Dark

FTXL
First Trust Nasdaq Semiconductor ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:57:49 PM EDT

229.54USD-2.939%(-6.95)111,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:01:30 AM EDT

234.09USD-1.015%(-2.40)218

After-hours

Aug 10, 2026 4:16:30 PM EDT

228.34USD-0.523%(-1.20)120

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	236.4100	237.350000	229.2000	229.2000	-3.083%	111,470	0.000%
2026-08-07	236.1100	237.820000	230.2400	236.4900	+2.576%	119,595	-3.083%
2026-08-06	226.6500	235.480000	223.6501	230.5500	-0.147%	153,394	-0.586%
2026-08-05	233.0000	237.705000	230.0400	230.8900	-1.761%	183,194	-0.732%
2026-08-04	228.1700	236.500000	227.7100	235.0300	+7.521%	210,270	-2.481%
2026-08-03	211.3600	219.720000	208.6100	218.5900	+0.947%	200,201	+4.854%
2026-07-31	227.4300	229.580000	215.9801	216.5400	-0.588%	280,367	+5.846%
2026-07-30	210.7500	220.000000	210.1900	217.8200	+8.872%	304,245	+5.224%
2026-07-29	211.2400	214.400000	200.0700	200.0700	-5.920%	876,394	+14.560%
2026-07-28	215.5700	216.320000	207.9800	212.6600	-5.673%	544,732	+7.778%
2026-07-27	231.9600	232.040000	217.6900	225.4500	-1.700%	265,038	+1.663%
2026-07-24	238.5400	239.060000	227.4400	229.3500	-4.473%	2,823,225	-0.065%
2026-07-23	239.2700	243.950000	237.5600	240.0900	-1.071%	524,434	-4.536%
2026-07-22	236.2100	245.670000	236.2100	242.6900	+0.269%	362,224	-5.559%
2026-07-21	239.4500	243.040000	235.5700	242.0400	+5.981%	193,844	-5.305%
2026-07-20	232.4200	234.760000	227.9100	228.3800	+0.723%	211,074	+0.359%
2026-07-17	220.4700	231.690000	216.6700	226.7400	-1.168%	178,878	+1.085%
2026-07-16	234.2800	236.330000	227.3151	229.4200	-4.765%	280,288	-0.096%
2026-07-15	251.1400	251.140000	234.0051	240.9000	-3.039%	248,077	-4.857%
2026-07-14	253.5000	253.500000	244.7500	248.4500	+2.831%	168,062	-7.748%
2026-07-13	245.7500	247.200000	240.1200	241.6100	-4.897%	211,936	-5.136%
2026-07-10	250.1400	256.070000	248.9200	254.0500	-0.513%	308,043	-9.782%
2026-07-09	258.2650	260.865000	254.1100	255.3600	+3.683%	184,742	-10.244%
2026-07-08	238.4000	246.540000	238.3500	246.2900	+1.823%	212,222	-6.939%
2026-07-07	242.2000	244.300000	234.9300	241.8800	-5.316%	394,133	-5.242%
2026-07-06	256.9300	263.200000	255.2500	255.4600	+2.053%	280,201	-10.279%
2026-07-02	266.6100	269.080000	245.1800	250.3200	-6.170%	303,192	-8.437%
2026-07-01	274.6600	276.980000	266.5200	266.7800	-6.377%	152,513	-14.087%
2026-06-30	275.9800	286.820000	275.0050	284.9500	+4.053%	144,368	-19.565%
2026-06-29	267.0600	274.449900	254.5600	273.8500	+3.157%	227,151	-16.305%
2026-06-26	271.6400	273.920000	264.7900	265.4700	-6.095%	1,055,998	-13.663%
2026-06-25	288.6700	289.605000	270.2400	282.7000	+4.114%	331,060	-18.925%
2026-06-24	275.0000	275.490000	263.6400	271.5300	-0.655%	215,674	-15.589%
2026-06-23	274.9000	281.480000	270.9600	273.3200	-7.989%	271,974	-16.142%
2026-06-22	295.6900	297.360000	292.0000	297.0500	+2.714%	239,355	-22.841%
2026-06-18	284.3300	291.489000	283.8000	289.2000	+6.791%	273,694	-20.747%
2026-06-17	276.3500	280.690000	270.7400	270.8100	+0.962%	327,579	-15.365%
2026-06-16	283.1400	286.180000	268.1501	268.2300	-5.613%	256,178	-14.551%
2026-06-15	282.8700	284.870000	280.0000	284.1800	+5.244%	247,426	-19.347%
2026-06-12	263.1000	272.880000	260.0000	270.0200	+2.269%	228,818	-15.117%
2026-06-11	250.5800	264.490000	249.7500	264.0300	+8.041%	258,312	-13.192%
