Dark

FTXO
First Trust Nasdaq Bank ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:59:50 PM EDT

42.95USD+0.093%(+0.04)74,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.91)0

After-hours

Aug 10, 2026 4:19:30 PM EDT

43.25USD+0.698%(+0.30)116

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	42.7900	43.030000	42.770000	42.9315	+0.050%	74,591	0.000%
2026-08-07	42.8100	43.010000	42.540000	42.9100	+0.096%	67,620	+0.050%
2026-08-06	43.7100	43.710000	42.800000	42.8689	-1.165%	32,983	+0.146%
2026-08-05	43.5300	43.670000	43.350000	43.3744	+0.086%	70,176	-1.021%
2026-08-04	42.8400	43.600000	42.840000	43.3370	+1.137%	63,743	-0.936%
2026-08-03	42.6800	42.850000	42.490000	42.8500	+1.061%	90,832	+0.190%
2026-07-31	42.3400	42.530000	42.140000	42.4000	+0.227%	77,586	+1.254%
2026-07-30	42.2000	42.445000	42.020000	42.3040	+0.700%	95,748	+1.483%
2026-07-29	42.7000	42.750000	41.930000	42.0100	-1.939%	103,376	+2.194%
2026-07-28	42.5400	42.850000	42.450000	42.8406	+1.130%	108,212	+0.212%
2026-07-27	42.6200	42.850000	42.190000	42.3619	+0.005%	62,406	+1.345%
2026-07-24	42.2500	42.590000	42.145000	42.3597	+0.582%	88,348	+1.350%
2026-07-23	42.0700	42.140000	41.680000	42.1147	-0.649%	58,516	+1.939%
2026-07-22	42.3100	42.430000	42.125000	42.3900	+0.165%	85,081	+1.277%
2026-07-21	42.0400	42.320000	41.720000	42.3200	+0.651%	59,260	+1.445%
2026-07-20	42.6000	42.600000	41.950000	42.0463	-1.068%	30,375	+2.105%
2026-07-17	42.8600	43.100000	42.375000	42.5000	-1.214%	59,289	+1.015%
2026-07-16	42.6000	43.210000	42.600000	43.0225	+1.209%	132,351	-0.212%
2026-07-15	42.1000	42.570000	42.080000	42.5084	+1.235%	129,986	+0.995%
2026-07-14	41.9000	42.680000	41.720000	41.9900	-0.369%	70,906	+2.242%
2026-07-13	42.2700	42.270000	41.780000	42.1454	+0.044%	34,808	+1.865%
2026-07-10	42.0900	42.250000	41.890000	42.1267	+0.695%	143,749	+1.910%
2026-07-09	41.3000	41.980000	41.300000	41.8358	+1.691%	91,147	+2.619%
2026-07-08	42.0100	42.010000	41.000000	41.1400	-2.660%	76,204	+4.355%
2026-07-07	42.5900	42.630000	42.220000	42.2642	-0.250%	111,867	+1.579%
2026-07-06	41.7400	42.410000	41.740000	42.3700	+1.423%	92,924	+1.325%
2026-07-02	42.3500	42.390000	41.540000	41.7754	-0.819%	153,309	+2.767%
2026-07-01	41.3500	42.255000	41.270000	42.1205	+1.913%	68,770	+1.925%
2026-06-30	41.5600	41.560000	41.180000	41.3300	-0.649%	72,080	+3.875%
2026-06-29	41.5600	41.783700	41.500000	41.6000	-0.026%	215,581	+3.201%
2026-06-26	41.8700	41.990000	41.380000	41.6109	-0.476%	64,007	+3.174%
2026-06-25	41.3900	42.210000	41.390000	41.8100	+0.516%	219,003	+2.682%
2026-06-24	41.4100	41.720000	41.410000	41.5954	+0.287%	148,031	+3.212%
2026-06-23	40.7700	41.476200	40.770000	41.4762	+1.268%	37,715	+3.509%
2026-06-22	40.6100	41.109900	40.610000	40.9567	+1.290%	75,058	+4.822%
2026-06-18	41.0900	41.120000	40.400000	40.4351	-0.160%	93,477	+6.174%
2026-06-17	40.9000	41.460000	40.300000	40.5000	-1.040%	123,482	+6.004%
2026-06-16	40.7300	41.009900	40.690000	40.9255	+1.344%	139,016	+4.902%
2026-06-15	41.3300	41.500000	40.360000	40.3827	-1.584%	97,652	+6.312%
2026-06-12	40.5800	41.160000	40.580000	41.0325	+1.591%	73,567	+4.628%
2026-06-11	39.9400	40.490000	39.780000	40.3900	+1.314%	73,587	+6.292%
2026-06-10	39.8200	40.340000	39.800000	39.8663	+0.151%	98,024	+7.689%
2026-06-09	39.4900	40.150000	39.390000	39.8062	+1.288%	45,294	+7.851%
