FTXN
First Trust Nasdaq Oil & Gas ETF
stockNASDAQETF
Market OpenNov 10, 2026 12:16:00 PM EST
38.21USD+0.703%(+0.27)21,645
FTXN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 37.29 | 38.21 | 37.29 | 38.21 | +0.716% | 21,645 | 0.000% |
| 2026-11-09 | 37.24 | 38.16 | 37.24 | 37.94 | +0.846% | 132,467 | +0.716% |
| 2026-11-06 | 37.59 | 38.13 | 37.45 | 37.62 | -0.053% | 254,245 | +1.568% |
| 2026-11-05 | 39.20 | 39.44 | 37.63 | 37.64 | -3.085% | 346,958 | +1.514% |
| 2026-11-04 | 40.87 | 40.87 | 38.30 | 38.84 | -5.551% | 418,077 | -1.617% |
| 2026-11-03 | 41.13 | 41.58 | 41.12 | 41.12 | -0.859% | 133,399 | -7.079% |
| 2026-11-02 | 42.78 | 42.79 | 41.46 | 41.48 | -4.594% | 291,686 | -7.877% |
| 2026-10-30 | 43.17 | 43.50 | 43.15 | 43.47 | +1.950% | 116,251 | -12.109% |
| 2026-10-29 | 42.74 | 42.87 | 42.20 | 42.64 | +0.242% | 122,064 | -10.395% |
| 2026-10-28 | 42.67 | 42.82 | 42.38 | 42.54 | +0.341% | 166,491 | -10.179% |
| 2026-10-27 | 43.11 | 43.34 | 42.28 | 42.40 | -2.158% | 90,243 | -9.873% |
| 2026-10-26 | 42.83 | 43.44 | 42.79 | 43.33 | +0.850% | 65,480 | -11.818% |
| 2026-10-23 | 42.16 | 43.25 | 42.03 | 42.97 | +2.708% | 134,208 | -11.068% |
| 2026-10-22 | 42.77 | 42.77 | 41.05 | 41.83 | -1.136% | 102,475 | -8.660% |
| 2026-10-21 | 42.11 | 42.59 | 41.96 | 42.31 | +0.008% | 74,204 | -9.698% |
| 2026-10-20 | 42.67 | 42.67 | 41.57 | 42.31 | +0.150% | 208,035 | -9.691% |
| 2026-10-19 | 42.27 | 42.73 | 42.12 | 42.25 | -0.496% | 123,730 | -9.555% |
| 2026-10-16 | 41.75 | 42.47 | 41.67 | 42.46 | +2.634% | 28,802 | -10.004% |
| 2026-10-15 | 42.03 | 42.03 | 41.16 | 41.37 | -1.552% | 69,410 | -7.634% |
| 2026-10-14 | 42.42 | 42.42 | 41.87 | 42.02 | -0.214% | 105,412 | -9.067% |
| 2026-10-13 | 41.33 | 42.12 | 41.33 | 42.11 | +2.405% | 229,423 | -9.261% |
| 2026-10-12 | 41.01 | 41.42 | 40.93 | 41.12 | +1.259% | 74,418 | -7.080% |
| 2026-10-09 | 40.72 | 41.21 | 40.49 | 40.61 | -0.462% | 1,515,169 | -5.910% |
| 2026-10-08 | 40.36 | 40.94 | 40.36 | 40.80 | +2.918% | 383,684 | -6.344% |
| 2026-10-07 | 39.96 | 40.22 | 39.38 | 39.64 | -0.373% | 616,726 | -3.611% |
| 2026-10-06 | 39.32 | 39.94 | 39.31 | 39.79 | +0.454% | 168,683 | -3.971% |
| 2026-10-05 | 38.99 | 39.89 | 38.84 | 39.61 | +1.339% | 59,795 | -3.534% |
| 2026-10-02 | 38.86 | 39.18 | 38.51 | 39.09 | +0.323% | 99,392 | -2.243% |
| 2026-10-01 | 37.90 | 38.99 | 37.87 | 38.96 | +2.583% | 274,191 | -1.927% |
| 2026-09-30 | 38.28 | 38.40 | 37.95 | 37.98 | -0.079% | 233,234 | +0.606% |
| 2026-09-29 | 37.86 | 38.18 | 37.85 | 38.01 | -0.964% | 219,782 | +0.526% |
| 2026-09-28 | 38.95 | 38.95 | 38.31 | 38.38 | -0.570% | 345,246 | -0.443% |
| 2026-09-25 | 38.50 | 38.68 | 38.27 | 38.60 | -0.975% | 36,062,115 | -1.010% |
| 2026-09-24 | 39.20 | 39.49 | 38.80 | 38.98 | -0.128% | 939,168 | -1.975% |
| 2026-09-23 | 38.88 | 39.43 | 38.88 | 39.03 | +0.887% | 1,779,777 | -2.101% |
| 2026-09-22 | 38.69 | 39.38 | 38.57 | 38.69 | -1.660% | 145,672 | -1.233% |
| 2026-09-21 | 39.82 | 39.82 | 39.25 | 39.34 | -2.290% | 105,283 | -2.872% |
| 2026-09-18 | 40.41 | 40.62 | 40.26 | 40.26 | -0.587% | 100,100 | -5.097% |
| 2026-09-17 | 39.90 | 40.57 | 39.90 | 40.50 | +0.497% | 97,718 | -5.654% |
| 2026-09-16 | 41.26 | 41.26 | 40.12 | 40.30 | -3.682% | 88,711 | -5.185% |
| 2026-09-15 | 41.12 | 41.96 | 41.12 | 41.84 | +2.429% | 86,879 | -8.676% |
| 2026-09-14 | 41.90 | 41.90 | 40.68 | 40.85 | -0.941% | 81,551 | -6.457% |
| 2026-09-11 | 41.00 | 41.34 | 40.98 | 41.24 | +0.217% | 58,482 | -7.338% |
| 2026-09-10 | 41.91 | 41.91 | 40.74 | 41.15 | -0.306% | 60,145 | -7.137% |
