FTXL
First Trust Nasdaq Semiconductor ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:16:16 AM EDT
261.36USD-0.718%(-1.89)24,598
260.29Bid261.58Ask1.29SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
261.23USD-0.767%(-2.02)
FTXL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 261.15 | 261.77 | 260.24 | 261.36 | -0.718% | 24,598 | 0.000% |
| 2026-10-02 | 263.48 | 266.18 | 262.71 | 263.25 | +2.500% | 170,629 | -0.718% |
| 2026-10-01 | 253.47 | 258.39 | 252.05 | 256.83 | +1.454% | 227,913 | +1.764% |
| 2026-09-30 | 254.06 | 254.66 | 251.50 | 253.15 | +0.257% | 151,040 | +3.243% |
| 2026-09-29 | 253.93 | 255.09 | 251.49 | 252.50 | +1.109% | 117,102 | +3.509% |
| 2026-09-28 | 253.64 | 253.64 | 245.65 | 249.73 | -1.924% | 105,412 | +4.657% |
| 2026-09-25 | 253.32 | 255.89 | 252.20 | 254.63 | +1.446% | 112,481 | +2.643% |
| 2026-09-24 | 247.47 | 251.06 | 246.06 | 251.00 | -0.127% | 45,854 | +4.127% |
| 2026-09-23 | 253.49 | 253.56 | 247.61 | 251.32 | -1.004% | 119,377 | +3.995% |
| 2026-09-22 | 246.26 | 254.15 | 246.26 | 253.87 | +2.400% | 178,148 | +2.950% |
| 2026-09-21 | 242.79 | 249.19 | 240.34 | 247.92 | +4.462% | 298,524 | +5.421% |
| 2026-09-18 | 234.39 | 237.33 | 232.57 | 237.33 | +2.042% | 172,573 | +10.125% |
| 2026-09-17 | 231.01 | 233.65 | 230.38 | 232.58 | +3.872% | 127,251 | +12.374% |
| 2026-09-16 | 227.00 | 227.82 | 221.59 | 223.91 | +0.314% | 112,306 | +16.725% |
| 2026-09-15 | 223.63 | 225.64 | 222.17 | 223.21 | +1.037% | 61,819 | +17.092% |
| 2026-09-14 | 220.68 | 223.73 | 219.57 | 220.92 | -5.787% | 134,945 | +18.305% |
| 2026-09-11 | 232.51 | 236.22 | 232.45 | 234.49 | +2.344% | 59,050 | +11.459% |
| 2026-09-10 | 229.37 | 231.22 | 227.16 | 229.12 | -2.564% | 94,639 | +14.071% |
| 2026-09-09 | 231.46 | 236.76 | 231.46 | 235.15 | +1.031% | 160,163 | +11.146% |
| 2026-09-08 | 233.18 | 235.32 | 231.52 | 232.75 | +2.151% | 107,676 | +12.292% |
| 2026-09-04 | 222.65 | 228.10 | 222.11 | 227.85 | +3.596% | 117,670 | +14.707% |
| 2026-09-03 | 217.41 | 220.52 | 213.75 | 219.94 | +0.269% | 99,479 | +18.832% |
| 2026-09-02 | 216.64 | 219.64 | 215.68 | 219.35 | +0.855% | 76,207 | +19.152% |
| 2026-09-01 | 217.44 | 219.15 | 214.62 | 217.49 | -1.992% | 108,256 | +20.171% |
| 2026-08-31 | 220.92 | 222.68 | 219.84 | 221.91 | +0.763% | 75,476 | +17.777% |
| 2026-08-28 | 225.32 | 225.91 | 219.28 | 220.23 | -3.476% | 159,197 | +18.676% |
| 2026-08-27 | 229.34 | 229.34 | 224.16 | 228.16 | +1.880% | 160,664 | +14.551% |
| 2026-08-26 | 221.97 | 224.16 | 220.96 | 223.95 | +0.516% | 116,029 | +16.705% |
| 2026-08-25 | 223.99 | 224.78 | 221.18 | 222.80 | +1.503% | 94,959 | +17.307% |
| 2026-08-24 | 222.25 | 222.25 | 216.01 | 219.50 | -2.949% | 182,904 | +19.071% |
| 2026-08-21 | 230.14 | 230.16 | 224.27 | 226.17 | -0.890% | 164,702 | +15.559% |
| 2026-08-20 | 226.13 | 229.14 | 224.48 | 228.20 | +0.675% | 162,282 | +14.531% |
| 2026-08-19 | 233.99 | 233.99 | 224.48 | 226.67 | -1.870% | 78,669 | +15.304% |
| 2026-08-18 | 234.22 | 235.51 | 227.85 | 230.99 | -5.270% | 182,268 | +13.148% |
| 2026-08-17 | 242.96 | 247.08 | 242.33 | 243.84 | +1.680% | 176,262 | +7.185% |
| 2026-08-14 | 239.60 | 241.80 | 236.76 | 239.81 | +0.008% | 86,265 | +8.986% |
| 2026-08-13 | 237.61 | 244.61 | 237.25 | 239.79 | +1.071% | 85,628 | +8.995% |
| 2026-08-12 | 239.93 | 240.06 | 237.04 | 237.25 | +2.590% | 117,308 | +10.162% |
| 2026-08-11 | 231.62 | 232.88 | 229.27 | 231.26 | +0.899% | 185,021 | +13.016% |
| 2026-08-10 | 236.41 | 237.35 | 229.20 | 229.20 | -3.083% | 111,470 | +14.031% |
| 2026-08-07 | 236.11 | 237.82 | 230.24 | 236.49 | +2.576% | 119,595 | +10.516% |
| 2026-08-06 | 226.65 | 235.48 | 223.65 | 230.55 | -0.147% | 153,394 | +13.364% |
| 2026-08-05 | 233.00 | 237.71 | 230.04 | 230.89 | -1.761% | 183,194 | +13.197% |
