FTXO
First Trust Nasdaq Bank ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:50:55 PM EDT
39.13USD+0.488%(+0.19)52,317
39.10Bid39.17Ask0.07SpreadFTXO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.90 | 39.13 | 38.88 | 39.13 | +0.488% | 52,317 | 0.000% |
| 2026-10-02 | 38.77 | 39.12 | 38.73 | 38.94 | +0.667% | 105,017 | +0.488% |
| 2026-10-01 | 38.53 | 38.69 | 37.76 | 38.68 | -0.047% | 214,106 | +1.158% |
| 2026-09-30 | 38.95 | 39.13 | 38.64 | 38.70 | -0.489% | 99,136 | +1.111% |
| 2026-09-29 | 39.28 | 39.30 | 38.71 | 38.89 | -1.043% | 958,072 | +0.617% |
| 2026-09-28 | 39.71 | 39.71 | 39.26 | 39.30 | -1.286% | 68,099 | -0.433% |
| 2026-09-25 | 39.37 | 39.91 | 39.37 | 39.81 | +1.148% | 89,908 | -1.713% |
| 2026-09-24 | 39.27 | 39.41 | 39.01 | 39.36 | -0.212% | 87,042 | -0.584% |
| 2026-09-23 | 39.74 | 40.03 | 39.44 | 39.44 | -1.224% | 58,586 | -0.795% |
| 2026-09-22 | 40.88 | 40.88 | 39.77 | 39.93 | -2.078% | 118,423 | -2.010% |
| 2026-09-21 | 40.76 | 40.98 | 40.67 | 40.78 | +0.475% | 50,492 | -4.046% |
| 2026-09-18 | 40.55 | 40.71 | 40.42 | 40.59 | -0.327% | 82,425 | -3.590% |
| 2026-09-17 | 41.13 | 41.13 | 40.44 | 40.72 | +0.320% | 59,622 | -3.905% |
| 2026-09-16 | 41.52 | 41.56 | 40.14 | 40.59 | -2.898% | 185,277 | -3.597% |
| 2026-09-15 | 41.90 | 42.22 | 41.48 | 41.80 | -0.044% | 58,005 | -6.391% |
| 2026-09-14 | 42.07 | 42.29 | 41.54 | 41.82 | -0.924% | 43,951 | -6.432% |
| 2026-09-11 | 42.51 | 42.54 | 41.85 | 42.21 | +0.406% | 42,729 | -7.297% |
| 2026-09-10 | 41.94 | 42.07 | 41.59 | 42.04 | +0.213% | 21,923 | -6.921% |
| 2026-09-09 | 41.91 | 42.19 | 41.74 | 41.95 | -0.214% | 35,908 | -6.722% |
| 2026-09-08 | 42.44 | 42.46 | 42.02 | 42.04 | -1.279% | 32,538 | -6.922% |
| 2026-09-04 | 42.37 | 42.68 | 42.37 | 42.58 | +0.100% | 34,042 | -8.112% |
| 2026-09-03 | 42.23 | 42.63 | 42.19 | 42.54 | +1.220% | 59,048 | -8.021% |
| 2026-09-02 | 41.46 | 42.47 | 41.46 | 42.03 | +1.968% | 80,152 | -6.898% |
| 2026-09-01 | 41.38 | 41.81 | 41.13 | 41.22 | -0.684% | 81,816 | -5.066% |
| 2026-08-31 | 41.87 | 41.87 | 41.47 | 41.50 | -0.997% | 52,239 | -5.715% |
| 2026-08-28 | 41.90 | 42.11 | 41.79 | 41.92 | +0.387% | 74,428 | -6.656% |
| 2026-08-27 | 41.71 | 41.85 | 41.41 | 41.76 | -0.646% | 59,728 | -6.294% |
| 2026-08-26 | 41.89 | 42.17 | 41.76 | 42.03 | +0.320% | 96,978 | -6.900% |
| 2026-08-25 | 42.04 | 42.04 | 41.64 | 41.90 | -0.093% | 231,203 | -6.602% |
| 2026-08-24 | 41.80 | 42.34 | 41.80 | 41.93 | +0.347% | 52,952 | -6.689% |
| 2026-08-21 | 41.93 | 42.00 | 41.54 | 41.79 | +0.291% | 107,541 | -6.365% |
| 2026-08-20 | 42.21 | 42.28 | 41.62 | 41.67 | -1.376% | 54,794 | -6.093% |
| 2026-08-19 | 43.39 | 43.39 | 42.15 | 42.25 | -2.545% | 93,799 | -7.385% |
| 2026-08-18 | 43.57 | 43.73 | 43.20 | 43.35 | -0.476% | 53,781 | -9.742% |
| 2026-08-17 | 43.81 | 44.12 | 43.54 | 43.56 | -0.715% | 100,253 | -10.171% |
| 2026-08-14 | 43.71 | 43.99 | 43.71 | 43.87 | +0.486% | 61,142 | -10.813% |
| 2026-08-13 | 43.80 | 43.95 | 43.53 | 43.66 | +0.087% | 66,497 | -10.380% |
| 2026-08-12 | 43.32 | 43.73 | 43.22 | 43.62 | +0.912% | 87,541 | -10.302% |
| 2026-08-11 | 42.94 | 43.31 | 42.94 | 43.23 | +0.695% | 42,379 | -9.484% |
| 2026-08-10 | 42.79 | 43.03 | 42.77 | 42.93 | +0.050% | 74,591 | -8.855% |
| 2026-08-07 | 42.81 | 43.01 | 42.54 | 42.91 | +0.096% | 67,620 | -8.809% |
| 2026-08-06 | 43.71 | 43.71 | 42.80 | 42.87 | -1.165% | 32,983 | -8.722% |
| 2026-08-05 | 43.53 | 43.67 | 43.35 | 43.37 | +0.086% | 70,176 | -9.785% |
| 2026-08-04 | 42.84 | 43.60 | 42.84 | 43.34 | +1.137% | 63,743 | -9.708% |