| 2026-09-09 | 41.39 | 41.39 | 41.10 | 41.27 | +0.753% | 51,897 | -7.421% |
| 2026-09-08 | 40.88 | 41.28 | 40.70 | 40.96 | +0.960% | 98,013 | -6.723% |
| 2026-09-04 | 40.54 | 40.67 | 40.16 | 40.57 | -0.811% | 28,901 | -5.828% |
| 2026-09-03 | 41.29 | 41.42 | 40.90 | 40.91 | -0.780% | 52,072 | -6.591% |
| 2026-09-02 | 40.85 | 41.41 | 40.81 | 41.23 | +0.474% | 89,362 | -7.320% |
| 2026-09-01 | 40.95 | 41.04 | 40.55 | 41.03 | +1.338% | 20,081 | -6.881% |
| 2026-08-31 | 40.50 | 40.68 | 39.98 | 40.49 | +1.939% | 29,458 | -5.635% |
| 2026-08-28 | 39.56 | 39.78 | 39.50 | 39.72 | +0.209% | 17,084 | -3.806% |
| 2026-08-27 | 39.24 | 39.84 | 39.13 | 39.64 | +0.373% | 11,422 | -3.605% |
| 2026-08-26 | 39.29 | 39.75 | 39.29 | 39.49 | +0.596% | 15,543 | -3.245% |
| 2026-08-25 | 39.62 | 39.62 | 39.21 | 39.26 | -1.706% | 50,242 | -2.669% |
| 2026-08-24 | 40.08 | 40.20 | 39.56 | 39.94 | -0.887% | 30,274 | -4.330% |
| 2026-08-21 | 40.56 | 40.56 | 40.17 | 40.30 | -0.146% | 20,316 | -5.179% |
| 2026-08-20 | 40.45 | 40.86 | 40.29 | 40.36 | +0.854% | 48,440 | -5.317% |
| 2026-08-19 | 40.25 | 40.38 | 39.93 | 40.01 | -0.152% | 72,187 | -4.509% |
| 2026-08-18 | 40.04 | 40.11 | 39.76 | 40.08 | +1.569% | 51,035 | -4.654% |
| 2026-08-17 | 39.29 | 39.50 | 39.04 | 39.46 | +1.016% | 52,727 | -3.158% |
| 2026-08-14 | 38.66 | 39.21 | 38.66 | 39.06 | +1.464% | 27,161 | -2.174% |
| 2026-08-13 | 38.14 | 38.50 | 37.97 | 38.50 | -0.111% | 62,231 | -0.742% |
| 2026-08-12 | 38.20 | 38.64 | 38.13 | 38.54 | +0.380% | 47,466 | -0.852% |
| 2026-08-11 | 37.86 | 38.42 | 37.86 | 38.39 | +0.820% | 40,451 | -0.475% |
| 2026-08-10 | 37.23 | 38.09 | 37.23 | 38.08 | +5.252% | 107,823 | +0.341% |
| 2026-08-07 | 36.23 | 36.59 | 36.03 | 36.18 | -0.840% | 44,706 | +5.611% |
| 2026-08-06 | 36.52 | 36.60 | 36.18 | 36.49 | +2.059% | 15,611 | +4.724% |
| 2026-08-05 | 36.30 | 36.44 | 35.74 | 35.75 | -2.666% | 22,564 | +6.880% |
| 2026-08-04 | 36.25 | 36.83 | 36.10 | 36.73 | -0.538% | 56,047 | +4.031% |
| 2026-08-03 | 36.79 | 37.19 | 36.76 | 36.93 | -1.463% | 193,218 | +3.471% |
| 2026-07-31 | 36.82 | 37.55 | 36.82 | 37.48 | +1.425% | 12,284 | +1.957% |
| 2026-07-30 | 36.62 | 36.97 | 36.37 | 36.95 | +0.575% | 41,720 | +3.410% |
| 2026-07-29 | 36.81 | 36.95 | 36.61 | 36.74 | +2.494% | 61,417 | +4.004% |
| 2026-07-28 | 36.50 | 36.63 | 35.69 | 35.84 | -1.579% | 99,753 | +6.598% |
| 2026-07-27 | 36.70 | 37.27 | 36.41 | 36.42 | -3.188% | 54,336 | +4.915% |
| 2026-07-24 | 37.85 | 38.22 | 37.56 | 37.62 | -0.092% | 22,021 | +1.570% |
| 2026-07-23 | 38.24 | 38.35 | 37.65 | 37.65 | +0.183% | 35,841 | +1.477% |
| 2026-07-22 | 37.52 | 37.77 | 37.43 | 37.59 | +1.515% | 14,917 | +1.662% |
| 2026-07-21 | 36.62 | 37.03 | 36.62 | 37.02 | +0.966% | 33,022 | +3.202% |
| 2026-07-20 | 36.35 | 36.93 | 36.35 | 36.67 | +0.432% | 35,566 | +4.200% |
| 2026-07-17 | 36.26 | 36.62 | 36.13 | 36.51 | +1.788% | 47,669 | +4.650% |
| 2026-07-16 | 35.85 | 36.12 | 35.84 | 35.87 | +0.679% | 40,247 | +6.521% |
| 2026-07-15 | 35.97 | 35.97 | 35.25 | 35.63 | -0.959% | 77,271 | +7.244% |
| 2026-07-14 | 36.23 | 36.23 | 35.61 | 35.97 | +0.173% | 209,224 | +6.216% |
| 2026-07-13 | 35.44 | 36.07 | 35.43 | 35.91 | +3.204% | 66,305 | +6.400% |
| 2026-07-10 | 34.88 | 34.95 | 34.39 | 34.80 | +0.134% | 75,570 | +9.809% |
| 2026-07-09 | 35.00 | 35.15 | 34.73 | 34.75 | -1.474% | 59,002 | +9.957% |
| 2026-07-08 | 35.12 | 35.52 | 34.70 | 35.27 | +2.440% | 131,806 | +8.336% |
| 2026-07-07 | 33.63 | 34.57 | 33.63 | 34.43 | +3.053% | 112,458 | +10.979% |
| 2026-07-06 | 33.45 | 33.65 | 33.34 | 33.41 | -0.328% | 130,187 | +14.367% |