| 2026-08-04 | 228.17 | 236.50 | 227.71 | 235.03 | +7.521% | 210,270 | +11.203% |
| 2026-08-03 | 211.36 | 219.72 | 208.61 | 218.59 | +0.947% | 200,201 | +19.566% |
| 2026-07-31 | 227.43 | 229.58 | 215.98 | 216.54 | -0.588% | 280,367 | +20.698% |
| 2026-07-30 | 210.75 | 220.00 | 210.19 | 217.82 | +8.872% | 304,245 | +19.989% |
| 2026-07-29 | 211.24 | 214.40 | 200.07 | 200.07 | -5.920% | 876,394 | +30.634% |
| 2026-07-28 | 215.57 | 216.32 | 207.98 | 212.66 | -5.673% | 544,732 | +22.900% |
| 2026-07-27 | 231.96 | 232.04 | 217.69 | 225.45 | -1.700% | 265,038 | +15.928% |
| 2026-07-24 | 238.54 | 239.06 | 227.44 | 229.35 | -4.473% | 2,823,225 | +13.957% |
| 2026-07-23 | 239.27 | 243.95 | 237.56 | 240.09 | -1.071% | 524,434 | +8.859% |
| 2026-07-22 | 236.21 | 245.67 | 236.21 | 242.69 | +0.269% | 362,224 | +7.693% |
| 2026-07-21 | 239.45 | 243.04 | 235.57 | 242.04 | +5.981% | 193,844 | +7.982% |
| 2026-07-20 | 232.42 | 234.76 | 227.91 | 228.38 | +0.723% | 211,074 | +14.441% |
| 2026-07-17 | 220.47 | 231.69 | 216.67 | 226.74 | -1.168% | 178,878 | +15.269% |
| 2026-07-16 | 234.28 | 236.33 | 227.32 | 229.42 | -4.765% | 280,288 | +13.922% |
| 2026-07-15 | 251.14 | 251.14 | 234.01 | 240.90 | -3.039% | 248,077 | +8.493% |
| 2026-07-14 | 253.50 | 253.50 | 244.75 | 248.45 | +2.831% | 168,062 | +5.196% |
| 2026-07-13 | 245.75 | 247.20 | 240.12 | 241.61 | -4.897% | 211,936 | +8.174% |
| 2026-07-10 | 250.14 | 256.07 | 248.92 | 254.05 | -0.513% | 308,043 | +2.877% |
| 2026-07-09 | 258.26 | 260.87 | 254.11 | 255.36 | +3.683% | 184,742 | +2.350% |
| 2026-07-08 | 238.40 | 246.54 | 238.35 | 246.29 | +1.823% | 212,222 | +6.119% |
| 2026-07-07 | 242.20 | 244.30 | 234.93 | 241.88 | -5.316% | 394,133 | +8.054% |
| 2026-07-06 | 256.93 | 263.20 | 255.25 | 255.46 | +2.053% | 280,201 | +2.310% |
| 2026-07-02 | 266.61 | 269.08 | 245.18 | 250.32 | -6.170% | 303,192 | +4.410% |
| 2026-07-01 | 274.66 | 276.98 | 266.52 | 266.78 | -6.377% | 152,513 | -2.032% |
| 2026-06-30 | 275.98 | 286.82 | 275.00 | 284.95 | +4.053% | 144,368 | -8.279% |
| 2026-06-29 | 267.06 | 274.45 | 254.56 | 273.85 | +3.157% | 227,151 | -4.561% |
| 2026-06-26 | 271.64 | 273.92 | 264.79 | 265.47 | -6.095% | 1,055,998 | -1.548% |
| 2026-06-25 | 288.67 | 289.61 | 270.24 | 282.70 | +4.114% | 331,060 | -7.549% |
| 2026-06-24 | 275.00 | 275.49 | 263.64 | 271.53 | -0.655% | 215,674 | -3.745% |
| 2026-06-23 | 274.90 | 281.48 | 270.96 | 273.32 | -7.989% | 271,974 | -4.376% |
| 2026-06-22 | 295.69 | 297.36 | 292.00 | 297.05 | +2.714% | 239,355 | -12.015% |
| 2026-06-18 | 284.33 | 291.49 | 283.80 | 289.20 | +6.791% | 273,694 | -9.627% |
| 2026-06-17 | 276.35 | 280.69 | 270.74 | 270.81 | +0.962% | 327,579 | -3.490% |
| 2026-06-16 | 283.14 | 286.18 | 268.15 | 268.23 | -5.613% | 256,178 | -2.561% |
| 2026-06-15 | 282.87 | 284.87 | 280.00 | 284.18 | +5.244% | 247,426 | -8.030% |
| 2026-06-12 | 263.10 | 272.88 | 260.00 | 270.02 | +2.269% | 228,818 | -3.207% |
| 2026-06-11 | 250.58 | 264.49 | 249.75 | 264.03 | +8.041% | 258,312 | -1.011% |
| 2026-06-10 | 248.69 | 257.80 | 243.27 | 244.38 | -3.464% | 210,066 | +6.948% |
| 2026-06-09 | 263.81 | 265.52 | 235.79 | 253.15 | -1.925% | 427,805 | +3.243% |
| 2026-06-08 | 258.48 | 262.89 | 253.74 | 258.12 | +5.622% | 208,349 | +1.255% |
| 2026-06-05 | 262.30 | 262.91 | 244.27 | 244.38 | -10.523% | 454,509 | +6.948% |
| 2026-06-04 | 266.60 | 277.13 | 262.48 | 273.12 | -2.241% | 206,025 | -4.306% |
| 2026-06-03 | 280.07 | 280.96 | 272.29 | 279.38 | +2.206% | 149,678 | -6.450% |
| 2026-06-02 | 265.35 | 273.77 | 263.68 | 273.35 | +5.488% | 171,732 | -4.386% |
| 2026-06-01 | 255.64 | 261.54 | 252.46 | 259.13 | -0.123% | 203,206 | +0.861% |
| 2026-05-29 | 264.64 | 266.60 | 258.33 | 259.45 | -0.632% | 151,570 | +0.736% |