2026-06-10	248.6900	257.800000	243.2700	244.3800	-3.464%	210,066	-6.212%
2026-06-09	263.8100	265.520000	235.7900	253.1500	-1.925%	427,805	-9.461%
2026-06-08	258.4800	262.890000	253.7401	258.1200	+5.622%	208,349	-11.204%
2026-06-05	262.3000	262.910000	244.2700	244.3800	-10.523%	454,509	-6.212%
2026-06-04	266.6000	277.130000	262.4800	273.1200	-2.241%	206,025	-16.081%
2026-06-03	280.0700	280.960000	272.2900	279.3800	+2.206%	149,678	-17.961%
2026-06-02	265.3500	273.770000	263.6800	273.3500	+5.488%	171,732	-16.151%
2026-06-01	255.6400	261.540000	252.4600	259.1300	-0.123%	203,206	-11.550%
2026-05-29	264.6400	266.600000	258.3300	259.4500	-0.632%	151,570	-11.659%
2026-05-28	258.8200	263.540000	254.4500	261.1000	+0.842%	197,457	-12.218%
2026-05-27	268.6100	268.772100	253.4400	258.9200	-1.533%	195,458	-11.478%
2026-05-26	257.0900	264.409900	255.8700	262.9500	+6.058%	202,053	-12.835%
2026-05-22	244.4800	250.110000	244.1300	247.9300	+2.718%	190,673	-7.555%
2026-05-21	238.6400	242.520000	236.7700	241.3700	+0.642%	152,810	-5.042%
2026-05-20	234.6000	240.070000	233.9700	239.8300	+4.360%	165,496	-4.432%
2026-05-19	224.9500	233.660000	220.7700	229.8100	+0.044%	264,630	-0.265%
2026-05-18	239.0100	240.400000	225.4300	229.7100	-2.059%	493,093	-0.222%
2026-05-15	235.5500	238.990000	233.2400	234.5400	-3.814%	191,709	-2.277%
2026-05-14	243.0900	246.195000	241.1200	243.8400	-0.587%	144,277	-6.004%
2026-05-13	245.6050	246.955000	239.6400	245.2800	+2.508%	226,092	-6.556%
2026-05-12	243.6200	244.980000	229.9400	239.2800	-3.892%	462,878	-4.213%
2026-05-11	245.8200	249.579900	244.0600	248.9700	+3.033%	331,521	-7.941%
2026-05-08	233.9200	242.460000	232.7150	241.6400	+6.071%	1,965,649	-5.148%
2026-05-07	232.1800	232.900000	226.2800	227.8100	-2.479%	261,807	+0.610%
2026-05-06	230.3900	233.620000	224.7725	233.6000	+3.882%	592,518	-1.884%
2026-05-05	217.7700	225.920000	217.3100	224.8700	+5.109%	171,317	+1.926%
2026-05-04	217.1500	217.240000	211.9200	213.9400	-0.899%	177,695	+7.133%
2026-05-01	212.0300	216.080000	210.3000	215.8800	+1.105%	156,699	+6.170%
2026-04-30	210.8600	213.520000	207.6738	213.5200	+2.693%	305,925	+7.344%
2026-04-29	205.6000	207.920000	204.1250	207.9200	+3.494%	144,994	+10.235%
2026-04-28	199.3900	203.545000	197.4400	200.9000	-3.539%	233,714	+14.087%
2026-04-27	211.1800	211.220000	205.6600	208.2700	-0.824%	288,822	+10.049%
2026-04-24	208.6350	210.600000	205.9300	210.0000	+5.358%	240,326	+9.143%
2026-04-23	196.5800	201.610000	196.2400	199.3200	+2.179%	249,003	+14.991%
2026-04-22	193.7900	195.120000	191.8300	195.0700	+2.383%	81,764	+17.496%
2026-04-21	190.8900	192.090000	189.1500	190.5300	+0.544%	107,597	+20.296%
2026-04-20	189.4600	189.870000	187.3932	189.5000	+0.504%	114,844	+20.950%
2026-04-17	187.2600	189.230000	185.8000	188.5500	+2.262%	150,100	+21.559%
2026-04-16	180.3600	184.580000	180.3600	184.3800	+2.167%	82,356	+24.308%
2026-04-15	179.7200	180.945000	177.6400	180.4700	-0.017%	98,864	+27.002%
2026-04-14	179.5600	180.520000	177.4300	180.5000	+1.593%	161,066	+26.981%
2026-04-13	173.4800	177.670000	173.4800	177.6700	+1.939%	93,377	+29.003%
2026-04-10	172.6000	175.290000	172.5100	174.2900	+1.918%	144,646	+31.505%
2026-04-09	167.1400	171.090000	167.1400	171.0100	+2.389%	126,250	+34.027%
2026-04-08	165.7100	167.140000	163.1650	167.0200	+6.749%	500,157	+37.229%
2026-04-07	154.5100	156.560000	152.6500	156.4600	+0.883%	58,769	+46.491%
