Dark

FTXN
First Trust Nasdaq Oil & Gas ETF
stock NASDAQ ETF

At Close

Sep 23, 2026 3:59:51 PM EDT

39.02USD+0.861%(+0.33)1,781,073

37.75Bid 40.31Ask 2.56Spread

Pre-market

0.00USD-100.000%(-38.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	38.970000	39.430000	38.960000	39.0200	+0.861%	1,781,073	0.000%
2026-09-22	38.690000	39.380000	38.570000	38.6869	-1.660%	145,672	+0.861%
2026-09-21	39.820000	39.820000	39.250000	39.3400	-2.290%	105,283	-0.813%
2026-09-18	40.410000	40.620000	40.262200	40.2622	-0.587%	100,100	-3.085%
2026-09-17	39.900000	40.570000	39.900000	40.5000	+0.497%	97,718	-3.654%
2026-09-16	41.260000	41.260000	40.120000	40.2996	-3.682%	88,711	-3.175%
2026-09-15	41.120000	41.960000	41.120000	41.8400	+2.429%	86,879	-6.740%
2026-09-14	41.900000	41.900000	40.680000	40.8477	-0.941%	81,551	-4.474%
2026-09-11	41.000000	41.340000	40.980000	41.2359	+0.217%	58,482	-5.374%
2026-09-10	41.910000	41.910000	40.740000	41.1465	-0.306%	60,145	-5.168%
2026-09-09	41.390000	41.390000	41.100000	41.2727	+0.753%	51,897	-5.458%
2026-09-08	40.880000	41.280000	40.700000	40.9641	+0.960%	98,013	-4.746%
2026-09-04	40.540000	40.670000	40.160000	40.5745	-0.811%	28,901	-3.831%
2026-09-03	41.290000	41.420000	40.900000	40.9063	-0.780%	52,072	-4.611%
2026-09-02	40.850000	41.410000	40.810000	41.2280	+0.474%	89,362	-5.356%
2026-09-01	40.950000	41.040000	40.545000	41.0337	+1.338%	20,081	-4.907%
2026-08-31	40.500000	40.682800	39.980000	40.4919	+1.939%	29,458	-3.635%
2026-08-28	39.560000	39.778000	39.500000	39.7217	+0.209%	17,084	-1.767%
2026-08-27	39.240000	39.840000	39.130000	39.6390	+0.373%	11,422	-1.562%
2026-08-26	39.290000	39.750000	39.290000	39.4915	+0.596%	15,543	-1.194%
2026-08-25	39.620000	39.620000	39.210000	39.2577	-1.706%	50,242	-0.605%
2026-08-24	40.080000	40.200000	39.562100	39.9392	-0.887%	30,274	-2.301%
2026-08-21	40.560000	40.560000	40.175000	40.2968	-0.146%	20,316	-3.168%
2026-08-20	40.450000	40.860000	40.290000	40.3559	+0.854%	48,440	-3.310%
2026-08-19	40.250000	40.380000	39.930000	40.0141	-0.152%	72,187	-2.484%
2026-08-18	40.040000	40.110000	39.760000	40.0750	+1.569%	51,035	-2.633%
2026-08-17	39.294800	39.500000	39.040000	39.4560	+1.016%	52,727	-1.105%
2026-08-14	38.660000	39.210500	38.660000	39.0591	+1.464%	27,161	-0.100%
2026-08-13	38.140000	38.499900	37.970000	38.4955	-0.111%	62,231	+1.362%
2026-08-12	38.200000	38.640000	38.130000	38.5382	+0.380%	47,466	+1.250%
2026-08-11	37.860000	38.420000	37.860000	38.3924	+0.820%	40,451	+1.635%
2026-08-10	37.230000	38.090000	37.230000	38.0800	+5.252%	107,823	+2.468%
2026-08-07	36.230000	36.590000	36.030000	36.1800	-0.840%	44,706	+7.850%
2026-08-06	36.520000	36.600000	36.180000	36.4865	+2.059%	15,611	+6.944%
2026-08-05	36.300000	36.440000	35.740000	35.7503	-2.666%	22,564	+9.146%
2026-08-04	36.250000	36.830000	36.105000	36.7296	-0.538%	56,047	+6.236%
2026-08-03	36.790000	37.188700	36.760000	36.9283	-1.463%	193,218	+5.664%
2026-07-31	36.820000	37.550000	36.820000	37.4767	+1.425%	12,284	+4.118%
2026-07-30	36.620000	36.970000	36.370000	36.9500	+0.575%	41,720	+5.602%
2026-07-29	36.810000	36.950000	36.610000	36.7388	+2.494%	61,417	+6.209%
2026-07-28	36.499400	36.630000	35.690000	35.8448	-1.579%	99,753	+8.858%
2026-07-27	36.700000	37.270000	36.410000	36.4200	-3.188%	54,336	+7.139%
2026-07-24	37.853600	38.220000	37.560000	37.6193	-0.092%	22,021	+3.723%
2026-07-23	38.240000	38.350000	37.650000	37.6538	+0.183%	35,841	+3.628%
