Dark

FV
First Trust Dorsey Wright Focus 5 ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

73.68USD+0.388%(+0.29)278,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:06:30 AM EDT

73.51USD+0.157%(+0.12)0

After-hours

Oct 1, 2026 4:24:30 PM EDT

73.61USD-0.095%(-0.07)6,481

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	73.3300	74.005000	73.330000	73.7700	+0.511%	278,188	0.000%
2026-09-30	73.7800	74.315000	73.395000	73.3950	-0.535%	66,834	+0.511%
2026-09-29	73.5800	73.915000	73.320000	73.7900	-0.162%	58,519	-0.027%
2026-09-28	73.7600	74.165000	73.680000	73.9100	-0.565%	59,504	-0.189%
2026-09-25	74.2200	74.750000	73.914700	74.3300	+0.514%	44,457	-0.753%
2026-09-24	73.3700	74.095100	73.350100	73.9500	+0.054%	70,538	-0.243%
2026-09-23	74.4100	74.410000	73.790000	73.9100	-0.845%	100,099	-0.189%
2026-09-22	73.8100	74.680000	73.810000	74.5400	+0.938%	84,416	-1.033%
2026-09-21	73.4000	73.970000	72.870000	73.8471	+1.676%	97,416	-0.104%
2026-09-18	72.9000	72.900000	72.238500	72.6300	-0.316%	63,635	+1.570%
2026-09-17	72.3600	73.530000	72.360000	72.8604	+1.787%	86,401	+1.248%
2026-09-16	71.5800	72.230000	71.086351	71.5813	-0.007%	98,073	+3.058%
2026-09-15	71.7200	71.910000	71.410100	71.5865	-0.601%	63,526	+3.050%
2026-09-14	71.5600	72.390000	71.560000	72.0192	-0.098%	103,894	+2.431%
2026-09-11	72.0800	72.389900	72.000000	72.0900	+0.618%	48,758	+2.330%
2026-09-10	71.6900	72.159900	71.460000	71.6472	-0.862%	150,436	+2.963%
2026-09-09	72.2500	72.834288	72.250000	72.2700	-0.484%	68,091	+2.076%
2026-09-08	73.2700	73.270000	72.600000	72.6216	-1.128%	147,245	+1.581%
2026-09-04	73.0600	73.570000	73.060000	73.4500	-0.107%	184,877	+0.436%
2026-09-03	73.3500	73.600000	72.845000	73.5284	+0.918%	62,771	+0.329%
2026-09-02	72.4000	72.920000	72.400000	72.8593	+0.634%	40,632	+1.250%
2026-09-01	72.7600	73.080000	72.176109	72.4000	-1.416%	169,005	+1.892%
2026-08-31	72.9700	73.440000	72.810000	73.4400	+0.273%	59,128	+0.449%
2026-08-28	74.1300	74.260000	73.140000	73.2400	-1.691%	42,344	+0.724%
2026-08-27	74.3200	74.620000	73.950000	74.5000	+0.933%	41,840	-0.980%
2026-08-26	73.3200	73.930000	73.320000	73.8116	-0.011%	33,409	-0.056%
2026-08-25	73.4900	73.930000	73.455000	73.8200	+0.763%	65,534	-0.068%
2026-08-24	73.5000	73.500000	72.865100	73.2613	-0.945%	40,134	+0.694%
2026-08-21	73.8600	74.170000	73.686100	73.9600	+0.997%	76,252	-0.257%
2026-08-20	73.1800	73.800000	73.180000	73.2300	-1.036%	35,110	+0.737%
2026-08-19	73.7000	74.185000	73.590000	73.9965	+1.337%	52,087	-0.306%
2026-08-18	73.0900	73.510000	72.930000	73.0200	-1.151%	52,321	+1.027%
2026-08-17	73.5600	74.181300	73.490000	73.8700	+0.416%	24,605	-0.135%
2026-08-14	73.8200	73.820000	73.255000	73.5638	-0.347%	42,215	+0.280%
2026-08-13	73.5000	73.887380	73.500000	73.8200	+0.861%	63,656	-0.068%
2026-08-12	73.1000	73.400000	72.970100	73.1900	+0.522%	72,712	+0.792%
2026-08-11	73.0500	73.060000	72.670000	72.8100	+0.160%	46,935	+1.319%
2026-08-10	72.3600	72.929900	72.360000	72.6936	+0.157%	73,340	+1.481%
2026-08-07	72.0100	72.580000	72.010000	72.5800	+1.895%	52,438	+1.640%
2026-08-06	71.0200	71.675900	71.020000	71.2300	-0.669%	136,524	+3.566%
2026-08-05	72.1800	72.660100	71.700000	71.7100	-0.521%	66,344	+2.873%
2026-08-04	70.6400	72.150000	70.640000	72.0856	+2.935%	64,256	+2.337%
2026-08-03	69.4200	70.250000	69.360000	70.0300	+0.737%	57,168	+5.341%
