Dark

FTXO
First Trust Nasdaq Bank ETF
stock NASDAQ ETF

At Close

Feb 25, 2026 3:59:23 PM EST

38.62USD+2.075%(+0.78)262,495

38.52Bid 38.71Ask 0.19Spread

Pre-market

0.00USD-100.000%(-37.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-25	38.2600	38.650000	38.230000	38.6200	+2.061%	262,495	0.000%
2026-02-24	37.9000	38.070000	37.370000	37.8400	-0.473%	43,500	+2.061%
2026-02-23	39.5900	39.750000	37.815000	38.0200	-4.367%	31,537	+1.578%
2026-02-20	39.2300	39.780000	39.015000	39.7563	+0.879%	34,310	-2.858%
2026-02-19	39.4400	39.450000	39.040000	39.4100	-0.855%	32,188	-2.005%
2026-02-18	39.4600	39.930000	39.460000	39.7500	+1.094%	64,345	-2.843%
2026-02-17	39.3300	39.590000	39.235000	39.3197	+0.610%	51,147	-1.780%
2026-02-13	38.8800	39.270000	38.510100	39.0813	+0.138%	68,596	-1.180%
2026-02-12	40.2950	40.320000	38.685000	39.0273	-2.729%	77,013	-1.044%
2026-02-11	41.2000	41.412800	39.890200	40.1223	-1.940%	96,526	-3.744%
2026-02-10	41.1400	41.499900	40.400000	40.9159	-0.959%	56,544	-5.611%
2026-02-09	41.3000	41.570000	41.290000	41.3122	-0.331%	39,631	-6.517%
2026-02-06	40.7700	41.570000	40.770000	41.4496	+2.581%	35,370	-6.827%
2026-02-05	40.3400	40.450000	39.945400	40.4066	-0.403%	32,945	-4.422%
2026-02-04	40.1500	41.020000	40.150000	40.5703	+1.426%	114,465	-4.807%
2026-02-03	39.3600	40.080000	39.348000	40.0000	+1.863%	68,473	-3.450%
2026-02-02	38.5300	39.350000	38.530000	39.2684	+1.677%	24,689	-1.651%
2026-01-30	38.4600	38.709900	38.260000	38.6208	+0.088%	38,323	-0.002%
2026-01-29	38.1500	38.600000	38.130000	38.5870	+1.705%	53,620	+0.086%
2026-01-28	38.1300	38.170000	37.769400	37.9400	-0.875%	39,317	+1.792%
2026-01-27	38.0700	38.300000	38.014757	38.2748	+0.670%	50,000	+0.902%
2026-01-26	37.8500	38.170000	37.850000	38.0200	+0.502%	51,300	+1.578%
2026-01-23	38.4800	38.480000	37.760000	37.8300	-2.321%	44,980	+2.088%
2026-01-22	38.8100	39.370000	38.673200	38.7288	-0.184%	62,241	-0.281%
2026-01-21	38.0000	38.990000	38.000000	38.8000	+2.646%	73,238	-0.464%
2026-01-20	37.7900	38.355000	37.670100	37.8000	-1.548%	76,771	+2.169%
2026-01-16	38.3100	38.651866	38.280000	38.3944	+0.064%	35,699	+0.588%
2026-01-15	37.9200	38.510000	37.920000	38.3700	+1.368%	58,529	+0.652%
2026-01-14	38.0000	38.000000	37.560000	37.8520	-0.728%	56,770	+2.029%
2026-01-13	38.7000	38.830000	38.040000	38.1296	-1.244%	69,032	+1.286%
2026-01-12	38.7100	38.801000	38.373800	38.6100	-1.387%	97,882	+0.026%
2026-01-09	39.5200	39.599900	39.130000	39.1530	-0.462%	164,597	-1.361%
2026-01-08	38.7400	39.649800	38.740000	39.3347	+1.129%	40,015	-1.817%
2026-01-07	39.2600	39.260000	38.755000	38.8957	-1.298%	58,597	-0.709%
2026-01-06	39.0200	39.480000	38.970000	39.4073	+0.883%	49,994	-1.998%
2026-01-05	38.2700	39.425000	38.270000	39.0625	+2.017%	79,581	-1.133%
2026-01-02	37.7900	38.350000	37.560000	38.2900	+1.326%	104,777	+0.862%
2025-12-31	38.1500	38.260000	37.760000	37.7888	-0.895%	106,547	+2.200%
2025-12-30	38.3900	38.390000	38.047300	38.1300	-0.365%	465,815	+1.285%
2025-12-29	38.7300	38.730000	38.260000	38.2696	-1.265%	46,145	+0.916%
2025-12-26	38.8393	38.839300	38.580000	38.7600	-0.129%	25,902	-0.361%
2025-12-24	38.6700	38.910000	38.530000	38.8100	+0.669%	31,352	-0.490%
2025-12-23	38.5800	38.770000	38.540000	38.5520	-0.160%	56,711	+0.176%
2025-12-22	38.1600	38.650900	38.160000	38.6139	+1.218%	44,860	+0.016%