2026-06-08	39.4000	39.720000	39.300000	39.3000	-0.198%	37,199	+9.240%
2026-06-05	39.4700	39.570000	39.170000	39.3778	+0.155%	95,361	+9.025%
2026-06-04	38.4600	39.359700	38.460000	39.3167	+3.423%	174,530	+9.194%
2026-06-03	38.2000	38.290000	37.805000	38.0156	-1.342%	101,068	+12.931%
2026-06-02	37.6400	38.570000	37.640000	38.5327	+2.111%	140,500	+11.416%
2026-06-01	37.6800	38.110000	37.590000	37.7360	-1.318%	262,877	+13.768%
2026-05-29	37.9500	38.240000	37.900000	38.2400	+0.605%	46,177	+12.269%
2026-05-28	38.0100	38.150000	37.780000	38.0100	-0.353%	119,136	+12.948%
2026-05-27	38.5100	38.665000	38.085000	38.1445	-1.067%	32,345	+12.550%
2026-05-26	38.2900	38.760000	38.290000	38.5557	+0.907%	207,404	+11.349%
2026-05-22	38.1800	38.290000	38.070000	38.2093	+0.462%	72,540	+12.359%
2026-05-21	37.7100	38.060000	37.570000	38.0334	+0.235%	72,689	+12.878%
2026-05-20	37.2000	38.030000	36.980000	37.9442	+2.286%	33,882	+13.144%
2026-05-19	37.1700	37.350000	36.900000	37.0961	-0.584%	36,310	+15.730%
2026-05-18	37.0300	37.440000	37.030000	37.3139	+0.848%	39,837	+15.055%
2026-05-15	37.0250	37.115000	36.660000	37.0000	-0.683%	107,080	+16.031%
2026-05-14	37.2300	37.530000	37.170000	37.2545	+0.811%	137,970	+15.238%
2026-05-13	37.3900	37.538700	36.948000	36.9547	-2.018%	46,049	+16.173%
2026-05-12	37.7000	37.860000	37.060000	37.7157	+0.201%	93,998	+13.829%
2026-05-11	38.2500	38.275000	37.530000	37.6400	-1.593%	176,386	+14.058%
2026-05-08	38.8000	38.820000	38.210000	38.2494	-0.987%	126,816	+12.241%
2026-05-07	39.1500	39.150000	38.590000	38.6306	-1.553%	171,873	+11.133%
2026-05-06	39.1800	39.550000	39.180000	39.2400	+1.033%	112,741	+9.407%
2026-05-05	38.4500	38.970000	38.350000	38.8387	+1.278%	118,513	+10.538%
2026-05-04	38.7700	38.795000	38.260000	38.3485	-1.544%	212,362	+11.951%
2026-05-01	39.0600	39.370000	38.930000	38.9500	-0.663%	127,850	+10.222%
2026-04-30	38.4400	39.320000	38.440000	39.2100	+1.449%	132,798	+9.491%
2026-04-29	38.9100	39.050000	38.510000	38.6500	-0.912%	137,012	+11.078%
2026-04-28	39.2300	39.460000	38.920000	39.0056	+0.138%	122,347	+10.065%
2026-04-27	38.3800	39.080000	38.380000	38.9519	+1.283%	263,303	+10.217%
2026-04-24	39.0200	39.020000	38.380000	38.4583	-1.509%	64,665	+11.631%
2026-04-23	39.0200	39.260000	38.598000	39.0474	+0.197%	127,509	+9.947%
2026-04-22	39.3800	39.450000	38.889900	38.9705	-0.640%	145,688	+10.164%
2026-04-21	39.5500	39.880000	39.130000	39.2214	-0.630%	43,205	+9.459%
2026-04-20	39.0200	39.535000	39.020000	39.4700	+0.817%	45,839	+8.770%
2026-04-17	38.9300	39.630000	38.920000	39.1500	+1.583%	210,844	+9.659%
2026-04-16	38.6500	38.932100	38.520000	38.5400	-0.516%	69,777	+11.395%
2026-04-15	38.9300	38.960000	38.530000	38.7400	-0.026%	92,010	+10.820%
2026-04-14	38.7600	38.960000	38.430000	38.7500	-0.513%	160,954	+10.791%
2026-04-13	38.2700	38.970000	38.120000	38.9500	+1.045%	106,135	+10.222%
2026-04-10	38.8900	38.890000	38.520000	38.5473	-1.004%	121,385	+11.374%
2026-04-09	38.3000	39.020000	38.260000	38.9384	+1.573%	140,108	+10.255%
2026-04-08	38.2900	38.650000	38.120000	38.3354	+3.421%	296,940	+11.989%
2026-04-07	36.9100	37.210000	36.790000	37.0674	+0.122%	156,182	+15.820%
2026-04-06	36.6600	37.050000	36.660000	37.0222	+1.048%	168,097	+15.962%
2026-04-02	35.9600	36.655000	35.730000	36.6382	+0.214%	228,024	+17.177%
2026-04-01	36.4900	36.830000	36.390000	36.5600	+1.078%	294,932	+17.428%