2026-07-22	37.520000	37.775000	37.429900	37.5852	+1.515%	14,917	+3.817%
2026-07-21	36.616700	37.035000	36.616700	37.0243	+0.966%	33,022	+5.390%
2026-07-20	36.350000	36.930000	36.350000	36.6699	+0.432%	35,566	+6.409%
2026-07-17	36.260000	36.620000	36.130000	36.5122	+1.788%	47,669	+6.868%
2026-07-16	35.855000	36.120000	35.840000	35.8710	+0.679%	40,247	+8.779%
2026-07-15	35.970000	35.970000	35.250000	35.6291	-0.959%	77,271	+9.517%
2026-07-14	36.230000	36.230000	35.610000	35.9740	+0.173%	209,224	+8.467%
2026-07-13	35.435000	36.070000	35.430000	35.9117	+3.204%	66,305	+8.655%
2026-07-10	34.880000	34.950000	34.390000	34.7967	+0.134%	75,570	+12.137%
2026-07-09	35.000000	35.150000	34.735000	34.7500	-1.474%	59,002	+12.288%
2026-07-08	35.120000	35.522000	34.695000	35.2700	+2.440%	131,806	+10.632%
2026-07-07	33.630000	34.570000	33.630000	34.4300	+3.053%	112,458	+13.331%
2026-07-06	33.450000	33.650000	33.335000	33.4100	-0.328%	130,187	+16.791%
2026-07-02	33.310000	33.650000	33.280000	33.5200	+0.964%	87,253	+16.408%
2026-07-01	33.460000	33.560000	33.050000	33.2000	-0.688%	286,848	+17.530%
2026-06-30	33.820000	33.970000	33.420000	33.4300	-0.772%	504,417	+16.722%
2026-06-29	33.920000	34.150000	33.640000	33.6900	-0.237%	781,556	+15.821%
2026-06-26	33.820000	34.070000	33.720000	33.7700	-0.534%	35,947,310	+15.546%
2026-06-25	33.380000	34.070000	33.370000	33.9513	+0.685%	1,961,877	+14.929%
2026-06-24	33.750000	33.930000	33.470000	33.7202	-1.748%	1,152,263	+15.717%
2026-06-23	33.950000	34.390000	33.950000	34.3200	+0.533%	66,118	+13.695%
2026-06-22	33.680000	34.170000	33.610000	34.1381	+1.647%	311,082	+14.300%
2026-06-18	33.980000	33.980000	33.260000	33.5848	-1.588%	244,027	+16.184%
2026-06-17	34.330000	34.615000	34.040000	34.1266	-1.009%	126,712	+14.339%
2026-06-16	34.620000	34.640000	34.360000	34.4744	-0.912%	104,589	+13.185%
2026-06-15	34.890000	35.145100	34.715000	34.7917	-3.667%	160,100	+12.153%
2026-06-12	35.620000	36.510000	35.580000	36.1159	+0.909%	75,056	+8.041%
2026-06-11	36.770000	36.970000	35.780000	35.7907	-2.158%	343,911	+9.023%
2026-06-10	36.020000	37.040000	36.020000	36.5800	+2.072%	297,464	+6.670%
2026-06-09	36.050000	36.050000	35.425000	35.8375	-1.765%	80,001	+8.880%
2026-06-08	36.490000	36.850000	36.400000	36.4813	+1.201%	129,097	+6.959%
2026-06-05	37.060000	37.060000	36.020000	36.0483	-2.449%	43,859	+8.244%
2026-06-04	36.710000	37.050000	36.570000	36.9531	+0.188%	41,075	+5.593%
2026-06-03	36.570000	37.240000	36.570000	36.8838	+1.248%	78,902	+5.792%
2026-06-02	36.000000	36.580000	35.980000	36.4293	+1.108%	43,513	+7.112%
2026-06-01	35.740000	36.440000	35.740000	36.0302	+2.077%	130,957	+8.298%
2026-05-29	35.505000	35.505000	35.060000	35.2971	-1.215%	121,945	+10.547%
2026-05-28	36.010000	36.110000	35.580000	35.7312	+0.147%	57,440	+9.204%
2026-05-27	35.765000	36.090000	35.490000	35.6789	-1.873%	33,862	+9.364%
2026-05-26	37.010000	37.410000	36.340000	36.3600	-2.892%	74,888	+7.316%
2026-05-22	37.130000	37.520000	37.020000	37.4429	+0.707%	82,559	+4.212%
2026-05-21	38.220000	38.220000	36.990000	37.1800	-1.627%	111,593	+4.949%
2026-05-20	38.470000	38.960000	37.640000	37.7951	-2.166%	115,997	+3.241%
2026-05-19	38.360000	38.750000	38.100000	38.6320	+1.263%	34,610	+1.004%
2026-05-18	37.330000	38.330000	37.240000	38.1500	+1.652%	167,567	+2.280%
2026-05-15	37.060000	37.555000	37.010000	37.5300	+2.535%	215,684	+3.970%
