Dark

FTXL
First Trust Nasdaq Semiconductor ETF
stock NASDAQ ETF

Market Open

Sep 12, 2025 3:02:14 PM EDT

105.14USD+0.375%(+0.39)9,384

105.00Bid 105.22Ask 0.22Spread

Pre-market

0.00USD-100.000%(-104.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	105.1400	105.140000	105.1400	105.1400	+0.375%	9,384	0.000%
2025-09-11	104.9599	104.977400	104.5258	104.7473	+1.454%	13,334	+0.375%
2025-09-10	102.9500	103.280000	102.5600	103.2463	+2.170%	13,135	+1.834%
2025-09-09	101.1200	101.320000	100.5400	101.0536	-0.095%	16,871	+4.044%
2025-09-08	100.9500	101.380000	100.6800	101.1500	+0.637%	11,879	+3.945%
2025-09-05	100.7902	100.790200	99.2750	100.5100	+1.762%	7,339	+4.607%
2025-09-04	96.8700	98.770000	96.8700	98.7700	+1.778%	5,256	+6.449%
2025-09-03	97.3237	97.579900	96.1100	97.0444	-0.379%	13,017	+8.342%
2025-09-02	96.1200	97.413700	95.7400	97.4137	-1.090%	25,763	+7.931%
2025-08-29	100.1750	100.175000	98.0800	98.4876	-3.011%	9,605	+6.755%
2025-08-28	101.0800	101.634000	100.9205	101.5448	+0.904%	5,826	+3.541%
2025-08-27	99.9700	100.635300	99.9099	100.6353	+0.249%	6,463	+4.476%
2025-08-26	100.5500	100.710000	100.2500	100.3856	+0.852%	11,907	+4.736%
2025-08-25	99.5500	99.840000	99.3735	99.5371	-0.053%	8,830	+5.629%
2025-08-22	97.3943	100.515000	97.3943	99.5900	+2.733%	4,206	+5.573%
2025-08-21	96.8000	97.490000	96.7188	96.9407	-0.696%	3,933	+8.458%
2025-08-20	97.6700	97.670000	95.1639	97.6200	-0.525%	6,260	+7.703%
2025-08-19	99.3854	100.150000	98.0200	98.1349	-1.619%	9,958	+7.138%
2025-08-18	99.1900	99.800000	99.1900	99.7497	+0.352%	4,533	+5.404%
2025-08-15	100.7200	100.720000	99.0993	99.4002	-2.909%	4,551	+5.774%
2025-08-14	101.2300	102.473500	101.1316	102.3785	-0.173%	5,448	+2.697%
2025-08-13	102.1800	102.556000	101.4624	102.5560	+1.158%	8,407	+2.520%
2025-08-12	98.9000	101.440000	98.9000	101.3820	+3.301%	10,530	+3.707%
2025-08-11	98.8000	99.760000	97.9900	98.1425	-0.065%	54,036	+7.130%
2025-08-08	97.1500	98.260000	97.1500	98.2064	+1.035%	13,448	+7.060%
2025-08-07	97.4100	97.830000	96.4400	97.2000	+1.972%	9,668	+8.169%
2025-08-06	95.0700	95.644000	94.1150	95.3200	-0.915%	12,577	+10.302%
2025-08-05	97.0200	97.320000	95.4212	96.2000	-0.545%	31,285	+9.293%
2025-08-04	95.7700	96.850000	95.7700	96.7267	+1.232%	23,986	+8.698%
2025-08-01	94.6500	96.304100	93.6065	95.5495	-1.200%	7,983	+10.037%
2025-07-31	98.9500	98.950000	96.1301	96.7098	-3.470%	7,134	+8.717%
2025-07-30	100.3100	100.630000	99.6127	100.1863	+0.792%	33,889	+4.944%
2025-07-29	99.9000	100.600000	99.3991	99.3991	+0.321%	7,057	+5.776%
2025-07-28	98.1300	99.160000	98.1300	99.0806	+1.859%	8,504	+6.116%
2025-07-25	97.1096	97.400000	96.6936	97.2722	-0.157%	5,352	+8.088%
2025-07-24	97.7800	97.780000	96.8600	97.4250	-0.030%	3,930	+7.919%
2025-07-23	97.5700	97.570000	96.4715	97.4543	-0.583%	8,975	+7.886%
2025-07-22	99.2000	99.200000	97.6800	98.0256	-1.562%	21,162	+7.258%
2025-07-21	99.3500	100.569000	99.3500	99.5808	+0.363%	65,940	+5.583%
2025-07-18	99.6300	99.630000	98.8750	99.2207	+0.144%	2,656	+5.966%
2025-07-17	98.7934	99.360000	98.5050	99.0778	+0.210%	7,836	+6.119%
2025-07-16	98.6300	98.900000	96.8172	98.8700	-0.493%	9,647	+6.342%
2025-07-15	100.2100	100.308000	99.2190	99.3600	+1.001%	8,138	+5.817%