| 2026-08-03 | 42.68 | 42.85 | 42.49 | 42.85 | +1.061% | 90,832 | -8.681% |
| 2026-07-31 | 42.34 | 42.53 | 42.14 | 42.40 | +0.227% | 77,586 | -7.712% |
| 2026-07-30 | 42.20 | 42.45 | 42.02 | 42.30 | +0.700% | 95,748 | -7.503% |
| 2026-07-29 | 42.70 | 42.75 | 41.93 | 42.01 | -1.939% | 103,376 | -6.856% |
| 2026-07-28 | 42.54 | 42.85 | 42.45 | 42.84 | +1.130% | 108,212 | -8.661% |
| 2026-07-27 | 42.62 | 42.85 | 42.19 | 42.36 | +0.005% | 62,406 | -7.629% |
| 2026-07-24 | 42.25 | 42.59 | 42.15 | 42.36 | +0.582% | 88,348 | -7.624% |
| 2026-07-23 | 42.07 | 42.14 | 41.68 | 42.11 | -0.649% | 58,516 | -7.087% |
| 2026-07-22 | 42.31 | 42.43 | 42.13 | 42.39 | +0.165% | 85,081 | -7.690% |
| 2026-07-21 | 42.04 | 42.32 | 41.72 | 42.32 | +0.651% | 59,260 | -7.538% |
| 2026-07-20 | 42.60 | 42.60 | 41.95 | 42.05 | -1.068% | 30,375 | -6.936% |
| 2026-07-17 | 42.86 | 43.10 | 42.38 | 42.50 | -1.214% | 59,289 | -7.929% |
| 2026-07-16 | 42.60 | 43.21 | 42.60 | 43.02 | +1.209% | 132,351 | -9.048% |
| 2026-07-15 | 42.10 | 42.57 | 42.08 | 42.51 | +1.235% | 129,986 | -7.948% |
| 2026-07-14 | 41.90 | 42.68 | 41.72 | 41.99 | -0.369% | 70,906 | -6.811% |
| 2026-07-13 | 42.27 | 42.27 | 41.78 | 42.15 | +0.044% | 34,808 | -7.155% |
| 2026-07-10 | 42.09 | 42.25 | 41.89 | 42.13 | +0.695% | 143,749 | -7.114% |
| 2026-07-09 | 41.30 | 41.98 | 41.30 | 41.84 | +1.691% | 91,147 | -6.468% |
| 2026-07-08 | 42.01 | 42.01 | 41.00 | 41.14 | -2.660% | 76,204 | -4.886% |
| 2026-07-07 | 42.59 | 42.63 | 42.22 | 42.26 | -0.250% | 111,867 | -7.416% |
| 2026-07-06 | 41.74 | 42.41 | 41.74 | 42.37 | +1.423% | 92,924 | -7.647% |
| 2026-07-02 | 42.35 | 42.39 | 41.54 | 41.78 | -0.819% | 153,309 | -6.332% |
| 2026-07-01 | 41.35 | 42.26 | 41.27 | 42.12 | +1.913% | 68,770 | -7.100% |
| 2026-06-30 | 41.56 | 41.56 | 41.18 | 41.33 | -0.649% | 72,080 | -5.323% |
| 2026-06-29 | 41.56 | 41.78 | 41.50 | 41.60 | -0.026% | 215,581 | -5.937% |
| 2026-06-26 | 41.87 | 41.99 | 41.38 | 41.61 | -0.476% | 64,007 | -5.962% |
| 2026-06-25 | 41.39 | 42.21 | 41.39 | 41.81 | +0.516% | 219,003 | -6.410% |
| 2026-06-24 | 41.41 | 41.72 | 41.41 | 41.60 | +0.287% | 148,031 | -5.927% |
| 2026-06-23 | 40.77 | 41.48 | 40.77 | 41.48 | +1.268% | 37,715 | -5.657% |
| 2026-06-22 | 40.61 | 41.11 | 40.61 | 40.96 | +1.290% | 75,058 | -4.460% |
| 2026-06-18 | 41.09 | 41.12 | 40.40 | 40.44 | -0.160% | 93,477 | -3.228% |
| 2026-06-17 | 40.90 | 41.46 | 40.30 | 40.50 | -1.040% | 123,482 | -3.383% |
| 2026-06-16 | 40.73 | 41.01 | 40.69 | 40.93 | +1.344% | 139,016 | -4.387% |
| 2026-06-15 | 41.33 | 41.50 | 40.36 | 40.38 | -1.584% | 97,652 | -3.102% |
| 2026-06-12 | 40.58 | 41.16 | 40.58 | 41.03 | +1.591% | 73,567 | -4.637% |
| 2026-06-11 | 39.94 | 40.49 | 39.78 | 40.39 | +1.314% | 73,587 | -3.120% |
| 2026-06-10 | 39.82 | 40.34 | 39.80 | 39.87 | +0.151% | 98,024 | -1.847% |
| 2026-06-09 | 39.49 | 40.15 | 39.39 | 39.81 | +1.288% | 45,294 | -1.699% |
| 2026-06-08 | 39.40 | 39.72 | 39.30 | 39.30 | -0.198% | 37,199 | -0.433% |
| 2026-06-05 | 39.47 | 39.57 | 39.17 | 39.38 | +0.155% | 95,361 | -0.629% |
| 2026-06-04 | 38.46 | 39.36 | 38.46 | 39.32 | +3.423% | 174,530 | -0.475% |
| 2026-06-03 | 38.20 | 38.29 | 37.80 | 38.02 | -1.342% | 101,068 | +2.931% |
| 2026-06-02 | 37.64 | 38.57 | 37.64 | 38.53 | +2.111% | 140,500 | +1.550% |
| 2026-06-01 | 37.68 | 38.11 | 37.59 | 37.74 | -1.318% | 262,877 | +3.694% |
| 2026-05-29 | 37.95 | 38.24 | 37.90 | 38.24 | +0.605% | 46,177 | +2.327% |
| 2026-05-28 | 38.01 | 38.15 | 37.78 | 38.01 | -0.353% | 119,136 | +2.947% |
| 2026-05-27 | 38.51 | 38.66 | 38.09 | 38.14 | -1.067% | 32,345 | +2.584% |
