FTXH
First Trust Nasdaq Pharmaceuticals ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:44:30 AM EDT
40.52USD-0.516%(-0.21)137,129
40.72Bid40.89Ask0.17SpreadFTXH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.54 | 40.62 | 40.41 | 40.52 | -0.516% | 137,129 | 0.000% |
| 2026-10-02 | 40.82 | 40.88 | 40.53 | 40.73 | -0.220% | 53,734 | -0.516% |
| 2026-10-01 | 41.32 | 41.48 | 40.80 | 40.82 | -1.567% | 103,644 | -0.735% |
| 2026-09-30 | 41.74 | 43.52 | 41.44 | 41.47 | -0.718% | 37,307 | -2.291% |
| 2026-09-29 | 41.79 | 42.09 | 41.33 | 41.77 | -0.208% | 37,219 | -2.993% |
| 2026-09-28 | 41.64 | 41.98 | 41.48 | 41.86 | +0.449% | 76,494 | -3.194% |
| 2026-09-25 | 41.50 | 41.81 | 41.30 | 41.67 | +0.252% | 4,555,603 | -2.760% |
| 2026-09-24 | 41.29 | 41.73 | 41.27 | 41.57 | +0.691% | 74,149 | -2.515% |
| 2026-09-23 | 41.81 | 41.92 | 41.10 | 41.28 | -1.433% | 183,220 | -1.841% |
| 2026-09-22 | 41.44 | 41.91 | 41.09 | 41.88 | +1.240% | 72,136 | -3.247% |
| 2026-09-21 | 41.15 | 41.54 | 40.89 | 41.37 | +0.677% | 36,975 | -2.048% |
| 2026-09-18 | 41.29 | 41.29 | 41.01 | 41.09 | -0.741% | 29,565 | -1.385% |
| 2026-09-17 | 41.13 | 41.42 | 41.13 | 41.40 | +1.374% | 25,098 | -2.115% |
| 2026-09-16 | 40.70 | 41.01 | 40.59 | 40.83 | +0.356% | 29,761 | -0.771% |
| 2026-09-15 | 40.76 | 40.76 | 40.34 | 40.69 | -0.074% | 23,598 | -0.418% |
| 2026-09-14 | 40.73 | 40.89 | 40.57 | 40.72 | +0.626% | 9,305 | -0.491% |
| 2026-09-11 | 40.86 | 40.86 | 40.41 | 40.47 | -0.132% | 20,380 | +0.132% |
| 2026-09-10 | 40.78 | 40.78 | 40.38 | 40.52 | -0.442% | 32,619 | 0.000% |
| 2026-09-09 | 40.81 | 41.02 | 40.63 | 40.70 | -0.514% | 17,088 | -0.442% |
| 2026-09-08 | 41.20 | 41.20 | 40.85 | 40.91 | -2.069% | 44,082 | -0.953% |
| 2026-09-04 | 41.97 | 41.97 | 41.68 | 41.77 | -1.051% | 21,359 | -3.002% |
| 2026-09-03 | 42.40 | 42.40 | 41.71 | 42.22 | +0.215% | 31,488 | -4.022% |
| 2026-09-02 | 42.27 | 42.27 | 41.71 | 42.13 | +1.225% | 25,235 | -3.816% |
| 2026-09-01 | 41.70 | 41.73 | 41.36 | 41.62 | +0.641% | 136,497 | -2.638% |
| 2026-08-31 | 41.01 | 41.41 | 40.86 | 41.35 | +0.054% | 53,243 | -2.013% |
| 2026-08-28 | 41.95 | 41.95 | 41.21 | 41.33 | -1.595% | 81,561 | -1.960% |
| 2026-08-27 | 42.00 | 42.13 | 41.83 | 42.00 | -0.614% | 325,766 | -3.524% |
| 2026-08-26 | 42.55 | 42.55 | 42.20 | 42.26 | -1.172% | 159,421 | -4.116% |
| 2026-08-25 | 42.24 | 42.82 | 42.24 | 42.76 | +1.272% | 61,485 | -5.240% |
| 2026-08-24 | 42.22 | 42.26 | 41.74 | 42.22 | -0.086% | 126,466 | -4.034% |
| 2026-08-21 | 41.78 | 42.42 | 41.78 | 42.26 | +1.440% | 93,117 | -4.117% |
| 2026-08-20 | 42.18 | 42.23 | 41.57 | 41.66 | -2.207% | 28,536 | -2.736% |
| 2026-08-19 | 41.68 | 42.62 | 41.68 | 42.60 | +4.788% | 210,679 | -4.883% |
| 2026-08-18 | 40.40 | 40.93 | 40.40 | 40.65 | +1.103% | 128,019 | -0.328% |
| 2026-08-17 | 39.75 | 40.25 | 39.70 | 40.21 | +1.043% | 173,544 | +0.771% |
| 2026-08-14 | 39.92 | 39.92 | 39.52 | 39.80 | -0.584% | 102,723 | +1.822% |
| 2026-08-13 | 40.26 | 40.26 | 39.89 | 40.03 | +0.119% | 63,447 | +1.227% |
| 2026-08-12 | 39.76 | 40.16 | 39.62 | 39.98 | +0.195% | 61,649 | +1.348% |
| 2026-08-11 | 40.17 | 40.45 | 39.89 | 39.90 | -0.502% | 97,238 | +1.545% |
| 2026-08-10 | 39.51 | 40.15 | 39.51 | 40.10 | +1.454% | 84,671 | +1.035% |
| 2026-08-07 | 39.33 | 39.62 | 39.12 | 39.53 | +0.971% | 114,961 | +2.504% |
| 2026-08-06 | 39.64 | 39.81 | 38.91 | 39.15 | -0.638% | 127,486 | +3.499% |
| 2026-08-05 | 39.59 | 39.75 | 39.19 | 39.40 | +1.041% | 593,126 | +2.839% |
| 2026-08-04 | 38.71 | 39.01 | 38.43 | 39.00 | +1.058% | 405,747 | +3.910% |
