |
| 2025-12-23 | 21.18 | 21.18 | 20.94 | 20.95 | -1.094% | 12,059 | +1.494% |
| 2025-12-22 | 21.21 | 21.26 | 21.17 | 21.18 | -0.420% | 6,035 | +0.383% |
| 2025-12-19 | 21.43 | 21.43 | 21.27 | 21.27 | -1.091% | 3,297 | -0.039% |
| 2025-12-18 | 21.44 | 21.59 | 21.44 | 21.50 | +0.126% | 6,520 | -1.129% |
| 2025-12-17 | 21.48 | 21.52 | 21.42 | 21.48 | +0.250% | 10,742 | -1.004% |
| 2025-12-16 | 21.64 | 21.64 | 21.42 | 21.42 | -0.864% | 9,020 | -0.757% |
| 2025-12-15 | 21.60 | 21.61 | 21.52 | 21.61 | +0.396% | 4,932 | -1.615% |
| 2025-12-12 | 21.36 | 21.52 | 21.36 | 21.52 | -0.227% | 3,282 | -1.225% |
| 2025-12-11 | 21.44 | 21.65 | 21.44 | 21.57 | +0.711% | 7,647 | -1.450% |
| 2025-12-10 | 21.32 | 21.42 | 21.32 | 21.42 | +0.864% | 6,094 | -0.748% |
| 2025-12-09 | 21.34 | 21.34 | 21.21 | 21.24 | -0.461% | 35,091 | +0.109% |
| 2025-12-08 | 21.35 | 21.38 | 21.33 | 21.34 | -0.172% | 11,928 | -0.353% |
| 2025-12-05 | 21.39 | 21.51 | 21.37 | 21.37 | -0.246% | 8,301 | -0.524% |
| 2025-12-04 | 21.61 | 21.61 | 21.42 | 21.42 | -0.360% | 18,485 | -0.769% |
| 2025-12-03 | 21.77 | 21.77 | 21.50 | 21.50 | -0.234% | 9,609 | -1.126% |
| 2025-12-02 | 21.68 | 21.70 | 21.42 | 21.55 | -1.082% | 36,309 | -1.358% |
| 2025-12-01 | 21.74 | 21.88 | 21.74 | 21.79 | -0.315% | 14,926 | -2.425% |
| 2025-11-28 | 21.79 | 21.88 | 21.77 | 21.86 | +0.343% | 40,899 | -2.733% |
| 2025-11-26 | 21.68 | 21.84 | 21.68 | 21.78 | +0.870% | 15,577 | -2.399% |
| 2025-11-25 | 21.59 | 21.59 | 21.55 | 21.59 | +0.816% | 6,787 | -1.550% |
| 2025-11-24 | 21.42 | 21.47 | 21.32 | 21.42 | +0.031% | 53,945 | -0.747% |
| 2025-11-21 | 21.44 | 21.49 | 21.41 | 21.41 | +1.198% | 2,335 | -0.716% |
| 2025-11-20 | 21.27 | 21.33 | 21.13 | 21.16 | -0.281% | 55,467 | +0.473% |
| 2025-11-19 | 21.25 | 21.32 | 21.22 | 21.22 | -0.769% | 2,872 | +0.190% |
| 2025-11-18 | 21.23 | 21.40 | 21.21 | 21.38 | +1.317% | 6,311 | -0.580% |
| 2025-11-17 | 21.33 | 21.39 | 21.10 | 21.11 | -0.974% | 4,312 | +0.729% |
| 2025-11-14 | 21.35 | 21.51 | 21.18 | 21.31 | -0.124% | 68,651 | -0.252% |
| 2025-11-13 | 21.25 | 21.49 | 21.25 | 21.34 | +0.590% | 4,463 | -0.376% |
| 2025-11-12 | 21.25 | 21.34 | 21.21 | 21.22 | -0.037% | 5,573 | +0.211% |