2026-03-31	35.4800	36.220000	35.310000	36.1700	+3.402%	315,326	+18.694%
2026-03-30	35.2200	35.330000	34.845000	34.9800	+0.229%	1,235,645	+22.732%
2026-03-27	35.5600	35.590000	34.840000	34.9000	-2.378%	21,785,076	+23.013%
2026-03-26	35.6600	35.990000	35.535000	35.7500	-0.887%	2,010,663	+20.088%
2026-03-25	36.0900	36.420000	35.670000	36.0699	+0.570%	2,051,356	+19.023%
2026-03-24	35.0900	36.190000	35.000000	35.8654	+1.172%	239,430	+19.702%
2026-03-23	35.8700	36.060000	35.450000	35.4500	+1.344%	366,896	+21.104%
2026-03-20	34.8100	35.150000	34.690000	34.9800	+0.182%	244,861	+22.732%
2026-03-19	34.4900	35.120000	34.250000	34.9163	+0.421%	234,505	+22.955%
2026-03-18	34.8500	35.200000	34.730000	34.7700	-0.626%	226,706	+23.473%
2026-03-17	35.1600	35.436100	34.930300	34.9891	+0.413%	128,263	+22.700%
2026-03-16	34.9200	35.255000	34.790000	34.8453	+0.913%	428,649	+23.206%
2026-03-13	35.1300	35.225360	34.520000	34.5300	-0.833%	627,742	+24.331%
2026-03-12	34.8000	35.100000	34.610000	34.8200	-1.943%	1,215,218	+23.296%
2026-03-11	35.7600	35.890000	35.270000	35.5100	-1.114%	291,774	+20.900%
2026-03-10	35.8800	36.600000	35.589900	35.9100	+0.084%	434,835	+19.553%
2026-03-09	35.4800	36.060000	34.720000	35.8800	-0.472%	359,226	+19.653%
2026-03-06	35.9900	36.090000	35.330000	36.0500	-2.462%	297,737	+19.089%
2026-03-05	37.1400	37.390000	36.640000	36.9600	-1.361%	296,037	+16.157%
2026-03-04	37.5400	37.580000	37.200000	37.4700	+0.375%	256,974	+14.576%
2026-03-03	36.7300	37.670000	36.410000	37.3300	-0.506%	434,106	+15.005%
2026-03-02	36.4500	37.760000	36.295000	37.5200	+0.996%	753,722	+14.423%
2026-02-27	38.2050	38.380000	36.800000	37.1500	-4.839%	35,386,312	+15.563%
2026-02-26	38.7900	39.345000	38.590000	39.0390	+1.082%	907,421	+9.971%
2026-02-25	38.1200	38.679900	38.090000	38.6211	+2.064%	2,651,623	+11.161%
2026-02-24	37.9000	38.070000	37.370000	37.8400	-0.473%	43,500	+13.455%
2026-02-23	39.5900	39.750000	37.815000	38.0200	-4.367%	31,537	+12.918%
2026-02-20	39.2300	39.780000	39.015000	39.7563	+0.879%	34,310	+7.987%
2026-02-19	39.4400	39.450000	39.040000	39.4100	-0.855%	32,188	+8.936%
2026-02-18	39.4600	39.930000	39.460000	39.7500	+1.094%	64,345	+8.004%
2026-02-17	39.3300	39.590000	39.235000	39.3197	+0.610%	51,147	+9.186%
2026-02-13	38.8800	39.270000	38.510100	39.0813	+0.138%	68,596	+9.852%
2026-02-12	40.2950	40.320000	38.685000	39.0273	-2.729%	77,013	+10.004%
2026-02-11	41.2000	41.412800	39.890200	40.1223	-1.940%	96,526	+7.002%
2026-02-10	41.1400	41.499900	40.400000	40.9159	-0.959%	56,544	+4.926%
2026-02-09	41.3000	41.570000	41.290000	41.3122	-0.331%	39,631	+3.920%
2026-02-06	40.7700	41.570000	40.770000	41.4496	+2.581%	35,370	+3.575%
2026-02-05	40.3400	40.450000	39.945400	40.4066	-0.403%	32,945	+6.249%
2026-02-04	40.1500	41.020000	40.150000	40.5703	+1.426%	114,465	+5.820%
2026-02-03	39.3600	40.080000	39.348000	40.0000	+1.863%	68,473	+7.329%
2026-02-02	38.5300	39.350000	38.530000	39.2684	+1.677%	24,689	+9.328%
2026-01-30	38.4600	38.709900	38.260000	38.6208	+0.088%	38,323	+11.162%
2026-01-29	38.1500	38.600000	38.130000	38.5870	+1.705%	53,620	+11.259%
2026-01-28	38.1300	38.170000	37.769400	37.9400	-0.875%	39,317	+13.156%
2026-01-27	38.0700	38.300000	38.014757	38.2748	+0.670%	50,000	+12.166%
2026-01-26	37.8500	38.170000	37.850000	38.0200	+0.502%	51,300	+12.918%