2026-05-14	36.500000	36.740000	36.280000	36.6021	+0.777%	129,480	+6.606%
2026-05-13	36.210000	36.390000	36.000000	36.3200	-0.136%	96,860	+7.434%
2026-05-12	36.255000	36.530000	35.940000	36.3694	+1.288%	103,761	+7.288%
2026-05-11	35.570000	35.990000	35.430000	35.9068	+2.386%	317,242	+8.670%
2026-05-08	35.310000	35.375900	34.955000	35.0700	-0.494%	34,447,561	+11.263%
2026-05-07	35.290000	35.345000	34.670000	35.2442	-2.127%	768,188	+10.713%
2026-05-06	36.450000	36.500000	35.900000	36.0100	-4.836%	2,004,791	+8.359%
2026-05-05	37.740000	38.050000	37.620000	37.8400	-0.527%	36,800	+3.118%
2026-05-04	37.430000	38.050000	37.280000	38.0403	+1.685%	43,760	+2.575%
2026-05-01	37.780000	37.780000	36.980000	37.4100	-1.345%	113,236	+4.304%
2026-04-30	37.140000	38.010000	37.140000	37.9200	+0.916%	69,329	+2.901%
2026-04-29	37.070000	37.590000	36.970000	37.5759	+2.654%	73,037	+3.843%
2026-04-28	36.520000	36.730000	36.400000	36.6044	+1.484%	40,861	+6.599%
2026-04-27	36.080000	36.450000	35.961600	36.0692	+0.380%	16,222	+8.181%
2026-04-24	35.830000	35.960000	35.660000	35.9328	-0.607%	43,177	+8.592%
2026-04-23	35.930000	36.240000	35.810000	36.1522	+1.012%	60,878	+7.933%
2026-04-22	35.430000	35.810000	35.430000	35.7900	+1.533%	210,451	+9.025%
2026-04-21	34.620000	35.255000	34.550000	35.2495	+2.155%	48,500	+10.697%
2026-04-20	34.760000	34.860000	34.450000	34.5059	+0.184%	54,494	+13.082%
2026-04-17	34.300000	34.530000	33.480000	34.4426	-3.414%	595,536	+13.290%
2026-04-16	35.120000	35.840000	35.120000	35.6600	+1.542%	69,078	+9.422%
2026-04-15	35.050000	35.430000	34.900000	35.1184	-0.309%	29,388	+11.110%
2026-04-14	35.800000	35.800000	35.068800	35.2271	-2.318%	270,258	+10.767%
2026-04-13	36.680000	36.680000	35.830000	36.0631	+0.036%	25,948	+8.199%
2026-04-10	36.010000	36.245100	35.680000	36.0500	-0.332%	34,614	+8.239%
2026-04-09	36.960000	37.266200	36.040000	36.1700	-1.578%	26,279	+7.879%
2026-04-08	35.840000	36.890000	35.402000	36.7500	-3.993%	39,038	+6.177%
2026-04-07	38.110000	38.750000	38.110000	38.2784	+0.758%	68,384	+1.937%
2026-04-06	37.630000	38.010000	37.580000	37.9904	+0.949%	29,618	+2.710%
2026-04-02	38.250000	38.660000	37.450000	37.6332	+0.839%	65,659	+3.685%
2026-04-01	37.730000	38.176100	36.903500	37.3201	-3.316%	174,653	+4.555%
2026-03-31	39.170000	39.600000	38.020000	38.6000	-1.749%	110,464	+1.088%
2026-03-30	40.010000	40.130000	39.160000	39.2871	-1.437%	75,471	-0.680%
2026-03-27	39.440000	39.910000	39.290000	39.8600	+1.502%	377,956	-2.107%
2026-03-26	38.790000	39.440000	38.760000	39.2700	+1.525%	28,487	-0.637%
2026-03-25	38.290000	38.750000	38.290000	38.6800	+0.104%	37,092	+0.879%
2026-03-24	37.860000	39.010000	37.860000	38.6400	+2.358%	50,572	+0.983%
2026-03-23	36.880000	37.910000	36.540000	37.7500	+0.747%	32,858	+3.364%
2026-03-20	37.480000	38.000000	37.395000	37.4700	+0.107%	115,721	+4.137%
2026-03-19	36.980000	37.710000	36.970100	37.4300	+1.911%	49,368	+4.248%
2026-03-18	36.700000	36.830000	36.569900	36.7280	+0.412%	52,097	+6.240%
2026-03-17	36.400000	36.840000	36.300000	36.5773	+1.318%	44,801	+6.678%
2026-03-16	36.140000	36.280000	35.950000	36.1016	+0.122%	54,795	+8.084%
2026-03-13	35.910000	36.160000	35.820000	36.0575	+0.271%	34,802	+8.216%
2026-03-12	35.890000	36.370000	35.820000	35.9600	+0.747%	50,702	+8.509%
2026-03-11	35.010000	35.710000	35.010000	35.6933	+2.655%	595,546	+9.320%
2026-03-10	35.130000	35.330000	34.615000	34.7700	-1.517%	56,393	+12.223%