| 2026-05-26 | 38.29 | 38.76 | 38.29 | 38.56 | +0.907% | 207,404 | +1.490% |
| 2026-05-22 | 38.18 | 38.29 | 38.07 | 38.21 | +0.462% | 72,540 | +2.410% |
| 2026-05-21 | 37.71 | 38.06 | 37.57 | 38.03 | +0.235% | 72,689 | +2.883% |
| 2026-05-20 | 37.20 | 38.03 | 36.98 | 37.94 | +2.286% | 33,882 | +3.125% |
| 2026-05-19 | 37.17 | 37.35 | 36.90 | 37.10 | -0.584% | 36,310 | +5.483% |
| 2026-05-18 | 37.03 | 37.44 | 37.03 | 37.31 | +0.848% | 39,837 | +4.867% |
| 2026-05-15 | 37.02 | 37.12 | 36.66 | 37.00 | -0.683% | 107,080 | +5.757% |
| 2026-05-14 | 37.23 | 37.53 | 37.17 | 37.25 | +0.811% | 137,970 | +5.034% |
| 2026-05-13 | 37.39 | 37.54 | 36.95 | 36.95 | -2.018% | 46,049 | +5.886% |
| 2026-05-12 | 37.70 | 37.86 | 37.06 | 37.72 | +0.201% | 93,998 | +3.750% |
| 2026-05-11 | 38.25 | 38.27 | 37.53 | 37.64 | -1.593% | 176,386 | +3.959% |
| 2026-05-08 | 38.80 | 38.82 | 38.21 | 38.25 | -0.987% | 126,816 | +2.302% |
| 2026-05-07 | 39.15 | 39.15 | 38.59 | 38.63 | -1.553% | 171,873 | +1.293% |
| 2026-05-06 | 39.18 | 39.55 | 39.18 | 39.24 | +1.033% | 112,741 | -0.280% |
| 2026-05-05 | 38.45 | 38.97 | 38.35 | 38.84 | +1.278% | 118,513 | +0.750% |
| 2026-05-04 | 38.77 | 38.80 | 38.26 | 38.35 | -1.544% | 212,362 | +2.038% |
| 2026-05-01 | 39.06 | 39.37 | 38.93 | 38.95 | -0.663% | 127,850 | +0.462% |
| 2026-04-30 | 38.44 | 39.32 | 38.44 | 39.21 | +1.449% | 132,798 | -0.204% |
| 2026-04-29 | 38.91 | 39.05 | 38.51 | 38.65 | -0.912% | 137,012 | +1.242% |
| 2026-04-28 | 39.23 | 39.46 | 38.92 | 39.01 | +0.138% | 122,347 | +0.319% |
| 2026-04-27 | 38.38 | 39.08 | 38.38 | 38.95 | +1.283% | 263,303 | +0.457% |
| 2026-04-24 | 39.02 | 39.02 | 38.38 | 38.46 | -1.509% | 64,665 | +1.747% |
| 2026-04-23 | 39.02 | 39.26 | 38.60 | 39.05 | +0.197% | 127,509 | +0.212% |
| 2026-04-22 | 39.38 | 39.45 | 38.89 | 38.97 | -0.640% | 145,688 | +0.409% |
| 2026-04-21 | 39.55 | 39.88 | 39.13 | 39.22 | -0.630% | 43,205 | -0.233% |
| 2026-04-20 | 39.02 | 39.53 | 39.02 | 39.47 | +0.817% | 45,839 | -0.861% |
| 2026-04-17 | 38.93 | 39.63 | 38.92 | 39.15 | +1.583% | 210,844 | -0.051% |
| 2026-04-16 | 38.65 | 38.93 | 38.52 | 38.54 | -0.516% | 69,777 | +1.531% |
| 2026-04-15 | 38.93 | 38.96 | 38.53 | 38.74 | -0.026% | 92,010 | +1.007% |
| 2026-04-14 | 38.76 | 38.96 | 38.43 | 38.75 | -0.513% | 160,954 | +0.981% |
| 2026-04-13 | 38.27 | 38.97 | 38.12 | 38.95 | +1.045% | 106,135 | +0.462% |
| 2026-04-10 | 38.89 | 38.89 | 38.52 | 38.55 | -1.004% | 121,385 | +1.512% |
| 2026-04-09 | 38.30 | 39.02 | 38.26 | 38.94 | +1.573% | 140,108 | +0.492% |
| 2026-04-08 | 38.29 | 38.65 | 38.12 | 38.34 | +3.421% | 296,940 | +2.073% |
| 2026-04-07 | 36.91 | 37.21 | 36.79 | 37.07 | +0.122% | 156,182 | +5.564% |
| 2026-04-06 | 36.66 | 37.05 | 36.66 | 37.02 | +1.048% | 168,097 | +5.693% |
| 2026-04-02 | 35.96 | 36.66 | 35.73 | 36.64 | +0.214% | 228,024 | +6.801% |
| 2026-04-01 | 36.49 | 36.83 | 36.39 | 36.56 | +1.078% | 294,932 | +7.030% |
| 2026-03-31 | 35.48 | 36.22 | 35.31 | 36.17 | +3.402% | 315,326 | +8.184% |
| 2026-03-30 | 35.22 | 35.33 | 34.84 | 34.98 | +0.229% | 1,235,645 | +11.864% |
| 2026-03-27 | 35.56 | 35.59 | 34.84 | 34.90 | -2.378% | 21,785,076 | +12.120% |
| 2026-03-26 | 35.66 | 35.99 | 35.53 | 35.75 | -0.887% | 2,010,663 | +9.455% |
| 2026-03-25 | 36.09 | 36.42 | 35.67 | 36.07 | +0.570% | 2,051,356 | +8.484% |
| 2026-03-24 | 35.09 | 36.19 | 35.00 | 35.87 | +1.172% | 239,430 | +9.102% |
| 2026-03-23 | 35.87 | 36.06 | 35.45 | 35.45 | +1.344% | 366,896 | +10.381% |
| 2026-03-20 | 34.81 | 35.15 | 34.69 | 34.98 | +0.182% | 244,861 | +11.864% |