| 2026-08-03 | 39.00 | 39.00 | 38.42 | 38.59 | -0.773% | 86,215 | +5.009% |
| 2026-07-31 | 38.96 | 39.02 | 38.50 | 38.89 | -1.051% | 43,064 | +4.197% |
| 2026-07-30 | 39.05 | 39.33 | 38.74 | 39.30 | -0.454% | 91,488 | +3.102% |
| 2026-07-29 | 39.63 | 39.84 | 39.28 | 39.48 | -0.517% | 325,891 | +2.634% |
| 2026-07-28 | 39.69 | 39.91 | 39.41 | 39.69 | +1.629% | 630,967 | +2.104% |
| 2026-07-27 | 39.40 | 39.51 | 38.98 | 39.05 | +0.203% | 254,403 | +3.767% |
| 2026-07-24 | 39.13 | 42.87 | 38.79 | 38.97 | +0.373% | 31,304,969 | +3.977% |
| 2026-07-23 | 38.64 | 38.90 | 38.41 | 38.83 | +1.316% | 735,667 | +4.365% |
| 2026-07-22 | 38.77 | 38.86 | 38.28 | 38.32 | -0.756% | 493,168 | +5.739% |
| 2026-07-21 | 38.03 | 38.61 | 37.88 | 38.61 | +1.537% | 9,072 | +4.939% |
| 2026-07-20 | 38.73 | 38.83 | 38.02 | 38.03 | -1.598% | 13,185 | +6.552% |
| 2026-07-17 | 39.03 | 39.03 | 38.65 | 38.65 | +0.315% | 3,575 | +4.849% |
| 2026-07-16 | 38.06 | 38.59 | 37.95 | 38.52 | +1.591% | 14,818 | +5.180% |
| 2026-07-15 | 37.80 | 38.03 | 37.80 | 37.92 | +0.545% | 422,598 | +6.854% |
| 2026-07-14 | 38.00 | 38.00 | 37.65 | 37.72 | -1.371% | 25,860 | +7.436% |
| 2026-07-13 | 38.08 | 38.30 | 38.08 | 38.24 | -0.221% | 15,437 | +5.963% |
| 2026-07-10 | 38.97 | 38.97 | 38.11 | 38.32 | -1.388% | 20,997 | +5.728% |
| 2026-07-09 | 39.04 | 39.04 | 38.74 | 38.86 | -0.155% | 1,634 | +4.260% |
| 2026-07-08 | 39.00 | 39.03 | 38.81 | 38.92 | -1.339% | 27,482 | +4.099% |
| 2026-07-07 | 39.29 | 39.57 | 39.28 | 39.45 | +1.387% | 13,537 | +2.705% |
| 2026-07-06 | 39.21 | 39.21 | 38.68 | 38.91 | -0.594% | 14,891 | +4.129% |
| 2026-07-02 | 38.81 | 39.18 | 38.79 | 39.15 | +2.708% | 12,678 | +3.510% |
| 2026-07-01 | 38.13 | 38.24 | 38.02 | 38.11 | -0.200% | 12,279 | +6.314% |
| 2026-06-30 | 38.67 | 38.67 | 38.02 | 38.19 | -0.750% | 5,177 | +6.102% |
| 2026-06-29 | 38.39 | 38.48 | 38.20 | 38.48 | +0.733% | 11,534 | +5.306% |
| 2026-06-26 | 38.21 | 38.26 | 37.89 | 38.20 | +2.895% | 5,845 | +6.078% |
| 2026-06-25 | 37.37 | 37.60 | 37.12 | 37.12 | +0.943% | 2,522 | +9.149% |
| 2026-06-24 | 36.90 | 36.91 | 36.73 | 36.78 | +1.270% | 3,055 | +10.178% |
| 2026-06-23 | 35.91 | 36.37 | 35.91 | 36.32 | +1.365% | 6,248 | +11.577% |
| 2026-06-22 | 35.55 | 35.89 | 35.53 | 35.83 | +1.272% | 9,432 | +13.100% |
| 2026-06-18 | 35.79 | 35.79 | 35.00 | 35.38 | -0.733% | 4,831 | +14.539% |
| 2026-06-17 | 35.70 | 35.95 | 35.55 | 35.64 | -0.079% | 5,065 | +13.700% |
| 2026-06-16 | 35.49 | 35.74 | 35.49 | 35.67 | -0.413% | 9,960 | +13.611% |
| 2026-06-15 | 36.09 | 36.09 | 35.70 | 35.81 | -0.560% | 10,672 | +13.142% |
| 2026-06-12 | 36.20 | 36.20 | 36.00 | 36.02 | -0.213% | 3,306 | +12.508% |
| 2026-06-11 | 35.87 | 36.28 | 35.87 | 36.09 | +2.165% | 19,648 | +12.268% |
| 2026-06-10 | 35.83 | 35.97 | 35.33 | 35.33 | -0.873% | 16,932 | +14.699% |
| 2026-06-09 | 35.40 | 35.67 | 35.36 | 35.64 | +1.479% | 42,364 | +13.698% |
| 2026-06-08 | 35.49 | 35.62 | 35.10 | 35.12 | -0.912% | 5,395 | +15.379% |
| 2026-06-05 | 35.46 | 35.84 | 35.44 | 35.44 | +0.146% | 11,578 | +14.327% |
| 2026-06-04 | 35.00 | 35.44 | 35.00 | 35.39 | +2.499% | 8,904 | +14.494% |
| 2026-06-03 | 33.91 | 34.54 | 33.91 | 34.53 | +1.688% | 11,966 | +17.355% |
| 2026-06-02 | 34.21 | 34.21 | 33.82 | 33.95 | -1.292% | 2,708 | +19.337% |
| 2026-06-01 | 34.85 | 34.85 | 34.33 | 34.40 | -1.784% | 1,804 | +17.795% |
| 2026-05-29 | 35.15 | 35.15 | 34.98 | 35.02 | -0.404% | 2,154 | +15.693% |
| 2026-05-28 | 35.10 | 35.22 | 35.05 | 35.17 | +0.867% | 9,865 | +15.226% |