2026-04-06	154.2600	155.810000	153.4400	155.0900	+1.254%	90,605	+47.785%
2026-04-02	146.0600	153.270000	146.0600	153.1700	+0.631%	81,631	+49.638%
2026-04-01	149.8700	153.910000	149.3400	152.2100	+3.214%	132,140	+50.581%
2026-03-31	142.1600	147.790000	141.6100	147.4700	+5.873%	209,693	+55.421%
2026-03-30	147.0800	147.269000	138.1600	139.2900	-4.077%	311,799	+64.549%
2026-03-27	146.8800	148.510000	144.7900	145.2100	-1.925%	338,225	+57.840%
2026-03-26	152.8200	152.820000	148.0600	148.0600	-4.601%	167,639	+54.802%
2026-03-25	155.0200	156.170000	153.7900	155.2000	+1.491%	145,352	+47.680%
2026-03-24	149.6300	153.860000	149.5500	152.9200	+1.730%	115,555	+49.882%
2026-03-23	152.0400	154.180000	149.9900	150.3200	+0.717%	95,168	+52.475%
2026-03-20	153.9400	154.010000	147.1500	149.2500	-2.807%	213,727	+53.568%
2026-03-19	147.8800	155.060000	146.9100	153.5600	+0.563%	133,815	+49.258%
2026-03-18	152.9900	155.155000	152.2200	152.7000	+0.052%	179,672	+50.098%
2026-03-17	152.7100	152.838600	150.8500	152.6200	+1.066%	71,681	+50.177%
2026-03-16	152.5300	153.680000	150.5600	151.0100	+2.013%	131,804	+51.778%
2026-03-13	148.1800	150.750000	147.4400	148.0300	+0.900%	161,346	+54.833%
2026-03-12	149.1500	149.640000	146.0000	146.7100	-3.487%	54,902	+56.227%
2026-03-11	151.2200	153.390000	151.2000	152.0100	+1.212%	103,687	+50.780%
2026-03-10	148.3000	153.510000	148.3000	150.1900	+1.179%	103,809	+52.607%
2026-03-09	139.8600	148.550000	139.5600	148.4400	+4.256%	116,112	+54.406%
2026-03-06	145.1000	147.795000	141.3300	142.3800	-5.118%	100,308	+60.978%
2026-03-05	150.5100	152.660000	146.6900	150.0600	-1.438%	56,503	+52.739%
2026-03-04	151.7400	153.300000	149.9400	152.2500	+2.270%	133,343	+50.542%
2026-03-03	150.4600	151.170000	147.5700	148.8700	-5.051%	150,493	+53.960%
2026-03-02	152.6300	157.050000	152.6300	156.7900	+0.474%	117,855	+46.183%
2026-02-27	154.6500	157.040000	154.0900	156.0500	-1.290%	2,740,263	+46.876%
2026-02-26	162.0600	162.390000	154.9035	158.0900	-2.983%	111,883	+44.981%
2026-02-25	161.5500	163.325000	161.5500	162.9500	+2.214%	125,909	+40.657%
2026-02-24	159.0300	161.120000	158.3000	159.4200	+1.213%	128,910	+43.771%
2026-02-23	158.2200	159.200000	155.6300	157.5100	-0.800%	81,866	+45.515%
2026-02-20	155.7400	159.200000	155.7400	158.7800	+1.483%	101,680	+44.351%
2026-02-19	155.9600	157.009900	154.5200	156.4600	-0.622%	118,183	+46.491%
2026-02-18	156.5200	159.550000	156.0628	157.4400	+1.007%	38,187	+45.579%
2026-02-17	154.3600	157.229900	152.4192	155.8700	-0.301%	62,837	+47.046%
2026-02-13	155.5700	157.780000	153.3700	156.3400	+0.495%	259,260	+46.604%
2026-02-12	160.9500	162.305000	155.4600	155.5700	-2.299%	86,239	+47.329%
2026-02-11	157.9200	160.390000	155.2800	159.2300	+3.645%	88,185	+43.943%
2026-02-10	155.2500	155.370000	152.8400	153.6300	-1.101%	175,005	+49.190%
2026-02-09	153.0900	156.720000	151.4300	155.3400	+0.694%	107,091	+47.547%
2026-02-06	148.6700	154.805000	148.6700	154.2700	+5.096%	82,838	+48.571%
2026-02-05	143.9000	149.190000	143.5600	146.7900	-0.007%	69,095	+56.141%
2026-02-04	152.7400	153.965000	143.2750	146.8000	-4.140%	139,499	+56.131%
2026-02-03	158.2200	158.350000	150.0031	153.1400	-1.903%	154,144	+49.667%
2026-02-02	151.0500	157.775000	150.6875	156.1100	+2.663%	112,651	+46.820%
2026-01-30	157.3900	159.980000	151.7800	152.0600	-4.365%	79,790	+50.730%
2026-01-29	158.8400	159.650000	153.3900	159.0000	+0.176%	130,692	+44.151%