| 2026-05-28 | 258.82 | 263.54 | 254.45 | 261.10 | +0.842% | 197,457 | +0.100% |
| 2026-05-27 | 268.61 | 268.77 | 253.44 | 258.92 | -1.533% | 195,458 | +0.942% |
| 2026-05-26 | 257.09 | 264.41 | 255.87 | 262.95 | +6.058% | 202,053 | -0.605% |
| 2026-05-22 | 244.48 | 250.11 | 244.13 | 247.93 | +2.718% | 190,673 | +5.417% |
| 2026-05-21 | 238.64 | 242.52 | 236.77 | 241.37 | +0.642% | 152,810 | +8.282% |
| 2026-05-20 | 234.60 | 240.07 | 233.97 | 239.83 | +4.360% | 165,496 | +8.977% |
| 2026-05-19 | 224.95 | 233.66 | 220.77 | 229.81 | +0.044% | 264,630 | +13.729% |
| 2026-05-18 | 239.01 | 240.40 | 225.43 | 229.71 | -2.059% | 493,093 | +13.778% |
| 2026-05-15 | 235.55 | 238.99 | 233.24 | 234.54 | -3.814% | 191,709 | +11.435% |
| 2026-05-14 | 243.09 | 246.19 | 241.12 | 243.84 | -0.587% | 144,277 | +7.185% |
| 2026-05-13 | 245.60 | 246.96 | 239.64 | 245.28 | +2.508% | 226,092 | +6.556% |
| 2026-05-12 | 243.62 | 244.98 | 229.94 | 239.28 | -3.892% | 462,878 | +9.228% |
| 2026-05-11 | 245.82 | 249.58 | 244.06 | 248.97 | +3.033% | 331,521 | +4.977% |
| 2026-05-08 | 233.92 | 242.46 | 232.72 | 241.64 | +6.071% | 1,965,649 | +8.161% |
| 2026-05-07 | 232.18 | 232.90 | 226.28 | 227.81 | -2.479% | 261,807 | +14.727% |
| 2026-05-06 | 230.39 | 233.62 | 224.77 | 233.60 | +3.882% | 592,518 | +11.884% |
| 2026-05-05 | 217.77 | 225.92 | 217.31 | 224.87 | +5.109% | 171,317 | +16.227% |
| 2026-05-04 | 217.15 | 217.24 | 211.92 | 213.94 | -0.899% | 177,695 | +22.165% |
| 2026-05-01 | 212.03 | 216.08 | 210.30 | 215.88 | +1.105% | 156,699 | +21.067% |
| 2026-04-30 | 210.86 | 213.52 | 207.67 | 213.52 | +2.693% | 305,925 | +22.405% |
| 2026-04-29 | 205.60 | 207.92 | 204.13 | 207.92 | +3.494% | 144,994 | +25.702% |
| 2026-04-28 | 199.39 | 203.54 | 197.44 | 200.90 | -3.539% | 233,714 | +30.095% |
| 2026-04-27 | 211.18 | 211.22 | 205.66 | 208.27 | -0.824% | 288,822 | +25.491% |
| 2026-04-24 | 208.63 | 210.60 | 205.93 | 210.00 | +5.358% | 240,326 | +24.457% |
| 2026-04-23 | 196.58 | 201.61 | 196.24 | 199.32 | +2.179% | 249,003 | +31.126% |
| 2026-04-22 | 193.79 | 195.12 | 191.83 | 195.07 | +2.383% | 81,764 | +33.983% |
| 2026-04-21 | 190.89 | 192.09 | 189.15 | 190.53 | +0.544% | 107,597 | +37.175% |
| 2026-04-20 | 189.46 | 189.87 | 187.39 | 189.50 | +0.504% | 114,844 | +37.921% |
| 2026-04-17 | 187.26 | 189.23 | 185.80 | 188.55 | +2.262% | 150,100 | +38.616% |
| 2026-04-16 | 180.36 | 184.58 | 180.36 | 184.38 | +2.167% | 82,356 | +41.751% |
| 2026-04-15 | 179.72 | 180.94 | 177.64 | 180.47 | -0.017% | 98,864 | +44.822% |
| 2026-04-14 | 179.56 | 180.52 | 177.43 | 180.50 | +1.593% | 161,066 | +44.798% |
| 2026-04-13 | 173.48 | 177.67 | 173.48 | 177.67 | +1.939% | 93,377 | +47.104% |
| 2026-04-10 | 172.60 | 175.29 | 172.51 | 174.29 | +1.918% | 144,646 | +49.957% |
| 2026-04-09 | 167.14 | 171.09 | 167.14 | 171.01 | +2.389% | 126,250 | +52.833% |
| 2026-04-08 | 165.71 | 167.14 | 163.16 | 167.02 | +6.749% | 500,157 | +56.484% |
| 2026-04-07 | 154.51 | 156.56 | 152.65 | 156.46 | +0.883% | 58,769 | +67.046% |
| 2026-04-06 | 154.26 | 155.81 | 153.44 | 155.09 | +1.254% | 90,605 | +68.522% |
| 2026-04-02 | 146.06 | 153.27 | 146.06 | 153.17 | +0.631% | 81,631 | +70.634% |
| 2026-04-01 | 149.87 | 153.91 | 149.34 | 152.21 | +3.214% | 132,140 | +71.710% |
| 2026-03-31 | 142.16 | 147.79 | 141.61 | 147.47 | +5.873% | 209,693 | +77.229% |
| 2026-03-30 | 147.08 | 147.27 | 138.16 | 139.29 | -4.077% | 311,799 | +87.637% |
| 2026-03-27 | 146.88 | 148.51 | 144.79 | 145.21 | -1.925% | 338,225 | +79.988% |
| 2026-03-26 | 152.82 | 152.82 | 148.06 | 148.06 | -4.601% | 167,639 | +76.523% |
| 2026-03-25 | 155.02 | 156.17 | 153.79 | 155.20 | +1.491% | 145,352 | +68.402% |
| 2026-03-24 | 149.63 | 153.86 | 149.55 | 152.92 | +1.730% | 115,555 | +70.913% |