| 2026-05-27 | 34.71 | 34.99 | 34.71 | 34.86 | +0.561% | 2,966 | +16.225% |
| 2026-05-26 | 34.82 | 34.84 | 34.66 | 34.67 | -0.573% | 3,179 | +16.877% |
| 2026-05-22 | 34.82 | 35.01 | 34.75 | 34.87 | +0.970% | 7,860 | +16.207% |
| 2026-05-21 | 34.07 | 34.53 | 34.07 | 34.53 | +1.022% | 10,056 | +17.334% |
| 2026-05-20 | 34.02 | 34.18 | 33.96 | 34.18 | +0.848% | 1,895 | +18.534% |
| 2026-05-19 | 33.69 | 33.90 | 33.66 | 33.90 | +0.589% | 1,185 | +19.539% |
| 2026-05-18 | 33.73 | 33.76 | 33.70 | 33.70 | -0.509% | 549 | +20.243% |
| 2026-05-15 | 34.35 | 34.35 | 33.84 | 33.87 | -1.591% | 6,220 | +19.631% |
| 2026-05-14 | 34.61 | 34.61 | 34.35 | 34.42 | -0.489% | 15,302 | +17.728% |
| 2026-05-13 | 34.28 | 34.61 | 34.28 | 34.59 | +0.773% | 3,252 | +17.152% |
| 2026-05-12 | 34.00 | 34.42 | 34.00 | 34.32 | +1.181% | 6,169 | +18.058% |
| 2026-05-11 | 33.95 | 34.22 | 33.87 | 33.92 | +0.020% | 7,428 | +19.452% |
| 2026-05-08 | 34.02 | 34.16 | 33.76 | 33.91 | -0.265% | 3,572 | +19.476% |
| 2026-05-07 | 34.49 | 34.49 | 33.95 | 34.00 | -1.706% | 1,467 | +19.160% |
| 2026-05-06 | 34.31 | 34.60 | 34.29 | 34.59 | +1.326% | 23,369 | +17.127% |
| 2026-05-05 | 34.12 | 34.23 | 33.96 | 34.14 | +0.519% | 25,642 | +18.681% |
| 2026-05-04 | 33.70 | 34.00 | 33.70 | 33.97 | +0.458% | 8,291 | +19.297% |
| 2026-05-01 | 33.90 | 33.91 | 33.81 | 33.81 | -0.268% | 1,409 | +19.843% |
| 2026-04-30 | 33.61 | 34.05 | 33.60 | 33.90 | +1.782% | 6,716 | +19.522% |
| 2026-04-29 | 33.26 | 33.41 | 33.13 | 33.31 | -0.586% | 2,273 | +21.652% |
| 2026-04-28 | 33.45 | 33.50 | 33.45 | 33.50 | +0.030% | 821 | +20.940% |
| 2026-04-27 | 33.87 | 33.91 | 33.49 | 33.49 | -0.439% | 1,966 | +20.977% |
| 2026-04-24 | 33.83 | 33.83 | 33.55 | 33.64 | -1.097% | 16,110 | +20.445% |
| 2026-04-23 | 34.24 | 34.24 | 34.01 | 34.02 | -0.559% | 59,294 | +19.124% |
| 2026-04-22 | 34.40 | 34.40 | 34.16 | 34.21 | +0.038% | 14,011 | +18.458% |
| 2026-04-21 | 34.21 | 34.34 | 34.13 | 34.19 | -1.176% | 2,628 | +18.503% |
| 2026-04-20 | 34.76 | 34.89 | 34.60 | 34.60 | -0.773% | 4,416 | +17.110% |
| 2026-04-17 | 34.41 | 34.87 | 34.41 | 34.87 | +1.928% | 2,443 | +16.204% |
| 2026-04-16 | 34.55 | 34.55 | 34.17 | 34.21 | -0.717% | 8,664 | +18.445% |
| 2026-04-15 | 34.67 | 34.76 | 34.28 | 34.46 | -0.576% | 5,778 | +17.596% |
| 2026-04-14 | 34.27 | 34.72 | 34.27 | 34.66 | +1.351% | 2,174 | +16.918% |
| 2026-04-13 | 34.05 | 34.19 | 34.05 | 34.19 | +0.487% | 925 | +18.498% |
| 2026-04-10 | 34.67 | 34.67 | 33.94 | 34.03 | -1.662% | 3,243 | +19.074% |
| 2026-04-09 | 34.46 | 34.60 | 34.35 | 34.60 | -0.023% | 1,592 | +17.095% |
| 2026-04-08 | 34.32 | 34.61 | 34.32 | 34.61 | +2.373% | 1,117 | +17.068% |
| 2026-04-07 | 33.79 | 33.85 | 33.50 | 33.81 | -0.545% | 15,368 | +19.847% |
| 2026-04-06 | 34.20 | 34.20 | 34.00 | 34.00 | -0.605% | 7,818 | +19.194% |
| 2026-04-02 | 34.29 | 34.29 | 34.20 | 34.20 | -1.135% | 1,028 | +18.473% |
| 2026-04-01 | 34.62 | 34.70 | 34.59 | 34.59 | +0.690% | 1,704 | +17.128% |
| 2026-03-31 | 33.73 | 34.36 | 33.73 | 34.36 | +2.609% | 2,639 | +17.936% |
| 2026-03-30 | 33.37 | 33.55 | 33.37 | 33.48 | +1.376% | 6,839 | +21.013% |
| 2026-03-27 | 33.68 | 33.68 | 33.03 | 33.03 | -2.075% | 1,994 | +22.679% |
| 2026-03-26 | 33.80 | 33.87 | 33.70 | 33.73 | -0.263% | 10,055 | +20.133% |
| 2026-03-25 | 33.85 | 33.94 | 33.75 | 33.82 | +2.193% | 3,289 | +19.817% |
| 2026-03-24 | 32.94 | 33.21 | 32.93 | 33.09 | -0.010% | 5,358 | +22.445% |
| 2026-03-23 | 33.32 | 33.32 | 33.06 | 33.10 | +0.438% | 32,781 | +22.433% |
| 2026-03-20 | 33.22 | 33.22 | 32.84 | 32.95 | -1.271% | 2,266 | +22.969% |