2026-03-09	35.670000	35.780000	35.080000	35.3057	-0.140%	81,129	+10.520%
2026-03-06	35.540000	35.810000	35.150453	35.3552	+0.223%	41,289	+10.366%
2026-03-05	35.360000	35.570000	35.099600	35.2766	+0.548%	61,518	+10.612%
2026-03-04	34.910000	35.149900	34.480000	35.0843	-0.414%	253,241	+11.218%
2026-03-03	35.820000	35.820000	34.930000	35.2300	-0.789%	158,862	+10.758%
2026-03-02	36.020000	36.020000	34.900000	35.5100	+2.587%	103,669	+9.885%
2026-02-27	34.490000	34.660000	34.060000	34.6144	+1.803%	21,441	+12.728%
2026-02-26	33.530000	34.280000	33.470000	34.0012	+0.515%	70,045	+14.761%
2026-02-25	34.180000	34.180000	33.515000	33.8271	-0.696%	6,286	+15.351%
2026-02-24	34.060000	34.064100	33.679500	34.0641	-0.043%	9,438	+14.549%
2026-02-23	34.200000	34.460000	34.029900	34.0788	-0.354%	8,846	+14.499%
2026-02-20	34.130000	34.200000	33.860000	34.2000	+0.029%	12,937	+14.094%
2026-02-19	34.510000	34.560000	34.010000	34.1901	+1.345%	63,419	+14.127%
2026-02-18	33.400000	33.755000	33.370000	33.7364	+2.190%	17,788	+15.661%
2026-02-17	33.530000	33.530000	32.600000	33.0133	-1.109%	13,878	+18.195%
2026-02-13	32.930000	33.480000	32.930000	33.3836	+1.216%	16,295	+16.884%
2026-02-12	33.570000	33.680100	32.720000	32.9826	-1.882%	43,720	+18.305%
2026-02-11	33.364000	33.615200	33.169800	33.6152	+2.712%	25,611	+16.078%
2026-02-10	32.900000	32.900000	32.570000	32.7276	-0.464%	17,310	+19.227%
2026-02-09	32.630000	32.929900	32.630000	32.8800	+0.626%	13,141	+18.674%
2026-02-06	32.060000	32.700000	32.060000	32.6753	+2.335%	11,641	+19.417%
2026-02-05	31.935000	32.020000	31.420000	31.9296	-1.401%	61,133	+22.206%
2026-02-04	31.640000	32.440000	31.640000	32.3834	+2.534%	16,635	+20.494%
2026-02-03	30.710000	31.610000	30.710000	31.5832	+3.009%	32,064	+23.547%
2026-02-02	30.720000	30.920000	30.530000	30.6607	-2.040%	16,041	+27.264%
2026-01-30	31.050000	31.310100	30.700000	31.2991	+0.651%	9,725	+24.668%
2026-01-29	31.380000	31.700000	31.080000	31.0968	+0.990%	38,292	+25.479%
2026-01-28	30.810000	30.810000	30.580000	30.7920	+0.705%	59,380	+26.721%
2026-01-27	30.600000	30.600000	30.310000	30.5763	+1.106%	13,223	+27.615%
2026-01-26	30.610000	30.610000	30.040000	30.2417	+0.099%	26,275	+29.027%
2026-01-23	30.360000	30.670000	30.211900	30.2119	+0.681%	156,844	+29.154%
2026-01-22	29.890000	30.020000	29.750000	30.0075	+0.170%	12,690	+30.034%
2026-01-21	29.560000	30.054100	29.560000	29.9567	+2.741%	34,998	+30.255%
2026-01-20	29.390000	29.530000	29.105000	29.1576	-0.401%	8,284	+33.824%
2026-01-16	29.280000	29.340000	29.220000	29.2751	+0.070%	11,709	+33.287%
2026-01-15	29.380000	29.576700	29.160000	29.2546	-1.209%	17,286	+33.381%
2026-01-14	29.710000	30.060100	29.520000	29.6125	+2.013%	117,081	+31.769%
2026-01-13	28.790000	29.240000	28.790000	29.0282	+1.550%	21,480	+34.421%
2026-01-12	28.770000	28.770000	28.490100	28.5852	-0.618%	65,139	+36.504%
2026-01-09	28.971000	29.010000	28.750000	28.7630	-0.332%	10,609	+35.660%
2026-01-08	28.060000	29.040000	28.060000	28.8588	+3.324%	9,878	+35.210%
2026-01-07	28.390000	28.390000	27.900000	27.9304	-1.203%	10,429	+39.704%
2026-01-06	28.960000	28.960000	28.180000	28.2706	-1.996%	16,119	+38.023%
2026-01-05	29.410000	29.410000	28.188600	28.8464	+1.108%	34,055	+35.268%
2026-01-02	27.890000	28.535000	27.820000	28.5303	+2.186%	6,414	+36.767%
2025-12-31	28.100000	28.100000	27.840000	27.9200	-0.666%	15,908	+39.756%
2025-12-30	27.930000	28.160000	27.930000	28.1071	+1.121%	31,207	+38.826%
