FTXR
First Trust Nasdaq Transportation ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:50 PM EDT
41.70USD+0.034%(+0.01)16,544
41.84Bid41.94Ask0.10SpreadFTXR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.67 | 41.80 | 41.55 | 41.69 | +1.259% | 28,450 | 0.000% |
| 2026-10-01 | 40.65 | 41.20 | 40.47 | 41.17 | +1.010% | 42,860 | +1.259% |
| 2026-09-30 | 41.51 | 41.51 | 40.72 | 40.76 | -1.283% | 36,910 | +2.282% |
| 2026-09-29 | 41.51 | 41.51 | 41.02 | 41.29 | -0.294% | 39,227 | +0.970% |
| 2026-09-28 | 41.44 | 41.60 | 41.14 | 41.41 | -0.916% | 124,869 | +0.673% |
| 2026-09-25 | 41.40 | 41.91 | 41.30 | 41.79 | +1.173% | 3,193,720 | -0.249% |
| 2026-09-24 | 41.79 | 41.87 | 41.25 | 41.31 | -1.806% | 178,394 | +0.921% |
| 2026-09-23 | 42.19 | 42.41 | 42.04 | 42.07 | -0.840% | 68,336 | -0.902% |
| 2026-09-22 | 42.66 | 42.81 | 42.17 | 42.42 | +0.365% | 21,454 | -1.735% |
| 2026-09-21 | 42.52 | 42.52 | 42.00 | 42.27 | +0.375% | 161,060 | -1.376% |
| 2026-09-18 | 42.37 | 42.41 | 41.84 | 42.11 | -1.078% | 21,833 | -1.006% |
| 2026-09-17 | 42.75 | 42.89 | 42.56 | 42.57 | +1.159% | 111,524 | -2.074% |
| 2026-09-16 | 42.54 | 42.60 | 41.86 | 42.08 | -1.381% | 31,259 | -0.939% |
| 2026-09-15 | 43.01 | 43.01 | 42.64 | 42.67 | -1.040% | 54,590 | -2.307% |
| 2026-09-14 | 42.86 | 43.16 | 42.76 | 43.12 | +0.017% | 67,896 | -3.323% |
| 2026-09-11 | 43.40 | 43.40 | 43.08 | 43.11 | +0.479% | 10,128 | -3.306% |
| 2026-09-10 | 42.74 | 43.11 | 42.74 | 42.91 | +0.109% | 17,463 | -2.843% |
| 2026-09-09 | 43.19 | 43.36 | 42.86 | 42.86 | -1.154% | 8,347 | -2.737% |
| 2026-09-08 | 43.73 | 43.73 | 43.34 | 43.36 | -1.179% | 14,419 | -3.859% |
| 2026-09-04 | 43.85 | 43.89 | 43.69 | 43.88 | +0.590% | 24,046 | -4.993% |
| 2026-09-03 | 43.28 | 43.68 | 43.24 | 43.62 | +1.410% | 23,571 | -4.432% |
| 2026-09-02 | 42.78 | 43.25 | 42.78 | 43.01 | +0.688% | 43,152 | -3.085% |
| 2026-09-01 | 43.58 | 43.58 | 42.62 | 42.72 | -2.331% | 108,017 | -2.418% |
| 2026-08-31 | 43.72 | 43.81 | 43.66 | 43.74 | -0.269% | 17,357 | -4.693% |
| 2026-08-28 | 44.40 | 44.40 | 43.71 | 43.86 | -0.644% | 16,034 | -4.950% |
| 2026-08-27 | 44.09 | 44.36 | 44.04 | 44.14 | -0.543% | 8,538 | -5.562% |
| 2026-08-26 | 44.36 | 44.59 | 44.36 | 44.38 | +0.079% | 10,094 | -6.075% |
| 2026-08-25 | 44.45 | 44.45 | 44.23 | 44.35 | +0.229% | 12,517 | -6.000% |
| 2026-08-24 | 44.78 | 44.78 | 44.16 | 44.25 | -1.153% | 21,424 | -5.785% |
| 2026-08-21 | 44.40 | 44.78 | 44.40 | 44.76 | +1.654% | 22,239 | -6.871% |
| 2026-08-20 | 43.91 | 44.15 | 43.91 | 44.03 | -0.807% | 48,720 | -5.331% |
| 2026-08-19 | 44.71 | 44.71 | 44.33 | 44.39 | +0.142% | 9,478 | -6.095% |
| 2026-08-18 | 44.69 | 44.76 | 44.33 | 44.33 | -1.575% | 23,237 | -5.962% |
| 2026-08-17 | 45.16 | 45.38 | 45.01 | 45.04 | -0.429% | 41,087 | -7.443% |
| 2026-08-14 | 45.28 | 45.51 | 45.19 | 45.23 | +0.066% | 96,870 | -7.840% |
| 2026-08-13 | 45.09 | 45.25 | 44.99 | 45.20 | +0.870% | 62,080 | -7.779% |
| 2026-08-12 | 45.03 | 45.03 | 44.54 | 44.81 | -0.222% | 36,257 | -6.977% |
| 2026-08-11 | 44.83 | 45.22 | 44.83 | 44.91 | +0.519% | 44,093 | -7.184% |
| 2026-08-10 | 45.01 | 45.01 | 44.68 | 44.68 | -0.886% | 139,026 | -6.702% |
| 2026-08-07 | 45.01 | 45.31 | 44.91 | 45.08 | +0.603% | 40,802 | -7.529% |
| 2026-08-06 | 45.38 | 45.40 | 44.81 | 44.81 | -1.560% | 37,958 | -6.972% |
| 2026-08-05 | 46.01 | 46.03 | 45.52 | 45.52 | -0.535% | 48,416 | -8.423% |
| 2026-08-04 | 45.25 | 45.78 | 44.93 | 45.77 | +2.033% | 29,223 | -8.913% |
| 2026-08-03 | 45.05 | 45.05 | 44.60 | 44.85 | +1.386% | 94,302 | -7.062% |