| 2026-03-19 | 33.34 | 33.44 | 33.23 | 33.38 | -0.098% | 1,654 | +21.406% |
| 2026-03-18 | 33.51 | 33.55 | 33.35 | 33.41 | -1.538% | 3,580 | +21.288% |
| 2026-03-17 | 33.95 | 34.18 | 33.93 | 33.93 | +0.199% | 3,410 | +19.422% |
| 2026-03-16 | 33.90 | 33.90 | 33.79 | 33.86 | +0.693% | 1,610 | +19.660% |
| 2026-03-13 | 33.75 | 33.82 | 33.63 | 33.63 | -0.456% | 2,196 | +20.490% |
| 2026-03-12 | 34.00 | 34.00 | 33.78 | 33.78 | -1.957% | 1,274 | +19.941% |
| 2026-03-11 | 34.45 | 34.54 | 34.38 | 34.46 | -0.330% | 1,251 | +17.593% |
| 2026-03-10 | 34.71 | 34.92 | 34.57 | 34.57 | -0.021% | 2,082 | +17.205% |
| 2026-03-09 | 34.00 | 34.59 | 33.80 | 34.58 | +1.410% | 5,957 | +17.181% |
| 2026-03-06 | 33.73 | 34.10 | 33.72 | 34.10 | -0.550% | 5,159 | +18.833% |
| 2026-03-05 | 34.70 | 34.70 | 34.13 | 34.29 | -2.124% | 4,565 | +18.180% |
| 2026-03-04 | 34.63 | 35.14 | 34.62 | 35.03 | +0.653% | 8,960 | +15.669% |
| 2026-03-03 | 35.07 | 35.07 | 34.63 | 34.80 | -1.903% | 7,374 | +16.424% |
| 2026-03-02 | 35.39 | 35.54 | 35.28 | 35.48 | -0.372% | 14,019 | +14.208% |
| 2026-02-27 | 35.34 | 35.61 | 35.34 | 35.61 | +1.548% | 7,426 | +13.784% |
| 2026-02-26 | 35.50 | 35.50 | 34.97 | 35.07 | -1.162% | 2,375 | +15.545% |
| 2026-02-25 | 35.53 | 35.53 | 35.43 | 35.48 | +0.195% | 1,472 | +14.203% |
| 2026-02-24 | 35.56 | 35.57 | 35.36 | 35.41 | +0.350% | 7,579 | +14.425% |
| 2026-02-23 | 35.26 | 35.30 | 35.16 | 35.29 | +0.805% | 3,571 | +14.825% |
| 2026-02-20 | 35.01 | 35.08 | 34.84 | 35.01 | -0.198% | 4,848 | +15.750% |
| 2026-02-19 | 34.88 | 35.08 | 34.87 | 35.08 | -0.389% | 6,400 | +15.521% |
| 2026-02-18 | 35.16 | 35.21 | 35.06 | 35.21 | -0.010% | 12,032 | +15.071% |
| 2026-02-17 | 35.34 | 35.44 | 35.14 | 35.22 | +0.114% | 54,238 | +15.060% |
| 2026-02-13 | 35.35 | 35.40 | 35.18 | 35.18 | +1.140% | 3,696 | +15.191% |
| 2026-02-12 | 34.85 | 35.13 | 34.77 | 34.78 | -0.371% | 60,704 | +16.504% |
| 2026-02-11 | 34.83 | 34.95 | 34.51 | 34.91 | +0.401% | 31,986 | +16.071% |
| 2026-02-10 | 35.04 | 35.04 | 34.76 | 34.77 | -0.778% | 3,854 | +16.536% |
| 2026-02-09 | 35.31 | 35.31 | 34.95 | 35.04 | -1.003% | 9,464 | +15.629% |
| 2026-02-06 | 34.90 | 35.42 | 34.90 | 35.40 | +2.424% | 13,011 | +14.470% |
| 2026-02-05 | 34.66 | 35.12 | 34.55 | 34.56 | -0.301% | 7,023 | +17.244% |
| 2026-02-04 | 34.35 | 34.72 | 34.35 | 34.66 | +1.345% | 2,820 | +16.891% |
| 2026-02-03 | 34.66 | 34.66 | 34.20 | 34.20 | -0.528% | 1,825 | +18.463% |
| 2026-02-02 | 34.23 | 34.39 | 34.18 | 34.39 | +1.414% | 5,486 | +17.838% |
| 2026-01-30 | 33.73 | 33.91 | 33.68 | 33.91 | +0.280% | 5,997 | +19.505% |
| 2026-01-29 | 33.79 | 33.92 | 33.79 | 33.81 | +0.303% | 3,143 | +19.840% |
| 2026-01-28 | 33.98 | 33.98 | 33.65 | 33.71 | -1.230% | 1,662 | +20.203% |
| 2026-01-27 | 34.01 | 34.19 | 33.99 | 34.13 | +0.652% | 3,080 | +18.724% |
| 2026-01-26 | 33.83 | 33.91 | 33.83 | 33.91 | +0.530% | 1,276 | +19.499% |
| 2026-01-23 | 33.79 | 33.79 | 33.59 | 33.73 | -0.673% | 1,267 | +20.132% |
| 2026-01-22 | 33.90 | 34.21 | 33.90 | 33.96 | +0.525% | 6,786 | +19.323% |
| 2026-01-21 | 33.37 | 33.78 | 33.37 | 33.78 | +1.884% | 3,467 | +19.949% |
| 2026-01-20 | 32.93 | 33.16 | 32.70 | 33.16 | -0.238% | 3,116 | +22.209% |
| 2026-01-16 | 33.44 | 33.44 | 33.23 | 33.24 | -0.685% | 3,193 | +21.919% |
| 2026-01-15 | 33.38 | 33.63 | 33.24 | 33.46 | -0.739% | 2,761 | +21.084% |
| 2026-01-14 | 33.51 | 33.77 | 33.38 | 33.71 | +0.966% | 2,778 | +20.188% |
| 2026-01-13 | 33.56 | 33.56 | 33.34 | 33.39 | -0.164% | 1,870 | +21.349% |