2025-12-29	27.680000	27.850000	27.680000	27.7955	+0.960%	34,822	+40.382%
2025-12-26	27.570000	27.630000	27.410000	27.5312	-0.429%	4,951	+41.730%
2025-12-24	27.680000	27.742700	27.640000	27.6497	-0.423%	8,075	+41.123%
2025-12-23	27.670000	27.793678	27.611000	27.7672	+0.398%	12,865	+40.526%
2025-12-22	27.540000	27.795000	27.540000	27.6572	+1.049%	20,190	+41.084%
2025-12-19	27.533213	27.580100	27.370000	27.3702	+0.100%	12,938	+42.564%
2025-12-18	27.850000	27.850000	27.335000	27.3428	-1.997%	37,194	+42.707%
2025-12-17	27.410000	27.980000	27.410000	27.9000	+2.430%	23,706	+39.857%
2025-12-16	27.900000	27.900000	27.180000	27.2381	-3.268%	28,749	+43.255%
2025-12-15	28.470000	28.470000	27.940000	28.1583	-1.093%	19,557	+38.574%
2025-12-12	28.750000	28.830000	28.448300	28.4694	-1.623%	14,454	+37.059%
2025-12-11	28.950000	29.170000	28.935200	28.9390	-0.900%	13,158	+34.835%
2025-12-10	28.920000	29.250000	28.829400	29.2019	+0.868%	10,440	+33.621%
2025-12-09	29.060200	29.140100	28.930000	28.9506	+0.413%	25,112	+34.781%
2025-12-08	29.120000	29.190000	28.831600	28.8316	-1.420%	15,321	+35.338%
2025-12-05	29.300000	29.590000	29.240000	29.2469	-0.101%	81,074	+33.416%
2025-12-04	29.140000	29.323500	29.074190	29.2764	+0.509%	13,016	+33.281%
2025-12-03	28.620000	29.140100	28.620000	29.1281	+2.127%	11,764	+33.960%
2025-12-02	28.820000	28.820000	28.431000	28.5214	-1.166%	20,702	+36.810%
2025-12-01	28.540000	29.020000	28.540000	28.8579	+0.982%	11,023	+35.214%
2025-11-28	28.450000	28.650000	28.450000	28.5773	+1.532%	15,242	+36.542%
2025-11-26	27.810000	28.350000	27.810000	28.1462	+1.080%	32,297	+38.633%
2025-11-25	27.720000	27.900000	27.560000	27.8456	-0.561%	15,845	+40.130%
2025-11-24	27.650000	28.002700	27.500000	28.0027	+0.204%	22,327	+39.344%
2025-11-21	27.720000	28.050000	27.520000	27.9457	+0.789%	11,059	+39.628%
2025-11-20	28.410000	28.773000	27.720000	27.7269	-1.519%	17,286	+40.730%
2025-11-19	28.010000	28.180000	27.770000	28.1547	-1.166%	9,071	+38.591%
2025-11-18	28.060000	28.543600	27.990000	28.4869	+0.991%	46,013	+36.975%
2025-11-17	28.680000	28.680000	28.113000	28.2075	-1.799%	12,276	+38.332%
2025-11-14	28.150000	28.760000	28.150000	28.7243	+1.770%	12,595	+35.843%
2025-11-13	28.420000	28.495500	28.120400	28.2246	+0.142%	13,789	+38.248%
2025-11-12	28.502700	28.502700	28.184700	28.1847	-1.415%	16,080	+38.444%
2025-11-11	28.300000	28.778000	28.300000	28.5891	+1.574%	6,021	+36.486%
2025-11-10	28.010000	28.193817	27.722000	28.1461	+1.071%	21,868	+38.634%
2025-11-07	27.374200	27.847800	27.374200	27.8478	+1.542%	4,913	+40.119%
2025-11-06	27.572100	27.590000	27.330000	27.4248	+1.228%	14,197	+42.280%
2025-11-05	27.290000	27.450000	27.090000	27.0921	-0.066%	11,175	+44.027%
2025-11-04	27.130000	27.167000	26.900000	27.1100	-1.364%	10,379	+43.932%
2025-11-03	27.360000	27.490000	27.160000	27.4848	+0.242%	10,216	+41.969%
2025-10-31	27.280000	27.500000	27.257100	27.4184	+0.768%	13,444	+42.313%
2025-10-30	27.310000	27.530000	27.205000	27.2095	-0.307%	19,868	+43.406%
2025-10-29	27.170000	27.475500	27.170000	27.2932	+0.387%	11,898	+42.966%
2025-10-28	27.400000	27.470000	27.160000	27.1879	-1.385%	18,899	+43.520%
2025-10-27	27.580000	27.711200	27.510000	27.5697	+0.174%	20,776	+41.532%
2025-10-24	27.900000	27.930000	27.510000	27.5218	-1.269%	19,419	+41.779%
2025-10-23	27.840000	28.014500	27.710000	27.8754	+2.036%	24,781	+39.980%