2026-01-23	38.4800	38.480000	37.760000	37.8300	-2.321%	44,980	+13.485%
2026-01-22	38.8100	39.370000	38.673200	38.7288	-0.184%	62,241	+10.852%
2026-01-21	38.0000	38.990000	38.000000	38.8000	+2.646%	73,238	+10.648%
2026-01-20	37.7900	38.355000	37.670100	37.8000	-1.548%	76,771	+13.575%
2026-01-16	38.3100	38.651866	38.280000	38.3944	+0.064%	35,699	+11.817%
2026-01-15	37.9200	38.510000	37.920000	38.3700	+1.368%	58,529	+11.888%
2026-01-14	38.0000	38.000000	37.560000	37.8520	-0.728%	56,770	+13.419%
2026-01-13	38.7000	38.830000	38.040000	38.1296	-1.244%	69,032	+12.594%
2026-01-12	38.7100	38.801000	38.373800	38.6100	-1.387%	97,882	+11.193%
2026-01-09	39.5200	39.599900	39.130000	39.1530	-0.462%	164,597	+9.651%
2026-01-08	38.7400	39.649800	38.740000	39.3347	+1.129%	40,015	+9.144%
2026-01-07	39.2600	39.260000	38.755000	38.8957	-1.298%	58,597	+10.376%
2026-01-06	39.0200	39.480000	38.970000	39.4073	+0.883%	49,994	+8.943%
2026-01-05	38.2700	39.425000	38.270000	39.0625	+2.017%	79,581	+9.905%
2026-01-02	37.7900	38.350000	37.560000	38.2900	+1.326%	104,777	+12.122%
2025-12-31	38.1500	38.260000	37.760000	37.7888	-0.895%	106,547	+13.609%
2025-12-30	38.3900	38.390000	38.047300	38.1300	-0.365%	465,815	+12.592%
2025-12-29	38.7300	38.730000	38.260000	38.2696	-1.265%	46,145	+12.182%
2025-12-26	38.8393	38.839300	38.580000	38.7600	-0.129%	25,902	+10.762%
2025-12-24	38.6700	38.910000	38.530000	38.8100	+0.669%	31,352	+10.620%
2025-12-23	38.5800	38.770000	38.540000	38.5520	-0.160%	56,711	+11.360%
2025-12-22	38.1600	38.650900	38.160000	38.6139	+1.218%	44,860	+11.181%
2025-12-19	38.0199	38.220000	38.000000	38.1493	+0.749%	24,486	+12.535%
2025-12-18	38.0700	38.310000	37.750000	37.8655	-0.101%	29,448	+13.379%
2025-12-17	37.9000	38.214100	37.890000	37.9039	+0.293%	18,511	+13.264%
2025-12-16	37.9700	37.970000	37.580000	37.7930	-0.533%	18,696	+13.596%
2025-12-15	38.1000	38.290000	37.880000	37.9955	+0.261%	16,117	+12.991%
2025-12-12	38.1400	38.140000	37.737200	37.8966	-0.872%	15,228	+13.286%
2025-12-11	37.6500	38.345300	37.650000	38.2300	+1.097%	29,047	+12.298%
2025-12-10	36.7000	37.918900	36.700000	37.8150	+2.954%	32,064	+13.530%
2025-12-09	36.8200	37.180000	36.580100	36.7300	-0.247%	24,007	+16.884%
2025-12-08	36.8500	37.076600	36.750000	36.8211	+0.041%	37,762	+16.595%
2025-12-05	36.7200	36.990000	36.720000	36.8059	-0.039%	56,362	+16.643%
2025-12-04	36.5100	36.985000	36.510000	36.8204	+0.544%	58,705	+16.597%
2025-12-03	35.7900	36.630000	35.790000	36.6210	+2.338%	69,057	+17.232%
2025-12-02	35.8800	36.028800	35.784200	35.7842	-0.211%	37,236	+19.973%
2025-12-01	35.5100	36.030000	35.510000	35.8600	+0.365%	48,974	+19.720%
2025-11-28	35.6000	35.900000	35.600000	35.7295	+0.303%	56,511	+20.157%
2025-11-26	35.4500	35.820200	35.450000	35.6214	+0.303%	87,136	+20.522%
2025-11-25	35.0100	35.639000	35.010000	35.5138	+1.922%	67,003	+20.887%
2025-11-24	34.7400	34.940000	34.573800	34.8442	+0.271%	33,690	+23.210%
2025-11-21	34.1600	34.920000	34.080000	34.7500	+2.339%	50,580	+23.544%
2025-11-20	34.6400	34.974400	33.930000	33.9558	-0.960%	16,819	+26.433%
2025-11-19	34.0000	34.340000	34.000000	34.2849	+1.008%	37,345	+25.220%
2025-11-18	33.5900	34.169000	33.590000	33.9426	+0.656%	50,996	+26.483%
2025-11-17	34.6000	34.635600	33.610000	33.7213	-2.812%	51,392	+27.313%
2025-11-14	34.6800	34.820000	34.310000	34.6970	-0.150%	40,068	+23.733%