2025-12-19	38.0199	38.220000	38.000000	38.1493	+0.749%	24,486	+1.234%
2025-12-18	38.0700	38.310000	37.750000	37.8655	-0.101%	29,448	+1.993%
2025-12-17	37.9000	38.214100	37.890000	37.9039	+0.293%	18,511	+1.889%
2025-12-16	37.9700	37.970000	37.580000	37.7930	-0.533%	18,696	+2.188%
2025-12-15	38.1000	38.290000	37.880000	37.9955	+0.261%	16,117	+1.644%
2025-12-12	38.1400	38.140000	37.737200	37.8966	-0.872%	15,228	+1.909%
2025-12-11	37.6500	38.345300	37.650000	38.2300	+1.097%	29,047	+1.020%
2025-12-10	36.7000	37.918900	36.700000	37.8150	+2.954%	32,064	+2.129%
2025-12-09	36.8200	37.180000	36.580100	36.7300	-0.247%	24,007	+5.146%
2025-12-08	36.8500	37.076600	36.750000	36.8211	+0.041%	37,762	+4.886%
2025-12-05	36.7200	36.990000	36.720000	36.8059	-0.039%	56,362	+4.929%
2025-12-04	36.5100	36.985000	36.510000	36.8204	+0.544%	58,705	+4.888%
2025-12-03	35.7900	36.630000	35.790000	36.6210	+2.338%	69,057	+5.459%
2025-12-02	35.8800	36.028800	35.784200	35.7842	-0.211%	37,236	+7.925%
2025-12-01	35.5100	36.030000	35.510000	35.8600	+0.365%	48,974	+7.697%
2025-11-28	35.6000	35.900000	35.600000	35.7295	+0.303%	56,511	+8.090%
2025-11-26	35.4500	35.820200	35.450000	35.6214	+0.303%	87,136	+8.418%
2025-11-25	35.0100	35.639000	35.010000	35.5138	+1.922%	67,003	+8.746%
2025-11-24	34.7400	34.940000	34.573800	34.8442	+0.271%	33,690	+10.836%
2025-11-21	34.1600	34.920000	34.080000	34.7500	+2.339%	50,580	+11.137%
2025-11-20	34.6400	34.974400	33.930000	33.9558	-0.960%	16,819	+13.736%
2025-11-19	34.0000	34.340000	34.000000	34.2849	+1.008%	37,345	+12.644%
2025-11-18	33.5900	34.169000	33.590000	33.9426	+0.656%	50,996	+13.780%
2025-11-17	34.6000	34.635600	33.610000	33.7213	-2.812%	51,392	+14.527%
2025-11-14	34.6800	34.820000	34.310000	34.6970	-0.150%	40,068	+11.306%
2025-11-13	35.2800	35.400000	34.690000	34.7490	-1.750%	48,427	+11.140%
2025-11-12	35.4100	35.819900	35.330000	35.3679	+0.506%	140,695	+9.195%
2025-11-11	35.1500	35.357000	35.055000	35.1900	+0.114%	65,167	+9.747%
2025-11-10	35.0800	35.311000	34.890000	35.1500	+0.634%	125,145	+9.872%
2025-11-07	34.5000	34.950000	34.270000	34.9285	+0.935%	42,795	+10.569%
2025-11-06	34.6500	34.940000	34.410000	34.6049	-0.332%	96,071	+11.603%
2025-11-05	34.5700	34.936600	34.230000	34.7200	+0.695%	110,754	+11.233%
2025-11-04	34.3000	34.670000	34.110000	34.4802	-0.343%	44,903	+12.006%
2025-11-03	34.4900	34.610000	34.100000	34.5989	-0.080%	22,480	+11.622%
2025-10-31	34.3000	34.670000	34.110000	34.6266	+0.737%	86,958	+11.533%
2025-10-30	34.6750	34.860000	34.360600	34.3734	+0.482%	24,225	+12.354%
2025-10-29	34.5200	34.732000	34.100000	34.2084	-1.110%	41,140	+12.896%
2025-10-28	34.7500	34.770000	34.489900	34.5925	-0.437%	24,703	+11.643%
2025-10-27	34.8000	34.830000	34.587000	34.7443	+0.389%	29,222	+11.155%
2025-10-24	34.3400	34.768700	34.340000	34.6097	+1.737%	27,819	+11.587%
2025-10-23	33.9500	34.155000	33.870000	34.0187	+0.299%	42,937	+13.526%
2025-10-22	34.2600	34.270000	33.730100	33.9172	-0.840%	26,287	+13.866%
2025-10-21	34.2500	34.405000	34.177400	34.2046	-0.164%	25,706	+12.909%
2025-10-20	33.7200	34.280000	33.720000	34.2607	+2.180%	23,025	+12.724%
2025-10-17	33.4100	33.590000	33.240000	33.5299	+1.345%	74,903	+15.181%
2025-10-16	34.7000	34.700000	32.900000	33.0849	-4.797%	78,793	+16.730%
2025-10-15	35.3100	35.380000	34.646000	34.7519	-0.738%	45,714	+11.131%