2026-07-31	70.3700	70.910000	68.730800	69.5178	-0.503%	33,218	+6.117%
2026-07-30	69.0800	69.890000	68.790100	69.8691	+1.702%	41,165	+5.583%
2026-07-29	69.8300	70.040000	68.680000	68.7000	-1.279%	43,362	+7.380%
2026-07-28	69.1600	70.440000	69.000000	69.5900	-0.014%	98,432	+6.007%
2026-07-27	70.0200	70.330000	69.180000	69.6000	+0.219%	38,181	+5.991%
2026-07-24	70.3000	70.455000	69.342500	69.4480	-1.490%	61,038	+6.223%
2026-07-23	70.5600	71.014400	70.120100	70.4981	-0.627%	85,285	+4.641%
2026-07-22	70.4500	71.550000	70.450000	70.9431	-0.494%	67,551	+3.985%
2026-07-21	70.4600	71.360000	70.390000	71.2950	+2.642%	55,613	+3.471%
2026-07-20	70.4200	70.420000	68.935000	69.4600	-0.315%	38,519	+6.205%
2026-07-17	68.7900	70.310000	68.530000	69.6796	-0.776%	23,967	+5.870%
2026-07-16	70.6400	70.883800	69.960000	70.2242	-1.419%	63,514	+5.049%
2026-07-15	72.5200	72.530000	70.190000	71.2350	-0.991%	85,453	+3.559%
2026-07-14	72.2200	72.550000	71.000000	71.9480	+0.895%	67,449	+2.532%
2026-07-13	71.8800	72.315000	71.080000	71.3100	-2.314%	45,255	+3.450%
2026-07-10	73.0500	73.729900	72.654100	72.9993	-0.731%	36,797	+1.056%
2026-07-09	73.0600	74.054400	73.060000	73.5366	+2.197%	78,143	+0.317%
2026-07-08	71.2100	72.830000	70.581100	71.9558	+0.340%	47,317	+2.521%
2026-07-07	72.4800	72.528800	71.000000	71.7119	-2.420%	120,734	+2.870%
2026-07-06	73.1500	74.077600	73.150000	73.4900	+1.356%	71,663	+0.381%
2026-07-02	74.2400	74.840000	71.790000	72.5069	-2.334%	94,410	+1.742%
2026-07-01	74.6300	75.180000	74.110000	74.2400	-2.161%	67,992	-0.633%
2026-06-30	74.8300	76.079900	74.770000	75.8800	+1.888%	88,764	-2.781%
2026-06-29	73.3000	74.620000	72.405000	74.4741	+1.698%	49,950	-0.945%
2026-06-26	72.9100	73.900000	72.910000	73.2306	-1.012%	56,962	+0.737%
2026-06-25	73.4800	74.276300	73.480000	73.9792	+2.069%	39,105	-0.283%
2026-06-24	72.5100	72.750000	71.985000	72.4795	+0.068%	81,367	+1.781%
2026-06-23	72.0900	73.080000	72.090000	72.4300	-2.096%	50,855	+1.850%
2026-06-22	73.8000	74.060000	73.390100	73.9804	+1.607%	71,591	-0.284%
2026-06-18	73.1000	73.100000	72.360000	72.8100	+1.346%	89,276	+1.319%
2026-06-17	73.0400	73.040000	71.770000	71.8428	-0.756%	36,326	+2.683%
2026-06-16	73.2100	73.755600	72.330000	72.3900	-1.791%	49,028	+1.906%
2026-06-15	73.9400	73.940000	73.460000	73.7100	+0.201%	65,196	+0.081%
2026-06-12	72.6400	73.926000	72.640000	73.5620	+0.908%	40,489	+0.283%
2026-06-11	71.8900	73.100000	71.890000	72.9000	+2.062%	99,538	+1.193%
2026-06-10	71.8600	72.923417	71.310000	71.4274	-0.995%	69,377	+3.280%
2026-06-09	73.3000	73.300000	70.330000	72.1454	-0.582%	162,677	+2.252%
2026-06-08	72.3200	73.169900	72.320000	72.5681	+1.567%	54,794	+1.656%
2026-06-05	73.9800	73.980000	71.430000	71.4488	-3.870%	78,005	+3.249%
2026-06-04	73.2700	74.615000	73.270000	74.3250	+0.074%	61,475	-0.747%
2026-06-03	73.4200	74.418300	73.380000	74.2700	+1.480%	65,882	-0.673%
2026-06-02	72.4900	73.289900	72.490000	73.1866	+1.017%	58,232	+0.797%
2026-06-01	73.2800	73.280000	71.920000	72.4500	+0.294%	76,704	+1.822%
2026-05-29	72.3300	72.678800	72.020000	72.2373	-0.258%	53,045	+2.122%
2026-05-28	71.7200	72.686600	71.661300	72.4242	+0.879%	59,301	+1.858%
2026-05-27	72.0300	72.110000	71.485000	71.7933	-0.342%	89,950	+2.753%
2026-05-26	71.6900	73.225400	71.690000	72.0400	+0.854%	97,733	+2.401%