2025-11-13	35.2800	35.400000	34.690000	34.7490	-1.750%	48,427	+23.547%
2025-11-12	35.4100	35.819900	35.330000	35.3679	+0.506%	140,695	+21.385%
2025-11-11	35.1500	35.357000	35.055000	35.1900	+0.114%	65,167	+21.999%
2025-11-10	35.0800	35.311000	34.890000	35.1500	+0.634%	125,145	+22.138%
2025-11-07	34.5000	34.950000	34.270000	34.9285	+0.935%	42,795	+22.913%
2025-11-06	34.6500	34.940000	34.410000	34.6049	-0.332%	96,071	+24.062%
2025-11-05	34.5700	34.936600	34.230000	34.7200	+0.695%	110,754	+23.651%
2025-11-04	34.3000	34.670000	34.110000	34.4802	-0.343%	44,903	+24.511%
2025-11-03	34.4900	34.610000	34.100000	34.5989	-0.080%	22,480	+24.083%
2025-10-31	34.3000	34.670000	34.110000	34.6266	+0.737%	86,958	+23.984%
2025-10-30	34.6750	34.860000	34.360600	34.3734	+0.482%	24,225	+24.897%
2025-10-29	34.5200	34.732000	34.100000	34.2084	-1.110%	41,140	+25.500%
2025-10-28	34.7500	34.770000	34.489900	34.5925	-0.437%	24,703	+24.106%
2025-10-27	34.8000	34.830000	34.587000	34.7443	+0.389%	29,222	+23.564%
2025-10-24	34.3400	34.768700	34.340000	34.6097	+1.737%	27,819	+24.045%
2025-10-23	33.9500	34.155000	33.870000	34.0187	+0.299%	42,937	+26.200%
2025-10-22	34.2600	34.270000	33.730100	33.9172	-0.840%	26,287	+26.577%
2025-10-21	34.2500	34.405000	34.177400	34.2046	-0.164%	25,706	+25.514%
2025-10-20	33.7200	34.280000	33.720000	34.2607	+2.180%	23,025	+25.308%
2025-10-17	33.4100	33.590000	33.240000	33.5299	+1.345%	74,903	+28.039%
2025-10-16	34.7000	34.700000	32.900000	33.0849	-4.797%	78,793	+29.762%
2025-10-15	35.3100	35.380000	34.646000	34.7519	-0.738%	45,714	+23.537%
2025-10-14	33.9800	35.230000	33.980000	35.0104	+2.737%	47,372	+22.625%
2025-10-13	33.9000	34.170000	33.778100	34.0777	+1.816%	23,496	+25.981%
2025-10-10	34.8200	34.979900	33.430000	33.4700	-3.593%	37,122	+28.269%
2025-10-09	34.8700	35.000000	34.600000	34.7174	-0.111%	30,929	+23.660%
2025-10-08	35.3000	35.300000	34.740000	34.7561	-1.060%	89,299	+23.522%
2025-10-07	35.3700	35.540000	35.087000	35.1285	-0.482%	25,077	+22.213%
2025-10-06	35.5800	35.690000	35.030000	35.2988	+0.170%	72,776	+21.623%
2025-10-03	35.2700	35.390000	35.130000	35.2388	+0.618%	22,239	+21.830%
2025-10-02	35.1200	35.205400	34.820000	35.0223	-0.404%	15,809	+22.583%
2025-10-01	35.3900	35.421000	35.143400	35.1643	-1.246%	44,796	+22.088%
2025-09-30	35.8600	35.950000	35.100000	35.6078	-0.786%	46,406	+20.568%
2025-09-29	36.2800	36.280000	35.610000	35.8900	-0.487%	36,711	+19.620%
2025-09-26	35.9800	36.276100	35.830000	36.0657	+0.627%	32,693	+19.037%
2025-09-25	35.6600	35.910900	35.520000	35.8408	-0.446%	30,108	+19.784%
2025-09-24	36.1500	36.321200	35.820000	36.0013	-0.162%	39,746	+19.250%
2025-09-23	36.1500	36.630000	35.970000	36.0596	-0.113%	24,363	+19.057%
2025-09-22	36.1400	36.376800	35.950000	36.1003	-0.860%	42,592	+18.923%
2025-09-19	36.5600	36.580000	36.296200	36.4136	-0.420%	32,206	+17.900%
2025-09-18	36.1300	36.590000	36.070000	36.5672	+1.682%	62,619	+17.404%
2025-09-17	35.5700	36.420000	35.570000	35.9623	+1.304%	170,465	+19.379%
2025-09-16	35.7900	35.790000	35.160000	35.4994	-0.665%	37,547	+20.936%
2025-09-15	35.9800	36.100000	35.690000	35.7369	-0.496%	37,870	+20.132%
2025-09-12	35.8800	36.027000	35.740000	35.9150	-0.014%	45,771	+19.536%
2025-09-11	35.6000	35.930000	35.600000	35.9200	+0.788%	35,642	+19.520%
2025-09-10	35.6600	35.835200	35.490000	35.6392	+0.060%	18,878	+20.461%