2026-01-28	156.3500	159.259600	156.0920	158.7200	+3.542%	94,219	+44.405%
2026-01-27	151.5000	153.810000	151.0610	153.2900	+3.022%	38,843	+49.521%
2026-01-26	149.2700	150.130000	148.1900	148.7928	-0.792%	62,541	+54.040%
2026-01-23	151.0600	152.210000	148.9100	149.9800	-2.800%	1,581,201	+52.820%
2026-01-22	156.8800	156.880000	153.2400	154.3000	+0.188%	128,762	+48.542%
2026-01-21	149.5700	155.120000	149.2550	154.0100	+4.591%	208,803	+48.822%
2026-01-20	145.9900	149.347400	145.9800	147.2500	-0.935%	61,118	+55.654%
2026-01-16	149.6300	150.483500	147.7420	148.6400	+1.184%	67,724	+54.198%
2026-01-15	149.8700	150.250000	146.5800	146.9000	+1.520%	115,363	+56.025%
2026-01-14	145.4600	145.460000	142.9900	144.7012	-0.733%	38,500	+58.395%
2026-01-13	145.9400	147.028300	145.0000	145.7700	+0.753%	57,124	+57.234%
2026-01-12	143.0100	144.960000	143.0100	144.6800	-0.317%	105,577	+58.419%
2026-01-09	141.4600	145.580000	141.4600	145.1400	+3.716%	156,499	+57.916%
2026-01-08	142.9400	142.940000	138.7250	139.9400	-2.037%	81,006	+63.784%
2026-01-07	142.9100	144.240000	142.2500	142.8500	-0.943%	100,399	+60.448%
2026-01-06	139.8000	144.300000	139.6950	144.2100	+4.591%	67,723	+58.935%
2026-01-05	139.5200	139.629900	137.4500	137.8800	+1.390%	74,266	+66.232%
2026-01-02	132.5900	136.379900	132.5900	135.9900	+4.983%	57,497	+68.542%
2025-12-31	131.8800	131.880000	129.5347	129.5347	-1.425%	30,239	+76.941%
2025-12-30	131.8400	132.420000	131.1500	131.4078	+0.059%	21,006	+74.419%
2025-12-29	130.3400	131.750000	129.9900	131.3300	-0.227%	27,120	+74.522%
2025-12-26	132.5100	132.510000	131.4100	131.6293	-0.090%	16,697	+74.125%
2025-12-24	130.8100	131.790000	130.8100	131.7483	+0.433%	12,003	+73.968%
2025-12-23	130.0200	131.180000	129.7940	131.1800	+0.370%	19,727	+74.722%
2025-12-22	132.0400	132.320000	129.9519	130.6965	+1.049%	29,073	+75.368%
2025-12-19	126.1600	129.621800	126.1600	129.3400	+3.373%	19,693	+77.207%
2025-12-18	127.5300	127.700500	125.1200	125.1200	+2.431%	41,831	+83.184%
2025-12-17	126.2400	126.440100	122.0100	122.1500	-3.284%	31,668	+87.638%
2025-12-16	127.2300	127.625000	125.3800	126.2973	-1.141%	22,123	+81.477%
2025-12-15	129.8000	130.222800	127.4900	127.7552	-0.199%	76,444	+79.406%
2025-12-12	132.8100	133.080000	127.6300	128.0100	-4.896%	1,867,965	+79.049%
2025-12-11	134.5800	134.880000	131.7600	134.6000	-1.095%	58,171	+70.282%
2025-12-10	133.2900	136.300000	133.0285	136.0900	+1.849%	45,767	+68.418%
2025-12-09	132.4300	133.620000	132.2150	133.6200	+0.644%	25,838	+71.531%
2025-12-08	133.0500	133.560000	131.9750	132.7653	+1.053%	51,426	+72.635%
2025-12-05	130.5400	132.500000	130.5400	131.3815	+1.433%	57,133	+74.454%
2025-12-04	130.6300	130.630000	128.9800	129.5250	-1.269%	42,355	+76.954%
2025-12-03	129.2600	131.200000	128.4350	131.1900	+1.951%	86,197	+74.708%
2025-12-02	126.5600	129.150000	126.3000	128.6800	+2.853%	80,617	+78.116%
2025-12-01	123.8500	125.880100	123.8500	125.1100	-0.299%	86,849	+83.199%
2025-11-28	123.6800	125.650000	123.4790	125.4850	+2.362%	38,684	+82.651%
2025-11-26	120.7200	123.620000	120.7200	122.5900	+2.429%	78,000	+86.965%
2025-11-25	117.6000	119.890000	116.2900	119.6826	+0.739%	71,243	+91.507%
2025-11-24	115.3600	119.280000	115.3500	118.8050	+4.189%	32,695	+92.921%
2025-11-21	112.2300	115.509900	110.2400	114.0287	+2.026%	62,063	+101.002%
2025-11-20	120.9100	120.910000	111.4700	111.7643	-5.011%	95,907	+105.074%