| 2026-07-02 | 33.31 | 33.65 | 33.28 | 33.52 | +0.964% | 87,253 | +13.992% |
| 2026-07-01 | 33.46 | 33.56 | 33.05 | 33.20 | -0.688% | 286,848 | +15.090% |
| 2026-06-30 | 33.82 | 33.97 | 33.42 | 33.43 | -0.772% | 504,417 | +14.299% |
| 2026-06-29 | 33.92 | 34.15 | 33.64 | 33.69 | -0.237% | 781,556 | +13.416% |
| 2026-06-26 | 33.82 | 34.07 | 33.72 | 33.77 | -0.534% | 35,947,310 | +13.148% |
| 2026-06-25 | 33.38 | 34.07 | 33.37 | 33.95 | +0.685% | 1,961,877 | +12.544% |
| 2026-06-24 | 33.75 | 33.93 | 33.47 | 33.72 | -1.748% | 1,152,263 | +13.315% |
| 2026-06-23 | 33.95 | 34.39 | 33.95 | 34.32 | +0.533% | 66,118 | +11.334% |
| 2026-06-22 | 33.68 | 34.17 | 33.61 | 34.14 | +1.647% | 311,082 | +11.928% |
| 2026-06-18 | 33.98 | 33.98 | 33.26 | 33.58 | -1.588% | 244,027 | +13.772% |
| 2026-06-17 | 34.33 | 34.62 | 34.04 | 34.13 | -1.009% | 126,712 | +11.965% |
| 2026-06-16 | 34.62 | 34.64 | 34.36 | 34.47 | -0.912% | 104,589 | +10.836% |
| 2026-06-15 | 34.89 | 35.15 | 34.72 | 34.79 | -3.667% | 160,100 | +9.825% |
| 2026-06-12 | 35.62 | 36.51 | 35.58 | 36.12 | +0.909% | 75,056 | +5.798% |
| 2026-06-11 | 36.77 | 36.97 | 35.78 | 35.79 | -2.158% | 343,911 | +6.760% |
| 2026-06-10 | 36.02 | 37.04 | 36.02 | 36.58 | +2.072% | 297,464 | +4.456% |
| 2026-06-09 | 36.05 | 36.05 | 35.42 | 35.84 | -1.765% | 80,001 | +6.620% |
| 2026-06-08 | 36.49 | 36.85 | 36.40 | 36.48 | +1.201% | 129,097 | +4.739% |
| 2026-06-05 | 37.06 | 37.06 | 36.02 | 36.05 | -2.449% | 43,859 | +5.997% |
| 2026-06-04 | 36.71 | 37.05 | 36.57 | 36.95 | +0.188% | 41,075 | +3.401% |
| 2026-06-03 | 36.57 | 37.24 | 36.57 | 36.88 | +1.248% | 78,902 | +3.596% |
| 2026-06-02 | 36.00 | 36.58 | 35.98 | 36.43 | +1.108% | 43,513 | +4.888% |
| 2026-06-01 | 35.74 | 36.44 | 35.74 | 36.03 | +2.077% | 130,957 | +6.050% |
| 2026-05-29 | 35.51 | 35.51 | 35.06 | 35.30 | -1.215% | 121,945 | +8.253% |
| 2026-05-28 | 36.01 | 36.11 | 35.58 | 35.73 | +0.147% | 57,440 | +6.937% |
| 2026-05-27 | 35.77 | 36.09 | 35.49 | 35.68 | -1.873% | 33,862 | +7.094% |
| 2026-05-26 | 37.01 | 37.41 | 36.34 | 36.36 | -2.892% | 74,888 | +5.088% |
| 2026-05-22 | 37.13 | 37.52 | 37.02 | 37.44 | +0.707% | 82,559 | +2.049% |
| 2026-05-21 | 38.22 | 38.22 | 36.99 | 37.18 | -1.627% | 111,593 | +2.770% |
| 2026-05-20 | 38.47 | 38.96 | 37.64 | 37.80 | -2.166% | 115,997 | +1.098% |
| 2026-05-19 | 38.36 | 38.75 | 38.10 | 38.63 | +1.263% | 34,610 | -1.092% |
| 2026-05-18 | 37.33 | 38.33 | 37.24 | 38.15 | +1.652% | 167,567 | +0.157% |
| 2026-05-15 | 37.06 | 37.55 | 37.01 | 37.53 | +2.535% | 215,684 | +1.812% |
| 2026-05-14 | 36.50 | 36.74 | 36.28 | 36.60 | +0.777% | 129,480 | +4.393% |
| 2026-05-13 | 36.21 | 36.39 | 36.00 | 36.32 | -0.136% | 96,860 | +5.204% |
| 2026-05-12 | 36.26 | 36.53 | 35.94 | 36.37 | +1.288% | 103,761 | +5.061% |
| 2026-05-11 | 35.57 | 35.99 | 35.43 | 35.91 | +2.386% | 317,242 | +6.414% |
| 2026-05-08 | 35.31 | 35.38 | 34.95 | 35.07 | -0.494% | 34,447,561 | +8.954% |
| 2026-05-07 | 35.29 | 35.34 | 34.67 | 35.24 | -2.127% | 768,188 | +8.415% |
| 2026-05-06 | 36.45 | 36.50 | 35.90 | 36.01 | -4.836% | 2,004,791 | +6.109% |
| 2026-05-05 | 37.74 | 38.05 | 37.62 | 37.84 | -0.527% | 36,800 | +0.978% |
| 2026-05-04 | 37.43 | 38.05 | 37.28 | 38.04 | +1.685% | 43,760 | +0.446% |
| 2026-05-01 | 37.78 | 37.78 | 36.98 | 37.41 | -1.345% | 113,236 | +2.138% |
| 2026-04-30 | 37.14 | 38.01 | 37.14 | 37.92 | +0.916% | 69,329 | +0.765% |
| 2026-04-29 | 37.07 | 37.59 | 36.97 | 37.58 | +2.654% | 73,037 | +1.688% |
| 2026-04-28 | 36.52 | 36.73 | 36.40 | 36.60 | +1.484% | 40,861 | +4.386% |