| 2026-03-19 | 34.49 | 35.12 | 34.25 | 34.92 | +0.421% | 234,505 | +12.068% |
| 2026-03-18 | 34.85 | 35.20 | 34.73 | 34.77 | -0.626% | 226,706 | +12.540% |
| 2026-03-17 | 35.16 | 35.44 | 34.93 | 34.99 | +0.413% | 128,263 | +11.835% |
| 2026-03-16 | 34.92 | 35.26 | 34.79 | 34.85 | +0.913% | 428,649 | +12.296% |
| 2026-03-13 | 35.13 | 35.23 | 34.52 | 34.53 | -0.833% | 627,742 | +13.322% |
| 2026-03-12 | 34.80 | 35.10 | 34.61 | 34.82 | -1.943% | 1,215,218 | +12.378% |
| 2026-03-11 | 35.76 | 35.89 | 35.27 | 35.51 | -1.114% | 291,774 | +10.194% |
| 2026-03-10 | 35.88 | 36.60 | 35.59 | 35.91 | +0.084% | 434,835 | +8.967% |
| 2026-03-09 | 35.48 | 36.06 | 34.72 | 35.88 | -0.472% | 359,226 | +9.058% |
| 2026-03-06 | 35.99 | 36.09 | 35.33 | 36.05 | -2.462% | 297,737 | +8.544% |
| 2026-03-05 | 37.14 | 37.39 | 36.64 | 36.96 | -1.361% | 296,037 | +5.871% |
| 2026-03-04 | 37.54 | 37.58 | 37.20 | 37.47 | +0.375% | 256,974 | +4.430% |
| 2026-03-03 | 36.73 | 37.67 | 36.41 | 37.33 | -0.506% | 434,106 | +4.822% |
| 2026-03-02 | 36.45 | 37.76 | 36.30 | 37.52 | +0.996% | 753,722 | +4.291% |
| 2026-02-27 | 38.20 | 38.38 | 36.80 | 37.15 | -4.839% | 35,386,312 | +5.330% |
| 2026-02-26 | 38.79 | 39.34 | 38.59 | 39.04 | +1.082% | 907,421 | +0.233% |
| 2026-02-25 | 38.12 | 38.68 | 38.09 | 38.62 | +2.064% | 2,651,623 | +1.318% |
| 2026-02-24 | 37.90 | 38.07 | 37.37 | 37.84 | -0.473% | 43,500 | +3.409% |
| 2026-02-23 | 39.59 | 39.75 | 37.81 | 38.02 | -4.367% | 31,537 | +2.920% |
| 2026-02-20 | 39.23 | 39.78 | 39.02 | 39.76 | +0.879% | 34,310 | -1.575% |
| 2026-02-19 | 39.44 | 39.45 | 39.04 | 39.41 | -0.855% | 32,188 | -0.710% |
| 2026-02-18 | 39.46 | 39.93 | 39.46 | 39.75 | +1.094% | 64,345 | -1.560% |
| 2026-02-17 | 39.33 | 39.59 | 39.23 | 39.32 | +0.610% | 51,147 | -0.482% |
| 2026-02-13 | 38.88 | 39.27 | 38.51 | 39.08 | +0.138% | 68,596 | +0.125% |
| 2026-02-12 | 40.30 | 40.32 | 38.69 | 39.03 | -2.729% | 77,013 | +0.263% |
| 2026-02-11 | 41.20 | 41.41 | 39.89 | 40.12 | -1.940% | 96,526 | -2.473% |
| 2026-02-10 | 41.14 | 41.50 | 40.40 | 40.92 | -0.959% | 56,544 | -4.365% |
| 2026-02-09 | 41.30 | 41.57 | 41.29 | 41.31 | -0.331% | 39,631 | -5.282% |
| 2026-02-06 | 40.77 | 41.57 | 40.77 | 41.45 | +2.581% | 35,370 | -5.596% |
| 2026-02-05 | 40.34 | 40.45 | 39.95 | 40.41 | -0.403% | 32,945 | -3.159% |
| 2026-02-04 | 40.15 | 41.02 | 40.15 | 40.57 | +1.426% | 114,465 | -3.550% |
| 2026-02-03 | 39.36 | 40.08 | 39.35 | 40.00 | +1.863% | 68,473 | -2.175% |
| 2026-02-02 | 38.53 | 39.35 | 38.53 | 39.27 | +1.677% | 24,689 | -0.352% |
| 2026-01-30 | 38.46 | 38.71 | 38.26 | 38.62 | +0.088% | 38,323 | +1.318% |
| 2026-01-29 | 38.15 | 38.60 | 38.13 | 38.59 | +1.705% | 53,620 | +1.407% |
| 2026-01-28 | 38.13 | 38.17 | 37.77 | 37.94 | -0.875% | 39,317 | +3.137% |
| 2026-01-27 | 38.07 | 38.30 | 38.01 | 38.27 | +0.670% | 50,000 | +2.234% |
| 2026-01-26 | 37.85 | 38.17 | 37.85 | 38.02 | +0.502% | 51,300 | +2.920% |
| 2026-01-23 | 38.48 | 38.48 | 37.76 | 37.83 | -2.321% | 44,980 | +3.436% |
| 2026-01-22 | 38.81 | 39.37 | 38.67 | 38.73 | -0.184% | 62,241 | +1.036% |
| 2026-01-21 | 38.00 | 38.99 | 38.00 | 38.80 | +2.646% | 73,238 | +0.851% |
| 2026-01-20 | 37.79 | 38.35 | 37.67 | 37.80 | -1.548% | 76,771 | +3.519% |
| 2026-01-16 | 38.31 | 38.65 | 38.28 | 38.39 | +0.064% | 35,699 | +1.916% |
| 2026-01-15 | 37.92 | 38.51 | 37.92 | 38.37 | +1.368% | 58,529 | +1.981% |
| 2026-01-14 | 38.00 | 38.00 | 37.56 | 37.85 | -0.728% | 56,770 | +3.376% |
| 2026-01-13 | 38.70 | 38.83 | 38.04 | 38.13 | -1.244% | 69,032 | +2.624% |
| 2026-01-12 | 38.71 | 38.80 | 38.37 | 38.61 | -1.387% | 97,882 | +1.347% |