2025-07-14	97.9000	98.685400	97.3600	98.3750	-1.036%	8,826	+6.877%
2025-07-11	98.8500	99.805000	98.8500	99.4050	-0.116%	5,003	+5.769%
2025-07-10	99.7300	100.127100	98.9800	99.5200	+0.974%	73,138	+5.647%
2025-07-09	98.9600	98.985300	98.0100	98.5600	-0.162%	13,066	+6.676%
2025-07-08	97.1670	99.040000	97.1670	98.7200	+2.375%	6,920	+6.503%
2025-07-07	97.4300	97.740000	96.3301	96.4300	-2.072%	26,512	+9.032%
2025-07-03	98.0100	98.680000	98.0100	98.4700	+0.798%	21,520	+6.774%
2025-07-02	95.3200	97.735000	95.3200	97.6900	+2.250%	187,195	+7.626%
2025-07-01	95.3300	96.250000	94.7786	95.5400	-0.417%	11,212	+10.048%
2025-06-30	96.7800	96.780000	95.8800	95.9400	+0.073%	14,759	+9.589%
2025-06-27	96.3650	97.069900	95.1201	95.8700	-0.653%	21,499	+9.669%
2025-06-26	95.5626	96.500000	95.5626	96.5000	+0.657%	45,585	+8.953%
2025-06-25	95.1400	95.870000	94.7397	95.8700	+1.129%	19,417	+9.669%
2025-06-24	93.8584	94.850000	93.8584	94.8000	+3.268%	8,978	+10.907%
2025-06-23	91.4750	91.970000	90.5100	91.8000	+0.537%	7,957	+14.532%
2025-06-20	92.5200	92.520000	89.8420	91.3100	-0.545%	5,321	+15.146%
2025-06-18	91.9100	92.580000	91.5300	91.8100	+0.890%	4,244	+14.519%
2025-06-17	91.9400	92.333700	91.0000	91.0000	-0.774%	3,753	+15.538%
2025-06-16	90.3588	92.000000	90.3588	91.7100	+3.010%	5,115	+14.644%
2025-06-13	89.3100	90.211100	88.7900	89.0300	-2.304%	10,435	+18.095%
2025-06-12	90.9928	91.559900	90.9500	91.1300	-0.153%	17,194	+15.374%
2025-06-11	91.9400	92.020000	90.5300	91.2700	-0.240%	5,821	+15.197%
2025-06-10	89.6623	91.515000	89.6623	91.4900	+1.984%	7,186	+14.920%
2025-06-09	88.3600	89.952400	88.3600	89.7100	+2.620%	5,614	+17.200%
2025-06-06	87.6400	88.818600	87.4200	87.4200	+0.425%	6,492	+20.270%
2025-06-05	87.8600	88.660000	86.5400	87.0500	-0.172%	7,276	+20.781%
2025-06-04	86.6541	87.385000	86.0505	87.2000	+1.172%	9,166	+20.573%
2025-06-03	83.8300	86.190000	83.8300	86.1900	+3.209%	6,180	+21.986%
2025-06-02	82.2249	83.650000	82.2001	83.5100	+1.520%	9,244	+25.901%
2025-05-30	83.0300	83.030000	80.9400	82.2600	-1.697%	7,990	+27.814%
2025-05-29	83.7300	84.305400	83.2800	83.6800	+0.012%	14,874	+25.645%
2025-05-28	84.1700	84.360000	83.6301	83.6700	-0.298%	8,303	+25.660%
2025-05-27	83.1100	84.350000	83.1100	83.9200	+2.957%	6,710	+25.286%
2025-05-23	80.4200	81.600000	80.3700	81.5100	-1.487%	12,773	+28.990%
2025-05-22	83.5300	83.900000	82.3800	82.7400	-1.041%	11,144	+27.073%
2025-05-21	84.3700	85.840000	83.0000	83.6100	-1.589%	9,996	+25.751%
2025-05-20	84.4600	85.010000	84.2500	84.9600	-0.082%	14,686	+23.752%
2025-05-19	83.7200	85.240000	83.7200	85.0300	-0.538%	17,437	+23.650%
2025-05-16	85.5400	85.540000	84.5610	85.4900	-0.419%	24,282	+22.985%
2025-05-15	85.0300	86.040000	84.7200	85.8500	-0.579%	35,966	+22.469%
2025-05-14	86.4500	86.450000	85.7600	86.3500	+0.384%	8,648	+21.760%
2025-05-13	83.9800	86.380100	83.9800	86.0200	+2.932%	18,598	+22.227%
2025-05-12	82.9600	84.100000	82.5800	83.5700	+6.812%	30,479	+25.811%
2025-05-09	78.2400	78.780000	77.5045	78.2400	+0.968%	12,812	+34.381%
2025-05-08	77.5400	78.640164	76.8000	77.4900	+1.520%	18,136	+35.682%
2025-05-07	75.2700	76.470000	74.5900	76.3300	+1.638%	10,951	+37.744%
2025-05-06	74.6563	75.740000	74.4050	75.1000	-0.871%	19,512	+40.000%
2025-05-05	75.7100	76.520000	75.7100	75.7600	-0.903%	15,692	+38.780%