2025-09-09	35.6400	35.900000	35.560000	35.6177	+0.106%	30,409	+20.534%
2025-09-08	35.6100	35.610000	35.250000	35.5800	+0.056%	23,207	+20.662%
2025-09-05	36.2300	36.330000	35.405300	35.5600	-1.441%	13,147	+20.730%
2025-09-04	35.6500	36.120000	35.650000	36.0800	+1.320%	24,210	+18.990%
2025-09-03	35.6200	35.726900	35.230200	35.6100	-0.016%	20,541	+20.560%
2025-09-02	35.4700	35.615700	35.190000	35.6157	-0.847%	90,789	+20.541%
2025-08-29	35.8900	36.079800	35.780000	35.9200	+0.153%	75,964	+19.520%
2025-08-28	36.1000	36.100000	35.760000	35.8651	-0.267%	37,206	+19.703%
2025-08-27	35.5200	36.060000	35.520000	35.9610	+0.894%	35,012	+19.383%
2025-08-26	35.2399	35.642300	35.162000	35.6423	+1.254%	40,507	+20.451%
2025-08-25	35.2500	35.290000	35.140000	35.2009	-0.254%	31,422	+21.961%
2025-08-22	34.3300	35.349900	34.330000	35.2904	+3.643%	71,443	+21.652%
2025-08-21	34.0200	34.130000	33.810000	34.0500	-0.368%	37,031	+26.084%
2025-08-20	34.1115	34.235400	33.770000	34.1757	+0.557%	63,880	+25.620%
2025-08-19	33.9700	34.275000	33.920000	33.9864	-0.221%	26,417	+26.320%
2025-08-18	33.8000	34.070000	33.710200	34.0616	+0.724%	19,794	+26.041%
2025-08-15	34.4400	34.440000	33.800000	33.8167	-1.844%	45,015	+26.954%
2025-08-14	33.9300	34.452100	33.910000	34.4521	+0.619%	35,515	+24.612%
2025-08-13	34.2500	34.258600	34.026200	34.2400	+0.666%	19,390	+25.384%
2025-08-12	33.3300	34.015000	33.330000	34.0135	+2.729%	31,155	+26.219%
2025-08-11	33.2000	33.218900	32.970000	33.1100	-0.138%	26,586	+29.663%
2025-08-08	33.0300	33.250000	32.839000	33.1557	+1.392%	29,416	+29.485%
2025-08-07	33.3600	33.360000	32.660100	32.7004	-0.938%	21,977	+31.287%
2025-08-06	33.2600	33.350000	33.010000	33.0100	-0.692%	18,937	+30.056%
2025-08-05	33.2800	33.280000	32.600000	33.2400	+0.045%	158,643	+29.156%
2025-08-04	33.0400	33.253880	32.990000	33.2250	+1.066%	34,353	+29.214%
2025-08-01	33.1200	33.120000	32.570000	32.8745	-2.357%	41,782	+30.592%
2025-07-31	34.0500	34.129900	33.660000	33.6682	-1.473%	46,867	+27.513%
2025-07-30	34.4500	34.560000	34.024200	34.1717	-0.591%	30,080	+25.635%
2025-07-29	34.6700	34.670000	34.315000	34.3750	-0.357%	25,835	+24.892%
2025-07-28	34.7300	34.730000	34.380000	34.4982	-0.543%	29,369	+24.446%
2025-07-25	34.6200	34.689200	34.280000	34.6864	+0.026%	32,513	+23.770%
2025-07-24	34.9500	35.080000	34.640000	34.6775	-0.773%	44,949	+23.802%
2025-07-23	34.9400	35.000000	34.689300	34.9476	+0.656%	36,411	+22.845%
2025-07-22	34.6300	34.948735	34.500000	34.7200	+0.725%	35,607	+23.651%
2025-07-21	34.6200	35.000000	34.470000	34.4700	-0.289%	27,566	+24.547%
2025-07-18	34.5500	34.620000	34.363500	34.5700	+0.611%	55,757	+24.187%
2025-07-17	33.7500	34.424200	33.750000	34.3600	+1.513%	47,206	+24.946%
2025-07-16	33.9800	33.980000	33.420300	33.8480	+0.261%	103,836	+26.836%
2025-07-15	34.5700	34.570000	33.712900	33.7600	-2.287%	32,014	+27.167%
2025-07-14	34.2900	34.603000	34.290000	34.5500	+0.641%	22,887	+24.259%
2025-07-11	34.3600	34.480000	34.135000	34.3300	-0.723%	17,230	+25.055%
2025-07-10	34.3100	34.730000	34.290000	34.5800	+0.816%	28,427	+24.151%
2025-07-09	34.5300	34.575000	34.170000	34.3000	-0.116%	28,066	+25.165%
2025-07-08	34.3800	34.500000	34.300000	34.3400	-0.348%	41,035	+25.019%
2025-07-07	34.6400	34.872400	34.290000	34.4600	-0.847%	32,541	+24.584%