| 2026-03-23 | 152.04 | 154.18 | 149.99 | 150.32 | +0.717% | 95,168 | +73.869% |
| 2026-03-20 | 153.94 | 154.01 | 147.15 | 149.25 | -2.807% | 213,727 | +75.116% |
| 2026-03-19 | 147.88 | 155.06 | 146.91 | 153.56 | +0.563% | 133,815 | +70.201% |
| 2026-03-18 | 152.99 | 155.16 | 152.22 | 152.70 | +0.052% | 179,672 | +71.159% |
| 2026-03-17 | 152.71 | 152.84 | 150.85 | 152.62 | +1.066% | 71,681 | +71.249% |
| 2026-03-16 | 152.53 | 153.68 | 150.56 | 151.01 | +2.013% | 131,804 | +73.075% |
| 2026-03-13 | 148.18 | 150.75 | 147.44 | 148.03 | +0.900% | 161,346 | +76.559% |
| 2026-03-12 | 149.15 | 149.64 | 146.00 | 146.71 | -3.487% | 54,902 | +78.147% |
| 2026-03-11 | 151.22 | 153.39 | 151.20 | 152.01 | +1.212% | 103,687 | +71.936% |
| 2026-03-10 | 148.30 | 153.51 | 148.30 | 150.19 | +1.179% | 103,809 | +74.020% |
| 2026-03-09 | 139.86 | 148.55 | 139.56 | 148.44 | +4.256% | 116,112 | +76.071% |
| 2026-03-06 | 145.10 | 147.79 | 141.33 | 142.38 | -5.118% | 100,308 | +83.565% |
| 2026-03-05 | 150.51 | 152.66 | 146.69 | 150.06 | -1.438% | 56,503 | +74.170% |
| 2026-03-04 | 151.74 | 153.30 | 149.94 | 152.25 | +2.270% | 133,343 | +71.665% |
| 2026-03-03 | 150.46 | 151.17 | 147.57 | 148.87 | -5.051% | 150,493 | +75.563% |
| 2026-03-02 | 152.63 | 157.05 | 152.63 | 156.79 | +0.474% | 117,855 | +66.694% |
| 2026-02-27 | 154.65 | 157.04 | 154.09 | 156.05 | -1.290% | 2,740,263 | +67.485% |
| 2026-02-26 | 162.06 | 162.39 | 154.90 | 158.09 | -2.983% | 111,883 | +65.324% |
| 2026-02-25 | 161.55 | 163.32 | 161.55 | 162.95 | +2.214% | 125,909 | +60.393% |
| 2026-02-24 | 159.03 | 161.12 | 158.30 | 159.42 | +1.213% | 128,910 | +63.944% |
| 2026-02-23 | 158.22 | 159.20 | 155.63 | 157.51 | -0.800% | 81,866 | +65.932% |
| 2026-02-20 | 155.74 | 159.20 | 155.74 | 158.78 | +1.483% | 101,680 | +64.605% |
| 2026-02-19 | 155.96 | 157.01 | 154.52 | 156.46 | -0.622% | 118,183 | +67.046% |
| 2026-02-18 | 156.52 | 159.55 | 156.06 | 157.44 | +1.007% | 38,187 | +66.006% |
| 2026-02-17 | 154.36 | 157.23 | 152.42 | 155.87 | -0.301% | 62,837 | +67.678% |
| 2026-02-13 | 155.57 | 157.78 | 153.37 | 156.34 | +0.495% | 259,260 | +67.174% |
| 2026-02-12 | 160.95 | 162.31 | 155.46 | 155.57 | -2.299% | 86,239 | +68.002% |
| 2026-02-11 | 157.92 | 160.39 | 155.28 | 159.23 | +3.645% | 88,185 | +64.140% |
| 2026-02-10 | 155.25 | 155.37 | 152.84 | 153.63 | -1.101% | 175,005 | +70.123% |
| 2026-02-09 | 153.09 | 156.72 | 151.43 | 155.34 | +0.694% | 107,091 | +68.250% |
| 2026-02-06 | 148.67 | 154.81 | 148.67 | 154.27 | +5.096% | 82,838 | +69.417% |
| 2026-02-05 | 143.90 | 149.19 | 143.56 | 146.79 | -0.007% | 69,095 | +78.050% |
| 2026-02-04 | 152.74 | 153.97 | 143.28 | 146.80 | -4.140% | 139,499 | +78.038% |
| 2026-02-03 | 158.22 | 158.35 | 150.00 | 153.14 | -1.903% | 154,144 | +70.667% |
| 2026-02-02 | 151.05 | 157.78 | 150.69 | 156.11 | +2.663% | 112,651 | +67.420% |
| 2026-01-30 | 157.39 | 159.98 | 151.78 | 152.06 | -4.365% | 79,790 | +71.880% |
| 2026-01-29 | 158.84 | 159.65 | 153.39 | 159.00 | +0.176% | 130,692 | +64.377% |
| 2026-01-28 | 156.35 | 159.26 | 156.09 | 158.72 | +3.542% | 94,219 | +64.667% |
| 2026-01-27 | 151.50 | 153.81 | 151.06 | 153.29 | +3.022% | 38,843 | +70.500% |
| 2026-01-26 | 149.27 | 150.13 | 148.19 | 148.79 | -0.792% | 62,541 | +75.654% |
| 2026-01-23 | 151.06 | 152.21 | 148.91 | 149.98 | -2.800% | 1,581,201 | +74.263% |
| 2026-01-22 | 156.88 | 156.88 | 153.24 | 154.30 | +0.188% | 128,762 | +69.384% |
| 2026-01-21 | 149.57 | 155.12 | 149.25 | 154.01 | +4.591% | 208,803 | +69.703% |
| 2026-01-20 | 145.99 | 149.35 | 145.98 | 147.25 | -0.935% | 61,118 | +77.494% |
| 2026-01-16 | 149.63 | 150.48 | 147.74 | 148.64 | +1.184% | 67,724 | +75.834% |
| 2026-01-15 | 149.87 | 150.25 | 146.58 | 146.90 | +1.520% | 115,363 | +77.917% |