| 2026-01-09 | 39.52 | 39.60 | 39.13 | 39.15 | -0.462% | 164,597 | -0.059% |
| 2026-01-08 | 38.74 | 39.65 | 38.74 | 39.33 | +1.129% | 40,015 | -0.520% |
| 2026-01-07 | 39.26 | 39.26 | 38.76 | 38.90 | -1.298% | 58,597 | +0.602% |
| 2026-01-06 | 39.02 | 39.48 | 38.97 | 39.41 | +0.883% | 49,994 | -0.704% |
| 2026-01-05 | 38.27 | 39.42 | 38.27 | 39.06 | +2.017% | 79,581 | +0.173% |
| 2026-01-02 | 37.79 | 38.35 | 37.56 | 38.29 | +1.326% | 104,777 | +2.194% |
| 2025-12-31 | 38.15 | 38.26 | 37.76 | 37.79 | -0.895% | 106,547 | +3.549% |
| 2025-12-30 | 38.39 | 38.39 | 38.05 | 38.13 | -0.365% | 465,815 | +2.623% |
| 2025-12-29 | 38.73 | 38.73 | 38.26 | 38.27 | -1.265% | 46,145 | +2.248% |
| 2025-12-26 | 38.84 | 38.84 | 38.58 | 38.76 | -0.129% | 25,902 | +0.955% |
| 2025-12-24 | 38.67 | 38.91 | 38.53 | 38.81 | +0.669% | 31,352 | +0.825% |
| 2025-12-23 | 38.58 | 38.77 | 38.54 | 38.55 | -0.160% | 56,711 | +1.499% |
| 2025-12-22 | 38.16 | 38.65 | 38.16 | 38.61 | +1.218% | 44,860 | +1.337% |
| 2025-12-19 | 38.02 | 38.22 | 38.00 | 38.15 | +0.749% | 24,486 | +2.571% |
| 2025-12-18 | 38.07 | 38.31 | 37.75 | 37.87 | -0.101% | 29,448 | +3.339% |
| 2025-12-17 | 37.90 | 38.21 | 37.89 | 37.90 | +0.293% | 18,511 | +3.235% |
| 2025-12-16 | 37.97 | 37.97 | 37.58 | 37.79 | -0.533% | 18,696 | +3.538% |
| 2025-12-15 | 38.10 | 38.29 | 37.88 | 38.00 | +0.261% | 16,117 | +2.986% |
| 2025-12-12 | 38.14 | 38.14 | 37.74 | 37.90 | -0.872% | 15,228 | +3.255% |
| 2025-12-11 | 37.65 | 38.35 | 37.65 | 38.23 | +1.097% | 29,047 | +2.354% |
| 2025-12-10 | 36.70 | 37.92 | 36.70 | 37.81 | +2.954% | 32,064 | +3.477% |
| 2025-12-09 | 36.82 | 37.18 | 36.58 | 36.73 | -0.247% | 24,007 | +6.534% |
| 2025-12-08 | 36.85 | 37.08 | 36.75 | 36.82 | +0.041% | 37,762 | +6.271% |
| 2025-12-05 | 36.72 | 36.99 | 36.72 | 36.81 | -0.039% | 56,362 | +6.314% |
| 2025-12-04 | 36.51 | 36.98 | 36.51 | 36.82 | +0.544% | 58,705 | +6.273% |
| 2025-12-03 | 35.79 | 36.63 | 35.79 | 36.62 | +2.338% | 69,057 | +6.851% |
| 2025-12-02 | 35.88 | 36.03 | 35.78 | 35.78 | -0.211% | 37,236 | +9.350% |
| 2025-12-01 | 35.51 | 36.03 | 35.51 | 35.86 | +0.365% | 48,974 | +9.119% |
| 2025-11-28 | 35.60 | 35.90 | 35.60 | 35.73 | +0.303% | 56,511 | +9.517% |
| 2025-11-26 | 35.45 | 35.82 | 35.45 | 35.62 | +0.303% | 87,136 | +9.850% |
| 2025-11-25 | 35.01 | 35.64 | 35.01 | 35.51 | +1.922% | 67,003 | +10.183% |
| 2025-11-24 | 34.74 | 34.94 | 34.57 | 34.84 | +0.271% | 33,690 | +12.300% |
| 2025-11-21 | 34.16 | 34.92 | 34.08 | 34.75 | +2.339% | 50,580 | +12.604% |
| 2025-11-20 | 34.64 | 34.97 | 33.93 | 33.96 | -0.960% | 16,819 | +15.238% |
| 2025-11-19 | 34.00 | 34.34 | 34.00 | 34.28 | +1.008% | 37,345 | +14.132% |
| 2025-11-18 | 33.59 | 34.17 | 33.59 | 33.94 | +0.656% | 50,996 | +15.283% |
| 2025-11-17 | 34.60 | 34.64 | 33.61 | 33.72 | -2.812% | 51,392 | +16.039% |
| 2025-11-14 | 34.68 | 34.82 | 34.31 | 34.70 | -0.150% | 40,068 | +12.776% |
| 2025-11-13 | 35.28 | 35.40 | 34.69 | 34.75 | -1.750% | 48,427 | +12.608% |
| 2025-11-12 | 35.41 | 35.82 | 35.33 | 35.37 | +0.506% | 140,695 | +10.637% |
| 2025-11-11 | 35.15 | 35.36 | 35.05 | 35.19 | +0.114% | 65,167 | +11.196% |
| 2025-11-10 | 35.08 | 35.31 | 34.89 | 35.15 | +0.634% | 125,145 | +11.323% |
| 2025-11-07 | 34.50 | 34.95 | 34.27 | 34.93 | +0.935% | 42,795 | +12.029% |
| 2025-11-06 | 34.65 | 34.94 | 34.41 | 34.60 | -0.332% | 96,071 | +13.076% |
| 2025-11-05 | 34.57 | 34.94 | 34.23 | 34.72 | +0.695% | 110,754 | +12.702% |
| 2025-11-04 | 34.30 | 34.67 | 34.11 | 34.48 | -0.343% | 44,903 | +13.485% |
| 2025-11-03 | 34.49 | 34.61 | 34.10 | 34.60 | -0.080% | 22,480 | +13.096% |