2025-07-03	34.5700	34.889800	34.540000	34.7544	+1.089%	49,129	+23.528%
2025-07-02	33.9900	34.380000	33.885000	34.3800	+1.446%	33,544	+24.873%
2025-07-01	32.9500	33.940000	32.950000	33.8900	+2.604%	123,105	+26.679%
2025-06-30	33.1200	33.270000	32.970000	33.0300	+0.517%	84,170	+29.977%
2025-06-27	32.9700	33.110000	32.730000	32.8600	-0.424%	98,068	+30.650%
2025-06-26	32.4800	33.000000	32.480000	33.0000	+1.507%	57,583	+30.095%
2025-06-25	32.4400	32.580000	32.326200	32.5100	+0.154%	57,107	+32.056%
2025-06-24	32.5129	32.730000	32.437000	32.4600	+1.090%	23,021	+32.260%
2025-06-23	31.4000	32.110000	31.260000	32.1100	+1.904%	26,503	+33.701%
2025-06-20	31.4600	31.540000	31.368300	31.5100	+0.768%	24,218	+36.247%
2025-06-18	30.9900	31.375000	30.990000	31.2700	+1.658%	62,403	+37.293%
2025-06-17	30.8300	31.030000	30.690000	30.7600	-0.806%	24,257	+39.569%
2025-06-16	31.0200	31.297000	30.948909	31.0100	+0.944%	63,414	+38.444%
2025-06-13	31.0000	31.160000	30.670000	30.7200	-2.290%	115,267	+39.751%
2025-06-12	31.2767	31.490000	31.259413	31.4400	-0.538%	22,353	+36.551%
2025-06-11	31.9700	32.030000	31.565000	31.6100	-1.188%	22,436	+35.816%
2025-06-10	31.8000	32.009800	31.781600	31.9900	+0.629%	118,867	+34.203%
2025-06-09	31.7600	32.005000	31.750000	31.7900	+0.189%	15,890	+35.047%
2025-06-06	31.5300	31.730000	31.460000	31.7300	+2.487%	16,472	+35.303%
2025-06-05	31.0800	31.140000	30.850000	30.9600	-0.418%	19,276	+38.668%
2025-06-04	31.4300	31.626000	31.080000	31.0900	-0.987%	50,738	+38.088%
2025-06-03	30.9000	31.409800	30.821000	31.4000	+1.487%	13,703	+36.725%
2025-06-02	30.7000	30.940000	30.450000	30.9400	-0.290%	18,584	+38.757%
2025-05-30	30.9700	31.090000	30.830000	31.0300	-0.257%	32,702	+38.355%
2025-05-29	31.0600	31.130000	30.850000	31.1100	+0.614%	34,880	+37.999%
2025-05-28	31.2513	31.251300	30.875000	30.9200	-1.088%	18,806	+38.847%
2025-05-27	31.0000	31.260000	30.665000	31.2600	+2.360%	29,075	+37.337%
2025-05-23	30.0800	30.669900	30.080000	30.5394	-0.523%	25,409	+40.577%
2025-05-22	30.5400	30.880100	30.503200	30.7000	+0.327%	19,205	+39.842%
2025-05-21	31.3600	31.400000	30.600000	30.6000	-3.318%	17,148	+40.299%
2025-05-20	31.7600	31.829800	31.640000	31.6500	-0.566%	106,106	+35.645%
2025-05-19	31.5900	31.910800	31.590000	31.8300	-0.282%	86,925	+34.877%
2025-05-16	31.8800	32.020300	31.679200	31.9200	0.000%	20,411	+34.497%
2025-05-15	31.8010	31.940000	31.680000	31.9200	+0.125%	41,692	+34.497%
2025-05-14	31.7900	31.930000	31.771200	31.8800	0.000%	26,346	+34.666%
2025-05-13	31.6500	31.999900	31.581600	31.8800	+1.014%	64,841	+34.666%
2025-05-12	31.5300	31.835200	31.475000	31.5600	+4.331%	38,398	+36.031%
2025-05-09	30.3596	30.389900	30.150000	30.2500	-0.099%	130,475	+41.922%
2025-05-08	30.0600	30.495000	30.025000	30.2800	+1.816%	25,214	+41.782%
2025-05-07	29.8300	29.990000	29.690000	29.7400	+0.507%	26,063	+44.356%
2025-05-06	29.6500	29.980000	29.590000	29.5900	-1.334%	53,883	+45.088%
2025-05-05	29.7500	30.370000	29.750000	29.9900	-0.200%	62,759	+43.153%
2025-05-02	29.7300	30.090000	29.730000	30.0500	+2.805%	107,155	+42.867%
2025-05-01	28.9500	29.383000	28.810000	29.2300	+1.072%	23,220	+46.875%
2025-04-30	28.5900	28.960000	28.350000	28.9200	-0.925%	53,838	+48.449%
2025-04-29	28.9600	29.233800	28.630000	29.1900	+0.899%	56,954	+47.076%
2025-04-28	28.8700	29.010000	28.627000	28.9300	+0.486%	13,733	+48.398%