| 2026-07-31 | 44.58 | 44.58 | 43.96 | 44.24 | -0.494% | 26,743 | -5.774% |
| 2026-07-30 | 44.26 | 44.48 | 43.81 | 44.46 | -0.203% | 39,347 | -6.239% |
| 2026-07-29 | 45.06 | 45.24 | 44.51 | 44.55 | -1.742% | 41,403 | -6.429% |
| 2026-07-28 | 45.09 | 45.47 | 44.97 | 45.34 | +0.210% | 39,034 | -8.060% |
| 2026-07-27 | 45.77 | 45.77 | 44.80 | 45.24 | +0.144% | 45,144 | -7.867% |
| 2026-07-24 | 44.93 | 45.50 | 44.77 | 45.18 | +0.847% | 4,310,321 | -7.734% |
| 2026-07-23 | 44.99 | 45.26 | 44.56 | 44.80 | -1.225% | 74,735 | -6.952% |
| 2026-07-22 | 45.00 | 45.66 | 45.00 | 45.36 | +0.448% | 25,932 | -8.092% |
| 2026-07-21 | 44.54 | 45.26 | 44.54 | 45.15 | +1.377% | 24,176 | -7.680% |
| 2026-07-20 | 45.40 | 45.40 | 44.46 | 44.54 | -1.282% | 29,290 | -6.408% |
| 2026-07-17 | 45.26 | 45.51 | 44.99 | 45.12 | -1.192% | 12,524 | -7.608% |
| 2026-07-16 | 44.74 | 45.70 | 44.74 | 45.66 | +1.778% | 66,580 | -8.709% |
| 2026-07-15 | 45.08 | 45.26 | 44.72 | 44.86 | -0.098% | 53,195 | -7.086% |
| 2026-07-14 | 44.93 | 45.03 | 44.76 | 44.91 | -0.114% | 35,276 | -7.177% |
| 2026-07-13 | 45.27 | 45.45 | 44.96 | 44.96 | -0.969% | 31,008 | -7.282% |
| 2026-07-10 | 45.29 | 45.56 | 45.19 | 45.40 | +0.503% | 104,383 | -8.181% |
| 2026-07-09 | 44.74 | 45.50 | 44.74 | 45.17 | +1.485% | 28,580 | -7.719% |
| 2026-07-08 | 44.45 | 44.55 | 43.90 | 44.51 | -0.831% | 52,803 | -6.349% |
| 2026-07-07 | 45.45 | 45.66 | 44.78 | 44.88 | -1.474% | 36,508 | -7.127% |
| 2026-07-06 | 45.18 | 45.62 | 45.18 | 45.56 | +1.008% | 70,207 | -8.496% |
| 2026-07-02 | 45.90 | 45.97 | 44.63 | 45.10 | -0.884% | 18,720 | -7.574% |
| 2026-07-01 | 45.55 | 46.02 | 45.38 | 45.50 | -0.150% | 116,719 | -8.391% |
| 2026-06-30 | 45.44 | 45.69 | 45.32 | 45.57 | +0.137% | 86,358 | -8.528% |
| 2026-06-29 | 45.30 | 45.55 | 45.08 | 45.51 | +0.619% | 52,040 | -8.403% |
| 2026-06-26 | 45.11 | 45.60 | 45.08 | 45.23 | -0.355% | 1,427,929 | -7.836% |
| 2026-06-25 | 44.71 | 45.79 | 44.71 | 45.39 | +1.722% | 111,484 | -8.163% |
| 2026-06-24 | 44.41 | 44.83 | 44.34 | 44.62 | +0.892% | 151,450 | -6.582% |
| 2026-06-23 | 44.37 | 44.60 | 44.17 | 44.23 | -1.254% | 20,821 | -5.749% |
| 2026-06-22 | 44.45 | 45.24 | 44.45 | 44.79 | +0.933% | 47,397 | -6.931% |
| 2026-06-18 | 44.51 | 44.58 | 44.21 | 44.38 | +1.091% | 30,959 | -6.062% |
| 2026-06-17 | 45.19 | 45.19 | 43.86 | 43.90 | -2.834% | 151,537 | -5.037% |
| 2026-06-16 | 45.61 | 45.71 | 45.15 | 45.18 | -0.709% | 20,112 | -7.729% |
| 2026-06-15 | 46.10 | 46.17 | 45.47 | 45.50 | +0.439% | 22,793 | -8.383% |
| 2026-06-12 | 45.12 | 45.37 | 44.92 | 45.30 | +0.803% | 13,464 | -7.980% |
| 2026-06-11 | 43.72 | 44.95 | 43.51 | 44.94 | +3.641% | 217,668 | -7.241% |
| 2026-06-10 | 44.43 | 44.43 | 43.33 | 43.36 | -3.427% | 19,084 | -3.864% |
| 2026-06-09 | 45.00 | 45.28 | 43.98 | 44.90 | +0.672% | 18,143 | -7.158% |
| 2026-06-08 | 44.36 | 44.84 | 44.28 | 44.60 | +0.984% | 133,924 | -6.534% |
| 2026-06-05 | 44.52 | 44.59 | 44.04 | 44.17 | -0.903% | 17,895 | -5.615% |
| 2026-06-04 | 44.63 | 44.69 | 44.48 | 44.57 | +0.455% | 9,448 | -6.467% |
| 2026-06-03 | 44.07 | 44.75 | 44.07 | 44.37 | -0.024% | 12,004 | -6.042% |
| 2026-06-02 | 44.48 | 44.71 | 44.18 | 44.38 | -0.135% | 15,314 | -6.064% |
| 2026-06-01 | 44.38 | 44.49 | 43.99 | 44.44 | -0.931% | 15,942 | -6.191% |
| 2026-05-29 | 45.12 | 45.16 | 44.64 | 44.85 | +0.096% | 35,860 | -7.064% |
| 2026-05-28 | 44.42 | 44.91 | 44.26 | 44.81 | +0.115% | 23,033 | -6.975% |
| 2026-05-27 | 44.20 | 44.80 | 44.20 | 44.76 | +2.270% | 16,575 | -6.868% |