| 2026-04-27 | 36.08 | 36.45 | 35.96 | 36.07 | +0.380% | 16,222 | +5.935% |
| 2026-04-24 | 35.83 | 35.96 | 35.66 | 35.93 | -0.607% | 43,177 | +6.337% |
| 2026-04-23 | 35.93 | 36.24 | 35.81 | 36.15 | +1.012% | 60,878 | +5.692% |
| 2026-04-22 | 35.43 | 35.81 | 35.43 | 35.79 | +1.533% | 210,451 | +6.762% |
| 2026-04-21 | 34.62 | 35.26 | 34.55 | 35.25 | +2.155% | 48,500 | +8.399% |
| 2026-04-20 | 34.76 | 34.86 | 34.45 | 34.51 | +0.184% | 54,494 | +10.735% |
| 2026-04-17 | 34.30 | 34.53 | 33.48 | 34.44 | -3.414% | 595,536 | +10.938% |
| 2026-04-16 | 35.12 | 35.84 | 35.12 | 35.66 | +1.542% | 69,078 | +7.151% |
| 2026-04-15 | 35.05 | 35.43 | 34.90 | 35.12 | -0.309% | 29,388 | +8.803% |
| 2026-04-14 | 35.80 | 35.80 | 35.07 | 35.23 | -2.318% | 270,258 | +8.468% |
| 2026-04-13 | 36.68 | 36.68 | 35.83 | 36.06 | +0.036% | 25,948 | +5.953% |
| 2026-04-10 | 36.01 | 36.25 | 35.68 | 36.05 | -0.332% | 34,614 | +5.992% |
| 2026-04-09 | 36.96 | 37.27 | 36.04 | 36.17 | -1.578% | 26,279 | +5.640% |
| 2026-04-08 | 35.84 | 36.89 | 35.40 | 36.75 | -3.993% | 39,038 | +3.973% |
| 2026-04-07 | 38.11 | 38.75 | 38.11 | 38.28 | +0.758% | 68,384 | -0.179% |
| 2026-04-06 | 37.63 | 38.01 | 37.58 | 37.99 | +0.949% | 29,618 | +0.578% |
| 2026-04-02 | 38.25 | 38.66 | 37.45 | 37.63 | +0.839% | 65,659 | +1.533% |
| 2026-04-01 | 37.73 | 38.18 | 36.90 | 37.32 | -3.316% | 174,653 | +2.385% |
| 2026-03-31 | 39.17 | 39.60 | 38.02 | 38.60 | -1.749% | 110,464 | -1.010% |
| 2026-03-30 | 40.01 | 40.13 | 39.16 | 39.29 | -1.437% | 75,471 | -2.742% |
| 2026-03-27 | 39.44 | 39.91 | 39.29 | 39.86 | +1.502% | 377,956 | -4.139% |
| 2026-03-26 | 38.79 | 39.44 | 38.76 | 39.27 | +1.525% | 28,487 | -2.699% |
| 2026-03-25 | 38.29 | 38.75 | 38.29 | 38.68 | +0.104% | 37,092 | -1.215% |
| 2026-03-24 | 37.86 | 39.01 | 37.86 | 38.64 | +2.358% | 50,572 | -1.113% |
| 2026-03-23 | 36.88 | 37.91 | 36.54 | 37.75 | +0.747% | 32,858 | +1.219% |
| 2026-03-20 | 37.48 | 38.00 | 37.40 | 37.47 | +0.107% | 115,721 | +1.975% |
| 2026-03-19 | 36.98 | 37.71 | 36.97 | 37.43 | +1.911% | 49,368 | +2.084% |
| 2026-03-18 | 36.70 | 36.83 | 36.57 | 36.73 | +0.412% | 52,097 | +4.035% |
| 2026-03-17 | 36.40 | 36.84 | 36.30 | 36.58 | +1.318% | 44,801 | +4.464% |
| 2026-03-16 | 36.14 | 36.28 | 35.95 | 36.10 | +0.122% | 54,795 | +5.840% |
| 2026-03-13 | 35.91 | 36.16 | 35.82 | 36.06 | +0.271% | 34,802 | +5.970% |
| 2026-03-12 | 35.89 | 36.37 | 35.82 | 35.96 | +0.747% | 50,702 | +6.257% |
| 2026-03-11 | 35.01 | 35.71 | 35.01 | 35.69 | +2.655% | 595,546 | +7.051% |
| 2026-03-10 | 35.13 | 35.33 | 34.62 | 34.77 | -1.517% | 56,393 | +9.894% |
| 2026-03-09 | 35.67 | 35.78 | 35.08 | 35.31 | -0.140% | 81,129 | +8.226% |
| 2026-03-06 | 35.54 | 35.81 | 35.15 | 35.36 | +0.223% | 41,289 | +8.075% |
| 2026-03-05 | 35.36 | 35.57 | 35.10 | 35.28 | +0.548% | 61,518 | +8.315% |
| 2026-03-04 | 34.91 | 35.15 | 34.48 | 35.08 | -0.414% | 253,241 | +8.909% |
| 2026-03-03 | 35.82 | 35.82 | 34.93 | 35.23 | -0.789% | 158,862 | +8.459% |
| 2026-03-02 | 36.02 | 36.02 | 34.90 | 35.51 | +2.587% | 103,669 | +7.603% |
| 2026-02-27 | 34.49 | 34.66 | 34.06 | 34.61 | +1.803% | 21,441 | +10.388% |
| 2026-02-26 | 33.53 | 34.28 | 33.47 | 34.00 | +0.515% | 70,045 | +12.378% |
| 2026-02-25 | 34.18 | 34.18 | 33.52 | 33.83 | -0.696% | 6,286 | +12.957% |
| 2026-02-24 | 34.06 | 34.06 | 33.68 | 34.06 | -0.043% | 9,438 | +12.171% |
| 2026-02-23 | 34.20 | 34.46 | 34.03 | 34.08 | -0.354% | 8,846 | +12.122% |
| 2026-02-20 | 34.13 | 34.20 | 33.86 | 34.20 | +0.029% | 12,937 | +11.725% |
| 2026-02-19 | 34.51 | 34.56 | 34.01 | 34.19 | +1.345% | 63,419 | +11.757% |