2025-04-25	28.7400	28.930000	28.630000	28.7900	-0.621%	46,464	+49.119%
2025-04-24	28.3300	29.010000	28.330000	28.9700	+2.115%	43,149	+48.193%
2025-04-23	28.6000	29.270000	28.290000	28.3700	+1.940%	79,911	+51.327%
2025-04-22	27.3000	27.920000	27.200900	27.8300	+3.112%	71,937	+54.263%
2025-04-21	27.1900	27.210000	26.740000	26.9900	-1.460%	53,204	+59.064%
2025-04-17	27.3400	27.660000	27.340000	27.3900	+0.884%	80,335	+56.742%
2025-04-16	27.2400	27.472900	26.860000	27.1500	-1.021%	84,923	+58.127%
2025-04-15	27.1300	27.880000	27.130000	27.4300	+1.330%	59,525	+56.513%
2025-04-14	27.0600	27.200100	26.650800	27.0700	+1.690%	96,663	+58.594%
2025-04-11	26.2200	26.800000	25.900000	26.6200	+0.226%	68,581	+61.275%
2025-04-10	27.3500	27.350000	25.860000	26.5600	-5.041%	171,279	+61.640%
2025-04-09	25.5300	28.379500	25.150000	27.9700	+7.660%	216,664	+53.491%
2025-04-08	27.1300	27.448000	25.530000	25.9800	-0.878%	138,689	+65.248%
2025-04-07	25.4100	27.100000	25.050000	26.2100	+1.135%	147,722	+63.798%
2025-04-04	26.1399	26.190000	25.100000	25.9158	-5.555%	82,709	+65.658%
2025-04-03	29.0800	29.080000	27.420000	27.4400	-10.415%	66,034	+56.456%
2025-04-02	29.7400	30.630000	29.740000	30.6300	+1.795%	69,299	+40.162%
2025-04-01	30.1500	30.280000	29.750000	30.0900	-1.020%	44,374	+42.677%
2025-03-31	29.6800	30.400000	29.590500	30.4000	+1.198%	40,917	+41.222%
2025-03-28	30.6300	30.630000	29.858200	30.0400	-2.118%	44,040	+42.914%
2025-03-27	30.7050	31.029300	30.650000	30.6900	-1.508%	13,782	+39.888%
2025-03-26	31.4100	31.670000	31.025800	31.1600	-0.415%	104,175	+37.778%
2025-03-25	31.2601	31.440000	31.170000	31.2900	+0.321%	37,923	+37.205%
2025-03-24	30.9000	31.310000	30.900000	31.1900	+2.363%	52,052	+37.645%
2025-03-21	30.1600	30.590000	30.013600	30.4700	+0.197%	18,841	+40.898%
2025-03-20	30.2500	30.815000	30.250000	30.4100	-0.523%	20,142	+41.176%
2025-03-19	30.1950	30.810000	30.189400	30.5700	+1.528%	105,229	+40.437%
2025-03-18	29.9800	30.110000	29.904700	30.1100	+0.233%	16,737	+42.582%
2025-03-17	29.8800	30.200000	29.769500	30.0400	+0.545%	30,042	+42.914%
2025-03-14	29.3200	29.890000	29.320000	29.8772	+2.954%	105,014	+43.693%
2025-03-13	29.4700	29.552900	28.960000	29.0200	-1.057%	61,002	+47.938%
2025-03-12	29.5000	29.599910	29.025000	29.3300	+0.825%	67,932	+46.374%
2025-03-11	29.2900	29.470000	28.845000	29.0900	-0.513%	45,841	+47.582%
2025-03-10	30.0100	30.010000	28.954800	29.2400	-4.476%	36,936	+46.825%
2025-03-07	30.6000	30.615000	29.860000	30.6100	-0.261%	32,932	+40.253%
2025-03-06	30.8400	30.900000	30.480000	30.6900	-1.635%	169,537	+39.888%
2025-03-05	31.2900	31.454000	30.761700	31.2000	-0.160%	71,484	+37.601%
2025-03-04	31.9822	31.982200	30.824600	31.2500	-4.317%	27,999	+37.381%
2025-03-03	33.3300	33.535000	32.430000	32.6600	-1.627%	20,177	+31.450%
2025-02-28	32.7800	33.200000	32.660000	33.2000	+1.436%	31,561	+29.312%
2025-02-27	32.6900	32.980000	32.600000	32.7300	+0.276%	21,994	+31.169%
2025-02-26	32.6000	32.930000	32.480000	32.6400	+0.431%	40,716	+31.530%
2025-02-25	32.7000	32.911881	32.270000	32.5000	-0.346%	54,715	+32.097%
2025-02-24	33.0300	33.030000	32.500000	32.6129	-0.663%	33,403	+31.640%
2025-02-21	33.6400	33.640000	32.820000	32.8305	-2.155%	25,502	+30.767%
2025-02-20	34.1900	34.270000	33.300000	33.5537	-2.090%	27,538	+27.949%
2025-02-19	34.1900	34.353000	34.083300	34.2700	-0.480%	127,647	+25.274%