2025-10-14	33.9800	35.230000	33.980000	35.0104	+2.737%	47,372	+10.310%
2025-10-13	33.9000	34.170000	33.778100	34.0777	+1.816%	23,496	+13.329%
2025-10-10	34.8200	34.979900	33.430000	33.4700	-3.593%	37,122	+15.387%
2025-10-09	34.8700	35.000000	34.600000	34.7174	-0.111%	30,929	+11.241%
2025-10-08	35.3000	35.300000	34.740000	34.7561	-1.060%	89,299	+11.117%
2025-10-07	35.3700	35.540000	35.087000	35.1285	-0.482%	25,077	+9.939%
2025-10-06	35.5800	35.690000	35.030000	35.2988	+0.170%	72,776	+9.409%
2025-10-03	35.2700	35.390000	35.130000	35.2388	+0.618%	22,239	+9.595%
2025-10-02	35.1200	35.205400	34.820000	35.0223	-0.404%	15,809	+10.273%
2025-10-01	35.3900	35.421000	35.143400	35.1643	-1.246%	44,796	+9.827%
2025-09-30	35.8600	35.950000	35.100000	35.6078	-0.786%	46,406	+8.459%
2025-09-29	36.2800	36.280000	35.610000	35.8900	-0.487%	36,711	+7.607%
2025-09-26	35.9800	36.276100	35.830000	36.0657	+0.627%	32,693	+7.082%
2025-09-25	35.6600	35.910900	35.520000	35.8408	-0.446%	30,108	+7.754%
2025-09-24	36.1500	36.321200	35.820000	36.0013	-0.162%	39,746	+7.274%
2025-09-23	36.1500	36.630000	35.970000	36.0596	-0.113%	24,363	+7.100%
2025-09-22	36.1400	36.376800	35.950000	36.1003	-0.860%	42,592	+6.980%
2025-09-19	36.5600	36.580000	36.296200	36.4136	-0.420%	32,206	+6.059%
2025-09-18	36.1300	36.590000	36.070000	36.5672	+1.682%	62,619	+5.614%
2025-09-17	35.5700	36.420000	35.570000	35.9623	+1.304%	170,465	+7.390%
2025-09-16	35.7900	35.790000	35.160000	35.4994	-0.665%	37,547	+8.791%
2025-09-15	35.9800	36.100000	35.690000	35.7369	-0.496%	37,870	+8.068%
2025-09-12	35.8800	36.027000	35.740000	35.9150	-0.014%	45,771	+7.532%
2025-09-11	35.6000	35.930000	35.600000	35.9200	+0.788%	35,642	+7.517%
2025-09-10	35.6600	35.835200	35.490000	35.6392	+0.060%	18,878	+8.364%
2025-09-09	35.6400	35.900000	35.560000	35.6177	+0.106%	30,409	+8.429%
2025-09-08	35.6100	35.610000	35.250000	35.5800	+0.056%	23,207	+8.544%
2025-09-05	36.2300	36.330000	35.405300	35.5600	-1.441%	13,147	+8.605%
2025-09-04	35.6500	36.120000	35.650000	36.0800	+1.320%	24,210	+7.040%
2025-09-03	35.6200	35.726900	35.230200	35.6100	-0.016%	20,541	+8.453%
2025-09-02	35.4700	35.615700	35.190000	35.6157	-0.847%	90,789	+8.435%
2025-08-29	35.8900	36.079800	35.780000	35.9200	+0.153%	75,964	+7.517%
2025-08-28	36.1000	36.100000	35.760000	35.8651	-0.267%	37,206	+7.681%
2025-08-27	35.5200	36.060000	35.520000	35.9610	+0.894%	35,012	+7.394%
2025-08-26	35.2399	35.642300	35.162000	35.6423	+1.254%	40,507	+8.354%
2025-08-25	35.2500	35.290000	35.140000	35.2009	-0.254%	31,422	+9.713%
2025-08-22	34.3300	35.349900	34.330000	35.2904	+3.643%	71,443	+9.435%
2025-08-21	34.0200	34.130000	33.810000	34.0500	-0.368%	37,031	+13.421%
2025-08-20	34.1115	34.235400	33.770000	34.1757	+0.557%	63,880	+13.004%
2025-08-19	33.9700	34.275000	33.920000	33.9864	-0.221%	26,417	+13.634%
2025-08-18	33.8000	34.070000	33.710200	34.0616	+0.724%	19,794	+13.383%
2025-08-15	34.4400	34.440000	33.800000	33.8167	-1.844%	45,015	+14.204%
2025-08-14	33.9300	34.452100	33.910000	34.4521	+0.619%	35,515	+12.098%
2025-08-13	34.2500	34.258600	34.026200	34.2400	+0.666%	19,390	+12.792%
2025-08-12	33.3300	34.015000	33.330000	34.0135	+2.729%	31,155	+13.543%
2025-08-11	33.2000	33.218900	32.970000	33.1100	-0.138%	26,586	+16.641%
2025-08-08	33.0300	33.250000	32.839000	33.1557	+1.392%	29,416	+16.481%