| 2026-02-18 | 33.40 | 33.76 | 33.37 | 33.74 | +2.190% | 17,788 | +13.260% |
| 2026-02-17 | 33.53 | 33.53 | 32.60 | 33.01 | -1.109% | 13,878 | +15.741% |
| 2026-02-13 | 32.93 | 33.48 | 32.93 | 33.38 | +1.216% | 16,295 | +14.457% |
| 2026-02-12 | 33.57 | 33.68 | 32.72 | 32.98 | -1.882% | 43,720 | +15.849% |
| 2026-02-11 | 33.36 | 33.62 | 33.17 | 33.62 | +2.712% | 25,611 | +13.669% |
| 2026-02-10 | 32.90 | 32.90 | 32.57 | 32.73 | -0.464% | 17,310 | +16.752% |
| 2026-02-09 | 32.63 | 32.93 | 32.63 | 32.88 | +0.626% | 13,141 | +16.210% |
| 2026-02-06 | 32.06 | 32.70 | 32.06 | 32.68 | +2.335% | 11,641 | +16.938% |
| 2026-02-05 | 31.93 | 32.02 | 31.42 | 31.93 | -1.401% | 61,133 | +19.670% |
| 2026-02-04 | 31.64 | 32.44 | 31.64 | 32.38 | +2.534% | 16,635 | +17.993% |
| 2026-02-03 | 30.71 | 31.61 | 30.71 | 31.58 | +3.009% | 32,064 | +20.982% |
| 2026-02-02 | 30.72 | 30.92 | 30.53 | 30.66 | -2.040% | 16,041 | +24.622% |
| 2026-01-30 | 31.05 | 31.31 | 30.70 | 31.30 | +0.651% | 9,725 | +22.080% |
| 2026-01-29 | 31.38 | 31.70 | 31.08 | 31.10 | +0.990% | 38,292 | +22.874% |
| 2026-01-28 | 30.81 | 30.81 | 30.58 | 30.79 | +0.705% | 59,380 | +24.091% |
| 2026-01-27 | 30.60 | 30.60 | 30.31 | 30.58 | +1.106% | 13,223 | +24.966% |
| 2026-01-26 | 30.61 | 30.61 | 30.04 | 30.24 | +0.099% | 26,275 | +26.349% |
| 2026-01-23 | 30.36 | 30.67 | 30.21 | 30.21 | +0.681% | 156,844 | +26.473% |
| 2026-01-22 | 29.89 | 30.02 | 29.75 | 30.01 | +0.170% | 12,690 | +27.335% |
| 2026-01-21 | 29.56 | 30.05 | 29.56 | 29.96 | +2.741% | 34,998 | +27.551% |
| 2026-01-20 | 29.39 | 29.53 | 29.11 | 29.16 | -0.401% | 8,284 | +31.046% |
| 2026-01-16 | 29.28 | 29.34 | 29.22 | 29.28 | +0.070% | 11,709 | +30.520% |
| 2026-01-15 | 29.38 | 29.58 | 29.16 | 29.25 | -1.209% | 17,286 | +30.612% |
| 2026-01-14 | 29.71 | 30.06 | 29.52 | 29.61 | +2.013% | 117,081 | +29.033% |
| 2026-01-13 | 28.79 | 29.24 | 28.79 | 29.03 | +1.550% | 21,480 | +31.631% |
| 2026-01-12 | 28.77 | 28.77 | 28.49 | 28.59 | -0.618% | 65,139 | +33.671% |
| 2026-01-09 | 28.97 | 29.01 | 28.75 | 28.76 | -0.332% | 10,609 | +32.844% |
| 2026-01-08 | 28.06 | 29.04 | 28.06 | 28.86 | +3.324% | 9,878 | +32.403% |
| 2026-01-07 | 28.39 | 28.39 | 27.90 | 27.93 | -1.203% | 10,429 | +36.804% |
| 2026-01-06 | 28.96 | 28.96 | 28.18 | 28.27 | -1.996% | 16,119 | +35.158% |
| 2026-01-05 | 29.41 | 29.41 | 28.19 | 28.85 | +1.108% | 34,055 | +32.460% |
| 2026-01-02 | 27.89 | 28.54 | 27.82 | 28.53 | +2.186% | 6,414 | +33.928% |
| 2025-12-31 | 28.10 | 28.10 | 27.84 | 27.92 | -0.666% | 15,908 | +36.855% |
| 2025-12-30 | 27.93 | 28.16 | 27.93 | 28.11 | +1.121% | 31,207 | +35.944% |
| 2025-12-29 | 27.68 | 27.85 | 27.68 | 27.80 | +0.960% | 34,822 | +37.468% |
| 2025-12-26 | 27.57 | 27.63 | 27.41 | 27.53 | -0.429% | 4,951 | +38.788% |
| 2025-12-24 | 27.68 | 27.74 | 27.64 | 27.65 | -0.423% | 8,075 | +38.193% |
| 2025-12-23 | 27.67 | 27.79 | 27.61 | 27.77 | +0.398% | 12,865 | +37.608% |
| 2025-12-22 | 27.54 | 27.80 | 27.54 | 27.66 | +1.049% | 20,190 | +38.156% |
| 2025-12-19 | 27.53 | 27.58 | 27.37 | 27.37 | +0.100% | 12,938 | +39.604% |
| 2025-12-18 | 27.85 | 27.85 | 27.34 | 27.34 | -1.997% | 37,194 | +39.744% |
| 2025-12-17 | 27.41 | 27.98 | 27.41 | 27.90 | +2.430% | 23,706 | +36.953% |
| 2025-12-16 | 27.90 | 27.90 | 27.18 | 27.24 | -3.268% | 28,749 | +40.281% |
| 2025-12-15 | 28.47 | 28.47 | 27.94 | 28.16 | -1.093% | 19,557 | +35.697% |
| 2025-12-12 | 28.75 | 28.83 | 28.45 | 28.47 | -1.623% | 14,454 | +34.214% |
| 2025-12-11 | 28.95 | 29.17 | 28.94 | 28.94 | -0.900% | 13,158 | +32.036% |
| 2025-12-10 | 28.92 | 29.25 | 28.83 | 29.20 | +0.868% | 10,440 | +30.848% |