| 2026-05-26 | 43.11 | 43.83 | 43.01 | 43.77 | +2.510% | 24,988 | -4.754% |
| 2026-05-22 | 42.40 | 42.89 | 42.40 | 42.69 | +1.561% | 22,550 | -2.363% |
| 2026-05-21 | 41.31 | 42.19 | 41.29 | 42.04 | +0.805% | 50,345 | -0.839% |
| 2026-05-20 | 40.64 | 41.79 | 40.64 | 41.70 | +3.014% | 42,762 | -0.040% |
| 2026-05-19 | 40.64 | 40.78 | 40.10 | 40.48 | -1.238% | 36,303 | +2.972% |
| 2026-05-18 | 41.46 | 41.46 | 40.89 | 40.99 | -0.663% | 19,696 | +1.697% |
| 2026-05-15 | 41.63 | 41.63 | 41.26 | 41.26 | -2.222% | 16,378 | +1.023% |
| 2026-05-14 | 41.78 | 42.44 | 41.76 | 42.20 | +1.854% | 65,713 | -1.222% |
| 2026-05-13 | 41.02 | 41.60 | 41.02 | 41.43 | +0.823% | 65,659 | +0.609% |
| 2026-05-12 | 41.33 | 41.33 | 40.71 | 41.10 | -0.577% | 9,630 | +1.437% |
| 2026-05-11 | 41.63 | 41.63 | 41.28 | 41.33 | -1.186% | 118,807 | +0.852% |
| 2026-05-08 | 41.77 | 41.84 | 41.62 | 41.83 | +0.899% | 3,819,545 | -0.345% |
| 2026-05-07 | 41.98 | 42.02 | 41.37 | 41.46 | -0.486% | 59,401 | +0.551% |
| 2026-05-06 | 41.42 | 41.84 | 41.41 | 41.66 | +2.792% | 45,444 | +0.062% |
| 2026-05-05 | 40.60 | 40.60 | 40.39 | 40.53 | +1.693% | 11,911 | +2.856% |
| 2026-05-04 | 40.59 | 40.59 | 39.83 | 39.85 | -3.051% | 116,590 | +4.598% |
| 2026-05-01 | 41.41 | 41.42 | 41.09 | 41.11 | -0.785% | 115,530 | +1.407% |
| 2026-04-30 | 40.68 | 41.43 | 40.68 | 41.43 | +2.051% | 4,919 | +0.611% |
| 2026-04-29 | 40.99 | 41.08 | 40.43 | 40.60 | -1.234% | 35,280 | +2.674% |
| 2026-04-28 | 41.32 | 41.32 | 40.90 | 41.11 | -0.923% | 38,391 | +1.408% |
| 2026-04-27 | 41.45 | 41.58 | 41.31 | 41.49 | -0.250% | 142,879 | +0.472% |
| 2026-04-24 | 41.66 | 41.80 | 41.47 | 41.59 | -0.077% | 40,312 | +0.221% |
| 2026-04-23 | 41.11 | 41.95 | 41.11 | 41.63 | +2.335% | 31,502 | +0.143% |
| 2026-04-22 | 41.20 | 41.20 | 40.65 | 40.68 | -1.006% | 46,226 | +2.481% |
| 2026-04-21 | 41.59 | 41.74 | 41.00 | 41.09 | -1.025% | 55,626 | +1.450% |
| 2026-04-20 | 41.24 | 41.55 | 41.23 | 41.52 | -0.017% | 76,837 | +0.410% |
| 2026-04-17 | 41.20 | 42.14 | 41.20 | 41.52 | +2.677% | 83,649 | +0.393% |
| 2026-04-16 | 40.08 | 40.61 | 40.08 | 40.44 | +0.848% | 66,501 | +3.081% |
| 2026-04-15 | 40.36 | 40.36 | 39.80 | 40.10 | -0.551% | 36,816 | +3.955% |
| 2026-04-14 | 40.08 | 40.50 | 40.08 | 40.32 | +1.720% | 230,077 | +3.382% |
| 2026-04-13 | 39.19 | 39.67 | 39.12 | 39.64 | +0.101% | 75,370 | +5.161% |
| 2026-04-10 | 39.81 | 39.88 | 39.49 | 39.60 | -0.366% | 86,847 | +5.267% |
| 2026-04-09 | 39.51 | 39.91 | 39.26 | 39.75 | +0.622% | 129,508 | +4.882% |
| 2026-04-08 | 39.92 | 39.92 | 39.36 | 39.50 | +3.865% | 16,053 | +5.534% |
| 2026-04-07 | 37.79 | 38.08 | 37.66 | 38.03 | -0.419% | 93,987 | +9.613% |
| 2026-04-06 | 38.08 | 38.22 | 37.98 | 38.19 | +0.105% | 55,284 | +9.154% |
| 2026-04-02 | 37.84 | 38.45 | 37.51 | 38.15 | -1.191% | 142,068 | +9.268% |
| 2026-04-01 | 38.69 | 38.88 | 38.55 | 38.61 | +1.312% | 126,038 | +7.966% |
| 2026-03-31 | 37.42 | 38.22 | 37.31 | 38.11 | +3.504% | 27,847 | +9.383% |
| 2026-03-30 | 37.44 | 37.46 | 36.75 | 36.82 | -1.048% | 230,024 | +13.215% |
| 2026-03-27 | 37.68 | 37.80 | 37.11 | 37.21 | -2.156% | 569,828 | +12.028% |
| 2026-03-26 | 38.18 | 38.59 | 37.92 | 38.03 | -1.298% | 137,681 | +9.613% |
| 2026-03-25 | 38.91 | 38.98 | 38.43 | 38.53 | +0.837% | 78,629 | +8.191% |
| 2026-03-24 | 37.70 | 38.52 | 37.69 | 38.21 | +0.951% | 131,648 | +9.097% |
| 2026-03-23 | 38.06 | 38.57 | 37.84 | 37.85 | +2.547% | 74,056 | +10.134% |
| 2026-03-20 | 37.51 | 37.51 | 36.77 | 36.91 | -1.913% | 127,303 | +12.939% |