| 2025-11-11 | 20.88 | 21.25 | 20.88 | 21.22 | +1.607% | 4,790 | +0.174% |
| 2025-11-10 | 20.80 | 20.91 | 20.80 | 20.89 | +0.039% | 5,365 | +1.784% |
| 2025-11-07 | 20.61 | 20.96 | 20.61 | 20.88 | +1.553% | 8,265 | +1.824% |
| 2025-11-06 | 20.67 | 20.74 | 20.55 | 20.56 | -0.916% | 13,892 | +3.405% |
| 2025-11-05 | 20.71 | 20.84 | 20.70 | 20.75 | +0.145% | 19,108 | +2.458% |
| 2025-11-04 | 20.73 | 20.80 | 20.63 | 20.72 | -0.096% | 18,883 | +2.606% |
| 2025-11-03 | 20.83 | 20.83 | 20.64 | 20.74 | -0.605% | 9,638 | +2.507% |
| 2025-10-31 | 20.75 | 20.91 | 20.72 | 20.87 | -0.161% | 8,960 | +1.887% |
| 2025-10-30 | 20.90 | 21.00 | 20.90 | 20.90 | +0.192% | 17,198 | +1.722% |
| 2025-10-29 | 21.26 | 21.26 | 20.82 | 20.86 | -2.970% | 32,628 | +1.918% |
| 2025-10-28 | 21.61 | 21.65 | 21.48 | 21.50 | -0.810% | 14,627 | -1.109% |
| 2025-10-27 | 21.72 | 21.72 | 21.60 | 21.67 | +0.593% | 13,829 | -1.910% |
| 2025-10-24 | 21.60 | 21.64 | 21.54 | 21.55 | -0.245% | 18,978 | -1.329% |
| 2025-10-23 | 21.71 | 21.71 | 21.55 | 21.60 | -0.762% | 15,421 | -1.570% |
| 2025-10-22 | 21.70 | 21.95 | 21.70 | 21.77 | +0.195% | 103,681 | -2.320% |
| 2025-10-21 | 21.89 | 21.89 | 21.70 | 21.72 | -0.582% | 16,947 | -2.130% |
| 2025-10-20 | 21.91 | 21.91 | 21.83 | 21.85 | -0.043% | 14,097 | -2.699% |
| 2025-10-17 | 21.65 | 21.87 | 21.62 | 21.86 | +1.094% | 11,548 | -2.741% |
| 2025-10-16 | 21.69 | 21.81 | 21.62 | 21.62 | +0.175% | 8,560 | -1.676% |
| 2025-10-15 | 21.63 | 21.75 | 21.47 | 21.58 | +0.064% | 12,754 | -1.504% |
| 2025-10-14 | 21.24 | 21.57 | 21.24 | 21.57 | +1.270% | 3,472 | -1.441% |
| 2025-10-13 | 21.29 | 21.35 | 21.23 | 21.30 | -0.498% | 7,397 | -0.190% |
| 2025-10-10 | 21.50 | 21.52 | 21.39 | 21.41 | +0.431% | 19,780 | -0.687% |
| 2025-10-09 | 21.39 | 21.39 | 21.28 | 21.32 | -0.208% | 12,321 | -0.259% |
| 2025-10-08 | 21.54 | 21.55 | 21.31 | 21.36 | -0.944% | 22,412 | -0.467% |
| 2025-10-07 | 21.44 | 21.58 | 21.37 | 21.56 | +0.627% | 14,149 | -1.407% |
| 2025-10-06 | 21.57 | 21.57 | 21.40 | 21.43 | -0.677% | 19,321 | -0.789% |
| 2025-10-03 | 21.49 | 21.66 | 21.44 | 21.57 | +0.623% | 39,299 | -1.460% |
| 2025-10-02 | 21.38 | 21.46 | 21.38 | 21.44 | -0.312% | 14,745 | -0.846% |