| 2025-12-09 | 29.06 | 29.14 | 28.93 | 28.95 | +0.413% | 25,112 | +31.983% |
| 2025-12-08 | 29.12 | 29.19 | 28.83 | 28.83 | -1.420% | 15,321 | +32.528% |
| 2025-12-05 | 29.30 | 29.59 | 29.24 | 29.25 | -0.101% | 81,074 | +30.646% |
| 2025-12-04 | 29.14 | 29.32 | 29.07 | 29.28 | +0.509% | 13,016 | +30.515% |
| 2025-12-03 | 28.62 | 29.14 | 28.62 | 29.13 | +2.127% | 11,764 | +31.179% |
| 2025-12-02 | 28.82 | 28.82 | 28.43 | 28.52 | -1.166% | 20,702 | +33.970% |
| 2025-12-01 | 28.54 | 29.02 | 28.54 | 28.86 | +0.982% | 11,023 | +32.407% |
| 2025-11-28 | 28.45 | 28.65 | 28.45 | 28.58 | +1.532% | 15,242 | +33.708% |
| 2025-11-26 | 27.81 | 28.35 | 27.81 | 28.15 | +1.080% | 32,297 | +35.755% |
| 2025-11-25 | 27.72 | 27.90 | 27.56 | 27.85 | -0.561% | 15,845 | +37.221% |
| 2025-11-24 | 27.65 | 28.00 | 27.50 | 28.00 | +0.204% | 22,327 | +36.451% |
| 2025-11-21 | 27.72 | 28.05 | 27.52 | 27.95 | +0.789% | 11,059 | +36.729% |
| 2025-11-20 | 28.41 | 28.77 | 27.72 | 27.73 | -1.519% | 17,286 | +37.808% |
| 2025-11-19 | 28.01 | 28.18 | 27.77 | 28.15 | -1.166% | 9,071 | +35.714% |
| 2025-11-18 | 28.06 | 28.54 | 27.99 | 28.49 | +0.991% | 46,013 | +34.132% |
| 2025-11-17 | 28.68 | 28.68 | 28.11 | 28.21 | -1.799% | 12,276 | +35.460% |
| 2025-11-14 | 28.15 | 28.76 | 28.15 | 28.72 | +1.770% | 12,595 | +33.023% |
| 2025-11-13 | 28.42 | 28.50 | 28.12 | 28.22 | +0.142% | 13,789 | +35.378% |
| 2025-11-12 | 28.50 | 28.50 | 28.18 | 28.18 | -1.415% | 16,080 | +35.570% |
| 2025-11-11 | 28.30 | 28.78 | 28.30 | 28.59 | +1.574% | 6,021 | +33.652% |
| 2025-11-10 | 28.01 | 28.19 | 27.72 | 28.15 | +1.071% | 21,868 | +35.756% |
| 2025-11-07 | 27.37 | 27.85 | 27.37 | 27.85 | +1.542% | 4,913 | +37.210% |
| 2025-11-06 | 27.57 | 27.59 | 27.33 | 27.42 | +1.228% | 14,197 | +39.326% |
| 2025-11-05 | 27.29 | 27.45 | 27.09 | 27.09 | -0.066% | 11,175 | +41.037% |
| 2025-11-04 | 27.13 | 27.17 | 26.90 | 27.11 | -1.364% | 10,379 | +40.944% |
| 2025-11-03 | 27.36 | 27.49 | 27.16 | 27.48 | +0.242% | 10,216 | +39.022% |
| 2025-10-31 | 27.28 | 27.50 | 27.26 | 27.42 | +0.768% | 13,444 | +39.359% |
| 2025-10-30 | 27.31 | 27.53 | 27.20 | 27.21 | -0.307% | 19,868 | +40.429% |
| 2025-10-29 | 27.17 | 27.48 | 27.17 | 27.29 | +0.387% | 11,898 | +39.998% |
| 2025-10-28 | 27.40 | 27.47 | 27.16 | 27.19 | -1.385% | 18,899 | +40.540% |
| 2025-10-27 | 27.58 | 27.71 | 27.51 | 27.57 | +0.174% | 20,776 | +38.594% |
| 2025-10-24 | 27.90 | 27.93 | 27.51 | 27.52 | -1.269% | 19,419 | +38.835% |
| 2025-10-23 | 27.84 | 28.01 | 27.71 | 27.88 | +2.036% | 24,781 | +37.074% |
| 2025-10-22 | 27.14 | 27.45 | 26.97 | 27.32 | +1.002% | 21,602 | +39.866% |
| 2025-10-21 | 27.12 | 27.20 | 26.89 | 27.05 | -0.031% | 24,528 | +41.267% |
| 2025-10-20 | 26.83 | 27.08 | 26.83 | 27.06 | +1.120% | 13,360 | +41.224% |
| 2025-10-17 | 26.62 | 26.81 | 26.61 | 26.76 | +0.341% | 48,294 | +42.805% |
| 2025-10-16 | 27.21 | 27.21 | 26.46 | 26.67 | -1.610% | 46,718 | +43.293% |
| 2025-10-15 | 27.30 | 27.41 | 26.96 | 27.10 | +0.035% | 11,726 | +40.985% |
| 2025-10-14 | 26.81 | 27.26 | 26.81 | 27.09 | -0.449% | 14,205 | +41.035% |
| 2025-10-13 | 27.03 | 27.21 | 26.95 | 27.21 | +1.482% | 6,215 | +40.402% |
| 2025-10-10 | 27.60 | 27.60 | 26.82 | 26.82 | -3.779% | 9,626 | +42.482% |
| 2025-10-09 | 28.35 | 28.35 | 27.84 | 27.87 | -1.723% | 7,277 | +37.098% |
| 2025-10-08 | 28.46 | 28.46 | 28.18 | 28.36 | -0.356% | 4,556 | +34.736% |
| 2025-10-07 | 28.39 | 28.46 | 28.06 | 28.46 | +0.039% | 9,905 | +34.257% |
| 2025-10-06 | 28.48 | 28.61 | 28.40 | 28.45 | +0.480% | 24,026 | +34.309% |