2026-05-22	70.6100	71.560000	70.610000	71.4300	+1.176%	55,757	+3.276%
2026-05-21	70.5400	70.710000	70.210800	70.5996	-0.213%	53,937	+4.491%
2026-05-20	69.9400	70.750000	69.940000	70.7500	+1.359%	145,172	+4.269%
2026-05-19	69.1600	70.160000	68.890000	69.8014	+0.214%	65,034	+5.686%
2026-05-18	69.7700	70.010000	69.430000	69.6521	-0.136%	68,173	+5.912%
2026-05-15	69.6200	69.970000	69.410000	69.7472	-0.825%	67,507	+5.768%
2026-05-14	69.8800	70.580000	69.880000	70.3273	+0.398%	74,665	+4.895%
2026-05-13	69.7500	70.125000	69.500000	70.0486	+0.659%	68,298	+5.313%
2026-05-12	69.5500	69.664400	68.800000	69.5900	-0.272%	54,435	+6.007%
2026-05-11	69.1900	69.930000	69.190000	69.7800	+1.271%	96,298	+5.718%
2026-05-08	68.0500	69.009900	68.050000	68.9040	+1.888%	53,091	+7.062%
2026-05-07	68.3100	68.310000	67.330000	67.6275	-1.632%	85,998	+9.083%
2026-05-06	68.4300	68.780000	67.870000	68.7495	+1.881%	146,908	+7.303%
2026-05-05	66.8000	67.599800	66.800000	67.4800	+1.481%	50,764	+9.321%
2026-05-04	66.5600	66.900000	66.200100	66.4950	-0.352%	119,764	+10.941%
2026-05-01	66.5300	66.840100	66.340000	66.7300	-0.045%	67,720	+10.550%
2026-04-30	65.5200	66.870000	65.520000	66.7600	+2.142%	136,416	+10.500%
2026-04-29	65.6300	65.630000	64.960000	65.3600	+0.507%	120,819	+12.867%
2026-04-28	64.9900	65.500000	64.666200	65.0300	-1.050%	119,424	+13.440%
2026-04-27	65.7400	66.215000	65.235000	65.7200	-0.137%	68,958	+12.249%
2026-04-24	65.7900	65.890000	65.300000	65.8100	+0.936%	71,847	+12.095%
2026-04-23	65.0000	65.540000	64.620000	65.2000	+0.431%	95,857	+13.144%
2026-04-22	65.1400	65.310000	64.500100	64.9200	+0.636%	259,898	+13.632%
2026-04-21	64.9100	65.250000	64.340000	64.5100	-0.555%	153,187	+14.354%
2026-04-20	64.6400	64.951700	64.590000	64.8700	+0.015%	60,856	+13.720%
2026-04-17	64.3500	65.190000	64.350000	64.8600	+1.044%	68,950	+13.737%
2026-04-16	63.9300	64.358200	63.900000	64.1900	+0.407%	219,126	+14.924%
2026-04-15	64.0700	64.070000	63.582000	63.9300	-0.228%	106,788	+15.392%
2026-04-14	63.7500	64.165000	63.690000	64.0763	+0.746%	112,331	+15.128%
2026-04-13	62.8000	63.680000	62.796000	63.6019	+1.036%	227,444	+15.987%
2026-04-10	63.1000	63.190000	62.659100	62.9500	-0.127%	51,447	+17.188%
2026-04-09	62.6200	63.235100	62.620000	63.0301	+0.147%	60,668	+17.039%
2026-04-08	62.4900	62.985000	62.295000	62.9376	+2.603%	76,029	+17.211%
2026-04-07	61.2000	61.480000	60.700000	61.3411	-0.047%	59,274	+20.262%
2026-04-06	60.8900	61.370000	60.890000	61.3700	+0.623%	61,918	+20.205%
2026-04-02	60.1700	61.219900	60.170000	60.9900	+0.066%	58,543	+20.954%
2026-04-01	60.5400	61.350000	60.540000	60.9500	+0.848%	73,625	+21.034%
2026-03-31	59.4800	60.490000	59.440000	60.4375	+3.094%	242,893	+22.060%
2026-03-30	59.9600	59.960000	58.330800	58.6235	-1.622%	136,289	+25.837%
2026-03-27	60.8500	60.850000	59.490000	59.5900	-2.379%	145,436	+23.796%
2026-03-26	61.4200	61.980000	61.030000	61.0421	-2.066%	120,754	+20.851%
2026-03-25	61.8900	62.600000	61.890000	62.3300	+1.586%	67,278	+18.354%
2026-03-24	60.4200	61.680000	59.860000	61.3569	+0.630%	101,460	+20.231%
2026-03-23	61.4200	62.058700	60.941000	60.9730	+1.168%	368,738	+20.988%
2026-03-20	61.1900	61.190000	59.820000	60.2690	-1.689%	74,162	+22.401%
2026-03-19	60.3600	61.670000	60.230000	61.3046	+0.011%	58,207	+20.334%
2026-03-18	61.4800	62.185000	61.298100	61.2981	-0.844%	56,184	+20.346%