| 2026-01-14 | 145.46 | 145.46 | 142.99 | 144.70 | -0.733% | 38,500 | +80.620% |
| 2026-01-13 | 145.94 | 147.03 | 145.00 | 145.77 | +0.753% | 57,124 | +79.296% |
| 2026-01-12 | 143.01 | 144.96 | 143.01 | 144.68 | -0.317% | 105,577 | +80.647% |
| 2026-01-09 | 141.46 | 145.58 | 141.46 | 145.14 | +3.716% | 156,499 | +80.074% |
| 2026-01-08 | 142.94 | 142.94 | 138.72 | 139.94 | -2.037% | 81,006 | +86.766% |
| 2026-01-07 | 142.91 | 144.24 | 142.25 | 142.85 | -0.943% | 100,399 | +82.961% |
| 2026-01-06 | 139.80 | 144.30 | 139.69 | 144.21 | +4.591% | 67,723 | +81.236% |
| 2026-01-05 | 139.52 | 139.63 | 137.45 | 137.88 | +1.390% | 74,266 | +89.556% |
| 2026-01-02 | 132.59 | 136.38 | 132.59 | 135.99 | +4.983% | 57,497 | +92.191% |
| 2025-12-31 | 131.88 | 131.88 | 129.53 | 129.53 | -1.425% | 30,239 | +101.768% |
| 2025-12-30 | 131.84 | 132.42 | 131.15 | 131.41 | +0.059% | 21,006 | +98.892% |
| 2025-12-29 | 130.34 | 131.75 | 129.99 | 131.33 | -0.227% | 27,120 | +99.010% |
| 2025-12-26 | 132.51 | 132.51 | 131.41 | 131.63 | -0.090% | 16,697 | +98.558% |
| 2025-12-24 | 130.81 | 131.79 | 130.81 | 131.75 | +0.433% | 12,003 | +98.378% |
| 2025-12-23 | 130.02 | 131.18 | 129.79 | 131.18 | +0.370% | 19,727 | +99.238% |
| 2025-12-22 | 132.04 | 132.32 | 129.95 | 130.70 | +1.049% | 29,073 | +99.975% |
| 2025-12-19 | 126.16 | 129.62 | 126.16 | 129.34 | +3.373% | 19,693 | +102.072% |
| 2025-12-18 | 127.53 | 127.70 | 125.12 | 125.12 | +2.431% | 41,831 | +108.887% |
| 2025-12-17 | 126.24 | 126.44 | 122.01 | 122.15 | -3.284% | 31,668 | +113.966% |
| 2025-12-16 | 127.23 | 127.63 | 125.38 | 126.30 | -1.141% | 22,123 | +106.940% |
| 2025-12-15 | 129.80 | 130.22 | 127.49 | 127.76 | -0.199% | 76,444 | +104.579% |
| 2025-12-12 | 132.81 | 133.08 | 127.63 | 128.01 | -4.896% | 1,867,965 | +104.172% |
| 2025-12-11 | 134.58 | 134.88 | 131.76 | 134.60 | -1.095% | 58,171 | +94.175% |
| 2025-12-10 | 133.29 | 136.30 | 133.03 | 136.09 | +1.849% | 45,767 | +92.049% |
| 2025-12-09 | 132.43 | 133.62 | 132.22 | 133.62 | +0.644% | 25,838 | +95.599% |
| 2025-12-08 | 133.05 | 133.56 | 131.97 | 132.77 | +1.053% | 51,426 | +96.859% |
| 2025-12-05 | 130.54 | 132.50 | 130.54 | 131.38 | +1.433% | 57,133 | +98.932% |
| 2025-12-04 | 130.63 | 130.63 | 128.98 | 129.53 | -1.269% | 42,355 | +101.783% |
| 2025-12-03 | 129.26 | 131.20 | 128.44 | 131.19 | +1.951% | 86,197 | +99.223% |
| 2025-12-02 | 126.56 | 129.15 | 126.30 | 128.68 | +2.853% | 80,617 | +103.108% |
| 2025-12-01 | 123.85 | 125.88 | 123.85 | 125.11 | -0.299% | 86,849 | +108.904% |
| 2025-11-28 | 123.68 | 125.65 | 123.48 | 125.48 | +2.362% | 38,684 | +108.280% |
| 2025-11-26 | 120.72 | 123.62 | 120.72 | 122.59 | +2.429% | 78,000 | +113.198% |
| 2025-11-25 | 117.60 | 119.89 | 116.29 | 119.68 | +0.739% | 71,243 | +118.378% |
| 2025-11-24 | 115.36 | 119.28 | 115.35 | 118.81 | +4.189% | 32,695 | +119.991% |
| 2025-11-21 | 112.23 | 115.51 | 110.24 | 114.03 | +2.026% | 62,063 | +129.205% |
| 2025-11-20 | 120.91 | 120.91 | 111.47 | 111.76 | -5.011% | 95,907 | +133.849% |
| 2025-11-19 | 116.12 | 119.28 | 116.03 | 117.66 | +1.461% | 183,136 | +122.132% |
| 2025-11-18 | 115.46 | 117.24 | 114.38 | 115.97 | -1.701% | 110,193 | +125.376% |
| 2025-11-17 | 119.61 | 121.76 | 116.94 | 117.97 | -2.179% | 125,283 | +121.543% |
| 2025-11-14 | 117.03 | 122.32 | 117.03 | 120.60 | +0.241% | 11,154,267 | +116.716% |
| 2025-11-13 | 124.01 | 124.01 | 119.43 | 120.31 | -3.839% | 350,240 | +117.239% |
| 2025-11-12 | 125.35 | 126.22 | 124.44 | 125.11 | +1.224% | 671,705 | +108.899% |
| 2025-11-11 | 124.57 | 124.57 | 123.50 | 123.60 | -2.341% | 12,069 | +111.456% |
| 2025-11-10 | 126.97 | 126.97 | 125.23 | 126.56 | +2.831% | 28,004 | +106.507% |
| 2025-11-07 | 121.72 | 123.08 | 119.33 | 123.08 | -0.800% | 6,832 | +112.353% |