| 2026-03-19 | 37.23 | 37.65 | 37.03 | 37.63 | -0.106% | 18,290 | +10.778% |
| 2026-03-18 | 37.91 | 38.21 | 37.65 | 37.67 | -1.387% | 34,361 | +10.660% |
| 2026-03-17 | 38.33 | 38.33 | 37.84 | 38.20 | +1.378% | 49,048 | +9.125% |
| 2026-03-16 | 37.55 | 37.93 | 37.51 | 37.68 | +1.048% | 54,576 | +10.628% |
| 2026-03-13 | 37.78 | 37.78 | 37.14 | 37.29 | -0.719% | 332,357 | +11.788% |
| 2026-03-12 | 38.00 | 38.10 | 37.50 | 37.56 | -2.732% | 163,404 | +10.985% |
| 2026-03-11 | 38.94 | 39.01 | 38.47 | 38.62 | -0.374% | 140,021 | +7.952% |
| 2026-03-10 | 39.14 | 39.68 | 38.74 | 38.76 | -0.819% | 147,804 | +7.549% |
| 2026-03-09 | 38.03 | 39.21 | 37.42 | 39.08 | +0.540% | 254,990 | +6.668% |
| 2026-03-06 | 39.18 | 39.18 | 38.74 | 38.87 | -2.776% | 52,963 | +7.244% |
| 2026-03-05 | 40.89 | 41.05 | 39.76 | 39.98 | -3.344% | 135,273 | +4.267% |
| 2026-03-04 | 41.45 | 41.74 | 41.29 | 41.36 | +0.714% | 144,917 | +0.780% |
| 2026-03-03 | 40.27 | 41.43 | 40.12 | 41.07 | -1.911% | 313,155 | +1.499% |
| 2026-03-02 | 41.26 | 41.89 | 41.21 | 41.87 | -0.782% | 320,525 | -0.440% |
| 2026-02-27 | 42.55 | 42.55 | 42.05 | 42.20 | -1.860% | 30,818,465 | -1.218% |
| 2026-02-26 | 42.90 | 43.26 | 42.67 | 43.00 | +0.632% | 398,353 | -3.056% |
| 2026-02-25 | 42.98 | 44.85 | 42.47 | 42.73 | -0.210% | 2,017,208 | -2.444% |
| 2026-02-24 | 42.27 | 42.89 | 42.27 | 42.82 | +2.052% | 9,428 | -2.649% |
| 2026-02-23 | 42.41 | 42.41 | 41.82 | 41.96 | -2.477% | 4,218 | -0.651% |
| 2026-02-20 | 42.82 | 43.02 | 42.56 | 43.02 | +1.384% | 26,355 | -3.112% |
| 2026-02-19 | 42.95 | 42.95 | 42.35 | 42.44 | -1.537% | 8,583 | -1.771% |
| 2026-02-18 | 42.87 | 43.31 | 42.87 | 43.10 | +0.558% | 1,300 | -3.280% |
| 2026-02-17 | 42.49 | 43.03 | 42.49 | 42.86 | +0.678% | 24,995 | -2.740% |
| 2026-02-13 | 42.25 | 42.77 | 42.25 | 42.57 | +0.757% | 3,861 | -2.081% |
| 2026-02-12 | 43.71 | 43.71 | 41.84 | 42.25 | -1.931% | 36,015 | -1.339% |
| 2026-02-11 | 43.72 | 43.72 | 42.98 | 43.08 | +0.557% | 4,074 | -3.244% |
| 2026-02-10 | 42.68 | 42.85 | 42.68 | 42.84 | +0.398% | 1,246 | -2.706% |
| 2026-02-09 | 42.72 | 42.87 | 42.68 | 42.68 | -0.811% | 5,600 | -2.319% |
| 2026-02-06 | 41.90 | 43.06 | 41.90 | 43.02 | +3.031% | 7,144 | -3.111% |
| 2026-02-05 | 41.96 | 41.96 | 41.66 | 41.76 | -1.011% | 2,056 | -0.174% |
| 2026-02-04 | 42.30 | 42.35 | 41.76 | 42.19 | +1.752% | 3,503 | -1.183% |
| 2026-02-03 | 41.05 | 41.78 | 41.05 | 41.46 | +1.764% | 6,472 | +0.548% |
| 2026-02-02 | 39.92 | 40.74 | 39.92 | 40.74 | +2.039% | 9,525 | +2.322% |
| 2026-01-30 | 39.79 | 39.95 | 39.79 | 39.93 | -0.570% | 3,779 | +4.408% |
| 2026-01-29 | 40.05 | 40.28 | 39.96 | 40.15 | +0.605% | 2,375 | +3.813% |
| 2026-01-28 | 40.17 | 40.17 | 39.91 | 39.91 | -0.640% | 3,822 | +4.441% |
| 2026-01-27 | 40.06 | 40.35 | 40.06 | 40.17 | +0.905% | 8,335 | +3.773% |
| 2026-01-26 | 40.05 | 40.09 | 39.81 | 39.81 | -0.667% | 13,908 | +4.712% |
| 2026-01-23 | 40.21 | 40.21 | 40.03 | 40.08 | -1.192% | 3,748 | +4.013% |
| 2026-01-22 | 40.85 | 40.86 | 40.56 | 40.56 | +0.629% | 62,304 | +2.774% |
| 2026-01-21 | 40.06 | 40.34 | 39.91 | 40.31 | +2.932% | 5,861 | +3.420% |
| 2026-01-20 | 39.53 | 39.53 | 39.05 | 39.16 | -2.776% | 3,759 | +6.453% |
| 2026-01-16 | 40.59 | 40.59 | 40.24 | 40.28 | -0.844% | 6,155 | +3.497% |
| 2026-01-15 | 40.29 | 40.70 | 40.29 | 40.62 | +1.440% | 3,143 | +2.624% |
| 2026-01-14 | 40.44 | 40.44 | 40.04 | 40.04 | -0.850% | 922 | +4.102% |
| 2026-01-13 | 40.45 | 40.51 | 40.39 | 40.39 | -0.439% | 2,189 | +3.216% |
| 2026-01-12 | 40.28 | 40.56 | 40.28 | 40.56 | -0.185% | 2,183 | +2.763% |