| 2025-10-03 | 28.30 | 28.43 | 28.21 | 28.31 | +0.833% | 26,014 | +34.954% |
| 2025-10-02 | 28.57 | 28.57 | 28.07 | 28.08 | -1.837% | 32,776 | +36.077% |
| 2025-10-01 | 28.35 | 28.69 | 28.35 | 28.61 | +0.513% | 30,918 | +33.578% |
| 2025-09-30 | 28.52 | 28.56 | 28.16 | 28.46 | -0.951% | 42,532 | +34.263% |
| 2025-09-29 | 29.29 | 29.29 | 28.62 | 28.73 | -1.944% | 15,957 | +32.986% |
| 2025-09-26 | 29.56 | 29.61 | 29.26 | 29.30 | +1.032% | 17,171 | +30.401% |
| 2025-09-25 | 28.78 | 29.06 | 28.71 | 29.00 | +0.122% | 15,378 | +31.747% |
| 2025-09-24 | 29.05 | 29.24 | 28.96 | 28.97 | +1.401% | 12,522 | +31.907% |
| 2025-09-23 | 28.21 | 29.00 | 28.21 | 28.57 | +1.917% | 39,364 | +33.755% |
| 2025-09-22 | 27.88 | 28.18 | 27.88 | 28.03 | +0.044% | 19,829 | +36.318% |
| 2025-09-19 | 28.49 | 28.49 | 27.96 | 28.02 | -1.874% | 15,433 | +36.378% |
| 2025-09-18 | 28.57 | 28.68 | 28.37 | 28.55 | -0.115% | 90,660 | +33.822% |
| 2025-09-17 | 28.58 | 28.92 | 28.42 | 28.59 | -0.110% | 32,218 | +33.667% |
| 2025-09-16 | 28.11 | 28.67 | 28.11 | 28.62 | +2.177% | 13,133 | +33.520% |
| 2025-09-15 | 28.33 | 28.33 | 27.99 | 28.01 | -0.850% | 24,147 | +36.426% |
| 2025-09-12 | 28.55 | 28.55 | 28.24 | 28.25 | -0.800% | 12,893 | +35.267% |
| 2025-09-11 | 28.27 | 28.50 | 28.27 | 28.48 | -0.169% | 11,406 | +34.185% |
| 2025-09-10 | 27.91 | 28.53 | 27.91 | 28.52 | +2.405% | 23,351 | +33.958% |
| 2025-09-09 | 27.96 | 28.27 | 27.84 | 27.85 | +0.023% | 13,485 | +37.180% |
| 2025-09-08 | 28.14 | 28.14 | 27.66 | 27.85 | -0.694% | 14,675 | +37.212% |
| 2025-09-05 | 28.45 | 28.48 | 27.88 | 28.04 | -2.150% | 19,540 | +36.259% |
| 2025-09-04 | 28.27 | 28.72 | 28.26 | 28.66 | +1.117% | 44,518 | +33.330% |
| 2025-09-03 | 28.93 | 29.11 | 28.26 | 28.34 | -2.740% | 25,585 | +34.819% |
| 2025-09-02 | 28.93 | 29.16 | 28.87 | 29.14 | +0.210% | 20,796 | +31.126% |
| 2025-08-29 | 29.00 | 29.19 | 29.00 | 29.08 | +0.327% | 28,587 | +31.402% |
| 2025-08-28 | 28.67 | 29.00 | 28.56 | 28.98 | +0.984% | 19,830 | +31.831% |
| 2025-08-27 | 28.29 | 28.80 | 28.29 | 28.70 | +1.237% | 24,030 | +33.128% |
| 2025-08-26 | 28.26 | 28.35 | 28.13 | 28.35 | -0.386% | 15,408 | +34.775% |
| 2025-08-25 | 28.27 | 28.46 | 28.24 | 28.46 | +0.709% | 26,214 | +34.254% |
| 2025-08-22 | 27.95 | 28.32 | 27.95 | 28.26 | +2.443% | 20,753 | +35.206% |
| 2025-08-21 | 27.44 | 27.70 | 27.33 | 27.59 | +0.517% | 11,743 | +38.509% |
| 2025-08-20 | 27.29 | 27.54 | 27.20 | 27.44 | +0.788% | 14,288 | +39.225% |
| 2025-08-19 | 27.18 | 27.47 | 27.12 | 27.23 | -0.475% | 17,875 | +40.323% |
| 2025-08-18 | 27.43 | 27.43 | 27.16 | 27.36 | -0.589% | 14,217 | +39.656% |
| 2025-08-15 | 27.64 | 27.85 | 27.52 | 27.52 | -0.476% | 11,477 | +38.834% |
| 2025-08-14 | 27.59 | 27.66 | 27.30 | 27.65 | +0.212% | 23,738 | +38.173% |
| 2025-08-13 | 27.42 | 27.60 | 27.24 | 27.60 | +1.055% | 7,735 | +38.466% |
| 2025-08-12 | 27.10 | 27.49 | 27.10 | 27.31 | +0.931% | 14,415 | +39.926% |
| 2025-08-11 | 27.34 | 27.43 | 26.99 | 27.06 | -0.760% | 18,389 | +41.229% |
| 2025-08-08 | 27.21 | 27.55 | 27.08 | 27.26 | +0.674% | 16,197 | +40.156% |
| 2025-08-07 | 27.39 | 27.52 | 27.08 | 27.08 | -0.300% | 59,607 | +41.100% |
| 2025-08-06 | 27.56 | 27.75 | 27.05 | 27.16 | -1.008% | 29,262 | +40.678% |
| 2025-08-05 | 27.38 | 27.44 | 27.04 | 27.44 | +0.139% | 21,767 | +39.259% |
| 2025-08-04 | 27.28 | 27.54 | 27.24 | 27.40 | +0.019% | 16,906 | +39.453% |
| 2025-08-01 | 27.83 | 27.83 | 27.24 | 27.39 | -2.091% | 22,567 | +39.479% |
| 2025-07-31 | 27.90 | 28.40 | 27.90 | 27.98 | -0.867% | 44,868 | +36.562% |
| 2025-07-30 | 28.51 | 28.51 | 28.01 | 28.22 | -1.427% | 17,164 | +35.378% |