| 2026-01-12 | 33.50 | 33.51 | 33.23 | 33.45 | -0.099% | 2,276 | +21.150% |
| 2026-01-09 | 33.59 | 33.64 | 33.46 | 33.48 | -0.305% | 1,906 | +21.031% |
| 2026-01-08 | 34.11 | 34.11 | 33.58 | 33.58 | -1.343% | 22,615 | +20.661% |
| 2026-01-07 | 34.02 | 34.05 | 33.86 | 34.04 | +1.638% | 4,556 | +19.041% |
| 2026-01-06 | 32.92 | 33.56 | 32.92 | 33.49 | +1.942% | 5,610 | +20.991% |
| 2026-01-05 | 32.92 | 32.92 | 32.45 | 32.85 | -0.822% | 3,528 | +23.340% |
| 2026-01-02 | 32.99 | 33.17 | 32.97 | 33.12 | +0.560% | 2,267 | +22.326% |
| 2025-12-31 | 33.18 | 33.18 | 32.94 | 32.94 | -0.683% | 2,778 | +23.011% |
| 2025-12-30 | 33.39 | 33.39 | 33.09 | 33.17 | -0.606% | 3,407 | +22.171% |
| 2025-12-29 | 33.42 | 33.50 | 33.37 | 33.37 | -0.372% | 15,364 | +21.431% |
| 2025-12-26 | 33.50 | 33.50 | 33.41 | 33.49 | -0.132% | 2,973 | +20.979% |
| 2025-12-24 | 33.52 | 33.60 | 33.52 | 33.54 | +0.658% | 2,383 | +20.819% |
| 2025-12-23 | 33.26 | 33.39 | 33.26 | 33.32 | -0.138% | 4,164 | +21.614% |
| 2025-12-22 | 33.19 | 33.40 | 33.19 | 33.36 | +1.056% | 8,846 | +21.447% |
| 2025-12-19 | 32.77 | 33.19 | 32.77 | 33.02 | +1.683% | 3,730 | +22.729% |
| 2025-12-18 | 32.58 | 32.58 | 32.47 | 32.47 | -0.063% | 3,234 | +24.795% |
| 2025-12-17 | 32.59 | 32.67 | 32.49 | 32.49 | -0.172% | 1,170 | +24.716% |
| 2025-12-16 | 32.95 | 32.95 | 32.33 | 32.55 | -1.267% | 6,038 | +24.501% |
| 2025-12-15 | 32.74 | 32.96 | 32.74 | 32.96 | +1.320% | 4,937 | +22.923% |
| 2025-12-12 | 32.38 | 32.53 | 32.38 | 32.53 | +0.032% | 587 | +24.545% |
| 2025-12-11 | 32.40 | 32.58 | 32.40 | 32.52 | +0.602% | 2,573 | +24.585% |
| 2025-12-10 | 31.90 | 32.33 | 31.90 | 32.33 | +1.581% | 2,118 | +25.335% |
| 2025-12-09 | 32.23 | 32.24 | 31.83 | 31.83 | -1.310% | 6,765 | +27.317% |
| 2025-12-08 | 32.39 | 32.48 | 32.25 | 32.25 | -0.873% | 4,403 | +25.650% |
| 2025-12-05 | 32.55 | 32.60 | 32.52 | 32.53 | -0.186% | 30,759 | +24.552% |
| 2025-12-04 | 32.72 | 32.75 | 32.59 | 32.59 | -0.491% | 26,302 | +24.321% |
| 2025-12-03 | 32.58 | 32.86 | 32.58 | 32.75 | +1.180% | 2,259 | +23.711% |
| 2025-12-02 | 32.46 | 32.58 | 32.37 | 32.37 | -0.596% | 2,040 | +25.171% |
| 2025-12-01 | 33.10 | 33.10 | 32.57 | 32.57 | -1.762% | 1,624 | +24.425% |
| 2025-11-28 | 33.15 | 33.15 | 33.15 | 33.15 | -0.339% | 559 | +22.232% |
| 2025-11-26 | 33.18 | 33.36 | 33.11 | 33.26 | +0.364% | 2,488 | +21.818% |
| 2025-11-25 | 32.99 | 33.14 | 32.90 | 33.14 | +2.022% | 1,733 | +22.262% |
| 2025-11-24 | 32.64 | 32.66 | 32.49 | 32.49 | +1.245% | 3,885 | +24.734% |
| 2025-11-21 | 31.54 | 32.27 | 31.54 | 32.09 | +2.054% | 3,441 | +26.287% |
| 2025-11-20 | 31.78 | 31.82 | 31.42 | 31.44 | -0.535% | 3,450 | +28.882% |
| 2025-11-19 | 31.77 | 31.77 | 31.55 | 31.61 | -0.901% | 1,049 | +28.192% |
| 2025-11-18 | 31.68 | 31.96 | 31.68 | 31.90 | +1.139% | 4,033 | +27.037% |
| 2025-11-17 | 31.36 | 31.89 | 31.36 | 31.54 | +0.649% | 1,139 | +28.484% |
| 2025-11-14 | 31.34 | 31.61 | 31.12 | 31.33 | -0.544% | 5,451 | +29.318% |
| 2025-11-13 | 31.48 | 31.93 | 31.48 | 31.50 | +0.052% | 15,570 | +28.615% |
| 2025-11-12 | 31.50 | 31.55 | 31.45 | 31.49 | +0.574% | 4,532 | +28.681% |
| 2025-11-11 | 30.69 | 31.35 | 30.69 | 31.31 | +2.981% | 8,984 | +29.420% |
| 2025-11-10 | 30.32 | 30.40 | 30.20 | 30.40 | +0.797% | 1,658 | +33.279% |
| 2025-11-07 | 30.09 | 30.18 | 29.89 | 30.16 | -0.214% | 1,509 | +34.340% |
| 2025-11-06 | 30.17 | 30.28 | 30.17 | 30.23 | +0.135% | 2,682 | +34.053% |
| 2025-11-05 | 30.24 | 30.25 | 30.17 | 30.19 | +1.110% | 1,650 | +34.234% |
| 2025-11-04 | 29.93 | 29.93 | 29.85 | 29.85 | -0.470% | 687 | +35.724% |