| 2025-11-06 | 126.83 | 126.93 | 123.43 | 124.07 | -2.120% | 15,506 | +110.654% |
| 2025-11-05 | 123.02 | 128.03 | 123.02 | 126.76 | +3.833% | 17,172 | +106.188% |
| 2025-11-04 | 124.21 | 124.91 | 121.78 | 122.08 | -4.416% | 8,932 | +114.091% |
| 2025-11-03 | 127.68 | 128.16 | 127.42 | 127.72 | +1.268% | 5,222 | +104.637% |
| 2025-10-31 | 127.59 | 127.59 | 125.85 | 126.12 | -0.242% | 7,339 | +107.232% |
| 2025-10-30 | 128.05 | 128.42 | 126.42 | 126.42 | -1.352% | 22,025 | +106.731% |
| 2025-10-29 | 128.28 | 129.89 | 127.54 | 128.16 | +1.383% | 18,286 | +103.936% |
| 2025-10-28 | 125.90 | 127.22 | 125.47 | 126.41 | +0.419% | 14,288 | +106.757% |
| 2025-10-27 | 124.84 | 126.59 | 124.84 | 125.88 | +2.745% | 9,279 | +107.623% |
| 2025-10-24 | 122.90 | 122.94 | 122.52 | 122.52 | +1.339% | 13,189 | +113.323% |
| 2025-10-23 | 119.51 | 120.90 | 119.51 | 120.90 | +3.013% | 4,338 | +116.179% |
| 2025-10-22 | 119.62 | 119.62 | 115.95 | 117.36 | -2.617% | 11,119 | +122.692% |
| 2025-10-21 | 120.51 | 121.00 | 119.70 | 120.52 | -0.522% | 10,415 | +116.865% |
| 2025-10-20 | 120.09 | 121.38 | 120.09 | 121.15 | +2.174% | 13,361 | +115.733% |
| 2025-10-17 | 117.69 | 118.79 | 117.56 | 118.57 | -0.233% | 3,109 | +120.422% |
| 2025-10-16 | 119.02 | 119.80 | 117.89 | 118.85 | +1.063% | 18,469 | +119.907% |
| 2025-10-15 | 116.93 | 117.60 | 116.01 | 117.60 | +2.892% | 17,756 | +122.245% |
| 2025-10-14 | 114.25 | 116.38 | 114.25 | 114.29 | -1.832% | 12,340 | +128.672% |
| 2025-10-13 | 114.90 | 116.52 | 114.90 | 116.43 | +4.973% | 6,824 | +124.482% |
| 2025-10-10 | 118.46 | 118.50 | 110.69 | 110.91 | -6.120% | 10,278 | +135.644% |
| 2025-10-09 | 118.87 | 118.87 | 117.00 | 118.14 | -0.532% | 8,028 | +121.222% |
| 2025-10-08 | 115.66 | 118.78 | 115.66 | 118.78 | +2.936% | 16,187 | +120.045% |
| 2025-10-07 | 119.58 | 119.58 | 115.13 | 115.39 | -2.332% | 10,488 | +126.507% |
| 2025-10-06 | 119.24 | 119.86 | 118.14 | 118.14 | +1.799% | 6,790 | +121.225% |
| 2025-10-03 | 116.82 | 117.30 | 116.05 | 116.05 | -0.351% | 6,340 | +125.205% |
| 2025-10-02 | 115.84 | 116.79 | 115.84 | 116.46 | +1.547% | 10,336 | +124.415% |
| 2025-10-01 | 110.82 | 114.69 | 110.82 | 114.69 | +2.553% | 5,808 | +127.886% |
| 2025-09-30 | 110.90 | 111.83 | 110.61 | 111.83 | +0.626% | 29,312 | +133.705% |
| 2025-09-29 | 112.25 | 112.25 | 111.03 | 111.14 | -0.207% | 3,797 | +135.167% |
| 2025-09-26 | 111.02 | 111.56 | 110.47 | 111.37 | +0.628% | 12,953 | +134.679% |
| 2025-09-25 | 109.84 | 110.86 | 108.33 | 110.67 | -0.285% | 14,907 | +136.152% |
| 2025-09-24 | 110.87 | 111.32 | 110.48 | 110.99 | +0.034% | 20,739 | +135.478% |
| 2025-09-23 | 112.26 | 112.26 | 110.89 | 110.95 | -0.361% | 10,944 | +135.557% |
| 2025-09-22 | 109.24 | 111.56 | 109.24 | 111.36 | +1.929% | 12,056 | +134.707% |
| 2025-09-19 | 109.18 | 109.51 | 108.28 | 109.25 | -0.768% | 7,043 | +139.234% |
| 2025-09-18 | 108.96 | 110.75 | 108.96 | 110.09 | +3.759% | 18,453 | +137.397% |
| 2025-09-17 | 106.05 | 106.61 | 104.44 | 106.11 | -0.222% | 33,595 | +146.320% |
| 2025-09-16 | 106.07 | 106.40 | 105.55 | 106.34 | +0.672% | 29,775 | +145.774% |
| 2025-09-15 | 104.86 | 105.84 | 104.86 | 105.63 | +0.430% | 5,842 | +147.425% |
| 2025-09-12 | 104.96 | 105.19 | 104.48 | 105.18 | +0.413% | 9,917 | +148.488% |
| 2025-09-11 | 104.96 | 104.98 | 104.53 | 104.75 | +1.454% | 13,334 | +149.515% |
| 2025-09-10 | 102.95 | 103.28 | 102.56 | 103.25 | +2.170% | 13,135 | +153.142% |
| 2025-09-09 | 101.12 | 101.32 | 100.54 | 101.05 | -0.095% | 16,871 | +158.635% |
| 2025-09-08 | 100.95 | 101.38 | 100.68 | 101.15 | +0.637% | 11,879 | +158.389% |
| 2025-09-05 | 100.79 | 100.79 | 99.28 | 100.51 | +1.762% | 7,339 | +160.034% |
| 2025-09-04 | 96.87 | 98.77 | 96.87 | 98.77 | +1.778% | 5,256 | +164.615% |