2026-03-17	61.7700	62.110000	61.510100	61.8200	+0.762%	80,947	+19.330%
2026-03-16	61.3800	62.170000	61.230700	61.3524	+1.208%	149,929	+20.240%
2026-03-13	61.2000	61.630000	60.530000	60.6200	-0.318%	133,935	+21.693%
2026-03-12	61.6700	61.670000	60.780000	60.8131	-2.729%	154,343	+21.306%
2026-03-11	62.4600	62.930000	62.320000	62.5195	-0.138%	107,366	+17.995%
2026-03-10	62.7100	63.770000	62.530000	62.6060	-0.489%	215,835	+17.832%
2026-03-09	61.3000	63.040000	60.740000	62.9138	+1.347%	117,947	+17.256%
2026-03-06	62.1200	62.585900	61.700000	62.0777	-2.203%	87,174	+18.835%
2026-03-05	64.3000	64.491200	62.880000	63.4759	-2.194%	94,548	+16.217%
2026-03-04	64.7600	65.055000	64.230000	64.9000	+1.090%	245,198	+13.667%
2026-03-03	64.0100	64.596800	63.096480	64.2000	-2.123%	109,946	+14.907%
2026-03-02	64.6100	65.670000	64.610000	65.5925	+0.368%	137,724	+12.467%
2026-02-27	64.8700	65.355000	64.810000	65.3518	-0.545%	95,144	+12.881%
2026-02-26	66.0300	66.030000	64.940100	65.7100	-0.343%	409,775	+12.266%
2026-02-25	65.6800	66.060000	65.520100	65.9359	+0.725%	135,095	+11.881%
2026-02-24	64.8300	65.599900	64.710000	65.4613	+1.099%	360,414	+12.693%
2026-02-23	65.2300	65.596900	64.480000	64.7500	-1.581%	66,521	+13.931%
2026-02-20	65.4100	66.000000	65.350000	65.7900	+0.370%	71,793	+12.130%
2026-02-19	65.4300	65.610000	65.110000	65.5473	-0.307%	71,903	+12.545%
2026-02-18	65.3400	65.980000	65.234600	65.7493	+0.924%	94,928	+12.199%
2026-02-17	64.5900	65.479900	64.450000	65.1471	+0.211%	89,092	+13.236%
2026-02-13	64.4900	65.375000	64.490000	65.0100	+0.806%	143,848	+13.475%
2026-02-12	65.9600	65.960000	64.268000	64.4900	-1.847%	149,575	+14.390%
2026-02-11	66.2300	66.488300	65.170000	65.7034	-0.132%	73,414	+12.277%
2026-02-10	66.2400	66.460000	65.790000	65.7900	-0.829%	122,418	+12.130%
2026-02-09	65.7400	66.620000	65.740000	66.3400	+0.237%	100,318	+11.200%
2026-02-06	64.9000	66.235000	64.900000	66.1834	+2.806%	74,832	+11.463%
2026-02-05	64.4200	65.490000	64.275000	64.3769	-1.418%	93,495	+14.591%
2026-02-04	66.3800	66.380000	64.650000	65.3031	-1.774%	174,440	+12.966%
2026-02-03	67.2700	67.410000	65.565000	66.4824	-0.773%	111,617	+10.962%
2026-02-02	66.3200	67.262900	66.234700	67.0000	+0.767%	131,573	+10.104%
2026-01-30	66.9600	67.780000	66.260000	66.4900	-1.787%	98,878	+10.949%
2026-01-29	67.8900	68.160000	66.800000	67.7000	-0.133%	171,307	+8.966%
2026-01-28	67.7700	67.865000	67.570000	67.7900	+0.311%	93,265	+8.821%
2026-01-27	67.3900	67.669000	67.286400	67.5800	+1.001%	85,753	+9.160%
2026-01-26	66.8600	67.200000	66.745000	66.9100	+0.060%	86,461	+10.253%
2026-01-23	67.2000	67.370300	66.668600	66.8700	-1.036%	172,038	+10.319%
2026-01-22	68.0800	68.080000	67.281000	67.5700	+0.267%	130,594	+9.176%
2026-01-21	66.7500	67.640000	66.610000	67.3900	+1.578%	1,026,239	+9.467%
2026-01-20	66.4400	67.179900	66.260000	66.3429	-1.510%	147,946	+11.195%
2026-01-16	67.2200	67.525000	67.120100	67.3600	+0.515%	114,095	+9.516%
2026-01-15	66.9100	67.385000	66.910000	67.0150	+0.935%	226,050	+10.080%
2026-01-14	66.1100	66.440000	65.940500	66.3943	+0.111%	123,983	+11.109%
2026-01-13	66.5200	66.670000	66.130000	66.3207	-0.022%	232,763	+11.232%
2026-01-12	65.7900	66.380000	65.790000	66.3354	+0.113%	142,740	+11.208%
2026-01-09	65.4800	66.380000	65.470000	66.2606	+1.344%	155,308	+11.333%
2026-01-08	65.5200	65.950000	65.200000	65.3817	+0.125%	93,611	+12.830%