2025-05-02	76.0500	77.152500	75.7400	76.4500	+3.241%	21,965	+37.528%
2025-05-01	74.8900	75.320000	73.8000	74.0500	+0.217%	17,310	+41.985%
2025-04-30	71.6100	74.140000	71.3350	73.8900	-0.041%	43,392	+42.293%
2025-04-29	73.9900	74.525700	73.5000	73.9200	-0.752%	95,592	+42.235%
2025-04-28	74.6600	75.034500	73.1765	74.4800	-0.654%	8,664	+41.165%
2025-04-25	73.4100	75.240000	73.4100	74.9700	+1.051%	10,299	+40.243%
2025-04-24	71.8700	74.190000	71.5000	74.1900	+6.335%	8,939	+41.717%
2025-04-23	70.6000	71.312800	69.6673	69.7700	+3.624%	21,629	+50.695%
2025-04-22	66.7900	67.890000	66.4561	67.3300	+1.907%	16,199	+56.156%
2025-04-21	65.3400	66.124200	64.6200	66.0700	-1.740%	24,733	+59.134%
2025-04-17	67.0000	67.385000	66.4100	67.2400	-0.370%	19,985	+56.365%
2025-04-16	67.1600	68.000000	65.2125	67.4900	-3.558%	34,976	+55.786%
2025-04-15	69.9000	70.600000	69.5700	69.9800	+0.301%	9,197	+50.243%
2025-04-14	71.5500	71.550000	68.8732	69.7700	+0.824%	22,322	+50.695%
2025-04-11	67.0100	69.249900	66.5840	69.2000	+2.185%	25,592	+51.936%
2025-04-10	70.4300	70.430000	65.7265	67.7200	-8.659%	42,935	+55.257%
2025-04-09	62.5200	74.520000	62.5200	74.1400	+18.871%	74,997	+41.813%
2025-04-08	67.5300	67.870000	61.0000	62.3700	-3.943%	71,619	+68.575%
2025-04-07	61.1800	67.870000	59.7200	64.9300	+3.129%	39,035	+61.928%
2025-04-04	65.4300	65.490000	61.7100	62.9600	-7.872%	124,395	+66.995%
2025-04-03	72.4000	72.400000	68.3400	68.3400	-10.772%	25,226	+53.848%
2025-04-02	74.3800	77.265000	74.3800	76.5900	+0.909%	10,690	+37.276%
2025-04-01	75.6300	75.900000	73.8656	75.9000	+0.463%	7,825	+38.524%
2025-03-31	74.2600	75.864200	73.5473	75.5500	-0.579%	21,123	+39.166%
2025-03-28	77.8500	77.850000	75.4863	75.9900	-3.111%	25,128	+38.360%
2025-03-27	78.8400	79.075000	77.9000	78.4300	-1.938%	24,078	+34.056%
2025-03-26	81.6900	81.690000	79.1411	79.9800	-2.630%	28,097	+31.458%
2025-03-25	82.6300	82.630000	81.6800	82.1400	-0.703%	16,649	+28.001%
2025-03-24	82.3900	83.032600	82.3600	82.7216	+2.952%	14,424	+27.101%
2025-03-21	79.3500	80.350000	78.9900	80.3500	-0.864%	15,111	+30.853%
2025-03-20	80.5100	81.710000	80.5100	81.0500	-0.953%	13,578	+29.722%
2025-03-19	81.0450	82.743100	80.8500	81.8300	+0.516%	18,304	+28.486%
2025-03-18	81.5800	81.795000	80.9400	81.4100	-1.237%	13,521	+29.149%
2025-03-17	80.6700	82.790000	80.6700	82.4300	+1.853%	17,435	+27.551%
2025-03-14	79.9100	81.098600	79.9100	80.9300	+2.807%	19,071	+29.915%
2025-03-13	79.7638	80.227300	77.9114	78.7200	+0.794%	41,644	+33.562%
2025-03-12	78.8000	79.466100	77.4537	78.1000	+1.494%	26,225	+34.622%
2025-03-11	77.6900	78.172100	75.5201	76.9500	-1.207%	38,018	+36.634%
2025-03-10	79.2600	79.260000	76.4900	77.8900	-4.324%	54,756	+34.985%
2025-03-07	79.1400	81.410000	78.3300	81.4100	+3.051%	21,275	+29.149%
2025-03-06	78.7900	80.780800	78.4400	79.0000	-3.940%	33,509	+33.089%
2025-03-05	81.0900	82.260000	79.7556	82.2400	+2.098%	45,028	+27.845%
2025-03-04	80.4600	82.655000	78.8200	80.5500	-0.420%	40,279	+30.528%
2025-03-03	85.4200	85.420000	80.0000	80.8900	-3.576%	26,772	+29.979%
2025-02-28	82.1900	84.030000	82.0850	83.8900	+1.574%	26,300	+25.331%
2025-02-27	88.0900	88.090000	82.5700	82.5900	-5.298%	17,017	+27.304%