| 2025-07-29 | 28.36 | 28.63 | 28.31 | 28.63 | +0.831% | 9,927 | +33.447% |
| 2025-07-28 | 28.28 | 28.46 | 28.24 | 28.40 | +1.762% | 37,965 | +34.556% |
| 2025-07-25 | 28.03 | 28.05 | 27.82 | 27.91 | -0.379% | 12,934 | +36.926% |
| 2025-07-24 | 27.69 | 28.02 | 27.63 | 28.01 | +0.973% | 22,871 | +36.408% |
| 2025-07-23 | 27.41 | 27.78 | 27.41 | 27.74 | +1.417% | 12,582 | +37.735% |
| 2025-07-22 | 27.04 | 27.41 | 27.04 | 27.35 | +0.986% | 61,265 | +39.687% |
| 2025-07-21 | 27.57 | 27.57 | 27.05 | 27.09 | -1.766% | 25,839 | +41.065% |
| 2025-07-18 | 27.88 | 27.98 | 27.52 | 27.57 | -0.185% | 28,809 | +38.574% |
| 2025-07-17 | 27.36 | 27.64 | 27.34 | 27.62 | +1.222% | 16,123 | +38.317% |
| 2025-07-16 | 27.57 | 27.62 | 27.16 | 27.29 | -1.010% | 21,603 | +40.007% |
| 2025-07-15 | 28.18 | 28.18 | 27.57 | 27.57 | -2.442% | 8,509 | +38.593% |
| 2025-07-14 | 28.47 | 28.47 | 28.10 | 28.26 | -1.050% | 9,268 | +35.209% |
| 2025-07-11 | 28.30 | 28.64 | 28.26 | 28.56 | +0.563% | 17,543 | +33.789% |
| 2025-07-10 | 28.06 | 28.40 | 27.89 | 28.40 | +0.531% | 21,022 | +34.542% |
| 2025-07-09 | 28.39 | 28.39 | 28.17 | 28.25 | -0.877% | 9,135 | +35.257% |
| 2025-07-08 | 27.51 | 28.61 | 27.51 | 28.50 | +3.486% | 29,915 | +34.070% |
| 2025-07-07 | 27.81 | 27.94 | 27.32 | 27.54 | -1.502% | 23,246 | +38.744% |
| 2025-07-03 | 28.03 | 28.03 | 27.90 | 27.96 | -0.214% | 13,245 | +36.660% |
| 2025-07-02 | 27.73 | 28.02 | 27.47 | 28.02 | +1.743% | 15,730 | +36.367% |
| 2025-07-01 | 27.22 | 27.67 | 27.02 | 27.54 | +1.213% | 43,096 | +38.744% |
| 2025-06-30 | 27.34 | 27.39 | 27.20 | 27.21 | -0.802% | 14,280 | +40.426% |
| 2025-06-27 | 27.61 | 27.61 | 27.26 | 27.43 | -0.399% | 10,671 | +39.300% |
| 2025-06-26 | 27.22 | 27.61 | 27.22 | 27.54 | +0.768% | 17,428 | +38.744% |
| 2025-06-25 | 27.60 | 27.60 | 27.33 | 27.33 | -0.835% | 29,643 | +39.810% |
| 2025-06-24 | 27.37 | 27.80 | 27.37 | 27.56 | -0.863% | 43,605 | +38.643% |
| 2025-06-23 | 29.17 | 29.17 | 27.79 | 27.80 | -3.203% | 39,763 | +37.446% |
| 2025-06-20 | 28.63 | 28.84 | 28.58 | 28.72 | +0.595% | 9,950 | +33.043% |
| 2025-06-18 | 28.87 | 29.02 | 28.52 | 28.55 | -0.902% | 12,110 | +33.835% |
| 2025-06-17 | 28.94 | 29.04 | 28.76 | 28.81 | +0.664% | 13,288 | +32.628% |
| 2025-06-16 | 28.75 | 28.96 | 28.40 | 28.62 | -0.832% | 31,316 | +33.508% |
| 2025-06-13 | 28.96 | 28.96 | 28.48 | 28.86 | +2.232% | 23,263 | +32.398% |
| 2025-06-12 | 28.01 | 28.23 | 27.77 | 28.23 | +0.391% | 16,252 | +35.352% |
| 2025-06-11 | 27.67 | 28.19 | 27.62 | 28.12 | +1.755% | 37,025 | +35.882% |
| 2025-06-10 | 27.36 | 27.84 | 27.36 | 27.64 | +1.819% | 9,914 | +38.267% |
| 2025-06-09 | 27.17 | 27.37 | 27.04 | 27.14 | +0.270% | 10,670 | +40.781% |
| 2025-06-06 | 27.03 | 27.10 | 26.95 | 27.07 | +2.106% | 11,591 | +41.161% |
| 2025-06-05 | 26.72 | 26.72 | 26.46 | 26.51 | -0.301% | 10,442 | +44.134% |
| 2025-06-04 | 27.07 | 27.28 | 26.56 | 26.59 | -1.809% | 42,795 | +43.701% |
| 2025-06-03 | 26.55 | 27.21 | 26.34 | 27.08 | +1.766% | 21,732 | +41.100% |
| 2025-06-02 | 26.59 | 26.64 | 26.29 | 26.61 | +1.993% | 41,180 | +43.593% |
| 2025-05-30 | 26.20 | 26.20 | 25.97 | 26.09 | -1.099% | 13,194 | +46.455% |
| 2025-05-29 | 26.31 | 26.40 | 26.19 | 26.38 | +0.457% | 38,384 | +44.845% |
| 2025-05-28 | 26.57 | 26.57 | 26.26 | 26.26 | -0.981% | 125,780 | +45.506% |
| 2025-05-27 | 26.40 | 26.55 | 26.31 | 26.52 | +1.184% | 12,864 | +44.079% |
| 2025-05-23 | 25.86 | 26.30 | 25.86 | 26.21 | +0.191% | 22,305 | +45.784% |
| 2025-05-22 | 26.15 | 26.29 | 25.81 | 26.16 | 0.000% | 30,906 | +46.063% |