2026-01-07	65.8200	65.984600	65.220000	65.3000	-1.168%	137,320	+12.971%
2026-01-06	65.0100	66.130000	65.010000	66.0716	+1.649%	135,187	+11.652%
2026-01-05	64.5300	65.070000	64.530000	65.0000	+1.553%	287,159	+13.492%
2026-01-02	63.2300	64.110000	63.220100	64.0060	+1.726%	211,123	+15.255%
2025-12-31	63.6300	63.649900	62.860000	62.9197	-0.898%	93,171	+17.245%
2025-12-30	63.5000	63.780000	63.395000	63.4900	-0.063%	200,984	+16.192%
2025-12-29	63.3300	63.678104	63.330000	63.5300	-0.298%	101,273	+16.118%
2025-12-26	63.8100	63.840000	63.560000	63.7200	-0.275%	99,528	+15.772%
2025-12-24	63.7500	63.980000	63.680000	63.8958	+0.265%	53,157	+15.454%
2025-12-23	63.5300	63.819900	63.510000	63.7272	+0.094%	184,713	+15.759%
2025-12-22	63.3500	63.708400	63.230100	63.6675	+1.226%	71,860	+15.868%
2025-12-19	62.0800	63.090000	62.080000	62.8965	+1.306%	63,997	+17.288%
2025-12-18	62.2000	62.490000	61.920000	62.0857	+1.166%	109,747	+18.820%
2025-12-17	62.1900	62.370000	61.304000	61.3700	-1.197%	142,026	+20.205%
2025-12-16	62.2200	62.539300	61.760000	62.1134	-0.562%	96,053	+18.767%
2025-12-15	63.1500	63.150000	62.395000	62.4644	-0.233%	124,788	+18.099%
2025-12-12	63.4200	63.590000	62.300000	62.6100	-1.707%	198,482	+17.825%
2025-12-11	63.2200	63.760000	63.220000	63.6972	+0.233%	129,329	+15.814%
2025-12-10	62.5800	63.720000	62.580000	63.5494	+1.372%	172,986	+16.083%
2025-12-09	62.3400	62.990000	62.340000	62.6893	+0.197%	116,997	+17.676%
2025-12-08	62.7900	62.860000	62.460000	62.5658	-0.166%	102,579	+17.908%
2025-12-05	62.4400	62.999900	62.440000	62.6696	+0.249%	190,481	+17.713%
2025-12-04	62.4900	62.762000	62.410000	62.5139	-0.265%	195,163	+18.006%
2025-12-03	62.2200	62.700000	62.163500	62.6803	+0.771%	202,431	+17.692%
2025-12-02	62.2500	62.362600	61.979400	62.2005	+0.540%	98,787	+18.600%
2025-12-01	61.8100	62.310000	61.783900	61.8666	-0.711%	136,089	+19.240%
2025-11-28	61.9100	62.350000	61.910000	62.3095	+0.925%	40,911	+18.393%
2025-11-26	61.2400	62.000000	61.240000	61.7382	+0.931%	159,976	+19.488%
2025-11-25	60.5100	61.270000	60.328400	61.1688	+1.290%	122,115	+20.601%
2025-11-24	59.6600	60.680000	59.660000	60.3900	+1.700%	159,371	+22.156%
2025-11-21	58.8100	59.859900	58.360100	59.3808	+1.454%	89,918	+24.232%
2025-11-20	60.5600	60.740000	58.480000	58.5300	-1.927%	186,041	+26.038%
2025-11-19	59.8400	60.087000	59.295000	59.6800	+0.073%	149,191	+23.609%
2025-11-18	59.6200	60.070000	59.240000	59.6363	-0.426%	113,189	+23.700%
2025-11-17	60.7600	61.040000	59.665000	59.8913	-1.507%	153,230	+23.173%
2025-11-14	60.5300	61.181600	60.488000	60.8078	-0.335%	140,359	+21.317%
2025-11-13	61.6300	61.870000	60.980000	61.0122	-1.466%	75,932	+20.910%
2025-11-12	61.7600	62.080000	61.760000	61.9200	+0.273%	224,928	+19.138%
2025-11-11	61.4500	61.890000	61.450000	61.7517	+0.295%	138,467	+19.462%
2025-11-10	61.3700	61.700000	61.150300	61.5700	+0.682%	187,044	+19.815%
2025-11-07	60.3200	61.200000	60.300000	61.1528	+0.865%	63,744	+20.632%
2025-11-06	61.2700	61.394500	60.570000	60.6286	-1.086%	112,277	+21.675%
2025-11-05	60.9400	61.519900	60.850000	61.2941	+0.367%	107,388	+20.354%
2025-11-04	61.0500	61.390000	60.950100	61.0700	-0.849%	114,469	+20.796%
2025-11-03	61.7600	61.760000	61.060000	61.5932	-0.270%	75,062	+19.770%
2025-10-31	61.3900	61.875000	61.350100	61.7600	+0.655%	78,923	+19.446%