2025-02-26	86.9200	88.195000	86.4600	87.2100	+1.525%	23,167	+20.560%
2025-02-25	87.4400	87.440000	85.6600	85.9000	-2.275%	14,610	+22.398%
2025-02-24	90.1800	90.300000	87.5800	87.9000	-2.246%	28,390	+19.613%
2025-02-21	93.3100	93.350000	89.6700	89.9200	-3.478%	24,330	+16.926%
2025-02-20	93.1600	93.550000	92.0700	93.1600	+0.485%	37,070	+12.860%
2025-02-19	91.5800	93.170000	91.4300	92.7100	+0.673%	26,263	+13.407%
2025-02-18	90.2300	92.130000	90.2300	92.0900	+3.101%	19,203	+14.171%
2025-02-14	89.3100	89.840000	88.9500	89.3200	-0.468%	14,588	+17.712%
2025-02-13	88.7500	89.740000	88.4500	89.7400	+1.867%	33,014	+17.161%
2025-02-12	86.8900	88.095000	86.7900	88.0950	+0.256%	28,400	+19.348%
2025-02-11	87.1200	88.460000	87.1200	87.8700	-0.176%	32,265	+19.654%
2025-02-10	87.8700	88.210000	87.5650	88.0250	+0.969%	15,422	+19.443%
2025-02-07	88.8300	88.895000	86.5600	87.1800	-1.725%	39,990	+20.601%
2025-02-06	88.2000	88.730000	87.7636	88.7100	-0.827%	32,204	+18.521%
2025-02-05	87.4200	89.450000	86.8600	89.4500	+2.569%	53,055	+17.541%
2025-02-04	86.0200	87.295000	86.0200	87.2100	+0.798%	39,962	+20.560%
2025-02-03	85.4200	87.219900	85.0450	86.5200	-1.827%	25,556	+21.521%
2025-01-31	88.5400	90.400000	87.5700	88.1300	-0.474%	28,100	+19.301%
2025-01-30	87.5700	88.680000	87.2884	88.5500	+2.063%	44,509	+18.735%
2025-01-29	87.1900	87.350000	85.8500	86.7600	+0.035%	45,817	+21.185%
2025-01-28	86.7200	86.890000	84.9700	86.7300	+0.545%	56,321	+21.227%
2025-01-27	88.5500	88.660000	85.0000	86.2600	-7.733%	71,038	+21.887%
2025-01-24	94.3962	94.790000	93.1700	93.4900	-2.089%	60,800	+12.461%
2025-01-23	94.4700	95.485000	94.1600	95.4850	-0.058%	91,302	+10.112%
2025-01-22	95.9486	96.722400	95.5400	95.5400	+0.812%	112,635	+10.048%
2025-01-21	94.1400	95.400000	93.7800	94.7700	+1.337%	36,319	+10.942%
2025-01-17	92.8600	93.520000	92.2741	93.5200	+3.526%	42,898	+12.425%
2025-01-16	91.8000	91.850000	90.2900	90.3350	-0.116%	97,754	+16.389%
2025-01-15	90.2500	90.785100	89.9015	90.4400	+2.054%	166,722	+16.254%
2025-01-14	88.9700	89.305000	87.4615	88.6200	+0.625%	68,124	+18.641%
2025-01-13	86.3100	88.070000	86.3100	88.0700	-0.170%	193,157	+19.382%
2025-01-10	89.0400	89.040000	87.6910	88.2200	-2.379%	88,661	+19.179%
2025-01-08	90.7300	91.149900	89.5001	90.3700	-0.910%	149,843	+16.344%
2025-01-07	93.3700	93.370000	90.5000	91.2000	-1.213%	93,074	+15.285%
2025-01-06	91.9500	93.639600	91.8300	92.3200	+2.271%	78,316	+13.886%
2025-01-03	88.6600	90.400000	88.5200	90.2700	+2.486%	319,789	+16.473%
2025-01-02	88.4400	89.280000	87.2800	88.0800	+0.928%	137,297	+19.369%
2024-12-31	88.3600	88.372900	87.1000	87.2700	-0.830%	73,078	+20.477%
2024-12-30	88.0400	88.645000	87.3600	88.0000	-1.720%	35,166	+19.477%
2024-12-27	90.0500	90.050000	88.7500	89.5400	-1.474%	23,317	+17.422%
2024-12-26	89.8600	91.206000	89.7900	90.8800	+0.575%	16,276	+15.691%
2024-12-24	90.1900	90.420000	89.6700	90.3600	+0.747%	57,606	+16.357%
2024-12-23	87.9500	89.690000	87.9500	89.6900	+2.667%	76,705	+17.226%
2024-12-20	85.3600	88.310000	85.3600	87.3600	+1.925%	103,455	+20.353%
2024-12-19	87.4600	87.460000	85.6600	85.7100	-1.585%	260,293	+22.669%
2024-12-18	91.3300	91.930000	86.6900	87.0900	-4.234%	173,228	+20.726%
2024-12-17	91.2400	91.760000	90.3100	90.9400	-1.195%	44,214	+15.615%