2025-11-19	116.1200	119.275000	116.0308	117.6600	+1.461%	183,136	+94.799%
2025-11-18	115.4625	117.239100	114.3810	115.9661	-1.701%	110,193	+97.644%
2025-11-17	119.6100	121.760000	116.9400	117.9725	-2.179%	125,283	+94.283%
2025-11-14	117.0300	122.320000	117.0300	120.6000	+0.241%	11,154,267	+90.050%
2025-11-13	124.0100	124.010000	119.4301	120.3100	-3.839%	350,240	+90.508%
2025-11-12	125.3500	126.220000	124.4400	125.1129	+1.224%	671,705	+83.195%
2025-11-11	124.5700	124.570000	123.5000	123.6003	-2.341%	12,069	+85.436%
2025-11-10	126.9700	126.970000	125.2350	126.5626	+2.831%	28,004	+81.096%
2025-11-07	121.7201	123.077900	119.3301	123.0779	-0.800%	6,832	+86.224%
2025-11-06	126.8300	126.931400	123.4300	124.0708	-2.120%	15,506	+84.733%
2025-11-05	123.0200	128.034000	123.0200	126.7581	+3.833%	17,172	+80.817%
2025-11-04	124.2100	124.911000	121.7800	122.0791	-4.416%	8,932	+87.747%
2025-11-03	127.6800	128.160000	127.4200	127.7188	+1.268%	5,222	+79.457%
2025-10-31	127.5900	127.590000	125.8500	126.1195	-0.242%	7,339	+81.732%
2025-10-30	128.0500	128.420000	126.4250	126.4250	-1.352%	22,025	+81.293%
2025-10-29	128.2800	129.890000	127.5386	128.1578	+1.383%	18,286	+78.842%
2025-10-28	125.9000	127.219900	125.4700	126.4090	+0.419%	14,288	+81.316%
2025-10-27	124.8400	126.595000	124.8400	125.8821	+2.745%	9,279	+82.075%
2025-10-24	122.9000	122.936400	122.5186	122.5186	+1.339%	13,189	+87.074%
2025-10-23	119.5060	120.900000	119.5060	120.9000	+3.013%	4,338	+89.578%
2025-10-22	119.6200	119.620000	115.9500	117.3638	-2.617%	11,119	+95.290%
2025-10-21	120.5100	120.997000	119.7000	120.5172	-0.522%	10,415	+90.180%
2025-10-20	120.0900	121.378500	120.0900	121.1500	+2.174%	13,361	+89.187%
2025-10-17	117.6900	118.787500	117.5580	118.5728	-0.233%	3,109	+93.299%
2025-10-16	119.0220	119.796900	117.8933	118.8500	+1.063%	18,469	+92.848%
2025-10-15	116.9300	117.600000	116.0100	117.6000	+2.892%	17,756	+94.898%
2025-10-14	114.2500	116.380000	114.2500	114.2948	-1.832%	12,340	+100.534%
2025-10-13	114.9000	116.520000	114.9000	116.4282	+4.973%	6,824	+96.860%
2025-10-10	118.4600	118.500000	110.6901	110.9130	-6.120%	10,278	+106.648%
2025-10-09	118.8700	118.870000	117.0000	118.1439	-0.532%	8,028	+94.001%
2025-10-08	115.6645	118.775600	115.6645	118.7756	+2.936%	16,187	+92.969%
2025-10-07	119.5800	119.580000	115.1300	115.3873	-2.332%	10,488	+98.635%
2025-10-06	119.2400	119.855700	118.1424	118.1424	+1.799%	6,790	+94.003%
2025-10-03	116.8200	117.302100	116.0544	116.0544	-0.351%	6,340	+97.494%
2025-10-02	115.8434	116.789900	115.8434	116.4628	+1.547%	10,336	+96.801%
2025-10-01	110.8200	114.695000	110.8200	114.6888	+2.553%	5,808	+99.845%
2025-09-30	110.9000	111.833500	110.6050	111.8335	+0.626%	29,312	+104.948%
2025-09-29	112.2550	112.255000	111.0304	111.1382	-0.207%	3,797	+106.230%
2025-09-26	111.0200	111.556100	110.4729	111.3691	+0.628%	12,953	+105.802%
2025-09-25	109.8400	110.860000	108.3340	110.6746	-0.285%	14,907	+107.094%
2025-09-24	110.8700	111.320000	110.4846	110.9913	+0.034%	20,739	+106.503%
2025-09-23	112.2600	112.260000	110.8900	110.9539	-0.361%	10,944	+106.572%
2025-09-22	109.2400	111.556300	109.2400	111.3560	+1.929%	12,056	+105.826%
2025-09-19	109.1800	109.512900	108.2800	109.2488	-0.768%	7,043	+109.796%
2025-09-18	108.9600	110.750000	108.9600	110.0939	+3.759%	18,453	+108.186%
2025-09-17	106.0500	106.610000	104.4400	106.1058	-0.222%	33,595	+116.011%