2025-10-30	61.5100	62.079900	61.350000	61.3581	-0.849%	75,663	+20.229%
2025-10-29	62.1600	62.449900	61.670000	61.8833	-0.899%	172,297	+19.208%
2025-10-28	62.9400	62.940000	62.400000	62.4444	-0.535%	209,490	+18.137%
2025-10-27	62.6900	62.870000	62.627500	62.7800	+0.602%	79,911	+17.506%
2025-10-24	62.5800	62.810000	62.370000	62.4046	+0.612%	71,769	+18.212%
2025-10-23	61.8200	62.149400	61.680000	62.0250	+0.394%	104,348	+18.936%
2025-10-22	62.2300	62.439900	61.350000	61.7814	-1.096%	107,960	+19.405%
2025-10-21	62.2400	62.570000	62.076700	62.4659	+0.413%	84,435	+18.096%
2025-10-20	61.7200	62.270000	61.496000	62.2091	+1.252%	115,478	+18.584%
2025-10-17	61.0200	61.568400	61.000000	61.4400	+0.359%	146,968	+20.068%
2025-10-16	62.1500	62.560000	61.094500	61.2200	-1.354%	80,688	+20.500%
2025-10-15	62.2200	62.630000	61.613133	62.0600	+0.022%	70,930	+18.869%
2025-10-14	60.8900	62.299200	60.890000	62.0463	+0.856%	338,079	+18.895%
2025-10-13	61.2300	61.660000	61.230000	61.5195	+1.088%	84,797	+19.913%
2025-10-10	62.3800	62.660000	60.850000	60.8576	-2.362%	77,732	+21.217%
2025-10-09	62.5800	62.737800	62.210000	62.3300	-0.399%	126,295	+18.354%
2025-10-08	62.3600	62.730000	61.913700	62.5800	+0.681%	185,994	+17.881%
2025-10-07	62.5100	62.640000	62.013574	62.1567	-0.310%	208,843	+18.684%
2025-10-06	62.2800	62.540000	62.040000	62.3500	+0.322%	96,638	+18.316%
2025-10-03	62.0200	62.440000	62.020000	62.1500	+0.329%	228,539	+18.697%
2025-10-02	61.8100	61.960000	61.520000	61.9460	+0.204%	297,999	+19.088%
2025-10-01	61.6800	61.940000	61.680000	61.8200	-0.161%	186,404	+19.330%
2025-09-30	62.0600	62.060000	61.460000	61.9200	-0.145%	99,535	+19.138%
2025-09-29	62.1600	62.160000	61.810100	62.0100	+0.378%	93,413	+18.965%
2025-09-26	61.3000	62.040000	61.300000	61.7767	+0.921%	70,821	+19.414%
2025-09-25	61.2500	61.449900	60.980000	61.2131	-0.807%	121,569	+20.513%
2025-09-24	61.8800	62.130000	61.613700	61.7113	-0.292%	118,175	+19.541%
2025-09-23	61.9500	62.302500	61.830000	61.8919	-0.238%	155,150	+19.192%
2025-09-22	61.4500	62.100700	61.120000	62.0397	-0.161%	113,426	+18.908%
2025-09-19	62.1000	62.205000	61.800000	62.1400	+0.186%	123,273	+18.716%
2025-09-18	61.6200	62.219900	61.620000	62.0247	+0.755%	115,786	+18.936%
2025-09-17	61.5900	62.120000	61.280000	61.5599	+0.096%	125,319	+19.835%
2025-09-16	61.8600	61.960000	61.410000	61.5006	-0.589%	82,353	+19.950%
2025-09-15	61.8300	62.160000	61.830000	61.8651	+0.100%	122,003	+19.243%
2025-09-12	62.0800	62.080000	61.730000	61.8034	-0.478%	104,471	+19.362%
2025-09-11	61.5300	62.150000	61.406800	62.1000	+1.073%	129,154	+18.792%
2025-09-10	61.4900	61.680000	61.260000	61.4406	-0.086%	196,770	+20.067%
2025-09-09	61.3600	61.555500	61.230000	61.4934	+0.112%	115,283	+19.964%
2025-09-08	61.5400	61.540000	61.230000	61.4246	-0.090%	103,910	+20.098%
2025-09-05	61.9400	62.050000	61.110000	61.4802	-0.372%	100,241	+19.990%
2025-09-04	61.4800	61.710000	61.110000	61.7100	+0.972%	83,726	+19.543%
2025-09-03	61.0400	61.247202	60.786000	61.1160	+0.059%	74,321	+20.705%
2025-09-02	60.8900	61.120000	60.370100	61.0800	-0.667%	129,628	+20.776%
2025-08-29	61.6800	61.889500	61.209500	61.4900	-0.432%	74,120	+19.971%
2025-08-28	61.6200	61.780000	61.610000	61.7570	+0.138%	100,979	+19.452%
2025-08-27	61.2800	61.730000	61.280000	61.6719	+0.324%	59,264	+19.617%
2025-08-26	61.1300	61.489900	61.130000	61.4730	+0.246%	103,436	+20.004%