| 2025-10-01 | 21.42 | 21.52 | 21.34 | 21.51 | +0.336% | 35,852 | -1.155% |
| 2025-09-30 | 21.36 | 21.46 | 21.34 | 21.44 | +0.365% | 14,989 | -0.823% |
| 2025-09-29 | 21.28 | 21.37 | 21.26 | 21.36 | -0.283% | 42,221 | -0.461% |
| 2025-09-26 | 21.29 | 21.42 | 21.29 | 21.42 | +0.949% | 12,037 | -0.743% |
| 2025-09-25 | 21.70 | 21.77 | 21.22 | 21.22 | -2.545% | 148,277 | +0.199% |
| 2025-09-24 | 21.71 | 21.84 | 21.71 | 21.77 | +0.751% | 39,620 | -2.351% |
| 2025-09-23 | 21.68 | 21.69 | 21.58 | 21.61 | +0.114% | 41,897 | -1.618% |
| 2025-09-22 | 21.69 | 21.72 | 21.54 | 21.59 | -0.974% | 21,220 | -1.506% |
| 2025-09-19 | 21.84 | 21.85 | 21.77 | 21.80 | +0.110% | 6,223 | -2.465% |
| 2025-09-18 | 21.78 | 21.83 | 21.72 | 21.77 | +0.011% | 80,991 | -2.358% |
| 2025-09-17 | 22.01 | 22.01 | 21.76 | 21.77 | -0.463% | 28,172 | -2.347% |
| 2025-09-16 | 21.74 | 21.91 | 21.63 | 21.87 | +1.133% | 56,697 | -2.799% |
| 2025-09-15 | 22.04 | 22.04 | 21.61 | 21.63 | -1.849% | 68,485 | -1.698% |
| 2025-09-12 | 22.08 | 22.13 | 21.94 | 22.03 | -0.675% | 47,282 | -3.516% |
| 2025-09-11 | 22.05 | 22.23 | 22.04 | 22.18 | +0.621% | 73,349 | -4.167% |
| 2025-09-10 | 22.13 | 22.13 | 21.84 | 22.05 | -0.847% | 52,332 | -3.572% |
| 2025-09-09 | 22.19 | 22.28 | 22.18 | 22.24 | +0.086% | 65,686 | -4.388% |
| 2025-09-08 | 22.34 | 22.34 | 22.08 | 22.22 | -0.742% | 42,881 | -4.306% |
| 2025-09-05 | 22.39 | 22.51 | 22.32 | 22.38 | +0.734% | 15,868 | -5.016% |
| 2025-09-04 | 22.34 | 22.36 | 22.18 | 22.22 | -0.227% | 250,476 | -4.319% |
| 2025-09-03 | 22.12 | 22.28 | 22.12 | 22.27 | +0.032% | 7,987 | -4.536% |
| 2025-09-02 | 22.48 | 22.48 | 22.18 | 22.26 | -1.067% | 21,716 | -4.506% |
| 2025-08-29 | 22.42 | 22.51 | 22.39 | 22.50 | +0.987% | 10,062 | -5.524% |
| 2025-08-28 | 22.38 | 22.38 | 22.18 | 22.28 | -1.161% | 9,519 | -4.592% |
| 2025-08-27 | 22.36 | 22.55 | 22.36 | 22.55 | +0.301% | 13,399 | -5.700% |
| 2025-08-26 | 22.57 | 22.61 | 22.43 | 22.48 | -1.059% | 16,726 | -5.416% |
| 2025-08-25 | 22.91 | 22.91 | 22.69 | 22.72 | -1.442% | 12,693 | -6.417% |
| 2025-08-22 | 22.96 | 23.10 | 22.95 | 23.05 | +1.103% | 11,571 | -7.767% |
| 2025-08-21 | 22.80 | 22.82 | 22.70 | 22.80 | -0.004% | 9,162 | -6.750% |
| 2025-08-20 | 22.78 | 22.93 | 22.76 | 22.80 | +0.478% | 43,271 | -6.754% |