| 2025-09-03 | 97.32 | 97.58 | 96.11 | 97.04 | -0.379% | 13,017 | +169.320% |
| 2025-09-02 | 96.12 | 97.41 | 95.74 | 97.41 | -1.090% | 25,763 | +168.299% |
| 2025-08-29 | 100.17 | 100.17 | 98.08 | 98.49 | -3.011% | 9,605 | +165.374% |
| 2025-08-28 | 101.08 | 101.63 | 100.92 | 101.54 | +0.904% | 5,826 | +157.384% |
| 2025-08-27 | 99.97 | 100.64 | 99.91 | 100.64 | +0.249% | 6,463 | +159.710% |
| 2025-08-26 | 100.55 | 100.71 | 100.25 | 100.39 | +0.852% | 11,907 | +160.356% |
| 2025-08-25 | 99.55 | 99.84 | 99.37 | 99.54 | -0.053% | 8,830 | +162.575% |
| 2025-08-22 | 97.39 | 100.52 | 97.39 | 99.59 | +2.733% | 4,206 | +162.436% |
| 2025-08-21 | 96.80 | 97.49 | 96.72 | 96.94 | -0.696% | 3,933 | +169.608% |
| 2025-08-20 | 97.67 | 97.67 | 95.16 | 97.62 | -0.525% | 6,260 | +167.732% |
| 2025-08-19 | 99.39 | 100.15 | 98.02 | 98.13 | -1.619% | 9,958 | +166.327% |
| 2025-08-18 | 99.19 | 99.80 | 99.19 | 99.75 | +0.352% | 4,533 | +162.016% |
| 2025-08-15 | 100.72 | 100.72 | 99.10 | 99.40 | -2.909% | 4,551 | +162.937% |
| 2025-08-14 | 101.23 | 102.47 | 101.13 | 102.38 | -0.173% | 5,448 | +155.288% |
| 2025-08-13 | 102.18 | 102.56 | 101.46 | 102.56 | +1.158% | 8,407 | +154.846% |
| 2025-08-12 | 98.90 | 101.44 | 98.90 | 101.38 | +3.301% | 10,530 | +157.797% |
| 2025-08-11 | 98.80 | 99.76 | 97.99 | 98.14 | -0.065% | 54,036 | +166.307% |
| 2025-08-08 | 97.15 | 98.26 | 97.15 | 98.21 | +1.035% | 13,448 | +166.133% |
| 2025-08-07 | 97.41 | 97.83 | 96.44 | 97.20 | +1.972% | 9,668 | +168.889% |
| 2025-08-06 | 95.07 | 95.64 | 94.11 | 95.32 | -0.915% | 12,577 | +174.192% |
| 2025-08-05 | 97.02 | 97.32 | 95.42 | 96.20 | -0.545% | 31,285 | +171.684% |
| 2025-08-04 | 95.77 | 96.85 | 95.77 | 96.73 | +1.232% | 23,986 | +170.205% |
| 2025-08-01 | 94.65 | 96.30 | 93.61 | 95.55 | -1.200% | 7,983 | +173.534% |
| 2025-07-31 | 98.95 | 98.95 | 96.13 | 96.71 | -3.470% | 7,134 | +170.252% |
| 2025-07-30 | 100.31 | 100.63 | 99.61 | 100.19 | +0.792% | 33,889 | +160.874% |
| 2025-07-29 | 99.90 | 100.60 | 99.40 | 99.40 | +0.321% | 7,057 | +162.940% |
| 2025-07-28 | 98.13 | 99.16 | 98.13 | 99.08 | +1.859% | 8,504 | +163.785% |
| 2025-07-25 | 97.11 | 97.40 | 96.69 | 97.27 | -0.157% | 5,352 | +168.689% |
| 2025-07-24 | 97.78 | 97.78 | 96.86 | 97.42 | -0.030% | 3,930 | +168.268% |
| 2025-07-23 | 97.57 | 97.57 | 96.47 | 97.45 | -0.583% | 8,975 | +168.187% |
| 2025-07-22 | 99.20 | 99.20 | 97.68 | 98.03 | -1.562% | 21,162 | +166.624% |
| 2025-07-21 | 99.35 | 100.57 | 99.35 | 99.58 | +0.363% | 65,940 | +162.460% |
| 2025-07-18 | 99.63 | 99.63 | 98.88 | 99.22 | +0.144% | 2,656 | +163.413% |
| 2025-07-17 | 98.79 | 99.36 | 98.50 | 99.08 | +0.210% | 7,836 | +163.793% |
| 2025-07-16 | 98.63 | 98.90 | 96.82 | 98.87 | -0.493% | 9,647 | +164.347% |
| 2025-07-15 | 100.21 | 100.31 | 99.22 | 99.36 | +1.001% | 8,138 | +163.043% |
| 2025-07-14 | 97.90 | 98.69 | 97.36 | 98.38 | -1.036% | 8,826 | +165.677% |
| 2025-07-11 | 98.85 | 99.81 | 98.85 | 99.41 | -0.116% | 5,003 | +162.924% |
| 2025-07-10 | 99.73 | 100.13 | 98.98 | 99.52 | +0.974% | 73,138 | +162.621% |
| 2025-07-09 | 98.96 | 98.99 | 98.01 | 98.56 | -0.162% | 13,066 | +165.179% |
| 2025-07-08 | 97.17 | 99.04 | 97.17 | 98.72 | +2.375% | 6,920 | +164.749% |
| 2025-07-07 | 97.43 | 97.74 | 96.33 | 96.43 | -2.072% | 26,512 | +171.036% |
| 2025-07-03 | 98.01 | 98.68 | 98.01 | 98.47 | +0.798% | 21,520 | +165.421% |
| 2025-07-02 | 95.32 | 97.73 | 95.32 | 97.69 | +2.250% | 187,195 | +167.540% |
| 2025-07-01 | 95.33 | 96.25 | 94.78 | 95.54 | -0.417% | 11,212 | +173.561% |
| 2025-06-30 | 96.78 | 96.78 | 95.88 | 95.94 | +0.073% | 14,759 | +172.420% |
| 2025-06-27 | 96.36 | 97.07 | 95.12 | 95.87 | -0.653% | 21,499 | +172.619% |
| 2025-06-26 | 95.56 | 96.50 | 95.56 | 96.50 | +0.657% | 45,585 | +170.839% |