2025-08-07	33.3600	33.360000	32.660100	32.7004	-0.938%	21,977	+18.103%
2025-08-06	33.2600	33.350000	33.010000	33.0100	-0.692%	18,937	+16.995%
2025-08-05	33.2800	33.280000	32.600000	33.2400	+0.045%	158,643	+16.185%
2025-08-04	33.0400	33.253880	32.990000	33.2250	+1.066%	34,353	+16.238%
2025-08-01	33.1200	33.120000	32.570000	32.8745	-2.357%	41,782	+17.477%
2025-07-31	34.0500	34.129900	33.660000	33.6682	-1.473%	46,867	+14.708%
2025-07-30	34.4500	34.560000	34.024200	34.1717	-0.591%	30,080	+13.017%
2025-07-29	34.6700	34.670000	34.315000	34.3750	-0.357%	25,835	+12.349%
2025-07-28	34.7300	34.730000	34.380000	34.4982	-0.543%	29,369	+11.948%
2025-07-25	34.6200	34.689200	34.280000	34.6864	+0.026%	32,513	+11.340%
2025-07-24	34.9500	35.080000	34.640000	34.6775	-0.773%	44,949	+11.369%
2025-07-23	34.9400	35.000000	34.689300	34.9476	+0.656%	36,411	+10.508%
2025-07-22	34.6300	34.948735	34.500000	34.7200	+0.725%	35,607	+11.233%
2025-07-21	34.6200	35.000000	34.470000	34.4700	-0.289%	27,566	+12.039%
2025-07-18	34.5500	34.620000	34.363500	34.5700	+0.611%	55,757	+11.715%
2025-07-17	33.7500	34.424200	33.750000	34.3600	+1.513%	47,206	+12.398%
2025-07-16	33.9800	33.980000	33.420300	33.8480	+0.261%	103,836	+14.098%
2025-07-15	34.5700	34.570000	33.712900	33.7600	-2.287%	32,014	+14.396%
2025-07-14	34.2900	34.603000	34.290000	34.5500	+0.641%	22,887	+11.780%
2025-07-11	34.3600	34.480000	34.135000	34.3300	-0.723%	17,230	+12.496%
2025-07-10	34.3100	34.730000	34.290000	34.5800	+0.816%	28,427	+11.683%
2025-07-09	34.5300	34.575000	34.170000	34.3000	-0.116%	28,066	+12.595%
2025-07-08	34.3800	34.500000	34.300000	34.3400	-0.348%	41,035	+12.464%
2025-07-07	34.6400	34.872400	34.290000	34.4600	-0.847%	32,541	+12.072%
2025-07-03	34.5700	34.889800	34.540000	34.7544	+1.089%	49,129	+11.123%
2025-07-02	33.9900	34.380000	33.885000	34.3800	+1.446%	33,544	+12.333%
2025-07-01	32.9500	33.940000	32.950000	33.8900	+2.604%	123,105	+13.957%
2025-06-30	33.1200	33.270000	32.970000	33.0300	+0.517%	84,170	+16.924%
2025-06-27	32.9700	33.110000	32.730000	32.8600	-0.424%	98,068	+17.529%
2025-06-26	32.4800	33.000000	32.480000	33.0000	+1.507%	57,583	+17.030%
2025-06-25	32.4400	32.580000	32.326200	32.5100	+0.154%	57,107	+18.794%
2025-06-24	32.5129	32.730000	32.437000	32.4600	+1.090%	23,021	+18.977%
2025-06-23	31.4000	32.110000	31.260000	32.1100	+1.904%	26,503	+20.274%
2025-06-20	31.4600	31.540000	31.368300	31.5100	+0.768%	24,218	+22.564%
2025-06-18	30.9900	31.375000	30.990000	31.2700	+1.658%	62,403	+23.505%
2025-06-17	30.8300	31.030000	30.690000	30.7600	-0.806%	24,257	+25.553%
2025-06-16	31.0200	31.297000	30.948909	31.0100	+0.944%	63,414	+24.540%
2025-06-13	31.0000	31.160000	30.670000	30.7200	-2.290%	115,267	+25.716%
2025-06-12	31.2767	31.490000	31.259413	31.4400	-0.538%	22,353	+22.837%
2025-06-11	31.9700	32.030000	31.565000	31.6100	-1.188%	22,436	+22.177%
2025-06-10	31.8000	32.009800	31.781600	31.9900	+0.629%	118,867	+20.725%
2025-06-09	31.7600	32.005000	31.750000	31.7900	+0.189%	15,890	+21.485%
2025-06-06	31.5300	31.730000	31.460000	31.7300	+2.487%	16,472	+21.714%
2025-06-05	31.0800	31.140000	30.850000	30.9600	-0.418%	19,276	+24.742%
2025-06-04	31.4300	31.626000	31.080000	31.0900	-0.987%	50,738	+24.220%
2025-06-03	30.9000	31.409800	30.821000	31.4000	+1.487%	13,703	+22.994%