| 2025-08-19 | 22.68 | 22.70 | 22.57 | 22.69 | +0.917% | 12,227 | -6.309% |
| 2025-08-18 | 22.58 | 22.63 | 22.47 | 22.49 | -0.515% | 9,394 | -5.450% |
| 2025-08-15 | 22.59 | 22.65 | 22.52 | 22.60 | +0.105% | 10,138 | -5.937% |
| 2025-08-14 | 22.53 | 22.59 | 22.52 | 22.58 | -0.875% | 9,161 | -5.838% |
| 2025-08-13 | 22.50 | 22.81 | 22.50 | 22.78 | +1.103% | 17,772 | -6.662% |
| 2025-08-12 | 22.51 | 22.64 | 22.51 | 22.53 | +0.234% | 15,652 | -5.632% |
| 2025-08-11 | 22.61 | 22.64 | 22.35 | 22.48 | -0.503% | 50,044 | -5.412% |
| 2025-08-08 | 22.61 | 22.61 | 22.56 | 22.59 | +0.415% | 10,033 | -5.888% |
| 2025-08-07 | 22.29 | 22.54 | 22.25 | 22.50 | +0.911% | 14,935 | -5.497% |
| 2025-08-06 | 22.27 | 22.38 | 22.23 | 22.29 | +0.157% | 16,217 | -4.637% |
| 2025-08-05 | 22.27 | 22.36 | 22.22 | 22.26 | +0.169% | 16,880 | -4.487% |
| 2025-08-04 | 22.11 | 22.28 | 22.11 | 22.22 | +0.453% | 16,232 | -4.326% |
| 2025-08-01 | 22.19 | 22.19 | 22.07 | 22.12 | +0.062% | 10,006 | -3.893% |
| 2025-07-31 | 22.27 | 22.37 | 22.10 | 22.11 | -1.693% | 42,983 | -3.833% |
| 2025-07-30 | 22.73 | 22.79 | 22.43 | 22.49 | -1.084% | 24,085 | -5.462% |
| 2025-07-29 | 22.56 | 22.75 | 22.56 | 22.73 | +0.996% | 15,234 | -6.487% |
| 2025-07-28 | 22.67 | 22.67 | 22.51 | 22.51 | -1.287% | 26,901 | -5.555% |
| 2025-07-25 | 22.71 | 22.80 | 22.60 | 22.80 | +0.152% | 69,235 | -6.771% |
| 2025-07-24 | 22.87 | 22.92 | 22.74 | 22.77 | -0.670% | 21,641 | -6.629% |
| 2025-07-23 | 22.88 | 23.04 | 22.84 | 22.92 | +0.364% | 13,544 | -7.256% |
| 2025-07-22 | 22.78 | 22.84 | 22.61 | 22.84 | +2.313% | 15,775 | -6.918% |
| 2025-07-21 | 22.48 | 22.48 | 22.31 | 22.32 | -0.491% | 15,233 | -4.764% |
| 2025-07-18 | 22.63 | 22.63 | 22.42 | 22.43 | -0.557% | 18,895 | -5.232% |
| 2025-07-17 | 22.26 | 22.57 | 22.26 | 22.56 | +1.820% | 8,784 | -5.759% |
| 2025-07-16 | 21.94 | 22.17 | 21.90 | 22.16 | +0.939% | 42,715 | -4.044% |
| 2025-07-15 | 22.17 | 22.22 | 21.95 | 21.95 | -1.215% | 27,353 | -3.144% |
| 2025-07-14 | 22.33 | 22.33 | 22.09 | 22.22 | -0.269% | 204,160 | -4.320% |
| 2025-07-11 | 22.16 | 22.35 | 22.05 | 22.28 | -0.224% | 70,215 | -4.578% |
| 2025-07-10 | 22.15 | 22.42 | 22.01 | 22.33 | +0.360% | 29,697 | -4.792% |