2025-10-22	27.140000	27.450000	26.970000	27.3191	+1.002%	21,602	+42.830%
2025-10-21	27.120000	27.195000	26.885900	27.0480	-0.031%	24,528	+44.262%
2025-10-20	26.830000	27.080000	26.830000	27.0563	+1.120%	13,360	+44.218%
2025-10-17	26.620000	26.810000	26.610000	26.7567	+0.341%	48,294	+45.833%
2025-10-16	27.210000	27.210000	26.460000	26.6657	-1.610%	46,718	+46.330%
2025-10-15	27.300000	27.405800	26.960000	27.1021	+0.035%	11,726	+43.974%
2025-10-14	26.810000	27.262000	26.810000	27.0925	-0.449%	14,205	+44.025%
2025-10-13	27.030000	27.214700	26.945000	27.2147	+1.482%	6,215	+43.378%
2025-10-10	27.600000	27.600000	26.817400	26.8174	-3.779%	9,626	+45.503%
2025-10-09	28.349300	28.349300	27.840000	27.8705	-1.723%	7,277	+40.005%
2025-10-08	28.460000	28.460000	28.180000	28.3591	-0.356%	4,556	+37.593%
2025-10-07	28.390000	28.460400	28.060000	28.4604	+0.039%	9,905	+37.103%
2025-10-06	28.480000	28.610000	28.400000	28.4494	+0.480%	24,026	+37.156%
2025-10-03	28.300000	28.430000	28.210100	28.3134	+0.833%	26,014	+37.815%
2025-10-02	28.570000	28.575000	28.070000	28.0796	-1.837%	32,776	+38.962%
2025-10-01	28.350000	28.690000	28.350000	28.6051	+0.513%	30,918	+36.409%
2025-09-30	28.520000	28.560000	28.162400	28.4591	-0.951%	42,532	+37.109%
2025-09-29	29.290000	29.290000	28.620000	28.7323	-1.944%	15,957	+35.805%
2025-09-26	29.562000	29.610100	29.260000	29.3019	+1.032%	17,171	+33.165%
2025-09-25	28.780000	29.060000	28.705900	29.0026	+0.122%	15,378	+34.540%
2025-09-24	29.050000	29.240000	28.960000	28.9674	+1.401%	12,522	+34.703%
2025-09-23	28.210000	29.000000	28.210000	28.5672	+1.917%	39,364	+36.590%
2025-09-22	27.880000	28.180000	27.880000	28.0300	+0.044%	19,829	+39.208%
2025-09-19	28.490000	28.490000	27.960000	28.0178	-1.874%	15,433	+39.269%
2025-09-18	28.570600	28.683200	28.370000	28.5529	-0.115%	90,660	+36.659%
2025-09-17	28.580100	28.920000	28.420000	28.5859	-0.110%	32,218	+36.501%
2025-09-16	28.110000	28.670000	28.110000	28.6174	+2.177%	13,133	+36.351%
2025-09-15	28.330000	28.330000	27.990000	28.0078	-0.850%	24,147	+39.318%
2025-09-12	28.550000	28.552500	28.240000	28.2478	-0.800%	12,893	+38.135%
2025-09-11	28.270000	28.500000	28.270000	28.4757	-0.169%	11,406	+37.029%
2025-09-10	27.910000	28.530000	27.910000	28.5238	+2.405%	23,351	+36.798%
2025-09-09	27.960000	28.270000	27.840000	27.8540	+0.023%	13,485	+40.088%
2025-09-08	28.140000	28.140000	27.659800	27.8475	-0.694%	14,675	+40.120%
2025-09-05	28.450000	28.480000	27.880000	28.0422	-2.150%	19,540	+39.147%
2025-09-04	28.265500	28.720000	28.260000	28.6583	+1.117%	44,518	+36.156%
2025-09-03	28.930000	29.110000	28.260000	28.3416	-2.740%	25,585	+37.677%
2025-09-02	28.925000	29.160000	28.870000	29.1400	+0.210%	20,796	+33.905%
2025-08-29	29.000000	29.190000	29.000000	29.0788	+0.327%	28,587	+34.187%
2025-08-28	28.670000	29.000000	28.560000	28.9840	+0.984%	19,830	+34.626%
2025-08-27	28.290000	28.805000	28.290000	28.7016	+1.237%	24,030	+35.951%
2025-08-26	28.260000	28.351000	28.130000	28.3510	-0.386%	15,408	+37.632%
2025-08-25	28.270000	28.461000	28.240000	28.4610	+0.709%	26,214	+37.100%
2025-08-22	27.950200	28.320100	27.950200	28.2606	+2.443%	20,753	+38.072%
2025-08-21	27.442700	27.700000	27.330000	27.5866	+0.517%	11,743	+41.445%
2025-08-20	27.290000	27.540000	27.197000	27.4447	+0.788%	14,288	+42.177%
2025-08-19	27.180000	27.470900	27.120000	27.2300	-0.475%	17,875	+43.298%
2025-08-18	27.430000	27.430000	27.160000	27.3600	-0.589%	14,217	+42.617%