2025-06-02	30.7000	30.940000	30.450000	30.9400	-0.290%	18,584	+24.822%
2025-05-30	30.9700	31.090000	30.830000	31.0300	-0.257%	32,702	+24.460%
2025-05-29	31.0600	31.130000	30.850000	31.1100	+0.614%	34,880	+24.140%
2025-05-28	31.2513	31.251300	30.875000	30.9200	-1.088%	18,806	+24.903%
2025-05-27	31.0000	31.260000	30.665000	31.2600	+2.360%	29,075	+23.544%
2025-05-23	30.0800	30.669900	30.080000	30.5394	-0.523%	25,409	+26.460%
2025-05-22	30.5400	30.880100	30.503200	30.7000	+0.327%	19,205	+25.798%
2025-05-21	31.3600	31.400000	30.600000	30.6000	-3.318%	17,148	+26.209%
2025-05-20	31.7600	31.829800	31.640000	31.6500	-0.566%	106,106	+22.022%
2025-05-19	31.5900	31.910800	31.590000	31.8300	-0.282%	86,925	+21.332%
2025-05-16	31.8800	32.020300	31.679200	31.9200	0.000%	20,411	+20.990%
2025-05-15	31.8010	31.940000	31.680000	31.9200	+0.125%	41,692	+20.990%
2025-05-14	31.7900	31.930000	31.771200	31.8800	0.000%	26,346	+21.142%
2025-05-13	31.6500	31.999900	31.581600	31.8800	+1.014%	64,841	+21.142%
2025-05-12	31.5300	31.835200	31.475000	31.5600	+4.331%	38,398	+22.370%
2025-05-09	30.3596	30.389900	30.150000	30.2500	-0.099%	130,475	+27.669%
2025-05-08	30.0600	30.495000	30.025000	30.2800	+1.816%	25,214	+27.543%
2025-05-07	29.8300	29.990000	29.690000	29.7400	+0.507%	26,063	+29.859%
2025-05-06	29.6500	29.980000	29.590000	29.5900	-1.334%	53,883	+30.517%
2025-05-05	29.7500	30.370000	29.750000	29.9900	-0.200%	62,759	+28.776%
2025-05-02	29.7300	30.090000	29.730000	30.0500	+2.805%	107,155	+28.519%
2025-05-01	28.9500	29.383000	28.810000	29.2300	+1.072%	23,220	+32.125%
2025-04-30	28.5900	28.960000	28.350000	28.9200	-0.925%	53,838	+33.541%
2025-04-29	28.9600	29.233800	28.630000	29.1900	+0.899%	56,954	+32.306%
2025-04-28	28.8700	29.010000	28.627000	28.9300	+0.486%	13,733	+33.495%
2025-04-25	28.7400	28.930000	28.630000	28.7900	-0.621%	46,464	+34.144%
2025-04-24	28.3300	29.010000	28.330000	28.9700	+2.115%	43,149	+33.310%
2025-04-23	28.6000	29.270000	28.290000	28.3700	+1.940%	79,911	+36.130%
2025-04-22	27.3000	27.920000	27.200900	27.8300	+3.112%	71,937	+38.771%
2025-04-21	27.1900	27.210000	26.740000	26.9900	-1.460%	53,204	+43.090%
2025-04-17	27.3400	27.660000	27.340000	27.3900	+0.884%	80,335	+41.000%
2025-04-16	27.2400	27.472900	26.860000	27.1500	-1.021%	84,923	+42.247%
2025-04-15	27.1300	27.880000	27.130000	27.4300	+1.330%	59,525	+40.795%
2025-04-14	27.0600	27.200100	26.650800	27.0700	+1.690%	96,663	+42.667%
2025-04-11	26.2200	26.800000	25.900000	26.6200	+0.226%	68,581	+45.079%
2025-04-10	27.3500	27.350000	25.860000	26.5600	-5.041%	171,279	+45.407%
2025-04-09	25.5300	28.379500	25.150000	27.9700	+7.660%	216,664	+38.077%
2025-04-08	27.1300	27.448000	25.530000	25.9800	-0.878%	138,689	+48.653%
2025-04-07	25.4100	27.100000	25.050000	26.2100	+1.135%	147,722	+47.348%
2025-04-04	26.1399	26.190000	25.100000	25.9158	-5.555%	82,709	+49.021%
2025-04-03	29.0800	29.080000	27.420000	27.4400	-10.415%	66,034	+40.743%
2025-04-02	29.7400	30.630000	29.740000	30.6300	+1.795%	69,299	+26.086%
2025-04-01	30.1500	30.280000	29.750000	30.0900	-1.020%	44,374	+28.348%
2025-03-31	29.6800	30.400000	29.590500	30.4000	+1.198%	40,917	+27.039%
2025-03-28	30.6300	30.630000	29.858200	30.0400	-2.118%	44,040	+28.562%
2025-03-27	30.7050	31.029300	30.650000	30.6900	-1.508%	13,782	+25.839%