2025-09-16	106.0700	106.400000	105.5500	106.3416	+0.672%	29,775	+115.532%
2025-09-15	104.8600	105.840000	104.8600	105.6322	+0.430%	5,842	+116.979%
2025-09-12	104.9600	105.190000	104.4800	105.1800	+0.413%	9,917	+117.912%
2025-09-11	104.9599	104.977400	104.5258	104.7473	+1.454%	13,334	+118.812%
2025-09-10	102.9500	103.280000	102.5600	103.2463	+2.170%	13,135	+121.993%
2025-09-09	101.1200	101.320000	100.5400	101.0536	-0.095%	16,871	+126.810%
2025-09-08	100.9500	101.380000	100.6800	101.1500	+0.637%	11,879	+126.594%
2025-09-05	100.7902	100.790200	99.2750	100.5100	+1.762%	7,339	+128.037%
2025-09-04	96.8700	98.770000	96.8700	98.7700	+1.778%	5,256	+132.054%
2025-09-03	97.3237	97.579900	96.1100	97.0444	-0.379%	13,017	+136.181%
2025-09-02	96.1200	97.413700	95.7400	97.4137	-1.090%	25,763	+135.285%
2025-08-29	100.1750	100.175000	98.0800	98.4876	-3.011%	9,605	+132.720%
2025-08-28	101.0800	101.634000	100.9205	101.5448	+0.904%	5,826	+125.713%
2025-08-27	99.9700	100.635300	99.9099	100.6353	+0.249%	6,463	+127.753%
2025-08-26	100.5500	100.710000	100.2500	100.3856	+0.852%	11,907	+128.320%
2025-08-25	99.5500	99.840000	99.3735	99.5371	-0.053%	8,830	+130.266%
2025-08-22	97.3943	100.515000	97.3943	99.5900	+2.733%	4,206	+130.144%
2025-08-21	96.8000	97.490000	96.7188	96.9407	-0.696%	3,933	+136.433%
2025-08-20	97.6700	97.670000	95.1639	97.6200	-0.525%	6,260	+134.788%
2025-08-19	99.3854	100.150000	98.0200	98.1349	-1.619%	9,958	+133.556%
2025-08-18	99.1900	99.800000	99.1900	99.7497	+0.352%	4,533	+129.775%
2025-08-15	100.7200	100.720000	99.0993	99.4002	-2.909%	4,551	+130.583%
2025-08-14	101.2300	102.473500	101.1316	102.3785	-0.173%	5,448	+123.875%
2025-08-13	102.1800	102.556000	101.4624	102.5560	+1.158%	8,407	+123.488%
2025-08-12	98.9000	101.440000	98.9000	101.3820	+3.301%	10,530	+126.076%
2025-08-11	98.8000	99.760000	97.9900	98.1425	-0.065%	54,036	+133.538%
2025-08-08	97.1500	98.260000	97.1500	98.2064	+1.035%	13,448	+133.386%
2025-08-07	97.4100	97.830000	96.4400	97.2000	+1.972%	9,668	+135.802%
2025-08-06	95.0700	95.644000	94.1150	95.3200	-0.915%	12,577	+140.453%
2025-08-05	97.0200	97.320000	95.4212	96.2000	-0.545%	31,285	+138.254%
2025-08-04	95.7700	96.850000	95.7700	96.7267	+1.232%	23,986	+136.956%
2025-08-01	94.6500	96.304100	93.6065	95.5495	-1.200%	7,983	+139.876%
2025-07-31	98.9500	98.950000	96.1301	96.7098	-3.470%	7,134	+136.998%
2025-07-30	100.3100	100.630000	99.6127	100.1863	+0.792%	33,889	+128.774%
2025-07-29	99.9000	100.600000	99.3991	99.3991	+0.321%	7,057	+130.586%
2025-07-28	98.1300	99.160000	98.1300	99.0806	+1.859%	8,504	+131.327%
2025-07-25	97.1096	97.400000	96.6936	97.2722	-0.157%	5,352	+135.627%
2025-07-24	97.7800	97.780000	96.8600	97.4250	-0.030%	3,930	+135.258%
2025-07-23	97.5700	97.570000	96.4715	97.4543	-0.583%	8,975	+135.187%
2025-07-22	99.2000	99.200000	97.6800	98.0256	-1.562%	21,162	+133.816%
2025-07-21	99.3500	100.569000	99.3500	99.5808	+0.363%	65,940	+130.165%
2025-07-18	99.6300	99.630000	98.8750	99.2207	+0.144%	2,656	+131.000%
2025-07-17	98.7934	99.360000	98.5050	99.0778	+0.210%	7,836	+131.333%
2025-07-16	98.6300	98.900000	96.8172	98.8700	-0.493%	9,647	+131.820%
2025-07-15	100.2100	100.308000	99.2190	99.3600	+1.001%	8,138	+130.676%
2025-07-14	97.9000	98.685400	97.3600	98.3750	-1.036%	8,826	+132.986%
2025-07-11	98.8500	99.805000	98.8500	99.4050	-0.116%	5,003	+130.572%
2025-07-10	99.7300	100.127100	98.9800	99.5200	+0.974%	73,138	+130.305%