2024-12-16	90.6300	92.640000	90.0900	92.0400	+2.085%	217,257	+14.233%
2024-12-13	90.2400	90.900000	89.1100	90.1600	+1.945%	15,551,661	+16.615%
2024-12-12	87.9300	88.501700	87.4500	88.4400	-0.707%	1,091,956	+18.883%
2024-12-11	88.0900	89.325000	87.5139	89.0700	+2.840%	755,094	+18.042%
2024-12-10	89.0900	89.090000	86.4200	86.6100	-2.422%	22,063	+21.395%
2024-12-09	88.5300	89.831900	88.3100	88.7600	-0.437%	28,080	+18.454%
2024-12-06	88.6300	89.150000	88.5710	89.1500	+1.089%	14,781	+17.936%
2024-12-05	90.4200	90.420000	88.0900	88.1900	-2.612%	53,090	+19.220%
2024-12-04	90.4600	90.750000	90.2920	90.5550	+0.796%	74,204	+16.106%
2024-12-03	90.1600	90.160000	89.3500	89.8400	-0.839%	22,599	+17.030%
2024-12-02	88.9700	91.112700	88.9700	90.6000	+2.425%	45,141	+16.049%
2024-11-29	87.9413	89.188800	87.9413	88.4550	+1.556%	6,384	+18.863%
2024-11-27	87.8500	88.100000	85.8600	87.1000	-1.459%	18,877	+20.712%
2024-11-26	90.3700	90.420000	87.6700	88.3900	-1.185%	27,155	+18.950%
2024-11-25	89.6600	90.160500	89.1300	89.4500	+1.222%	21,144	+17.541%
2024-11-22	88.0900	88.696800	87.9215	88.3700	-0.305%	78,613	+18.977%
2024-11-21	87.8500	88.886200	86.3600	88.6400	+1.932%	40,028	+18.615%
2024-11-20	86.6800	86.960000	85.5500	86.9600	-0.264%	25,961	+20.906%
2024-11-19	86.6300	87.610000	86.1324	87.1900	-0.057%	43,393	+20.587%
2024-11-18	86.1100	87.270000	85.9550	87.2400	+1.078%	27,996	+20.518%
2024-11-15	87.2900	87.881500	86.0600	86.3100	-3.348%	72,864	+21.817%
2024-11-14	90.1000	90.360000	89.0193	89.3000	+0.224%	30,553	+17.738%
2024-11-13	90.0500	90.050000	89.1000	89.1000	-2.013%	21,219	+18.002%
2024-11-12	91.8700	91.870000	89.9740	90.9300	-1.356%	24,493	+15.627%
2024-11-11	94.1300	94.130000	91.0800	92.1800	-2.259%	34,133	+14.059%
2024-11-08	94.6900	94.950000	94.1200	94.3100	-0.966%	74,582	+11.483%
2024-11-07	94.7800	95.270000	94.5010	95.2300	+2.354%	56,868	+10.406%
2024-11-06	92.4200	93.520000	91.5841	93.0400	+3.447%	24,971	+13.005%
2024-11-05	88.8200	89.990000	88.8200	89.9400	+1.136%	11,615	+16.900%
2024-11-04	89.1300	89.900000	88.7091	88.9300	-0.692%	15,966	+18.228%
2024-11-01	88.9800	90.000000	88.7900	89.5500	+1.611%	26,071	+17.409%
2024-10-31	90.0900	90.090000	87.5201	88.1300	-3.830%	25,533	+19.301%
2024-10-30	92.1200	92.850000	91.4300	91.6400	-3.016%	14,863	+14.732%
2024-10-29	92.3000	94.989900	92.0700	94.4900	+1.537%	16,128	+11.271%
2024-10-28	92.8000	93.650000	92.8000	93.0600	+0.161%	13,766	+12.981%
2024-10-25	92.7200	93.986700	92.7200	92.9100	+1.397%	45,058	+13.163%
2024-10-24	92.3400	92.340000	91.0650	91.6300	+0.153%	16,355	+14.744%
2024-10-23	92.0000	92.390000	90.1300	91.4900	-0.695%	13,418	+14.920%
2024-10-22	92.0200	92.586200	91.5500	92.1300	-0.378%	14,505	+14.121%
2024-10-21	92.3900	92.770000	91.6800	92.4800	-0.666%	15,435	+13.689%
2024-10-18	93.3800	93.525800	92.5400	93.1000	+0.097%	30,993	+12.932%
2024-10-17	94.5900	94.590000	92.7800	93.0100	+0.704%	17,905	+13.042%
2024-10-16	93.6200	93.620000	92.0500	92.3600	-0.399%	23,965	+13.837%
2024-10-15	96.9500	97.410000	91.9900	92.7300	-4.697%	23,143	+13.383%
2024-10-14	95.8400	97.300000	95.8400	97.3000	+2.389%	25,821	+8.058%
2024-10-11	94.2950	95.490000	94.2950	95.0300	+0.444%	11,389	+10.639%