2025-03-26	31.4100	31.670000	31.025800	31.1600	-0.415%	104,175	+23.941%
2025-03-25	31.2601	31.440000	31.170000	31.2900	+0.321%	37,923	+23.426%
2025-03-24	30.9000	31.310000	30.900000	31.1900	+2.363%	52,052	+23.822%
2025-03-21	30.1600	30.590000	30.013600	30.4700	+0.197%	18,841	+26.748%
2025-03-20	30.2500	30.815000	30.250000	30.4100	-0.523%	20,142	+26.998%
2025-03-19	30.1950	30.810000	30.189400	30.5700	+1.528%	105,229	+26.333%
2025-03-18	29.9800	30.110000	29.904700	30.1100	+0.233%	16,737	+28.263%
2025-03-17	29.8800	30.200000	29.769500	30.0400	+0.545%	30,042	+28.562%
2025-03-14	29.3200	29.890000	29.320000	29.8772	+2.954%	105,014	+29.262%
2025-03-13	29.4700	29.552900	28.960000	29.0200	-1.057%	61,002	+33.081%
2025-03-12	29.5000	29.599910	29.025000	29.3300	+0.825%	67,932	+31.674%
2025-03-11	29.2900	29.470000	28.845000	29.0900	-0.513%	45,841	+32.760%
2025-03-10	30.0100	30.010000	28.954800	29.2400	-4.476%	36,936	+32.079%
2025-03-07	30.6000	30.615000	29.860000	30.6100	-0.261%	32,932	+26.168%
2025-03-06	30.8400	30.900000	30.480000	30.6900	-1.635%	169,537	+25.839%
2025-03-05	31.2900	31.454000	30.761700	31.2000	-0.160%	71,484	+23.782%
2025-03-04	31.9822	31.982200	30.824600	31.2500	-4.317%	27,999	+23.584%
2025-03-03	33.3300	33.535000	32.430000	32.6600	-1.627%	20,177	+18.249%
2025-02-28	32.7800	33.200000	32.660000	33.2000	+1.436%	31,561	+16.325%
2025-02-27	32.6900	32.980000	32.600000	32.7300	+0.276%	21,994	+17.996%
2025-02-26	32.6000	32.930000	32.480000	32.6400	+0.431%	40,716	+18.321%
2025-02-25	32.7000	32.911881	32.270000	32.5000	-0.346%	54,715	+18.831%
2025-02-24	33.0300	33.030000	32.500000	32.6129	-0.663%	33,403	+18.419%
2025-02-21	33.6400	33.640000	32.820000	32.8305	-2.155%	25,502	+17.635%
2025-02-20	34.1900	34.270000	33.300000	33.5537	-2.090%	27,538	+15.099%
2025-02-19	34.1900	34.353000	34.083300	34.2700	-0.480%	127,647	+12.693%
2025-02-18	34.2400	34.489000	34.095000	34.4353	+0.673%	47,930	+12.152%
2025-02-14	34.0200	34.355000	34.020000	34.2051	+0.662%	25,024	+12.907%
2025-02-13	33.9100	33.980000	33.670000	33.9800	+0.295%	41,579	+13.655%
2025-02-12	33.9300	34.018100	33.780000	33.8800	-1.311%	56,437	+13.991%
2025-02-11	33.8400	34.330000	33.730000	34.3300	+1.030%	132,938	+12.496%
2025-02-10	34.5500	34.550000	33.850000	33.9800	-1.479%	51,259	+13.655%
2025-02-07	34.8900	34.890000	34.390000	34.4900	-0.768%	134,351	+11.974%
2025-02-06	34.4500	34.770000	34.320000	34.7568	+1.450%	70,051	+11.115%
2025-02-05	34.1400	34.260000	33.940000	34.2600	+0.765%	75,298	+12.726%
2025-02-04	33.6300	34.107700	33.630000	34.0000	+1.341%	219,399	+13.588%
2025-02-03	33.3100	33.790000	33.150000	33.5500	-1.872%	47,468	+15.112%
2025-01-31	34.3200	34.460000	34.060000	34.1900	-0.466%	71,172	+12.957%
2025-01-30	34.4383	34.560300	34.040000	34.3500	+0.970%	53,835	+12.431%
2025-01-29	34.0300	34.552600	33.970000	34.0200	-0.293%	133,209	+13.521%
2025-01-28	34.2300	34.230000	33.830300	34.1200	-0.438%	105,845	+13.189%
2025-01-27	34.0400	34.293100	33.940000	34.2700	+0.646%	49,146	+12.693%
2025-01-24	33.7700	34.230800	33.770000	34.0500	+0.383%	59,012	+13.421%
2025-01-23	33.8700	34.110300	33.790000	33.9200	+0.325%	34,579	+13.856%
2025-01-22	34.1500	34.150000	33.710000	33.8100	-1.025%	93,419	+14.227%
2025-01-21	33.9800	34.309000	33.955000	34.1600	+0.946%	33,740	+13.056%
2025-01-17	33.5900	33.840000	33.410000	33.8400	+1.439%	33,516	+14.125%