2025-08-25	61.5200	61.680000	61.260000	61.3224	-0.622%	66,134	+20.299%
2025-08-22	60.7300	61.840000	60.730000	61.7063	+1.945%	63,044	+19.550%
2025-08-21	60.4700	60.729100	60.345000	60.5291	-0.380%	117,401	+21.875%
2025-08-20	60.8100	61.304750	60.400100	60.7600	-0.099%	130,608	+21.412%
2025-08-19	60.7600	61.090000	60.700000	60.8200	-0.148%	84,619	+21.292%
2025-08-18	60.7700	60.930000	60.750000	60.9100	+0.098%	78,735	+21.113%
2025-08-15	61.1000	61.140000	60.840000	60.8506	-0.481%	135,668	+21.231%
2025-08-14	61.0000	61.280000	60.965700	61.1449	-0.545%	119,350	+20.648%
2025-08-13	61.1100	61.490000	60.960000	61.4800	+0.886%	85,628	+19.990%
2025-08-12	60.3150	60.970000	60.315000	60.9399	+1.400%	87,491	+21.054%
2025-08-11	60.3200	60.513100	60.050000	60.0988	-0.482%	75,572	+22.748%
2025-08-08	60.6300	60.680000	60.310000	60.3900	-0.051%	73,707	+22.156%
2025-08-07	60.8500	61.045000	60.250000	60.4209	-0.305%	152,906	+22.094%
2025-08-06	60.5700	60.705000	60.330000	60.6057	+0.357%	102,260	+21.721%
2025-08-05	60.6300	60.825000	60.220000	60.3900	-0.454%	86,705	+22.156%
2025-08-04	60.0100	60.690000	60.010000	60.6652	+1.583%	188,417	+21.602%
2025-08-01	59.9000	59.970000	59.180000	59.7200	-1.598%	107,063	+23.526%
2025-07-31	60.7400	61.259900	60.555000	60.6900	-0.033%	134,536	+21.552%
2025-07-30	60.7900	61.166800	60.450000	60.7100	-0.307%	132,978	+21.512%
2025-07-29	61.1800	61.230000	60.800000	60.8969	-0.220%	93,003	+21.139%
2025-07-28	61.4600	61.460000	60.940000	61.0313	-0.526%	76,147	+20.872%
2025-07-25	61.0500	61.380000	60.960100	61.3538	+0.646%	47,028	+20.237%
2025-07-24	61.1400	61.260000	60.960000	60.9600	-0.245%	137,803	+21.014%
2025-07-23	60.9500	61.110000	60.880000	61.1100	+0.576%	196,651	+20.717%
2025-07-22	60.1800	60.810000	60.180000	60.7600	+0.886%	94,185	+21.412%
2025-07-21	60.3500	60.650000	60.220500	60.2262	-0.108%	123,545	+22.488%
2025-07-18	60.3000	60.395000	60.130000	60.2915	+0.235%	86,289	+22.356%
2025-07-17	59.3800	60.190000	59.380000	60.1500	+1.141%	109,290	+22.643%
2025-07-16	59.4500	59.530000	58.970000	59.4717	+0.408%	91,410	+24.042%
2025-07-15	60.0600	60.060000	59.230000	59.2300	-1.217%	100,740	+24.548%
2025-07-14	59.5200	60.030000	59.520000	59.9600	+0.587%	93,173	+23.032%
2025-07-11	59.6700	59.782200	59.545200	59.6100	-0.716%	98,817	+23.754%
2025-07-10	59.8400	60.219600	59.811000	60.0400	+0.050%	76,805	+22.868%
2025-07-09	59.8400	60.175000	59.670000	60.0100	+0.671%	92,851	+22.930%
2025-07-08	59.7000	59.785000	59.490100	59.6100	-0.251%	75,073	+23.754%
2025-07-07	59.7700	60.129200	59.450000	59.7600	-0.284%	269,344	+23.444%
2025-07-03	59.8200	60.105000	59.804000	59.9300	+0.453%	57,650	+23.094%
2025-07-02	59.4800	59.660000	58.743500	59.6600	+0.218%	120,145	+23.651%
2025-07-01	59.0600	59.663000	59.000000	59.5300	+0.456%	88,535	+23.921%
2025-06-30	59.3000	59.385000	58.870500	59.2600	+0.492%	93,243	+24.485%
2025-06-27	58.7500	59.200000	58.590000	58.9700	+0.614%	297,855	+25.098%
2025-06-26	58.0600	58.640000	58.060000	58.6100	+1.052%	128,639	+25.866%
2025-06-25	58.5100	58.510000	57.960000	58.0000	-0.821%	75,755	+27.190%
2025-06-24	58.1600	58.626200	58.140000	58.4800	+0.845%	174,833	+26.146%
2025-06-23	57.1500	57.990000	57.000000	57.9900	+1.328%	217,653	+27.212%
2025-06-20	57.5400	57.699900	57.123400	57.2300	0.000%	82,638	+28.901%