| 2025-10-31 | 34.30 | 34.67 | 34.11 | 34.63 | +0.737% | 86,958 | +13.006% |
| 2025-10-30 | 34.67 | 34.86 | 34.36 | 34.37 | +0.482% | 24,225 | +13.838% |
| 2025-10-29 | 34.52 | 34.73 | 34.10 | 34.21 | -1.110% | 41,140 | +14.387% |
| 2025-10-28 | 34.75 | 34.77 | 34.49 | 34.59 | -0.437% | 24,703 | +13.117% |
| 2025-10-27 | 34.80 | 34.83 | 34.59 | 34.74 | +0.389% | 29,222 | +12.623% |
| 2025-10-24 | 34.34 | 34.77 | 34.34 | 34.61 | +1.737% | 27,819 | +13.061% |
| 2025-10-23 | 33.95 | 34.16 | 33.87 | 34.02 | +0.299% | 42,937 | +15.025% |
| 2025-10-22 | 34.26 | 34.27 | 33.73 | 33.92 | -0.840% | 26,287 | +15.369% |
| 2025-10-21 | 34.25 | 34.41 | 34.18 | 34.20 | -0.164% | 25,706 | +14.400% |
| 2025-10-20 | 33.72 | 34.28 | 33.72 | 34.26 | +2.180% | 23,025 | +14.212% |
| 2025-10-17 | 33.41 | 33.59 | 33.24 | 33.53 | +1.345% | 74,903 | +16.702% |
| 2025-10-16 | 34.70 | 34.70 | 32.90 | 33.08 | -4.797% | 78,793 | +18.271% |
| 2025-10-15 | 35.31 | 35.38 | 34.65 | 34.75 | -0.738% | 45,714 | +12.598% |
| 2025-10-14 | 33.98 | 35.23 | 33.98 | 35.01 | +2.737% | 47,372 | +11.767% |
| 2025-10-13 | 33.90 | 34.17 | 33.78 | 34.08 | +1.816% | 23,496 | +14.826% |
| 2025-10-10 | 34.82 | 34.98 | 33.43 | 33.47 | -3.593% | 37,122 | +16.911% |
| 2025-10-09 | 34.87 | 35.00 | 34.60 | 34.72 | -0.111% | 30,929 | +12.710% |
| 2025-10-08 | 35.30 | 35.30 | 34.74 | 34.76 | -1.060% | 89,299 | +12.585% |
| 2025-10-07 | 35.37 | 35.54 | 35.09 | 35.13 | -0.482% | 25,077 | +11.391% |
| 2025-10-06 | 35.58 | 35.69 | 35.03 | 35.30 | +0.170% | 72,776 | +10.854% |
| 2025-10-03 | 35.27 | 35.39 | 35.13 | 35.24 | +0.618% | 22,239 | +11.042% |
| 2025-10-02 | 35.12 | 35.21 | 34.82 | 35.02 | -0.404% | 15,809 | +11.729% |
| 2025-10-01 | 35.39 | 35.42 | 35.14 | 35.16 | -1.246% | 44,796 | +11.278% |
| 2025-09-30 | 35.86 | 35.95 | 35.10 | 35.61 | -0.786% | 46,406 | +9.892% |
| 2025-09-29 | 36.28 | 36.28 | 35.61 | 35.89 | -0.487% | 36,711 | +9.028% |
| 2025-09-26 | 35.98 | 36.28 | 35.83 | 36.07 | +0.627% | 32,693 | +8.496% |
| 2025-09-25 | 35.66 | 35.91 | 35.52 | 35.84 | -0.446% | 30,108 | +9.177% |
| 2025-09-24 | 36.15 | 36.32 | 35.82 | 36.00 | -0.162% | 39,746 | +8.691% |
| 2025-09-23 | 36.15 | 36.63 | 35.97 | 36.06 | -0.113% | 24,363 | +8.515% |
| 2025-09-22 | 36.14 | 36.38 | 35.95 | 36.10 | -0.860% | 42,592 | +8.392% |
| 2025-09-19 | 36.56 | 36.58 | 36.30 | 36.41 | -0.420% | 32,206 | +7.460% |
| 2025-09-18 | 36.13 | 36.59 | 36.07 | 36.57 | +1.682% | 62,619 | +7.008% |
| 2025-09-17 | 35.57 | 36.42 | 35.57 | 35.96 | +1.304% | 170,465 | +8.808% |
| 2025-09-16 | 35.79 | 35.79 | 35.16 | 35.50 | -0.665% | 37,547 | +10.227% |
| 2025-09-15 | 35.98 | 36.10 | 35.69 | 35.74 | -0.496% | 37,870 | +9.495% |
| 2025-09-12 | 35.88 | 36.03 | 35.74 | 35.91 | -0.014% | 45,771 | +8.952% |
| 2025-09-11 | 35.60 | 35.93 | 35.60 | 35.92 | +0.788% | 35,642 | +8.937% |
| 2025-09-10 | 35.66 | 35.84 | 35.49 | 35.64 | +0.060% | 18,878 | +9.795% |
| 2025-09-09 | 35.64 | 35.90 | 35.56 | 35.62 | +0.106% | 30,409 | +9.861% |
| 2025-09-08 | 35.61 | 35.61 | 35.25 | 35.58 | +0.056% | 23,207 | +9.978% |
| 2025-09-05 | 36.23 | 36.33 | 35.41 | 35.56 | -1.441% | 13,147 | +10.039% |
| 2025-09-04 | 35.65 | 36.12 | 35.65 | 36.08 | +1.320% | 24,210 | +8.453% |
| 2025-09-03 | 35.62 | 35.73 | 35.23 | 35.61 | -0.016% | 20,541 | +9.885% |
| 2025-09-02 | 35.47 | 35.62 | 35.19 | 35.62 | -0.847% | 90,789 | +9.867% |
| 2025-08-29 | 35.89 | 36.08 | 35.78 | 35.92 | +0.153% | 75,964 | +8.937% |
| 2025-08-28 | 36.10 | 36.10 | 35.76 | 35.87 | -0.267% | 37,206 | +9.103% |