| 2026-01-09 | 40.54 | 40.64 | 40.43 | 40.64 | +0.642% | 1,432 | +2.573% |
| 2026-01-08 | 39.86 | 40.50 | 39.86 | 40.38 | +1.638% | 3,023 | +3.232% |
| 2026-01-07 | 39.91 | 39.91 | 39.71 | 39.73 | -0.923% | 3,633 | +4.923% |
| 2026-01-06 | 39.64 | 40.17 | 39.64 | 40.10 | +1.110% | 13,327 | +3.954% |
| 2026-01-05 | 39.67 | 39.91 | 39.66 | 39.66 | +1.489% | 5,389 | +5.108% |
| 2026-01-02 | 38.94 | 39.09 | 38.80 | 39.08 | +0.831% | 4,439 | +6.673% |
| 2025-12-31 | 38.98 | 38.98 | 38.76 | 38.76 | -0.717% | 1,219 | +7.560% |
| 2025-12-30 | 39.29 | 39.29 | 39.03 | 39.04 | -0.284% | 2,722 | +6.788% |
| 2025-12-29 | 39.34 | 39.41 | 39.15 | 39.15 | -1.068% | 5,155 | +6.485% |
| 2025-12-26 | 39.59 | 39.70 | 39.47 | 39.57 | -0.265% | 49,318 | +5.347% |
| 2025-12-24 | 39.63 | 39.72 | 39.60 | 39.67 | +0.329% | 3,409 | +5.068% |
| 2025-12-23 | 39.68 | 39.68 | 39.55 | 39.55 | -0.915% | 5,798 | +5.414% |
| 2025-12-22 | 39.71 | 39.97 | 39.71 | 39.91 | +0.996% | 17,209 | +4.450% |
| 2025-12-19 | 39.35 | 39.54 | 39.34 | 39.52 | +0.518% | 2,941 | +5.490% |
| 2025-12-18 | 39.29 | 39.62 | 39.25 | 39.31 | +0.894% | 5,071 | +6.036% |
| 2025-12-17 | 39.51 | 39.51 | 38.95 | 38.96 | -1.588% | 1,946 | +6.984% |
| 2025-12-16 | 39.35 | 39.59 | 39.29 | 39.59 | +0.554% | 6,974 | +5.286% |
| 2025-12-15 | 39.22 | 39.37 | 39.00 | 39.37 | +0.844% | 7,835 | +5.870% |
| 2025-12-12 | 39.28 | 39.28 | 39.00 | 39.05 | -0.580% | 3,308 | +6.763% |
| 2025-12-11 | 38.94 | 39.27 | 38.94 | 39.27 | +0.503% | 2,248 | +6.144% |
| 2025-12-10 | 38.18 | 39.15 | 38.18 | 39.08 | +3.142% | 8,420 | +6.679% |
| 2025-12-09 | 37.76 | 38.02 | 37.76 | 37.89 | +0.224% | 3,698 | +10.030% |
| 2025-12-08 | 37.86 | 37.86 | 37.80 | 37.80 | -0.615% | 852 | +10.277% |
| 2025-12-05 | 37.70 | 38.13 | 37.70 | 38.03 | +0.713% | 35,842 | +9.599% |
| 2025-12-04 | 37.84 | 37.90 | 37.72 | 37.77 | -0.013% | 2,048 | +10.380% |
| 2025-12-03 | 37.50 | 37.77 | 37.50 | 37.77 | +2.225% | 167,761 | +10.366% |
| 2025-12-02 | 36.76 | 36.95 | 36.76 | 36.95 | +0.505% | 627 | +12.821% |
| 2025-12-01 | 36.76 | 36.76 | 36.76 | 36.76 | -0.386% | 170 | +13.391% |
| 2025-11-28 | 36.77 | 37.05 | 36.77 | 36.91 | +0.323% | 1,313 | +12.953% |
| 2025-11-26 | 36.71 | 36.88 | 36.71 | 36.79 | +1.039% | 1,213 | +13.318% |
| 2025-11-25 | 36.51 | 36.51 | 36.41 | 36.41 | +2.003% | 3,326 | +14.495% |
| 2025-11-24 | 35.33 | 35.79 | 35.33 | 35.69 | +1.325% | 2,960 | +16.789% |
| 2025-11-21 | 35.45 | 35.45 | 35.23 | 35.23 | +3.199% | 1,341 | +18.337% |
| 2025-11-20 | 34.99 | 35.27 | 34.13 | 34.13 | -1.727% | 3,753 | +22.123% |
| 2025-11-19 | 34.84 | 34.95 | 34.71 | 34.73 | -0.139% | 3,504 | +20.014% |
| 2025-11-18 | 34.83 | 34.86 | 34.78 | 34.78 | +0.257% | 1,318 | +19.847% |
| 2025-11-17 | 35.04 | 35.07 | 34.60 | 34.69 | -2.226% | 3,614 | +20.156% |
| 2025-11-14 | 35.49 | 35.50 | 35.48 | 35.48 | -0.781% | 1,232 | +17.481% |
| 2025-11-13 | 36.25 | 36.30 | 35.76 | 35.76 | -1.817% | 2,723 | +16.563% |
| 2025-11-12 | 36.50 | 36.53 | 36.38 | 36.42 | +1.046% | 1,622 | +14.445% |
| 2025-11-11 | 36.05 | 36.05 | 36.05 | 36.05 | -0.018% | 925 | +15.641% |
| 2025-11-10 | 35.92 | 36.05 | 35.92 | 36.05 | +0.052% | 890 | +15.620% |
| 2025-11-07 | 35.36 | 36.04 | 35.36 | 36.04 | +1.028% | 3,771 | +15.681% |
| 2025-11-06 | 35.59 | 35.84 | 35.59 | 35.67 | -0.847% | 1,464 | +16.870% |
| 2025-11-05 | 35.53 | 36.00 | 35.53 | 35.97 | +2.168% | 1,833 | +15.880% |
| 2025-11-04 | 35.45 | 35.47 | 35.21 | 35.21 | -1.648% | 1,415 | +18.392% |
| 2025-11-03 | 35.80 | 35.91 | 35.69 | 35.80 | -0.104% | 8,688 | +16.441% |