2025-06-18	57.1300	57.570000	57.090000	57.2300	+0.140%	118,355	+28.901%
2025-06-17	57.4500	57.800300	57.010100	57.1500	-1.005%	143,692	+29.081%
2025-06-16	57.6400	58.016300	57.640000	57.7300	+0.838%	63,082	+27.785%
2025-06-13	57.4600	57.795816	57.110000	57.2500	-1.378%	270,078	+28.856%
2025-06-12	57.7500	58.099300	57.679000	58.0500	+0.173%	131,696	+27.080%
2025-06-11	58.1600	58.230000	57.680000	57.9500	-0.378%	149,293	+27.299%
2025-06-10	58.1000	58.170000	57.875400	58.1700	+0.276%	82,843	+26.818%
2025-06-09	58.2400	58.294000	57.950000	58.0100	-0.395%	55,198	+27.168%
2025-06-06	58.1300	58.314600	57.915900	58.2400	+1.041%	90,513	+26.666%
2025-06-05	57.9100	58.005000	57.540000	57.6400	-0.208%	99,902	+27.984%
2025-06-04	58.0200	58.070000	57.680000	57.7600	-0.379%	81,115	+27.718%
2025-06-03	57.5600	58.050000	57.340000	57.9800	+0.765%	84,724	+27.234%
2025-06-02	57.1400	57.570000	56.749900	57.5400	+0.122%	324,158	+28.206%
2025-05-30	57.2700	57.560000	56.870000	57.4700	+0.174%	57,335	+28.363%
2025-05-29	57.5100	57.604200	56.950000	57.3700	+0.192%	87,702	+28.586%
2025-05-28	57.7000	57.796500	57.200000	57.2600	-0.797%	84,176	+28.833%
2025-05-27	57.4400	57.820000	57.150000	57.7200	+1.691%	82,247	+27.807%
2025-05-23	56.2400	56.915000	56.170000	56.7600	-0.369%	55,495	+29.968%
2025-05-22	56.9400	57.280500	56.670600	56.9700	-0.081%	127,979	+29.489%
2025-05-21	57.7800	57.933000	56.940000	57.0162	-1.983%	129,755	+29.384%
2025-05-20	58.3500	58.350000	57.930000	58.1700	-0.411%	71,211	+26.818%
2025-05-19	57.6200	58.410000	57.620000	58.4100	+0.137%	72,947	+26.297%
2025-05-16	57.9800	58.349400	57.725400	58.3300	+0.934%	85,292	+26.470%
2025-05-15	57.3900	57.806400	57.340000	57.7900	+0.943%	61,817	+27.652%
2025-05-14	57.5400	57.540000	57.123300	57.2500	-0.556%	105,165	+28.856%
2025-05-13	57.2400	57.822300	57.240000	57.5700	+0.612%	235,601	+28.140%
2025-05-12	57.4300	57.450000	56.830000	57.2200	+2.710%	248,104	+28.923%
2025-05-09	56.0100	56.010000	55.530100	55.7100	+0.036%	143,197	+32.418%
2025-05-08	55.5700	56.200000	55.402500	55.6900	+1.034%	105,988	+32.465%
2025-05-07	55.1900	55.367800	54.840000	55.1200	+0.145%	66,117	+33.835%
2025-05-06	54.9300	55.420000	54.840000	55.0400	-0.668%	140,694	+34.030%
2025-05-05	55.0800	55.590000	54.880000	55.4100	+0.018%	154,301	+33.135%
2025-05-02	55.0800	55.503400	54.900000	55.4000	+1.820%	77,082	+33.159%
2025-05-01	54.5300	54.918400	54.308500	54.4100	+0.666%	89,344	+35.582%
2025-04-30	53.6500	54.310000	53.000000	54.0500	-0.460%	110,629	+36.485%
2025-04-29	53.9400	54.438500	53.691000	54.3000	+0.630%	171,215	+35.856%
2025-04-28	53.8300	54.090000	53.450000	53.9600	+0.465%	96,331	+36.712%
2025-04-25	53.6800	53.789700	53.386300	53.7100	-0.037%	76,907	+37.349%
2025-04-24	52.6800	53.808800	52.610000	53.7300	+1.781%	118,327	+37.298%
2025-04-23	53.3300	53.973427	52.540000	52.7900	+1.305%	162,030	+39.742%
2025-04-22	51.2300	52.240000	51.230000	52.1100	+2.801%	109,596	+41.566%
2025-04-21	51.4800	51.480000	50.217300	50.6900	-2.331%	100,010	+45.532%
2025-04-17	51.8900	52.340000	51.760000	51.9000	+0.406%	62,729	+42.139%
2025-04-16	52.1000	52.460000	51.247200	51.6900	-1.091%	286,226	+42.716%
2025-04-15	52.3700	52.919400	52.260000	52.2600	-0.134%	81,746	+41.160%
2025-04-14	52.5300	52.698500	51.910000	52.3300	+0.965%	110,571	+40.971%
2025-04-11	50.8800	51.959900	50.371200	51.8300	+1.230%	441,497	+42.331%