| 2025-11-03 | 29.98 | 30.00 | 29.98 | 30.00 | -0.597% | 505 | +35.085% |
| 2025-10-31 | 30.04 | 30.18 | 30.04 | 30.18 | +0.795% | 3,114 | +34.278% |
| 2025-10-30 | 29.45 | 30.06 | 29.45 | 29.94 | +1.817% | 778 | +35.346% |
| 2025-10-29 | 29.49 | 29.65 | 29.40 | 29.40 | -0.303% | 5,384 | +37.805% |
| 2025-10-28 | 29.62 | 29.62 | 29.47 | 29.49 | -0.373% | 3,934 | +37.388% |
| 2025-10-27 | 29.49 | 29.64 | 29.49 | 29.60 | +0.400% | 1,971 | +36.876% |
| 2025-10-24 | 29.53 | 29.53 | 29.49 | 29.49 | +0.219% | 811 | +37.424% |
| 2025-10-23 | 29.44 | 29.44 | 29.42 | 29.42 | +0.177% | 1,947 | +37.725% |
| 2025-10-22 | 29.42 | 29.52 | 29.37 | 29.37 | -0.335% | 1,780 | +37.970% |
| 2025-10-21 | 29.35 | 29.48 | 29.25 | 29.47 | +0.210% | 5,148 | +37.507% |
| 2025-10-20 | 29.28 | 29.41 | 29.28 | 29.41 | +0.832% | 3,554 | +37.796% |
| 2025-10-17 | 28.85 | 29.16 | 28.85 | 29.16 | +0.815% | 2,539 | +38.943% |
| 2025-10-16 | 29.19 | 29.19 | 28.93 | 28.93 | -0.356% | 863 | +40.075% |
| 2025-10-15 | 28.87 | 29.03 | 28.87 | 29.03 | +0.365% | 1,276 | +39.576% |
| 2025-10-14 | 28.77 | 28.96 | 28.77 | 28.93 | +0.028% | 973 | +40.086% |
| 2025-10-13 | 28.89 | 29.06 | 28.86 | 28.92 | -0.042% | 19,449 | +40.126% |
| 2025-10-10 | 29.13 | 29.13 | 28.91 | 28.93 | -1.154% | 1,133 | +40.068% |
| 2025-10-09 | 29.46 | 29.46 | 29.25 | 29.27 | -0.232% | 380 | +38.451% |
| 2025-10-08 | 29.36 | 29.40 | 29.33 | 29.33 | -0.253% | 1,704 | +38.129% |
| 2025-10-07 | 29.36 | 29.41 | 29.31 | 29.41 | -0.182% | 42,880 | +37.780% |
| 2025-10-06 | 29.75 | 29.75 | 29.43 | 29.46 | -0.763% | 3,952 | +37.529% |
| 2025-10-03 | 29.79 | 29.80 | 29.69 | 29.69 | +0.537% | 1,209 | +36.480% |
| 2025-10-02 | 29.60 | 29.60 | 29.35 | 29.53 | -0.496% | 5,450 | +37.214% |
| 2025-10-01 | 29.00 | 29.76 | 29.00 | 29.68 | +4.050% | 10,105 | +36.533% |
| 2025-09-30 | 28.45 | 28.57 | 28.36 | 28.52 | +2.503% | 2,579 | +42.063% |
| 2025-09-29 | 27.75 | 27.83 | 27.72 | 27.83 | +0.573% | 1,661 | +45.619% |
| 2025-09-26 | 27.41 | 27.67 | 27.40 | 27.67 | +1.346% | 1,374 | +46.453% |
| 2025-09-25 | 27.73 | 27.73 | 27.30 | 27.30 | -2.300% | 908 | +48.425% |
| 2025-09-24 | 28.04 | 28.04 | 27.85 | 27.94 | -0.542% | 2,699 | +45.011% |
| 2025-09-23 | 28.26 | 28.26 | 28.09 | 28.09 | -0.188% | 1,662 | +44.225% |
| 2025-09-22 | 28.33 | 28.33 | 28.15 | 28.15 | -0.230% | 2,653 | +43.953% |
| 2025-09-19 | 28.32 | 28.32 | 28.21 | 28.21 | -0.265% | 3,505 | +43.623% |
| 2025-09-18 | 28.10 | 28.29 | 28.10 | 28.29 | +1.042% | 1,452 | +43.241% |
| 2025-09-17 | 28.04 | 28.07 | 27.98 | 28.00 | +0.592% | 1,131 | +44.733% |
| 2025-09-16 | 27.89 | 27.89 | 27.83 | 27.83 | -0.134% | 902 | +45.591% |
| 2025-09-15 | 27.79 | 27.87 | 27.79 | 27.87 | -0.468% | 1,195 | +45.396% |
| 2025-09-12 | 28.00 | 28.00 | 28.00 | 28.00 | -1.728% | 107 | +44.716% |
| 2025-09-11 | 28.14 | 28.49 | 28.14 | 28.49 | +1.959% | 1,559 | +42.216% |
| 2025-09-10 | 28.23 | 28.23 | 27.88 | 27.94 | -0.999% | 1,005 | +45.002% |
| 2025-09-09 | 28.15 | 28.23 | 28.08 | 28.23 | +0.139% | 2,036 | +43.554% |
| 2025-09-08 | 28.03 | 28.19 | 28.03 | 28.19 | -0.261% | 1,590 | +43.753% |
| 2025-09-05 | 27.99 | 28.26 | 27.99 | 28.26 | +1.059% | 4,285 | +43.378% |
| 2025-09-04 | 27.92 | 27.96 | 27.92 | 27.96 | -0.468% | 3,680 | +44.896% |
| 2025-09-03 | 28.28 | 28.41 | 28.05 | 28.10 | -0.283% | 4,674 | +44.218% |
| 2025-09-02 | 28.30 | 28.30 | 28.12 | 28.18 | +1.533% | 1,184 | +43.809% |
| 2025-08-29 | 27.70 | 27.75 | 27.61 | 27.75 | +0.564% | 1,095 | +46.014% |