| 2025-10-31 | 35.32 | 35.84 | 35.32 | 35.84 | +1.048% | 794 | +16.320% |
| 2025-10-30 | 35.70 | 35.77 | 35.47 | 35.47 | -0.737% | 422 | +17.539% |
| 2025-10-29 | 35.90 | 36.03 | 35.73 | 35.73 | -0.235% | 9,660 | +16.672% |
| 2025-10-28 | 35.93 | 36.12 | 35.81 | 35.81 | -0.557% | 5,108 | +16.399% |
| 2025-10-27 | 36.04 | 36.04 | 35.87 | 36.01 | +0.337% | 7,348 | +15.750% |
| 2025-10-24 | 35.44 | 35.95 | 35.44 | 35.89 | +1.754% | 3,192 | +16.141% |
| 2025-10-23 | 35.56 | 35.56 | 35.27 | 35.27 | -0.918% | 618 | +18.178% |
| 2025-10-22 | 35.95 | 35.95 | 35.57 | 35.60 | -1.293% | 1,156 | +17.093% |
| 2025-10-21 | 36.07 | 36.07 | 36.07 | 36.07 | +1.936% | 314 | +15.578% |
| 2025-10-20 | 35.30 | 35.46 | 35.30 | 35.38 | +1.298% | 5,064 | +17.816% |
| 2025-10-17 | 34.85 | 35.02 | 34.85 | 34.93 | +0.406% | 816 | +19.345% |
| 2025-10-16 | 34.82 | 34.82 | 34.67 | 34.79 | -0.634% | 785 | +19.829% |
| 2025-10-15 | 34.96 | 35.01 | 34.69 | 35.01 | +0.767% | 744 | +19.070% |
| 2025-10-14 | 34.29 | 34.79 | 34.29 | 34.74 | +1.660% | 859 | +19.983% |
| 2025-10-13 | 34.01 | 34.24 | 34.01 | 34.18 | +1.662% | 1,084 | +21.974% |
| 2025-10-10 | 34.70 | 34.70 | 33.62 | 33.62 | -2.935% | 1,570 | +24.001% |
| 2025-10-09 | 34.62 | 34.64 | 34.59 | 34.63 | -0.768% | 7,235 | +20.361% |
| 2025-10-08 | 34.67 | 35.00 | 34.67 | 34.90 | +0.419% | 2,791 | +19.436% |
| 2025-10-07 | 35.14 | 35.14 | 34.76 | 34.76 | -2.250% | 1,962 | +19.936% |
| 2025-10-06 | 35.44 | 35.65 | 35.22 | 35.56 | +0.714% | 22,765 | +17.238% |
| 2025-10-03 | 35.22 | 35.34 | 35.18 | 35.30 | +0.598% | 3,120 | +18.075% |
| 2025-10-02 | 35.07 | 35.13 | 35.06 | 35.09 | -0.188% | 4,034 | +18.781% |
| 2025-10-01 | 35.01 | 35.16 | 35.01 | 35.16 | +0.325% | 877 | +18.558% |
| 2025-09-30 | 35.10 | 35.10 | 34.77 | 35.05 | -0.436% | 2,547 | +18.944% |
| 2025-09-29 | 35.40 | 35.40 | 34.95 | 35.20 | +0.328% | 5,412 | +18.426% |
| 2025-09-26 | 34.76 | 35.09 | 34.76 | 35.09 | +1.387% | 1,354 | +18.814% |
| 2025-09-25 | 34.75 | 34.75 | 34.60 | 34.60 | -1.347% | 943 | +20.462% |
| 2025-09-24 | 35.32 | 35.32 | 35.03 | 35.08 | -0.216% | 2,794 | +18.839% |
| 2025-09-23 | 35.17 | 35.52 | 35.15 | 35.15 | +0.057% | 1,064 | +18.583% |
| 2025-09-22 | 35.06 | 35.13 | 35.01 | 35.13 | +0.069% | 3,009 | +18.650% |
| 2025-09-19 | 35.27 | 35.27 | 35.03 | 35.11 | -0.245% | 1,413 | +18.732% |
| 2025-09-18 | 35.16 | 35.25 | 35.16 | 35.20 | +0.570% | 1,426 | +18.441% |
| 2025-09-17 | 35.22 | 35.50 | 34.88 | 35.00 | -0.143% | 2,047 | +19.117% |
| 2025-09-16 | 35.08 | 35.08 | 35.05 | 35.05 | +0.281% | 641 | +18.947% |
| 2025-09-15 | 35.21 | 35.21 | 34.95 | 34.95 | -0.094% | 2,072 | +19.281% |
| 2025-09-12 | 35.11 | 35.13 | 34.98 | 34.98 | -0.183% | 4,134 | +19.168% |
| 2025-09-11 | 34.26 | 35.04 | 34.26 | 35.04 | +1.978% | 13,769 | +18.950% |
| 2025-09-10 | 34.50 | 34.51 | 34.25 | 34.37 | +0.044% | 2,965 | +21.303% |
| 2025-09-09 | 34.64 | 34.64 | 34.31 | 34.35 | -0.949% | 1,692 | +21.356% |
| 2025-09-08 | 34.89 | 34.89 | 34.51 | 34.68 | -0.249% | 3,980 | +20.205% |
| 2025-09-05 | 34.74 | 34.93 | 34.63 | 34.77 | +0.491% | 2,311 | +19.906% |
| 2025-09-04 | 34.49 | 34.61 | 34.43 | 34.60 | +0.579% | 8,311 | +20.494% |
| 2025-09-03 | 34.52 | 34.60 | 34.35 | 34.40 | -0.251% | 25,074 | +21.191% |
| 2025-09-02 | 34.67 | 34.67 | 34.20 | 34.48 | -0.546% | 29,587 | +20.887% |
| 2025-08-29 | 34.83 | 34.83 | 34.60 | 34.67 | -0.260% | 17,451 | +20.227% |
| 2025-08-28 | 34.68 | 34.76 | 34.68 | 34.76 | -0.255% | 787 | +19.914% |
| 2025-08-27 | 34.73 | 34.88 | 34.73 | 34.85 | +0.129% | 4,217 | +19.608% |