2025-08-15	27.640000	27.850000	27.520000	27.5221	-0.476%	11,477	+41.777%
2025-08-14	27.590000	27.657000	27.300000	27.6538	+0.212%	23,738	+41.102%
2025-08-13	27.420000	27.600000	27.241000	27.5953	+1.055%	7,735	+41.401%
2025-08-12	27.100000	27.490800	27.100000	27.3073	+0.931%	14,415	+42.892%
2025-08-11	27.340000	27.430000	26.990000	27.0553	-0.760%	18,389	+44.223%
2025-08-08	27.210000	27.550000	27.080000	27.2625	+0.674%	16,197	+43.127%
2025-08-07	27.390000	27.520000	27.080000	27.0800	-0.300%	59,607	+44.092%
2025-08-06	27.557500	27.750000	27.050000	27.1614	-1.008%	29,262	+43.660%
2025-08-05	27.380000	27.440000	27.042000	27.4381	+0.139%	21,767	+42.211%
2025-08-04	27.280000	27.540000	27.240000	27.4000	+0.019%	16,906	+42.409%
2025-08-01	27.830000	27.830000	27.240000	27.3948	-2.091%	22,567	+42.436%
2025-07-31	27.900000	28.400000	27.900000	27.9800	-0.867%	44,868	+39.457%
2025-07-30	28.510000	28.510000	28.010000	28.2246	-1.427%	17,164	+38.248%
2025-07-29	28.360000	28.633100	28.310000	28.6331	+0.831%	9,927	+36.276%
2025-07-28	28.283300	28.459200	28.240000	28.3971	+1.762%	37,965	+37.408%
2025-07-25	28.030000	28.050000	27.820000	27.9055	-0.379%	12,934	+39.829%
2025-07-24	27.690000	28.020000	27.630000	28.0116	+0.973%	22,871	+39.299%
2025-07-23	27.410000	27.780000	27.410000	27.7416	+1.417%	12,582	+40.655%
2025-07-22	27.040000	27.410000	27.040000	27.3540	+0.986%	61,265	+42.648%
2025-07-21	27.570000	27.570000	27.045000	27.0868	-1.766%	25,839	+44.055%
2025-07-18	27.880000	27.980000	27.520000	27.5738	-0.185%	28,809	+41.511%
2025-07-17	27.355000	27.640000	27.340000	27.6249	+1.222%	16,123	+41.249%
2025-07-16	27.570000	27.620000	27.160400	27.2915	-1.010%	21,603	+42.975%
2025-07-15	28.180000	28.180000	27.570000	27.5700	-2.442%	8,509	+41.531%
2025-07-14	28.470000	28.470000	28.100000	28.2600	-1.050%	9,268	+38.075%
2025-07-11	28.300000	28.640000	28.260000	28.5600	+0.563%	17,543	+36.625%
2025-07-10	28.060000	28.400000	27.891000	28.4000	+0.531%	21,022	+37.394%
2025-07-09	28.390000	28.390000	28.170000	28.2500	-0.877%	9,135	+38.124%
2025-07-08	27.510000	28.610000	27.510000	28.5000	+3.486%	29,915	+36.912%
2025-07-07	27.810000	27.940000	27.315000	27.5400	-1.502%	23,246	+41.685%
2025-07-03	28.029000	28.029000	27.900000	27.9600	-0.214%	13,245	+39.557%
2025-07-02	27.730000	28.020000	27.470000	28.0200	+1.743%	15,730	+39.258%
2025-07-01	27.220000	27.671100	27.020000	27.5400	+1.213%	43,096	+41.685%
2025-06-30	27.340000	27.393500	27.203608	27.2100	-0.802%	14,280	+43.403%
2025-06-27	27.610000	27.610000	27.262400	27.4300	-0.399%	10,671	+42.253%
2025-06-26	27.220000	27.615000	27.220000	27.5400	+0.768%	17,428	+41.685%
2025-06-25	27.600000	27.600000	27.330000	27.3300	-0.835%	29,643	+42.774%
2025-06-24	27.370000	27.800000	27.370000	27.5600	-0.863%	43,605	+41.582%
2025-06-23	29.170000	29.170000	27.787766	27.8000	-3.203%	39,763	+40.360%
2025-06-20	28.630000	28.840000	28.580000	28.7200	+0.595%	9,950	+35.864%
2025-06-18	28.870000	29.020000	28.523200	28.5500	-0.902%	12,110	+36.673%
2025-06-17	28.940000	29.040000	28.760000	28.8100	+0.664%	13,288	+35.439%
2025-06-16	28.750000	28.960000	28.400000	28.6200	-0.832%	31,316	+36.338%
2025-06-13	28.960000	28.960000	28.483000	28.8600	+2.232%	23,263	+35.204%
2025-06-12	28.010000	28.230000	27.770000	28.2300	+0.391%	16,252	+38.222%
2025-06-11	27.670000	28.190000	27.620000	28.1200	+1.755%	37,025	+38.762%