| 2025-08-28 | 27.55 | 27.59 | 27.48 | 27.59 | -0.583% | 708 | +46.838% |
| 2025-08-27 | 27.70 | 27.76 | 27.70 | 27.76 | +0.192% | 494 | +45.983% |
| 2025-08-26 | 27.64 | 27.70 | 27.59 | 27.70 | +0.398% | 1,753 | +46.264% |
| 2025-08-25 | 27.60 | 27.60 | 27.58 | 27.59 | -1.424% | 687 | +46.845% |
| 2025-08-22 | 28.05 | 28.05 | 27.99 | 27.99 | +0.666% | 638 | +44.754% |
| 2025-08-21 | 27.62 | 27.84 | 27.62 | 27.81 | +0.289% | 923 | +45.718% |
| 2025-08-20 | 27.61 | 27.73 | 27.61 | 27.73 | +0.478% | 357 | +46.140% |
| 2025-08-19 | 27.66 | 27.69 | 27.57 | 27.60 | +0.458% | 5,627 | +46.838% |
| 2025-08-18 | 27.60 | 27.60 | 27.47 | 27.47 | -0.349% | 1,776 | +47.511% |
| 2025-08-15 | 27.56 | 27.57 | 27.48 | 27.57 | +0.785% | 1,106 | +46.995% |
| 2025-08-14 | 27.20 | 27.35 | 27.20 | 27.35 | +0.395% | 1,163 | +48.150% |
| 2025-08-13 | 27.00 | 27.24 | 27.00 | 27.24 | +2.239% | 4,507 | +48.735% |
| 2025-08-12 | 26.54 | 26.65 | 26.54 | 26.65 | +1.016% | 429 | +52.066% |
| 2025-08-11 | 26.44 | 26.44 | 26.38 | 26.38 | -0.026% | 447 | +53.612% |
| 2025-08-08 | 26.27 | 26.39 | 26.27 | 26.39 | +0.875% | 605 | +53.572% |
| 2025-08-07 | 26.07 | 26.18 | 26.07 | 26.16 | +0.602% | 932 | +54.915% |
| 2025-08-06 | 26.17 | 26.17 | 26.00 | 26.00 | -1.950% | 999 | +55.849% |
| 2025-08-05 | 26.56 | 26.56 | 26.44 | 26.52 | +0.347% | 1,855 | +52.809% |
| 2025-08-04 | 26.07 | 26.43 | 26.07 | 26.43 | +0.977% | 1,622 | +53.340% |
| 2025-08-01 | 25.79 | 26.17 | 25.79 | 26.17 | +1.570% | 789 | +54.837% |
| 2025-07-31 | 26.28 | 26.28 | 25.77 | 25.77 | -2.202% | 943 | +57.268% |
| 2025-07-30 | 26.71 | 26.71 | 26.34 | 26.34 | -1.080% | 1,745 | +53.805% |
| 2025-07-29 | 26.39 | 26.69 | 26.39 | 26.63 | -0.540% | 2,921 | +52.144% |
| 2025-07-28 | 26.91 | 26.98 | 26.78 | 26.78 | -1.140% | 1,584 | +51.323% |
| 2025-07-25 | 27.18 | 27.18 | 26.91 | 27.09 | -0.087% | 1,168 | +49.598% |
| 2025-07-24 | 27.18 | 27.18 | 27.04 | 27.11 | +0.169% | 2,500 | +49.467% |
| 2025-07-23 | 26.82 | 27.07 | 26.82 | 27.06 | +1.332% | 2,960 | +49.720% |
| 2025-07-22 | 26.05 | 26.71 | 26.05 | 26.71 | +3.505% | 1,340 | +51.714% |
| 2025-07-21 | 26.01 | 26.02 | 25.80 | 25.80 | -0.786% | 1,906 | +57.032% |
| 2025-07-18 | 26.53 | 26.53 | 26.01 | 26.01 | -1.466% | 3,708 | +55.798% |
| 2025-07-17 | 26.38 | 26.50 | 26.34 | 26.39 | +0.085% | 5,112 | +53.514% |
| 2025-07-16 | 26.24 | 26.42 | 26.24 | 26.37 | +1.707% | 1,131 | +53.644% |
| 2025-07-15 | 26.63 | 26.63 | 25.93 | 25.93 | -2.330% | 3,383 | +56.267% |
| 2025-07-14 | 26.48 | 26.57 | 26.44 | 26.55 | +0.348% | 4,029 | +52.626% |
| 2025-07-11 | 26.51 | 26.51 | 26.46 | 26.46 | -1.319% | 268 | +53.158% |
| 2025-07-10 | 26.71 | 26.84 | 26.71 | 26.81 | +1.227% | 2,635 | +51.138% |
| 2025-07-09 | 26.33 | 26.48 | 26.31 | 26.48 | +0.957% | 3,207 | +52.992% |
| 2025-07-08 | 26.25 | 26.38 | 26.21 | 26.23 | +0.991% | 3,301 | +54.457% |
| 2025-07-07 | 26.11 | 26.11 | 25.92 | 25.98 | -1.252% | 1,754 | +55.988% |
| 2025-07-03 | 26.29 | 26.31 | 26.29 | 26.31 | +0.008% | 409 | +54.035% |
| 2025-07-02 | 26.08 | 26.30 | 26.08 | 26.30 | +0.665% | 2,956 | +54.047% |
| 2025-07-01 | 25.77 | 26.13 | 25.77 | 26.13 | +1.957% | 2,196 | +55.071% |
| 2025-06-30 | 25.58 | 25.68 | 25.58 | 25.63 | +0.033% | 1,382 | +58.105% |
| 2025-06-27 | 25.72 | 25.80 | 25.62 | 25.62 | -0.229% | 1,168 | +58.158% |
| 2025-06-26 | 25.68 | 25.68 | 25.58 | 25.68 | -0.112% | 520 | +57.796% |
| 2025-06-25 | 25.62 | 25.75 | 25.61 | 25.71 | -0.243% | 251,431 | +57.619% |
| 2025-06-24 | 25.66 | 25.78 | 25.66 | 25.77 | +1.138% | 1,875 | +57.237% |