| 2025-08-26 | 34.60 | 34.81 | 34.60 | 34.81 | +0.526% | 686 | +19.762% |
| 2025-08-25 | 34.62 | 34.67 | 34.62 | 34.63 | -0.689% | 663 | +20.392% |
| 2025-08-22 | 33.75 | 34.87 | 33.75 | 34.87 | +3.709% | 1,057 | +19.562% |
| 2025-08-21 | 33.62 | 33.62 | 33.62 | 33.62 | -0.853% | 309 | +23.997% |
| 2025-08-20 | 34.19 | 34.19 | 33.88 | 33.91 | -1.185% | 936 | +22.939% |
| 2025-08-19 | 34.26 | 34.70 | 34.25 | 34.31 | +0.618% | 1,409 | +21.482% |
| 2025-08-18 | 34.05 | 34.12 | 34.05 | 34.10 | +0.419% | 6,339 | +22.233% |
| 2025-08-15 | 34.12 | 34.12 | 33.96 | 33.96 | -0.398% | 1,913 | +22.745% |
| 2025-08-14 | 33.87 | 34.10 | 33.78 | 34.10 | -0.467% | 155,998 | +22.257% |
| 2025-08-13 | 33.81 | 34.26 | 33.81 | 34.26 | +1.678% | 90,455 | +21.686% |
| 2025-08-12 | 33.71 | 33.71 | 33.69 | 33.69 | +3.150% | 1,074 | +23.728% |
| 2025-08-11 | 32.74 | 33.00 | 32.63 | 32.66 | -0.015% | 1,232 | +27.626% |
| 2025-08-08 | 32.68 | 32.79 | 32.67 | 32.67 | +0.575% | 1,000 | +27.608% |
| 2025-08-07 | 32.61 | 32.61 | 32.37 | 32.48 | -0.509% | 12,155 | +28.341% |
| 2025-08-06 | 32.40 | 32.69 | 32.37 | 32.65 | +0.930% | 3,079 | +27.688% |
| 2025-08-05 | 32.11 | 32.35 | 32.10 | 32.35 | +0.770% | 1,968 | +28.876% |
| 2025-08-04 | 31.91 | 32.10 | 31.91 | 32.10 | +1.405% | 86,760 | +29.868% |
| 2025-08-01 | 31.39 | 31.83 | 31.39 | 31.65 | -2.102% | 5,757 | +31.692% |
| 2025-07-31 | 32.52 | 32.55 | 32.29 | 32.33 | -0.299% | 1,929 | +28.925% |
| 2025-07-30 | 32.84 | 32.84 | 32.26 | 32.43 | -1.057% | 1,741 | +28.540% |
| 2025-07-29 | 33.19 | 33.19 | 32.78 | 32.78 | -2.327% | 1,141 | +27.182% |
| 2025-07-28 | 33.49 | 33.56 | 33.48 | 33.56 | +0.222% | 853 | +24.222% |
| 2025-07-25 | 33.09 | 33.48 | 33.09 | 33.48 | +1.494% | 1,084 | +24.498% |
| 2025-07-24 | 33.23 | 33.23 | 32.97 | 32.99 | -1.714% | 1,216 | +26.357% |
| 2025-07-23 | 33.24 | 33.61 | 33.24 | 33.57 | +1.496% | 2,099 | +24.191% |
| 2025-07-22 | 32.81 | 33.10 | 32.77 | 33.07 | +0.504% | 3,169 | +26.049% |
| 2025-07-21 | 33.10 | 33.12 | 32.91 | 32.91 | -0.243% | 1,977 | +26.685% |
| 2025-07-18 | 33.20 | 33.20 | 32.88 | 32.98 | -0.054% | 4,132 | +26.378% |
| 2025-07-17 | 32.97 | 33.19 | 32.81 | 33.00 | +0.809% | 2,595 | +26.310% |
| 2025-07-16 | 32.65 | 32.80 | 32.64 | 32.74 | +0.362% | 1,560 | +27.332% |
| 2025-07-15 | 33.33 | 33.33 | 32.62 | 32.62 | -1.747% | 3,910 | +27.792% |
| 2025-07-14 | 32.94 | 33.24 | 32.94 | 33.20 | +0.030% | 1,347 | +25.560% |
| 2025-07-11 | 33.28 | 33.29 | 33.19 | 33.19 | -1.014% | 2,352 | +25.597% |
| 2025-07-10 | 33.64 | 33.67 | 33.53 | 33.53 | +3.042% | 388 | +24.324% |
| 2025-07-09 | 32.73 | 32.73 | 32.45 | 32.54 | +0.092% | 1,338 | +28.106% |
| 2025-07-08 | 32.37 | 32.57 | 32.37 | 32.51 | +0.900% | 561 | +28.225% |
| 2025-07-07 | 32.76 | 32.76 | 32.22 | 32.22 | -2.233% | 1,124 | +29.379% |
| 2025-07-03 | 32.96 | 32.96 | 32.96 | 32.96 | +0.414% | 337 | +26.489% |
| 2025-07-02 | 32.49 | 32.86 | 32.49 | 32.82 | +1.547% | 1,126 | +27.013% |
| 2025-07-01 | 31.36 | 32.37 | 31.36 | 32.32 | +2.214% | 4,352 | +28.978% |
| 2025-06-30 | 31.70 | 31.70 | 31.52 | 31.62 | -0.472% | 951 | +31.834% |
| 2025-06-27 | 31.48 | 31.83 | 31.48 | 31.77 | +1.017% | 3,019 | +31.211% |
| 2025-06-26 | 31.14 | 31.45 | 31.14 | 31.45 | +0.608% | 3,732 | +32.546% |
| 2025-06-25 | 31.55 | 31.55 | 31.26 | 31.26 | -1.729% | 88,152 | +33.352% |
| 2025-06-24 | 31.81 | 31.88 | 31.81 | 31.81 | +0.920% | 1,943 | +31.046% |
| 2025-06-23 | 31.14 | 31.52 | 31.14 | 31.52 | +2.205% | 1,904 | +32.252% |