2025-01-16	33.3300	33.560000	33.130000	33.3600	-1.068%	67,052	+15.767%
2025-01-15	33.6800	33.830000	33.470100	33.7200	+3.246%	44,927	+14.531%
2025-01-14	32.1900	32.690000	32.160000	32.6600	+2.286%	108,586	+18.249%
2025-01-13	31.2500	31.950000	31.250000	31.9300	+1.656%	103,848	+20.952%
2025-01-10	31.9100	31.910000	31.221200	31.4100	-2.665%	112,664	+22.954%
2025-01-08	32.1500	32.320000	31.979600	32.2700	+0.062%	99,019	+19.678%
2025-01-07	32.7000	32.780000	32.100000	32.2500	-0.217%	151,919	+19.752%
2025-01-06	32.3700	32.915100	32.320000	32.3200	+0.435%	66,083	+19.493%
2025-01-03	31.8800	32.180000	31.522500	32.1800	+1.609%	163,622	+20.012%
2025-01-02	32.0700	32.085700	31.562700	31.6704	-0.434%	85,821	+21.944%
2024-12-31	31.9900	32.102400	31.740000	31.8086	+0.027%	84,014	+21.414%
2024-12-30	31.8000	32.010000	31.570000	31.8000	-0.842%	1,046,373	+21.447%
2024-12-27	32.1800	32.180000	31.870000	32.0700	-0.887%	13,753	+20.424%
2024-12-26	32.0350	32.360000	31.980000	32.3570	+0.550%	8,613	+19.356%
2024-12-24	31.9400	32.180100	31.940000	32.1800	+1.068%	5,776	+20.012%
2024-12-23	31.6400	31.890000	31.570000	31.8400	+0.094%	17,150	+21.294%
2024-12-20	31.1500	32.020000	31.150000	31.8100	+1.885%	22,771	+21.408%
2024-12-19	31.7700	31.960000	31.220000	31.2216	-0.384%	37,203	+23.696%
2024-12-18	32.9000	32.909000	31.280000	31.3419	-4.316%	20,001	+23.222%
2024-12-17	33.1700	33.190000	32.619900	32.7555	-1.783%	48,400	+17.904%
2024-12-16	33.2500	33.350000	32.966400	33.3500	+0.711%	24,816	+15.802%
2024-12-13	33.3500	33.350000	33.000000	33.1144	-1.092%	35,429	+16.626%
2024-12-12	33.7700	33.850000	33.430000	33.4800	-0.917%	31,450	+15.352%
2024-12-11	34.0800	34.110000	33.750000	33.7900	+0.089%	27,948	+14.294%
2024-12-10	33.8800	34.150000	33.595000	33.7600	-0.045%	39,738	+14.396%
2024-12-09	34.3700	34.370000	33.775200	33.7752	-1.664%	30,883	+14.344%
2024-12-06	34.3700	34.490000	34.080000	34.3466	+0.165%	33,257	+12.442%
2024-12-05	34.2600	34.550000	34.240000	34.2900	+0.175%	26,124	+12.628%
2024-12-04	34.3200	34.320000	33.930700	34.2300	-0.204%	34,639	+12.825%
2024-12-03	34.6900	34.690000	34.190000	34.3000	-0.810%	91,744	+12.595%
2024-12-02	34.6250	34.740000	34.490000	34.5800	-0.945%	14,759	+11.683%
2024-11-29	35.1600	35.160000	34.860000	34.9100	-0.485%	11,380	+10.627%
2024-11-27	35.3200	35.415000	34.980000	35.0800	-0.171%	25,424	+10.091%
2024-11-26	35.2300	35.230000	34.999700	35.1400	-0.387%	29,563	+9.903%
2024-11-25	35.0700	35.575000	35.070000	35.2766	+1.282%	260,054	+9.478%
2024-11-22	34.2200	34.830000	34.179400	34.8300	+1.932%	191,013	+10.881%
2024-11-21	33.9100	34.430000	33.890000	34.1700	+1.666%	142,061	+13.023%
2024-11-20	33.5995	33.670000	33.430000	33.6100	-0.415%	229,689	+14.906%
2024-11-19	33.4100	33.850000	33.310000	33.7500	-0.442%	38,192	+14.430%
2024-11-18	33.9200	34.050000	33.850000	33.9000	+0.030%	162,266	+13.923%
2024-11-15	33.8945	34.020000	33.660000	33.8900	+0.326%	247,151	+13.957%
2024-11-14	34.0200	34.089200	33.640000	33.7800	-0.251%	122,508	+14.328%
2024-11-13	34.0700	34.490000	33.837200	33.8650	-0.338%	239,355	+14.041%
2024-11-12	33.9400	34.289900	33.860000	33.9800	-0.206%	38,092	+13.655%
2024-11-11	33.7500	34.350000	33.750000	34.0500	+2.252%	21,449	+13.421%
2024-11-08	33.2200	33.439900	33.110000	33.3000	+0.604%	27,209	+15.976%