2024-10-10	93.2900	94.610000	93.1400	94.6100	-0.063%	13,938	+11.130%
2024-10-09	93.2500	94.930000	93.0400	94.6700	+0.874%	21,373	+11.059%
2024-10-08	92.6700	93.850000	92.0600	93.8500	+1.569%	17,144	+12.030%
2024-10-07	92.4900	93.250000	91.8811	92.4000	-0.634%	24,404	+13.788%
2024-10-04	93.8700	93.883700	92.2200	92.9900	+1.407%	35,055	+13.066%
2024-10-03	91.0900	92.810000	91.0200	91.7000	+0.044%	25,882	+14.656%
2024-10-02	90.6000	92.710000	90.3700	91.6600	+1.058%	62,814	+14.707%
2024-10-01	93.1900	93.190000	89.7710	90.7000	-2.766%	32,146	+15.921%
2024-09-30	92.8900	93.705000	92.0300	93.2800	-0.808%	22,739	+12.714%
2024-09-27	95.9100	95.910000	93.9950	94.0400	-1.488%	11,495	+11.803%
2024-09-26	95.9300	96.400000	92.9900	95.4600	+3.446%	37,848	+10.140%
2024-09-25	91.3100	92.880000	91.3100	92.2800	+0.665%	23,065	+13.936%
2024-09-24	91.6100	92.270000	90.9200	91.6700	+0.758%	17,805	+14.694%
2024-09-23	90.7900	91.020000	90.0942	90.9800	+0.642%	40,577	+15.564%
2024-09-20	90.7300	90.794000	89.2250	90.4000	-1.579%	34,617	+16.305%
2024-09-19	91.4300	92.930000	90.8059	91.8500	+4.399%	59,052	+14.469%
2024-09-18	89.4000	90.740000	87.9800	87.9800	-0.968%	37,492	+19.504%
2024-09-17	89.6500	90.000000	88.3450	88.8400	+0.396%	19,501	+18.348%
2024-09-16	88.3000	88.640000	87.3900	88.4900	-1.623%	14,352	+18.816%
2024-09-13	89.1950	90.050000	89.0600	89.9500	+2.065%	42,105	+16.887%
2024-09-12	88.6000	89.040000	87.2400	88.1300	-0.788%	33,669	+19.301%
2024-09-11	85.3800	88.830000	83.9250	88.8300	+4.678%	31,335	+18.361%
2024-09-10	84.0450	85.015000	83.2200	84.8600	+0.724%	26,923	+23.898%
2024-09-09	84.0700	84.695000	83.2392	84.2500	+1.567%	54,735	+24.795%
2024-09-06	85.7900	85.790000	82.4914	82.9500	-4.171%	27,339	+26.751%
2024-09-05	85.9500	87.850000	85.9300	86.5600	-0.288%	17,914	+21.465%
2024-09-04	85.6600	88.035000	85.5700	86.8100	+0.035%	26,785	+21.115%
2024-09-03	92.1800	92.180000	86.3250	86.7800	-7.048%	51,837	+21.157%
2024-08-30	93.7000	94.090000	92.4400	93.3600	+1.999%	40,759	+12.618%
2024-08-29	93.0400	93.975000	91.4500	91.5300	-0.435%	22,137	+14.869%
2024-08-28	93.1600	93.239500	91.1000	91.9300	-1.690%	45,259	+14.370%
2024-08-27	91.9400	93.900000	91.0400	93.5100	+1.037%	27,790	+12.437%
2024-08-26	94.4500	94.450000	92.3800	92.5500	-2.229%	41,099	+13.603%
2024-08-23	93.2600	95.130000	93.2600	94.6600	+2.891%	83,999	+11.071%
2024-08-22	95.7000	95.700000	91.6500	92.0000	-3.239%	62,928	+14.283%
2024-08-21	94.1600	95.320000	94.0500	95.0800	+1.614%	27,120	+10.581%
2024-08-20	94.3900	94.695000	93.0000	93.5700	-1.598%	27,699	+12.365%
2024-08-19	93.1000	95.090000	92.0101	95.0900	+1.875%	23,876	+10.569%
2024-08-16	92.4250	93.520000	92.2800	93.3400	-0.416%	73,539	+12.642%
2024-08-15	91.4300	93.870000	91.2650	93.7300	+4.973%	55,929	+12.173%
2024-08-14	90.5100	90.810000	88.2300	89.2900	-0.645%	220,010	+17.751%
2024-08-13	87.7880	89.900000	87.3300	89.8700	+3.992%	105,400	+16.991%
2024-08-12	86.2200	87.180000	85.2600	86.4200	+0.758%	32,934	+21.662%
2024-08-09	85.5200	86.515000	84.6115	85.7700	-0.360%	33,544	+22.584%
2024-08-08	82.9200	86.090000	81.4900	86.0800	+7.105%	48,418	+22.142%
2024-08-07	85.3400	85.910000	80.3700	80.3700	-3.145%	99,052	+30.820%
2024-08-06	82.9200	85.095000	81.8000	82.9800	+0.924%	105,762	+26.705%