| 2025-07-09 | 22.48 | 22.48 | 22.06 | 22.25 | -0.758% | 40,502 | -4.449% |
| 2025-07-08 | 22.35 | 22.55 | 22.33 | 22.42 | -0.045% | 4,172 | -5.174% |
| 2025-07-07 | 22.65 | 22.65 | 22.39 | 22.43 | -1.189% | 17,879 | -5.216% |
| 2025-07-03 | 22.75 | 22.77 | 22.70 | 22.70 | -0.700% | 63,725 | -6.344% |
| 2025-07-02 | 22.67 | 22.93 | 22.64 | 22.86 | +0.927% | 336,534 | -6.999% |
| 2025-07-01 | 22.20 | 22.86 | 22.20 | 22.65 | +2.119% | 104,147 | -6.137% |
| 2025-06-30 | 21.97 | 22.19 | 21.97 | 22.18 | +0.635% | 114,904 | -4.148% |
| 2025-06-27 | 22.01 | 22.10 | 21.90 | 22.04 | +0.227% | 62,523 | -3.539% |
| 2025-06-26 | 22.00 | 22.17 | 21.97 | 21.99 | -0.362% | 88,079 | -3.320% |
| 2025-06-25 | 22.34 | 22.34 | 22.07 | 22.07 | -1.911% | 22,252 | -3.670% |
| 2025-06-24 | 22.51 | 22.56 | 22.47 | 22.50 | -0.089% | 9,429 | -5.511% |
| 2025-06-23 | 22.43 | 22.54 | 22.32 | 22.52 | +0.626% | 9,686 | -5.595% |
| 2025-06-20 | 22.42 | 22.54 | 22.38 | 22.38 | +0.314% | 41,495 | -5.004% |
| 2025-06-18 | 22.36 | 22.44 | 22.30 | 22.31 | -0.045% | 31,024 | -4.706% |
| 2025-06-17 | 22.48 | 22.50 | 22.32 | 22.32 | -0.800% | 11,732 | -4.749% |
| 2025-06-16 | 22.45 | 22.62 | 22.39 | 22.50 | +0.267% | 16,164 | -5.511% |
| 2025-06-13 | 22.57 | 22.77 | 22.38 | 22.44 | -0.752% | 68,698 | -5.258% |
| 2025-06-12 | 22.36 | 22.63 | 22.36 | 22.61 | +0.901% | 10,518 | -5.971% |
| 2025-06-11 | 22.47 | 22.49 | 22.35 | 22.41 | -0.585% | 19,233 | -5.124% |
| 2025-06-10 | 22.59 | 22.62 | 22.50 | 22.54 | +0.045% | 7,706 | -5.679% |
| 2025-06-09 | 22.39 | 22.59 | 22.39 | 22.53 | +0.133% | 9,058 | -5.637% |
| 2025-06-06 | 22.52 | 22.52 | 22.39 | 22.50 | +0.761% | 4,652 | -5.511% |
| 2025-06-05 | 22.51 | 22.51 | 22.31 | 22.33 | -1.107% | 18,381 | -4.792% |
| 2025-06-04 | 22.59 | 22.69 | 22.54 | 22.58 | -0.221% | 47,631 | -5.846% |
| 2025-06-03 | 22.50 | 22.70 | 22.50 | 22.63 | -0.396% | 7,489 | -6.054% |
| 2025-06-02 | 22.56 | 22.72 | 22.44 | 22.72 | -0.263% | 29,705 | -6.426% |
| 2025-05-30 | 22.67 | 22.84 | 22.67 | 22.78 | +0.335% | 22,010 | -6.673% |
| 2025-05-29 | 22.49 | 22.72 | 22.45 | 22.70 | +0.951% | 86,156 | -6.360% |
| 2025-05-28 | 22.72 | 22.77 | 22.47 | 22.49 | -1.143% | 14,382 | -5.469% |