| 2025-06-25 | 95.14 | 95.87 | 94.74 | 95.87 | +1.129% | 19,417 | +172.619% |
| 2025-06-24 | 93.86 | 94.85 | 93.86 | 94.80 | +3.268% | 8,978 | +175.696% |
| 2025-06-23 | 91.47 | 91.97 | 90.51 | 91.80 | +0.537% | 7,957 | +184.706% |
| 2025-06-20 | 92.52 | 92.52 | 89.84 | 91.31 | -0.545% | 5,321 | +186.234% |
| 2025-06-18 | 91.91 | 92.58 | 91.53 | 91.81 | +0.890% | 4,244 | +184.675% |
| 2025-06-17 | 91.94 | 92.33 | 91.00 | 91.00 | -0.774% | 3,753 | +187.209% |
| 2025-06-16 | 90.36 | 92.00 | 90.36 | 91.71 | +3.010% | 5,115 | +184.985% |
| 2025-06-13 | 89.31 | 90.21 | 88.79 | 89.03 | -2.304% | 10,435 | +193.564% |
| 2025-06-12 | 90.99 | 91.56 | 90.95 | 91.13 | -0.153% | 17,194 | +186.799% |
| 2025-06-11 | 91.94 | 92.02 | 90.53 | 91.27 | -0.240% | 5,821 | +186.359% |
| 2025-06-10 | 89.66 | 91.52 | 89.66 | 91.49 | +1.984% | 7,186 | +185.671% |
| 2025-06-09 | 88.36 | 89.95 | 88.36 | 89.71 | +2.620% | 5,614 | +191.339% |
| 2025-06-06 | 87.64 | 88.82 | 87.42 | 87.42 | +0.425% | 6,492 | +198.970% |
| 2025-06-05 | 87.86 | 88.66 | 86.54 | 87.05 | -0.172% | 7,276 | +200.241% |
| 2025-06-04 | 86.65 | 87.39 | 86.05 | 87.20 | +1.172% | 9,166 | +199.725% |
| 2025-06-03 | 83.83 | 86.19 | 83.83 | 86.19 | +3.209% | 6,180 | +203.237% |
| 2025-06-02 | 82.22 | 83.65 | 82.20 | 83.51 | +1.520% | 9,244 | +212.969% |
| 2025-05-30 | 83.03 | 83.03 | 80.94 | 82.26 | -1.697% | 7,990 | +217.724% |
| 2025-05-29 | 83.73 | 84.31 | 83.28 | 83.68 | +0.012% | 14,874 | +212.333% |
| 2025-05-28 | 84.17 | 84.36 | 83.63 | 83.67 | -0.298% | 8,303 | +212.370% |
| 2025-05-27 | 83.11 | 84.35 | 83.11 | 83.92 | +2.957% | 6,710 | +211.439% |
| 2025-05-23 | 80.42 | 81.60 | 80.37 | 81.51 | -1.487% | 12,773 | +220.648% |
| 2025-05-22 | 83.53 | 83.90 | 82.38 | 82.74 | -1.041% | 11,144 | +215.881% |
| 2025-05-21 | 84.37 | 85.84 | 83.00 | 83.61 | -1.589% | 9,996 | +212.594% |
| 2025-05-20 | 84.46 | 85.01 | 84.25 | 84.96 | -0.082% | 14,686 | +207.627% |
| 2025-05-19 | 83.72 | 85.24 | 83.72 | 85.03 | -0.538% | 17,437 | +207.374% |
| 2025-05-16 | 85.54 | 85.54 | 84.56 | 85.49 | -0.419% | 24,282 | +205.720% |
| 2025-05-15 | 85.03 | 86.04 | 84.72 | 85.85 | -0.579% | 35,966 | +204.438% |
| 2025-05-14 | 86.45 | 86.45 | 85.76 | 86.35 | +0.384% | 8,648 | +202.675% |
| 2025-05-13 | 83.98 | 86.38 | 83.98 | 86.02 | +2.932% | 18,598 | +203.836% |
| 2025-05-12 | 82.96 | 84.10 | 82.58 | 83.57 | +6.812% | 30,479 | +212.744% |
| 2025-05-09 | 78.24 | 78.78 | 77.50 | 78.24 | +0.968% | 12,812 | +234.049% |
| 2025-05-08 | 77.54 | 78.64 | 76.80 | 77.49 | +1.520% | 18,136 | +237.282% |
| 2025-05-07 | 75.27 | 76.47 | 74.59 | 76.33 | +1.638% | 10,951 | +242.408% |
| 2025-05-06 | 74.66 | 75.74 | 74.41 | 75.10 | -0.871% | 19,512 | +248.016% |
| 2025-05-05 | 75.71 | 76.52 | 75.71 | 75.76 | -0.903% | 15,692 | +244.984% |
| 2025-05-02 | 76.05 | 77.15 | 75.74 | 76.45 | +3.241% | 21,965 | +241.871% |
| 2025-05-01 | 74.89 | 75.32 | 73.80 | 74.05 | +0.217% | 17,310 | +252.951% |
| 2025-04-30 | 71.61 | 74.14 | 71.33 | 73.89 | -0.041% | 43,392 | +253.715% |
| 2025-04-29 | 73.99 | 74.53 | 73.50 | 73.92 | -0.752% | 95,592 | +253.571% |
| 2025-04-28 | 74.66 | 75.03 | 73.18 | 74.48 | -0.654% | 8,664 | +250.913% |
| 2025-04-25 | 73.41 | 75.24 | 73.41 | 74.97 | +1.051% | 10,299 | +248.619% |
| 2025-04-24 | 71.87 | 74.19 | 71.50 | 74.19 | +6.335% | 8,939 | +252.285% |
| 2025-04-23 | 70.60 | 71.31 | 69.67 | 69.77 | +3.624% | 21,629 | +274.602% |
| 2025-04-22 | 66.79 | 67.89 | 66.46 | 67.33 | +1.907% | 16,199 | +288.178% |
| 2025-04-21 | 65.34 | 66.12 | 64.62 | 66.07 | -1.740% | 24,733 | +295.580% |
| 2025-04-17 | 67.00 | 67.39 | 66.41 | 67.24 | -0.370% | 19,985 | +288.697% |
| 2025-04-16 | 67.16 | 68.00 | 65.21 | 67.49 | -3.558% | 34,976 | +287.257% |
| 2025-04-15 | 69.90 | 70.60 | 69.57 | 69.98 | 0.000% | 9,197 | +273.478% |