| 2025-06-23 | 25.57 | 25.57 | 25.37 | 25.48 | -0.078% | 2,057 | +59.027% |
| 2025-06-20 | 25.57 | 25.57 | 25.43 | 25.50 | -0.430% | 8,385 | +58.902% |
| 2025-06-18 | 25.63 | 25.63 | 25.56 | 25.61 | +0.034% | 1,766 | +58.219% |
| 2025-06-17 | 25.89 | 25.89 | 25.59 | 25.60 | -2.136% | 1,644 | +58.274% |
| 2025-06-16 | 26.11 | 26.16 | 26.00 | 26.16 | +0.230% | 2,065 | +54.893% |
| 2025-06-13 | 26.29 | 26.34 | 26.10 | 26.10 | -1.102% | 1,740 | +55.249% |
| 2025-06-12 | 26.30 | 26.39 | 26.30 | 26.39 | +0.613% | 1,306 | +53.538% |
| 2025-06-11 | 26.49 | 26.49 | 26.21 | 26.23 | -0.228% | 2,244 | +54.480% |
| 2025-06-10 | 26.08 | 26.45 | 26.08 | 26.29 | +0.535% | 4,912 | +54.127% |
| 2025-06-09 | 25.95 | 26.15 | 25.95 | 26.15 | +0.577% | 701 | +54.952% |
| 2025-06-06 | 26.03 | 26.03 | 25.90 | 26.00 | +1.761% | 2,772 | +55.846% |
| 2025-06-05 | 25.62 | 25.69 | 25.55 | 25.55 | -0.700% | 1,263 | +58.591% |
| 2025-06-04 | 25.84 | 25.88 | 25.73 | 25.73 | +0.078% | 928 | +57.482% |
| 2025-06-03 | 25.62 | 25.74 | 25.62 | 25.71 | +0.273% | 1,289 | +57.604% |
| 2025-06-02 | 25.39 | 25.64 | 25.39 | 25.64 | +0.431% | 1,029 | +58.034% |
| 2025-05-30 | 25.33 | 25.53 | 25.33 | 25.53 | -0.429% | 912 | +58.715% |
| 2025-05-29 | 25.53 | 25.64 | 25.46 | 25.64 | +1.264% | 2,616 | +58.034% |
| 2025-05-28 | 25.49 | 25.49 | 25.30 | 25.32 | -0.685% | 6,307 | +60.032% |
| 2025-05-27 | 25.49 | 25.56 | 25.33 | 25.49 | +1.330% | 3,235 | +58.935% |
| 2025-05-23 | 24.86 | 25.16 | 24.86 | 25.16 | +0.223% | 511 | +61.049% |
| 2025-05-22 | 25.08 | 25.20 | 25.02 | 25.10 | -0.302% | 2,167 | +61.409% |
| 2025-05-21 | 25.33 | 25.47 | 25.18 | 25.18 | -2.023% | 1,317 | +60.921% |
| 2025-05-20 | 25.52 | 25.70 | 25.52 | 25.70 | +1.101% | 714 | +57.665% |
| 2025-05-19 | 25.11 | 25.42 | 25.11 | 25.42 | +0.626% | 1,874 | +59.402% |
| 2025-05-16 | 24.99 | 25.27 | 24.99 | 25.26 | +1.705% | 1,003 | +60.400% |
| 2025-05-15 | 24.36 | 24.84 | 24.36 | 24.84 | +2.426% | 3,751 | +63.135% |
| 2025-05-14 | 24.86 | 24.86 | 24.25 | 24.25 | -2.336% | 3,948 | +67.093% |
| 2025-05-13 | 25.21 | 25.21 | 24.83 | 24.83 | -2.206% | 1,845 | +63.190% |
| 2025-05-12 | 25.21 | 25.53 | 25.06 | 25.39 | +3.548% | 6,651 | +59.590% |
| 2025-05-09 | 25.14 | 25.14 | 24.52 | 24.52 | -1.802% | 278,485 | +65.253% |
| 2025-05-08 | 24.98 | 25.10 | 24.95 | 24.97 | -0.160% | 266,134 | +62.275% |
| 2025-05-07 | 24.78 | 25.01 | 24.78 | 25.01 | +1.584% | 1,749 | +62.015% |
| 2025-05-06 | 25.47 | 25.47 | 24.59 | 24.62 | -3.676% | 3,142 | +64.582% |
| 2025-05-05 | 25.47 | 25.59 | 25.47 | 25.56 | -0.778% | 414 | +58.532% |
| 2025-05-02 | 25.63 | 25.80 | 25.63 | 25.76 | +1.457% | 1,382 | +57.298% |
| 2025-05-01 | 25.55 | 25.55 | 25.39 | 25.39 | -2.346% | 1,468 | +59.590% |
| 2025-04-30 | 25.79 | 26.00 | 25.79 | 26.00 | +1.167% | 1,034 | +55.846% |
| 2025-04-29 | 25.84 | 25.84 | 25.70 | 25.70 | +1.062% | 679 | +57.665% |
| 2025-04-28 | 25.46 | 25.46 | 25.43 | 25.43 | +0.833% | 152 | +59.339% |
| 2025-04-25 | 25.04 | 25.22 | 24.88 | 25.22 | +0.840% | 2,165 | +60.666% |
| 2025-04-24 | 24.63 | 25.01 | 24.63 | 25.01 | +1.534% | 888 | +62.015% |
| 2025-04-23 | 24.85 | 24.91 | 24.52 | 24.63 | +0.334% | 6,816 | +64.501% |
| 2025-04-22 | 24.18 | 24.55 | 24.18 | 24.55 | +2.079% | 1,264 | +65.051% |
| 2025-04-21 | 24.18 | 24.27 | 23.88 | 24.05 | -1.273% | 6,264 | +68.482% |
| 2025-04-17 | 24.30 | 24.45 | 24.30 | 24.36 | +1.458% | 4,213 | +66.338% |
| 2025-04-16 | 24.42 | 24.42 | 23.83 | 24.01 | -1.518% | 2,915 | +68.763% |
| 2025-04-15 | 24.56 | 24.56 | 24.33 | 24.38 | 0.000% | 1,410 | +66.202% |