| 2025-08-27 | 35.52 | 36.06 | 35.52 | 35.96 | +0.894% | 35,012 | +8.812% |
| 2025-08-26 | 35.24 | 35.64 | 35.16 | 35.64 | +1.254% | 40,507 | +9.785% |
| 2025-08-25 | 35.25 | 35.29 | 35.14 | 35.20 | -0.254% | 31,422 | +11.162% |
| 2025-08-22 | 34.33 | 35.35 | 34.33 | 35.29 | +3.643% | 71,443 | +10.880% |
| 2025-08-21 | 34.02 | 34.13 | 33.81 | 34.05 | -0.368% | 37,031 | +14.919% |
| 2025-08-20 | 34.11 | 34.24 | 33.77 | 34.18 | +0.557% | 63,880 | +14.497% |
| 2025-08-19 | 33.97 | 34.27 | 33.92 | 33.99 | -0.221% | 26,417 | +15.134% |
| 2025-08-18 | 33.80 | 34.07 | 33.71 | 34.06 | +0.724% | 19,794 | +14.880% |
| 2025-08-15 | 34.44 | 34.44 | 33.80 | 33.82 | -1.844% | 45,015 | +15.712% |
| 2025-08-14 | 33.93 | 34.45 | 33.91 | 34.45 | +0.619% | 35,515 | +13.578% |
| 2025-08-13 | 34.25 | 34.26 | 34.03 | 34.24 | +0.666% | 19,390 | +14.282% |
| 2025-08-12 | 33.33 | 34.02 | 33.33 | 34.01 | +2.729% | 31,155 | +15.043% |
| 2025-08-11 | 33.20 | 33.22 | 32.97 | 33.11 | -0.138% | 26,586 | +18.182% |
| 2025-08-08 | 33.03 | 33.25 | 32.84 | 33.16 | +1.392% | 29,416 | +18.019% |
| 2025-08-07 | 33.36 | 33.36 | 32.66 | 32.70 | -0.938% | 21,977 | +19.662% |
| 2025-08-06 | 33.26 | 33.35 | 33.01 | 33.01 | -0.692% | 18,937 | +18.540% |
| 2025-08-05 | 33.28 | 33.28 | 32.60 | 33.24 | +0.045% | 158,643 | +17.720% |
| 2025-08-04 | 33.04 | 33.25 | 32.99 | 33.23 | +1.066% | 34,353 | +17.773% |
| 2025-08-01 | 33.12 | 33.12 | 32.57 | 32.87 | -2.357% | 41,782 | +19.028% |
| 2025-07-31 | 34.05 | 34.13 | 33.66 | 33.67 | -1.473% | 46,867 | +16.222% |
| 2025-07-30 | 34.45 | 34.56 | 34.02 | 34.17 | -0.591% | 30,080 | +14.510% |
| 2025-07-29 | 34.67 | 34.67 | 34.31 | 34.38 | -0.357% | 25,835 | +13.833% |
| 2025-07-28 | 34.73 | 34.73 | 34.38 | 34.50 | -0.543% | 29,369 | +13.426% |
| 2025-07-25 | 34.62 | 34.69 | 34.28 | 34.69 | +0.026% | 32,513 | +12.811% |
| 2025-07-24 | 34.95 | 35.08 | 34.64 | 34.68 | -0.773% | 44,949 | +12.840% |
| 2025-07-23 | 34.94 | 35.00 | 34.69 | 34.95 | +0.656% | 36,411 | +11.968% |
| 2025-07-22 | 34.63 | 34.95 | 34.50 | 34.72 | +0.725% | 35,607 | +12.702% |
| 2025-07-21 | 34.62 | 35.00 | 34.47 | 34.47 | -0.289% | 27,566 | +13.519% |
| 2025-07-18 | 34.55 | 34.62 | 34.36 | 34.57 | +0.611% | 55,757 | +13.191% |
| 2025-07-17 | 33.75 | 34.42 | 33.75 | 34.36 | +1.513% | 47,206 | +13.882% |
| 2025-07-16 | 33.98 | 33.98 | 33.42 | 33.85 | +0.261% | 103,836 | +15.605% |
| 2025-07-15 | 34.57 | 34.57 | 33.71 | 33.76 | -2.287% | 32,014 | +15.906% |
| 2025-07-14 | 34.29 | 34.60 | 34.29 | 34.55 | +0.641% | 22,887 | +13.256% |
| 2025-07-11 | 34.36 | 34.48 | 34.13 | 34.33 | -0.723% | 17,230 | +13.982% |
| 2025-07-10 | 34.31 | 34.73 | 34.29 | 34.58 | +0.816% | 28,427 | +13.158% |
| 2025-07-09 | 34.53 | 34.58 | 34.17 | 34.30 | -0.116% | 28,066 | +14.082% |
| 2025-07-08 | 34.38 | 34.50 | 34.30 | 34.34 | -0.348% | 41,035 | +13.949% |
| 2025-07-07 | 34.64 | 34.87 | 34.29 | 34.46 | -0.847% | 32,541 | +13.552% |
| 2025-07-03 | 34.57 | 34.89 | 34.54 | 34.75 | +1.089% | 49,129 | +12.590% |
| 2025-07-02 | 33.99 | 34.38 | 33.88 | 34.38 | +1.446% | 33,544 | +13.816% |
| 2025-07-01 | 32.95 | 33.94 | 32.95 | 33.89 | +2.604% | 123,105 | +15.462% |
| 2025-06-30 | 33.12 | 33.27 | 32.97 | 33.03 | +0.517% | 84,170 | +18.468% |
| 2025-06-27 | 32.97 | 33.11 | 32.73 | 32.86 | -0.424% | 98,068 | +19.081% |
| 2025-06-26 | 32.48 | 33.00 | 32.48 | 33.00 | +1.507% | 57,583 | +18.576% |
| 2025-06-25 | 32.44 | 32.58 | 32.33 | 32.51 | +0.154% | 57,107 | +20.363% |
| 2025-06-24 | 32.51 | 32.73 | 32.44 | 32.46 | +1.090% | 23,021 | +20.548% |
| 2025-06-23 | 31.40 | 32.11 | 31.26 | 32.11 | +1.904% | 26,503 | +21.862% |