2025-07-09	98.9600	98.985300	98.0100	98.5600	-0.162%	13,066	+132.549%
2025-07-08	97.1670	99.040000	97.1670	98.7200	+2.375%	6,920	+132.172%
2025-07-07	97.4300	97.740000	96.3301	96.4300	-2.072%	26,512	+137.685%
2025-07-03	98.0100	98.680000	98.0100	98.4700	+0.798%	21,520	+132.761%
2025-07-02	95.3200	97.735000	95.3200	97.6900	+2.250%	187,195	+134.620%
2025-07-01	95.3300	96.250000	94.7786	95.5400	-0.417%	11,212	+139.900%
2025-06-30	96.7800	96.780000	95.8800	95.9400	+0.073%	14,759	+138.899%
2025-06-27	96.3650	97.069900	95.1201	95.8700	-0.653%	21,499	+139.074%
2025-06-26	95.5626	96.500000	95.5626	96.5000	+0.657%	45,585	+137.513%
2025-06-25	95.1400	95.870000	94.7397	95.8700	+1.129%	19,417	+139.074%
2025-06-24	93.8584	94.850000	93.8584	94.8000	+3.268%	8,978	+141.772%
2025-06-23	91.4750	91.970000	90.5100	91.8000	+0.537%	7,957	+149.673%
2025-06-20	92.5200	92.520000	89.8420	91.3100	-0.545%	5,321	+151.013%
2025-06-18	91.9100	92.580000	91.5300	91.8100	+0.890%	4,244	+149.646%
2025-06-17	91.9400	92.333700	91.0000	91.0000	-0.774%	3,753	+151.868%
2025-06-16	90.3588	92.000000	90.3588	91.7100	+3.010%	5,115	+149.918%
2025-06-13	89.3100	90.211100	88.7900	89.0300	-2.304%	10,435	+157.441%
2025-06-12	90.9928	91.559900	90.9500	91.1300	-0.153%	17,194	+151.509%
2025-06-11	91.9400	92.020000	90.5300	91.2700	-0.240%	5,821	+151.123%
2025-06-10	89.6623	91.515000	89.6623	91.4900	+1.984%	7,186	+150.519%
2025-06-09	88.3600	89.952400	88.3600	89.7100	+2.620%	5,614	+155.490%
2025-06-06	87.6400	88.818600	87.4200	87.4200	+0.425%	6,492	+162.183%
2025-06-05	87.8600	88.660000	86.5400	87.0500	-0.172%	7,276	+163.297%
2025-06-04	86.6541	87.385000	86.0505	87.2000	+1.172%	9,166	+162.844%
2025-06-03	83.8300	86.190000	83.8300	86.1900	+3.209%	6,180	+165.924%
2025-06-02	82.2249	83.650000	82.2001	83.5100	+1.520%	9,244	+174.458%
2025-05-30	83.0300	83.030000	80.9400	82.2600	-1.697%	7,990	+178.629%
2025-05-29	83.7300	84.305400	83.2800	83.6800	+0.012%	14,874	+173.901%
2025-05-28	84.1700	84.360000	83.6301	83.6700	-0.298%	8,303	+173.933%
2025-05-27	83.1100	84.350000	83.1100	83.9200	+2.957%	6,710	+173.117%
2025-05-23	80.4200	81.600000	80.3700	81.5100	-1.487%	12,773	+181.192%
2025-05-22	83.5300	83.900000	82.3800	82.7400	-1.041%	11,144	+177.012%
2025-05-21	84.3700	85.840000	83.0000	83.6100	-1.589%	9,996	+174.130%
2025-05-20	84.4600	85.010000	84.2500	84.9600	-0.082%	14,686	+169.774%
2025-05-19	83.7200	85.240000	83.7200	85.0300	-0.538%	17,437	+169.552%
2025-05-16	85.5400	85.540000	84.5610	85.4900	-0.419%	24,282	+168.102%
2025-05-15	85.0300	86.040000	84.7200	85.8500	-0.579%	35,966	+166.977%
2025-05-14	86.4500	86.450000	85.7600	86.3500	+0.384%	8,648	+165.431%
2025-05-13	83.9800	86.380100	83.9800	86.0200	+2.932%	18,598	+166.450%
2025-05-12	82.9600	84.100000	82.5800	83.5700	+6.812%	30,479	+174.261%
2025-05-09	78.2400	78.780000	77.5045	78.2400	+0.968%	12,812	+192.945%
2025-05-08	77.5400	78.640164	76.8000	77.4900	+1.520%	18,136	+195.780%
2025-05-07	75.2700	76.470000	74.5900	76.3300	+1.638%	10,951	+200.275%
2025-05-06	74.6563	75.740000	74.4050	75.1000	-0.871%	19,512	+205.193%
2025-05-05	75.7100	76.520000	75.7100	75.7600	-0.903%	15,692	+202.534%
2025-05-02	76.0500	77.152500	75.7400	76.4500	+3.241%	21,965	+199.804%
2025-05-01	74.8900	75.320000	73.8000	74.0500	+0.217%	17,310	+209.521%
2025-04-30	71.6100	74.140000	71.3350	73.8900	-0.041%	43,392	+210.191%
2025-04-29	73.9900	74.525700	73.5000	73.9200	-0.752%	95,592	+210.065%