2025-06-10	27.360000	27.840000	27.360000	27.6350	+1.819%	9,914	+41.198%
2025-06-09	27.170000	27.370000	27.040400	27.1414	+0.270%	10,670	+43.766%
2025-06-06	27.030000	27.100000	26.950000	27.0683	+2.106%	11,591	+44.154%
2025-06-05	26.720000	26.720000	26.460000	26.5100	-0.301%	10,442	+47.190%
2025-06-04	27.070000	27.280000	26.560000	26.5900	-1.809%	42,795	+46.747%
2025-06-03	26.550000	27.208300	26.340000	27.0800	+1.766%	21,732	+44.092%
2025-06-02	26.590000	26.640000	26.290000	26.6100	+1.993%	41,180	+46.637%
2025-05-30	26.200000	26.200000	25.970000	26.0900	-1.099%	13,194	+49.559%
2025-05-29	26.310000	26.396333	26.190000	26.3800	+0.457%	38,384	+47.915%
2025-05-28	26.570000	26.570000	26.260000	26.2600	-0.981%	125,780	+48.591%
2025-05-27	26.400000	26.545000	26.310500	26.5202	+1.184%	12,864	+47.133%
2025-05-23	25.860000	26.300000	25.860000	26.2100	+0.191%	22,305	+48.874%
2025-05-22	26.150000	26.290000	25.810000	26.1600	-0.381%	30,906	+49.159%
2025-05-21	26.700000	26.704000	26.260000	26.2600	-2.088%	58,624	+48.591%
2025-05-20	27.010000	27.040000	26.820000	26.8200	-0.960%	136,861	+45.488%
2025-05-19	26.910000	27.087342	26.850000	27.0800	-1.060%	67,902	+44.092%
2025-05-16	27.500000	27.500000	27.170000	27.3700	-0.182%	20,775	+42.565%
2025-05-15	27.180000	27.430000	27.030000	27.4200	-0.400%	47,202	+42.305%
2025-05-14	27.550000	27.676800	27.470000	27.5300	-0.650%	26,125	+41.736%
2025-05-13	27.350000	27.920800	27.350000	27.7100	+1.800%	23,961	+40.816%
2025-05-12	27.490000	27.756900	27.150000	27.2200	+3.028%	22,909	+43.350%
2025-05-09	26.500000	26.500000	26.260000	26.4200	+0.763%	12,076	+47.691%
2025-05-08	25.840000	26.469100	25.840000	26.2200	+2.502%	24,449	+48.818%
2025-05-07	25.750000	25.750000	25.450000	25.5800	-0.312%	24,917	+52.541%
2025-05-06	25.600000	25.899900	25.580300	25.6600	+0.078%	26,091	+52.065%
2025-05-05	25.900000	25.900000	25.615300	25.6400	-2.584%	21,595	+52.184%
2025-05-02	26.090000	26.320000	25.889700	26.3200	+1.465%	28,157	+48.252%
2025-05-01	25.480000	26.230000	25.480000	25.9400	+1.170%	36,707	+50.424%
2025-04-30	25.714124	25.790000	25.300700	25.6400	-2.694%	15,183	+52.184%
2025-04-29	26.260000	26.470000	26.144200	26.3500	-0.828%	21,013	+48.083%
2025-04-28	26.420000	26.570000	26.310000	26.5700	+1.065%	36,950	+46.857%
2025-04-25	26.080000	26.340000	26.080000	26.2900	-0.266%	18,029	+48.421%
2025-04-24	26.120000	26.402800	25.970000	26.3600	+1.815%	18,594	+48.027%
2025-04-23	26.410000	26.460000	25.740000	25.8900	-0.154%	39,322	+50.715%
2025-04-22	25.600000	26.199900	25.559900	25.9300	+2.409%	45,910	+50.482%
2025-04-21	25.750000	25.750000	25.100000	25.3200	-2.951%	21,715	+54.107%
2025-04-17	25.710000	26.515000	25.710000	26.0900	+2.595%	41,679	+49.559%
2025-04-16	25.250000	25.880000	25.250000	25.4300	+1.113%	16,704	+53.441%
2025-04-15	25.270000	25.579900	25.110000	25.1500	+0.199%	20,639	+55.149%
2025-04-14	25.580000	25.580000	24.892300	25.1000	+0.160%	26,805	+55.458%
2025-04-11	24.390000	25.180000	23.970000	25.0600	+2.747%	24,802	+55.706%
2025-04-10	25.580000	25.580000	23.860000	24.3900	-7.156%	42,881	+59.984%
2025-04-09	23.480000	26.550000	23.430000	26.2700	+9.733%	41,123	+48.534%
2025-04-08	25.650000	25.650000	23.580000	23.9400	-3.077%	62,632	+62.991%
2025-04-07	24.060000	25.580000	23.576300	24.7000	-0.962%	68,687	+57.976%
2025-04-04	26.590000	26.610000	24.870000	24.9400	-9.899%	165,994	+56.455%
2025-04-03	28.920000	29.056000	27.680000	27.6800	-9.365%	56,831	+40.968%