| 2025-06-20 | 31.46 | 31.54 | 31.37 | 31.51 | +0.768% | 24,218 | +24.183% |
| 2025-06-18 | 30.99 | 31.38 | 30.99 | 31.27 | +1.658% | 62,403 | +25.136% |
| 2025-06-17 | 30.83 | 31.03 | 30.69 | 30.76 | -0.806% | 24,257 | +27.211% |
| 2025-06-16 | 31.02 | 31.30 | 30.95 | 31.01 | +0.944% | 63,414 | +26.185% |
| 2025-06-13 | 31.00 | 31.16 | 30.67 | 30.72 | -2.290% | 115,267 | +27.376% |
| 2025-06-12 | 31.28 | 31.49 | 31.26 | 31.44 | -0.538% | 22,353 | +24.459% |
| 2025-06-11 | 31.97 | 32.03 | 31.57 | 31.61 | -1.188% | 22,436 | +23.790% |
| 2025-06-10 | 31.80 | 32.01 | 31.78 | 31.99 | +0.629% | 118,867 | +22.319% |
| 2025-06-09 | 31.76 | 32.01 | 31.75 | 31.79 | +0.189% | 15,890 | +23.089% |
| 2025-06-06 | 31.53 | 31.73 | 31.46 | 31.73 | +2.487% | 16,472 | +23.322% |
| 2025-06-05 | 31.08 | 31.14 | 30.85 | 30.96 | -0.418% | 19,276 | +26.389% |
| 2025-06-04 | 31.43 | 31.63 | 31.08 | 31.09 | -0.987% | 50,738 | +25.860% |
| 2025-06-03 | 30.90 | 31.41 | 30.82 | 31.40 | +1.487% | 13,703 | +24.618% |
| 2025-06-02 | 30.70 | 30.94 | 30.45 | 30.94 | -0.290% | 18,584 | +26.471% |
| 2025-05-30 | 30.97 | 31.09 | 30.83 | 31.03 | -0.257% | 32,702 | +26.104% |
| 2025-05-29 | 31.06 | 31.13 | 30.85 | 31.11 | +0.614% | 34,880 | +25.779% |
| 2025-05-28 | 31.25 | 31.25 | 30.88 | 30.92 | -1.088% | 18,806 | +26.552% |
| 2025-05-27 | 31.00 | 31.26 | 30.66 | 31.26 | +2.360% | 29,075 | +25.176% |
| 2025-05-23 | 30.08 | 30.67 | 30.08 | 30.54 | -0.523% | 25,409 | +28.130% |
| 2025-05-22 | 30.54 | 30.88 | 30.50 | 30.70 | +0.327% | 19,205 | +27.459% |
| 2025-05-21 | 31.36 | 31.40 | 30.60 | 30.60 | -3.318% | 17,148 | +27.876% |
| 2025-05-20 | 31.76 | 31.83 | 31.64 | 31.65 | -0.566% | 106,106 | +23.633% |
| 2025-05-19 | 31.59 | 31.91 | 31.59 | 31.83 | -0.282% | 86,925 | +22.934% |
| 2025-05-16 | 31.88 | 32.02 | 31.68 | 31.92 | 0.000% | 20,411 | +22.588% |
| 2025-05-15 | 31.80 | 31.94 | 31.68 | 31.92 | +0.125% | 41,692 | +22.588% |
| 2025-05-14 | 31.79 | 31.93 | 31.77 | 31.88 | 0.000% | 26,346 | +22.742% |
| 2025-05-13 | 31.65 | 32.00 | 31.58 | 31.88 | +1.014% | 64,841 | +22.742% |
| 2025-05-12 | 31.53 | 31.84 | 31.48 | 31.56 | +4.331% | 38,398 | +23.986% |
| 2025-05-09 | 30.36 | 30.39 | 30.15 | 30.25 | -0.099% | 130,475 | +29.355% |
| 2025-05-08 | 30.06 | 30.50 | 30.02 | 30.28 | +1.816% | 25,214 | +29.227% |
| 2025-05-07 | 29.83 | 29.99 | 29.69 | 29.74 | +0.507% | 26,063 | +31.574% |
| 2025-05-06 | 29.65 | 29.98 | 29.59 | 29.59 | -1.334% | 53,883 | +32.241% |
| 2025-05-05 | 29.75 | 30.37 | 29.75 | 29.99 | -0.200% | 62,759 | +30.477% |
| 2025-05-02 | 29.73 | 30.09 | 29.73 | 30.05 | +2.805% | 107,155 | +30.216% |
| 2025-05-01 | 28.95 | 29.38 | 28.81 | 29.23 | +1.072% | 23,220 | +33.869% |
| 2025-04-30 | 28.59 | 28.96 | 28.35 | 28.92 | -0.925% | 53,838 | +35.304% |
| 2025-04-29 | 28.96 | 29.23 | 28.63 | 29.19 | +0.899% | 56,954 | +34.053% |
| 2025-04-28 | 28.87 | 29.01 | 28.63 | 28.93 | +0.486% | 13,733 | +35.258% |
| 2025-04-25 | 28.74 | 28.93 | 28.63 | 28.79 | -0.621% | 46,464 | +35.915% |
| 2025-04-24 | 28.33 | 29.01 | 28.33 | 28.97 | +2.115% | 43,149 | +35.071% |
| 2025-04-23 | 28.60 | 29.27 | 28.29 | 28.37 | +1.940% | 79,911 | +37.927% |
| 2025-04-22 | 27.30 | 27.92 | 27.20 | 27.83 | +3.112% | 71,937 | +40.604% |
| 2025-04-21 | 27.19 | 27.21 | 26.74 | 26.99 | -1.460% | 53,204 | +44.980% |
| 2025-04-17 | 27.34 | 27.66 | 27.34 | 27.39 | +0.884% | 80,335 | +42.862% |
| 2025-04-16 | 27.24 | 27.47 | 26.86 | 27.15 | -1.021% | 84,923 | +44.125% |
| 2025-04-15 | 27.13 | 27.88 | 27.13 | 27.43 | 0.000% | 59,525 | +42.654% |