| 2025-06-20 | 31.01 | 31.01 | 30.84 | 30.84 | +0.162% | 263 | +35.168% |
| 2025-06-18 | 31.03 | 31.04 | 30.79 | 30.79 | +0.065% | 625 | +35.387% |
| 2025-06-17 | 31.20 | 31.20 | 30.75 | 30.77 | -2.162% | 2,676 | +35.475% |
| 2025-06-16 | 31.45 | 31.45 | 31.45 | 31.45 | +1.912% | 156 | +32.546% |
| 2025-06-13 | 31.06 | 31.06 | 30.81 | 30.86 | -1.782% | 637 | +35.080% |
| 2025-06-12 | 31.35 | 31.42 | 31.34 | 31.42 | -0.431% | 2,560 | +32.673% |
| 2025-06-11 | 32.00 | 32.00 | 31.56 | 31.56 | -1.449% | 1,738 | +32.101% |
| 2025-06-10 | 31.84 | 32.02 | 31.84 | 32.02 | +2.072% | 721 | +30.187% |
| 2025-06-09 | 31.27 | 31.46 | 31.25 | 31.37 | +0.513% | 998 | +32.884% |
| 2025-06-06 | 31.06 | 31.22 | 31.06 | 31.21 | +1.960% | 1,654 | +33.566% |
| 2025-06-05 | 31.11 | 31.11 | 30.48 | 30.61 | -2.017% | 1,636 | +36.184% |
| 2025-06-04 | 31.29 | 31.31 | 31.18 | 31.24 | -0.699% | 1,159 | +33.437% |
| 2025-06-03 | 31.04 | 31.55 | 31.04 | 31.46 | +1.190% | 1,561 | +32.504% |
| 2025-06-02 | 30.83 | 31.09 | 30.83 | 31.09 | -1.176% | 1,850 | +34.081% |
| 2025-05-30 | 31.58 | 31.58 | 31.36 | 31.46 | -0.254% | 1,008 | +32.504% |
| 2025-05-29 | 31.52 | 31.64 | 31.45 | 31.54 | +0.960% | 2,837 | +32.168% |
| 2025-05-28 | 31.51 | 31.51 | 31.24 | 31.24 | -1.327% | 979 | +33.437% |
| 2025-05-27 | 31.28 | 31.66 | 31.28 | 31.66 | +2.660% | 1,079 | +31.666% |
| 2025-05-23 | 30.84 | 30.96 | 30.77 | 30.84 | -1.122% | 3,516 | +35.168% |
| 2025-05-22 | 30.95 | 31.34 | 30.91 | 31.19 | +0.696% | 5,496 | +33.651% |
| 2025-05-21 | 31.47 | 31.52 | 30.97 | 30.97 | -2.688% | 5,680 | +34.581% |
| 2025-05-20 | 32.03 | 32.07 | 31.72 | 31.83 | -0.376% | 3,132 | +30.964% |
| 2025-05-19 | 31.82 | 32.02 | 31.82 | 31.95 | -0.498% | 3,274 | +30.472% |
| 2025-05-16 | 31.95 | 32.14 | 31.83 | 32.11 | +0.627% | 5,656 | +29.822% |
| 2025-05-15 | 31.63 | 31.91 | 31.58 | 31.91 | -0.156% | 3,679 | +30.636% |
| 2025-05-14 | 32.07 | 32.07 | 31.92 | 31.96 | +0.094% | 938 | +30.431% |
| 2025-05-13 | 31.59 | 32.10 | 31.59 | 31.93 | +1.429% | 6,541 | +30.554% |
| 2025-05-12 | 31.50 | 31.73 | 31.45 | 31.48 | +5.003% | 27,660 | +32.420% |
| 2025-05-09 | 30.00 | 30.00 | 29.81 | 29.98 | +0.067% | 2,441 | +39.045% |
| 2025-05-08 | 29.48 | 30.13 | 29.48 | 29.96 | +2.779% | 14,067 | +39.138% |
| 2025-05-07 | 29.09 | 29.20 | 28.89 | 29.15 | +0.483% | 3,237 | +43.004% |
| 2025-05-06 | 28.83 | 29.13 | 28.83 | 29.01 | -0.560% | 9,611 | +43.695% |
| 2025-05-05 | 29.09 | 29.37 | 29.09 | 29.17 | -0.320% | 7,340 | +42.890% |
| 2025-05-02 | 29.03 | 29.47 | 29.03 | 29.27 | +2.764% | 9,001 | +42.432% |
| 2025-05-01 | 28.66 | 28.66 | 28.42 | 28.48 | +0.070% | 5,641 | +46.369% |
| 2025-04-30 | 28.15 | 28.46 | 27.82 | 28.46 | -0.350% | 4,119 | +46.472% |
| 2025-04-29 | 28.31 | 28.56 | 28.20 | 28.56 | +0.105% | 924 | +45.959% |
| 2025-04-28 | 28.55 | 28.62 | 28.35 | 28.53 | +0.493% | 1,863 | +46.112% |
| 2025-04-25 | 28.28 | 28.50 | 28.17 | 28.39 | -0.421% | 2,701 | +46.833% |
| 2025-04-24 | 28.45 | 28.51 | 28.41 | 28.51 | +2.004% | 3,975 | +46.215% |
| 2025-04-23 | 28.50 | 28.50 | 27.91 | 27.95 | +1.933% | 3,632 | +49.144% |
| 2025-04-22 | 27.25 | 27.48 | 27.25 | 27.42 | +1.895% | 7,487 | +52.027% |
| 2025-04-21 | 27.18 | 27.18 | 26.58 | 26.91 | -2.074% | 2,553 | +54.908% |
| 2025-04-17 | 27.59 | 27.59 | 27.48 | 27.48 | +0.955% | 5,241 | +51.695% |
| 2025-04-16 | 27.59 | 27.59 | 26.92 | 27.22 | -1.945% | 4,654 | +53.144% |
| 2025-04-15 | 27.75 | 27.95 | 27.60 | 27.76 | -0.644% | 4,997 | +50.165% |
| 2025-04-14 | 27.94 | 28.01 | 27.67 | 27.94 | 0.000% | 2,130 | +49.198% |