| 2025-05-27 | 22.53 | 22.75 | 22.52 | 22.75 | +1.472% | 106,473 | -6.549% |
| 2025-05-23 | 22.23 | 22.47 | 22.20 | 22.42 | +0.045% | 33,400 | -5.174% |
| 2025-05-22 | 22.47 | 22.49 | 22.25 | 22.41 | -0.621% | 50,604 | -5.132% |
| 2025-05-21 | 22.84 | 22.84 | 22.52 | 22.55 | -1.828% | 53,705 | -5.721% |
| 2025-05-20 | 22.92 | 23.09 | 22.90 | 22.97 | +0.218% | 31,650 | -7.444% |
| 2025-05-19 | 22.94 | 22.94 | 22.85 | 22.92 | -0.218% | 60,078 | -7.243% |
| 2025-05-16 | 22.80 | 22.97 | 22.71 | 22.97 | +0.790% | 43,140 | -7.444% |
| 2025-05-15 | 22.42 | 22.79 | 22.42 | 22.79 | +1.923% | 48,312 | -6.713% |
| 2025-05-14 | 22.41 | 22.43 | 22.27 | 22.36 | -0.843% | 10,594 | -4.919% |
| 2025-05-13 | 22.84 | 22.84 | 22.55 | 22.55 | -0.996% | 5,075 | -5.721% |
| 2025-05-12 | 22.78 | 22.80 | 22.62 | 22.78 | +0.515% | 3,998 | -6.659% |
| 2025-05-09 | 22.68 | 22.81 | 22.65 | 22.66 | -0.352% | 24,938 | -6.178% |
| 2025-05-08 | 22.65 | 22.88 | 22.65 | 22.74 | +0.397% | 6,569 | -6.508% |
| 2025-05-07 | 22.69 | 22.74 | 22.57 | 22.65 | -0.220% | 7,849 | -6.137% |
| 2025-05-06 | 22.67 | 22.78 | 22.64 | 22.70 | -0.264% | 70,390 | -6.344% |
| 2025-05-05 | 22.82 | 22.82 | 22.62 | 22.76 | -0.481% | 19,899 | -6.591% |
| 2025-05-02 | 22.85 | 22.92 | 22.79 | 22.87 | +0.263% | 16,187 | -7.040% |
| 2025-05-01 | 22.93 | 22.97 | 22.80 | 22.81 | -1.469% | 13,371 | -6.795% |
| 2025-04-30 | 23.08 | 23.19 | 22.85 | 23.15 | +0.828% | 26,913 | -8.164% |
| 2025-04-29 | 22.75 | 22.96 | 22.73 | 22.96 | +0.613% | 7,879 | -7.404% |
| 2025-04-28 | 22.95 | 22.95 | 22.71 | 22.82 | -0.523% | 42,143 | -6.836% |
| 2025-04-25 | 22.82 | 22.94 | 22.76 | 22.94 | -0.608% | 10,904 | -7.323% |
| 2025-04-24 | 23.30 | 23.30 | 23.05 | 23.08 | -1.155% | 8,812 | -7.887% |
| 2025-04-23 | 23.53 | 23.60 | 23.20 | 23.35 | -0.426% | 113,493 | -8.951% |
| 2025-04-22 | 23.34 | 23.61 | 23.26 | 23.45 | +1.165% | 38,537 | -9.339% |
| 2025-04-21 | 23.12 | 23.23 | 22.99 | 23.18 | -0.387% | 9,389 | -8.283% |
| 2025-04-17 | 22.93 | 23.32 | 22.93 | 23.27 | +1.838% | 34,908 | -8.638% |
| 2025-04-16 | 23.23 | 23.25 | 22.82 | 22.85 | -1.509% | 34,707 | -6.958% |
| 2025-04-15 | 23.49 | 23.49 | 23.12 | 23.20 | 0.000% | 27,725 | -8.362% |