2024-11-07	33.8200	33.820000	33.050000	33.1000	-3.188%	30,057	+16.677%
2024-11-06	32.8700	34.190000	32.870000	34.1900	+12.020%	105,621	+12.957%
2024-11-05	30.1700	30.588800	30.170000	30.5213	+1.484%	9,818	+26.535%
2024-11-04	30.1837	30.220000	30.060000	30.0749	-1.113%	11,413	+28.413%
2024-11-01	30.8100	30.840000	30.413400	30.4134	-0.642%	109,237	+26.984%
2024-10-31	31.0300	31.030000	30.580000	30.6100	-0.971%	6,284	+26.168%
2024-10-30	30.5700	31.250000	30.570000	30.9100	+0.597%	15,587	+24.943%
2024-10-29	30.8400	30.900000	30.690000	30.7265	-0.626%	18,794	+25.690%
2024-10-28	30.4540	30.920000	30.454000	30.9200	+2.588%	4,546	+24.903%
2024-10-25	30.7100	30.795200	30.060000	30.1400	-1.568%	21,002	+28.135%
2024-10-24	30.4500	30.620000	30.402600	30.6200	+0.131%	5,076	+26.127%
2024-10-23	30.4800	30.610000	30.310000	30.5800	+0.046%	12,990	+26.292%
2024-10-22	30.1500	30.572800	30.150000	30.5659	+1.077%	7,428	+26.350%
2024-10-21	30.8400	30.840000	30.210000	30.2403	-2.072%	13,369	+27.710%
2024-10-18	31.1700	31.170000	30.840000	30.8800	-0.955%	3,988	+25.065%
2024-10-17	31.1400	31.285700	31.140000	31.1778	+0.671%	7,627	+23.870%
2024-10-16	30.7800	31.079900	30.730000	30.9700	+1.441%	15,340	+24.701%
2024-10-15	30.6300	31.099900	30.495000	30.5300	+0.461%	37,150	+26.499%
2024-10-14	30.1162	30.530000	30.045000	30.3900	+0.629%	19,484	+27.081%
2024-10-11	29.4400	30.280000	29.440000	30.2000	+3.580%	23,913	+27.881%
2024-10-10	29.1100	29.240000	29.007500	29.1563	-0.134%	8,818	+32.459%
2024-10-09	29.0764	29.280100	29.076400	29.1953	+1.284%	12,957	+32.282%
2024-10-08	28.9100	28.990000	28.776100	28.8251	-0.121%	16,962	+33.980%
2024-10-07	28.9001	28.949800	28.660000	28.8600	-0.242%	27,413	+33.818%
2024-10-04	28.6300	28.970000	28.630000	28.9301	+2.465%	66,291	+33.494%
2024-10-03	28.1300	28.249900	28.029900	28.2340	-0.167%	12,076	+36.785%
2024-10-02	28.2700	28.580000	28.190000	28.2811	-0.067%	18,203	+36.558%
2024-10-01	28.9200	28.920000	28.170000	28.3000	-2.682%	18,542	+36.466%
2024-09-30	28.7400	29.080000	28.690000	29.0800	+1.005%	15,610	+32.806%
2024-09-27	28.9500	29.050000	28.710000	28.7907	-0.067%	26,986	+34.141%
2024-09-26	28.5800	28.880000	28.510000	28.8100	+0.879%	41,653	+34.051%
2024-09-25	28.9500	28.950000	28.542000	28.5591	-1.336%	11,104	+35.228%
2024-09-24	29.2800	29.400000	28.864500	28.9458	-1.141%	13,484	+33.422%
2024-09-23	29.5200	29.611900	29.220000	29.2800	-0.678%	23,158	+31.899%
2024-09-20	29.6200	29.620000	29.395000	29.4800	-0.908%	7,298	+31.004%
2024-09-19	29.5300	29.797200	29.370000	29.7500	+2.870%	24,219	+29.815%
2024-09-18	28.8200	29.380000	28.741000	28.9200	+0.104%	15,566	+33.541%
2024-09-17	28.6900	29.020000	28.690000	28.8900	+0.908%	8,164	+33.679%
2024-09-16	28.4200	28.630000	28.420000	28.6300	+1.505%	7,111	+34.893%
2024-09-13	28.2600	28.260000	28.060000	28.2056	+1.240%	5,069	+36.923%
2024-09-12	27.9800	28.000000	27.690000	27.8600	-0.322%	11,110	+38.622%
2024-09-11	27.8700	27.950000	27.500000	27.9500	-0.746%	10,805	+38.175%
2024-09-10	28.7500	28.750000	27.610000	28.1600	-1.710%	5,705	+37.145%
2024-09-09	28.3600	28.740000	28.360000	28.6500	+1.488%	8,928	+34.799%
2024-09-06	29.0000	29.005000	28.180300	28.2300	-2.386%	10,984	+36.805%
2024-09-05	29.3300	29.330000	28.807300	28.9200	-0.993%	8,847	+33.541%
2024-09-04	29.4200	29.560000	29.065000	29.2100	-1.017%	4,336	+32.215%