2024-08-05	78.6500	83.490000	78.3400	82.2200	-2.026%	120,416	+27.876%
2024-08-02	84.8500	85.597900	83.0500	83.9200	-5.655%	102,912	+25.286%
2024-08-01	94.2400	94.910000	88.0079	88.9500	-7.440%	71,772	+18.201%
2024-07-31	93.9800	96.100000	93.1900	96.1000	+6.482%	30,498	+9.407%
2024-07-30	94.8000	94.800000	90.1600	90.2500	-4.507%	28,278	+16.499%
2024-07-29	95.7400	96.535000	94.4500	94.5100	-0.211%	29,842	+11.247%
2024-07-26	94.7200	95.380000	93.7700	94.7100	+2.201%	44,715	+11.013%
2024-07-25	94.0900	95.799000	91.3800	92.6700	-2.340%	58,803	+13.456%
2024-07-24	98.6400	98.640000	94.7350	94.8900	-5.044%	61,512	+10.802%
2024-07-23	100.0500	100.765400	99.7200	99.9300	-1.469%	19,103	+5.214%
2024-07-22	99.4700	101.570000	98.9700	101.4200	+4.277%	40,985	+3.668%
2024-07-19	100.3800	100.380000	97.1750	97.2600	-3.050%	24,641	+8.102%
2024-07-18	101.5000	101.500000	98.9600	100.3200	+0.380%	52,010	+4.805%
2024-07-17	103.4400	104.050000	99.8100	99.9400	-6.406%	66,351	+5.203%
2024-07-16	106.1700	106.780000	104.9200	106.7800	+1.156%	36,616	-1.536%
2024-07-15	105.4400	106.518200	104.9209	105.5600	+0.610%	32,091	-0.398%
2024-07-12	104.1000	106.530000	103.7100	104.9200	+1.460%	32,066	+0.210%
2024-07-11	107.7400	107.740000	103.4100	103.4100	-3.454%	48,222	+1.673%
2024-07-10	105.8300	107.236100	105.5100	107.1100	+2.126%	27,012	-1.839%
2024-07-09	105.1400	105.420000	103.9800	104.8800	+0.335%	35,920	+0.248%
2024-07-08	103.1500	104.610000	103.1500	104.5300	+1.980%	25,985	+0.584%
2024-07-05	102.9600	103.219000	101.9000	102.5000	+0.088%	17,074	+2.576%
2024-07-03	101.1200	102.850000	100.7900	102.4100	+1.386%	23,026	+2.666%
2024-07-02	99.4500	101.010000	99.3100	101.0100	+1.152%	14,822	+4.089%
2024-07-01	99.9500	99.950000	98.2373	99.8600	0.000%	26,640	+5.287%
2024-06-28	99.2900	101.282100	99.2500	99.8600	+1.288%	17,915	+5.287%
2024-06-27	99.2469	99.360000	98.0300	98.5900	-0.424%	21,246	+6.644%
2024-06-26	99.3100	100.000000	98.0500	99.0100	-0.582%	38,221	+6.191%
2024-06-25	98.5100	99.590000	97.8075	99.5900	+1.851%	34,742	+5.573%
2024-06-24	99.9300	100.025000	97.7000	97.7800	-2.880%	44,159	+7.527%
2024-06-21	101.0000	101.700000	99.6401	100.6800	-0.906%	27,500	+4.430%
2024-06-20	104.5800	104.580000	101.1601	101.6000	-2.840%	63,583	+3.484%
2024-06-18	103.2500	105.030000	103.2500	104.5700	+1.583%	18,332	+0.545%
2024-06-17	101.6100	103.100000	100.6400	102.9400	+1.750%	32,806	+2.137%
2024-06-14	100.7100	101.500000	100.3700	101.1700	-0.462%	16,299	+3.924%
2024-06-13	101.3800	101.820000	100.2796	101.6400	+1.134%	29,816	+3.444%
2024-06-12	99.3500	100.750000	99.0800	100.5000	+3.003%	34,357	+4.617%
2024-06-11	96.7300	97.680000	96.1450	97.5700	+0.205%	18,582	+7.759%
2024-06-10	95.0400	97.572300	95.0400	97.3700	+1.692%	63,928	+7.980%
2024-06-07	95.7400	96.170000	95.1575	95.7500	-0.354%	24,687	+9.807%
2024-06-06	97.0100	97.010000	95.6700	96.0900	-1.020%	23,823	+9.418%
2024-06-05	94.7900	97.080000	94.7900	97.0800	+3.918%	58,058	+8.302%
2024-06-04	94.1900	94.190000	92.7200	93.4200	-0.912%	24,686	+12.545%
2024-06-03	95.3600	95.360000	92.5043	94.2800	+0.287%	19,995	+11.519%
2024-05-31	94.8700	94.890000	91.5020	94.0100	-0.508%	23,402	+11.839%
2024-05-30	94.9700	95.165000	94.2800	94.4900	-0.579%	21,480	+11.271%