2025-04-28	74.6600	75.034500	73.1765	74.4800	-0.654%	8,664	+207.734%
2025-04-25	73.4100	75.240000	73.4100	74.9700	+1.051%	10,299	+205.722%
2025-04-24	71.8700	74.190000	71.5000	74.1900	+6.335%	8,939	+208.937%
2025-04-23	70.6000	71.312800	69.6673	69.7700	+3.624%	21,629	+228.508%
2025-04-22	66.7900	67.890000	66.4561	67.3300	+1.907%	16,199	+240.413%
2025-04-21	65.3400	66.124200	64.6200	66.0700	-1.740%	24,733	+246.905%
2025-04-17	67.0000	67.385000	66.4100	67.2400	-0.370%	19,985	+240.869%
2025-04-16	67.1600	68.000000	65.2125	67.4900	-3.558%	34,976	+239.606%
2025-04-15	69.9000	70.600000	69.5700	69.9800	+0.301%	9,197	+227.522%
2025-04-14	71.5500	71.550000	68.8732	69.7700	+0.824%	22,322	+228.508%
2025-04-11	67.0100	69.249900	66.5840	69.2000	+2.185%	25,592	+231.214%
2025-04-10	70.4300	70.430000	65.7265	67.7200	-8.659%	42,935	+238.452%
2025-04-09	62.5200	74.520000	62.5200	74.1400	+18.871%	74,997	+209.145%
2025-04-08	67.5300	67.870000	61.0000	62.3700	-3.943%	71,619	+267.484%
2025-04-07	61.1800	67.870000	59.7200	64.9300	+3.129%	39,035	+252.996%
2025-04-04	65.4300	65.490000	61.7100	62.9600	-7.872%	124,395	+264.041%
2025-04-03	72.4000	72.400000	68.3400	68.3400	-10.772%	25,226	+235.382%
2025-04-02	74.3800	77.265000	74.3800	76.5900	+0.909%	10,690	+199.256%
2025-04-01	75.6300	75.900000	73.8656	75.9000	+0.463%	7,825	+201.976%
2025-03-31	74.2600	75.864200	73.5473	75.5500	-0.579%	21,123	+203.375%
2025-03-28	77.8500	77.850000	75.4863	75.9900	-3.111%	25,128	+201.619%
2025-03-27	78.8400	79.075000	77.9000	78.4300	-1.938%	24,078	+192.235%
2025-03-26	81.6900	81.690000	79.1411	79.9800	-2.630%	28,097	+186.572%
2025-03-25	82.6300	82.630000	81.6800	82.1400	-0.703%	16,649	+179.036%
2025-03-24	82.3900	83.032600	82.3600	82.7216	+2.952%	14,424	+177.074%
2025-03-21	79.3500	80.350000	78.9900	80.3500	-0.864%	15,111	+185.252%
2025-03-20	80.5100	81.710000	80.5100	81.0500	-0.953%	13,578	+182.788%
2025-03-19	81.0450	82.743100	80.8500	81.8300	+0.516%	18,304	+180.093%
2025-03-18	81.5800	81.795000	80.9400	81.4100	-1.237%	13,521	+181.538%
2025-03-17	80.6700	82.790000	80.6700	82.4300	+1.853%	17,435	+178.054%
2025-03-14	79.9100	81.098600	79.9100	80.9300	+2.807%	19,071	+183.208%
2025-03-13	79.7638	80.227300	77.9114	78.7200	+0.794%	41,644	+191.159%
2025-03-12	78.8000	79.466100	77.4537	78.1000	+1.494%	26,225	+193.470%
2025-03-11	77.6900	78.172100	75.5201	76.9500	-1.207%	38,018	+197.856%
2025-03-10	79.2600	79.260000	76.4900	77.8900	-4.324%	54,756	+194.261%
2025-03-07	79.1400	81.410000	78.3300	81.4100	+3.051%	21,275	+181.538%
2025-03-06	78.7900	80.780800	78.4400	79.0000	-3.940%	33,509	+190.127%
2025-03-05	81.0900	82.260000	79.7556	82.2400	+2.098%	45,028	+178.696%
2025-03-04	80.4600	82.655000	78.8200	80.5500	-0.420%	40,279	+184.544%
2025-03-03	85.4200	85.420000	80.0000	80.8900	-3.576%	26,772	+183.348%
2025-02-28	82.1900	84.030000	82.0850	83.8900	+1.574%	26,300	+173.215%
2025-02-27	88.0900	88.090000	82.5700	82.5900	-5.298%	17,017	+177.515%
2025-02-26	86.9200	88.195000	86.4600	87.2100	+1.525%	23,167	+162.814%
2025-02-25	87.4400	87.440000	85.6600	85.9000	-2.275%	14,610	+166.822%
2025-02-24	90.1800	90.300000	87.5800	87.9000	-2.246%	28,390	+160.751%
2025-02-21	93.3100	93.350000	89.6700	89.9200	-3.478%	24,330	+154.893%
2025-02-20	93.1600	93.550000	92.0700	93.1600	+0.485%	37,070	+146.028%
2025-02-19	91.5800	93.170000	91.4300	92.7100	+0.673%	26,263	+147.223%