2024-05-29	95.2000	95.548700	94.9000	95.0400	-1.930%	19,934	+10.627%
2024-05-28	96.6300	97.208000	95.7900	96.9100	+1.423%	34,563	+8.492%
2024-05-24	94.7600	95.895000	94.6640	95.5500	+1.801%	35,516	+10.037%
2024-05-23	96.3300	96.490000	93.1736	93.8600	-0.656%	36,138	+12.018%
2024-05-22	94.0700	94.609000	93.6900	94.4800	+1.243%	17,838	+11.283%
2024-05-21	92.6200	93.380000	92.4190	93.3200	-0.288%	15,573	+12.666%
2024-05-20	91.8800	94.110000	91.8800	93.5900	+2.273%	25,026	+12.341%
2024-05-17	92.5900	92.590000	91.1450	91.5100	-0.651%	13,436	+14.895%
2024-05-16	92.6700	93.094300	92.1100	92.1100	-0.658%	20,997	+14.146%
2024-05-15	91.2900	92.720000	90.9100	92.7200	+2.600%	22,387	+13.395%
2024-05-14	88.9300	90.420000	88.9300	90.3700	+1.676%	13,469	+16.344%
2024-05-13	88.8600	89.300000	88.7300	88.8800	+0.520%	41,659	+18.294%
2024-05-10	88.7800	89.230000	88.1101	88.4200	+0.557%	12,102	+18.910%
2024-05-09	88.1600	88.175000	87.6100	87.9300	-0.193%	18,884	+19.572%
2024-05-08	87.1400	88.220000	87.1100	88.1000	0.000%	23,416	+19.342%
2024-05-07	89.0000	89.230000	88.1000	88.1000	-0.755%	94,972	+19.342%
2024-05-06	87.5500	88.770000	87.5500	88.7700	+1.929%	22,622	+18.441%
2024-05-03	87.0400	87.400000	86.8500	87.0900	+1.907%	13,564	+20.726%
2024-05-02	84.8100	85.631200	83.6701	85.4600	+2.298%	19,230	+23.028%
2024-05-01	85.0000	86.239900	83.2100	83.5400	-3.433%	92,101	+25.856%
2024-04-30	87.9400	88.848600	86.5100	86.5100	-1.883%	19,710	+21.535%
2024-04-29	87.4400	88.170000	86.7200	88.1700	+1.159%	23,380	+19.247%
2024-04-26	85.2100	87.500000	85.1200	87.1600	+2.037%	64,157	+20.629%
2024-04-25	83.6900	85.920000	83.6900	85.4200	+1.703%	91,568	+23.086%
2024-04-24	84.7800	85.350000	83.4411	83.9900	+1.757%	36,525	+25.182%
2024-04-23	81.6500	83.005000	81.4500	82.5400	+1.813%	144,861	+27.381%
2024-04-22	80.6200	81.600000	79.7400	81.0700	+1.477%	38,860	+29.690%
2024-04-19	82.1200	82.650000	79.5600	79.8900	-3.421%	47,073	+31.606%
2024-04-18	83.6600	84.122300	82.5600	82.7200	-1.676%	35,193	+27.103%
2024-04-17	86.5100	86.510000	84.0400	84.1300	-2.616%	24,281	+24.973%
2024-04-16	86.0700	86.870000	85.7200	86.3900	+0.559%	34,806	+21.704%
2024-04-15	87.9300	88.450000	85.4600	85.9100	-1.196%	37,116	+22.384%
2024-04-12	88.2100	88.440000	86.8200	86.9500	-3.185%	193,260	+20.920%
2024-04-11	88.5200	90.000000	87.9201	89.8100	+2.150%	36,237	+17.069%
2024-04-10	88.1700	89.000000	87.5100	87.9200	-2.159%	39,117	+19.586%
2024-04-09	89.5000	89.860000	88.4184	89.8600	+1.388%	67,971	+17.004%
2024-04-08	88.6800	89.120000	88.2500	88.6300	+0.328%	20,871	+18.628%
2024-04-05	87.6800	88.840000	87.4100	88.3400	+1.018%	37,081	+19.017%
2024-04-04	90.7200	91.037900	87.3099	87.4500	-2.454%	31,922	+20.229%
2024-04-03	88.4500	90.255000	88.4500	89.6500	-0.078%	31,904	+17.278%
2024-04-02	89.8000	89.800000	88.8400	89.7200	-1.331%	28,156	+17.187%
2024-04-01	91.2400	92.160000	90.7000	90.9300	+0.431%	27,170	+15.627%
2024-03-28	90.5800	90.970000	90.2600	90.5400	-0.099%	29,739	+16.125%
2024-03-27	90.0900	90.630000	89.2169	90.6300	+1.694%	27,606	+16.010%
2024-03-26	90.5500	90.750000	89.1100	89.1200	-0.790%	45,674	+17.976%
2024-03-25	89.2400	90.510000	89.1500	89.8300	-0.746%	21,761	+17.043%
2024-03-22	90.7100	91.220000	90.1000	90.5050	-0.050%	27,367	+16.170%