FVC
First Trust Dorsey Wright Dynamic Focus 5 ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:14:50 PM EDT
42.81USD+0.649%(+0.28)383
43.02Bid43.19Ask0.17SpreadFVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.63 | 42.74 | 42.63 | 42.74 | +0.488% | 383 | 0.000% |
| 2026-10-01 | 42.50 | 42.69 | 42.50 | 42.53 | +0.269% | 494 | +0.488% |
| 2026-09-30 | 42.56 | 42.65 | 42.42 | 42.42 | -0.249% | 1,027 | +0.759% |
| 2026-09-29 | 42.56 | 42.56 | 42.31 | 42.53 | -0.233% | 1,634 | +0.508% |
| 2026-09-28 | 42.56 | 42.62 | 42.56 | 42.62 | -0.523% | 462 | +0.274% |
| 2026-09-25 | 42.78 | 42.88 | 42.72 | 42.85 | +0.372% | 1,758 | -0.250% |
| 2026-09-24 | 42.57 | 42.69 | 42.49 | 42.69 | +0.093% | 694 | +0.121% |
| 2026-09-23 | 42.72 | 42.72 | 42.52 | 42.65 | -0.861% | 469 | +0.214% |
| 2026-09-22 | 42.67 | 43.11 | 42.67 | 43.02 | +1.040% | 1,968 | -0.649% |
| 2026-09-21 | 42.13 | 42.58 | 42.13 | 42.58 | +1.742% | 3,095 | +0.384% |
| 2026-09-18 | 42.02 | 42.02 | 41.70 | 41.85 | -0.408% | 1,262 | +2.133% |
| 2026-09-17 | 41.66 | 42.02 | 41.66 | 42.02 | +1.839% | 1,361 | +1.717% |
| 2026-09-16 | 41.27 | 41.32 | 41.26 | 41.26 | -0.014% | 696 | +3.588% |
| 2026-09-15 | 41.20 | 41.36 | 41.20 | 41.27 | -0.653% | 1,920 | +3.574% |
| 2026-09-14 | 41.54 | 41.67 | 41.54 | 41.54 | -0.117% | 2,981 | +2.897% |
| 2026-09-11 | 41.65 | 41.67 | 41.59 | 41.59 | +0.643% | 5,532 | +2.777% |
| 2026-09-10 | 41.14 | 41.58 | 41.14 | 41.32 | -0.932% | 3,043 | +3.437% |
| 2026-09-09 | 41.88 | 41.88 | 41.71 | 41.71 | -0.427% | 642 | +2.473% |
| 2026-09-08 | 42.15 | 42.15 | 41.89 | 41.89 | -1.177% | 679 | +2.036% |
| 2026-09-04 | 42.37 | 42.39 | 42.34 | 42.39 | -0.011% | 36,842 | +0.834% |
| 2026-09-03 | 42.10 | 42.39 | 42.10 | 42.39 | +0.937% | 437 | +0.824% |
| 2026-09-02 | 41.83 | 42.00 | 41.83 | 42.00 | +0.593% | 643 | +1.768% |
| 2026-09-01 | 41.95 | 41.95 | 41.74 | 41.75 | -1.282% | 503 | +2.371% |
| 2026-08-31 | 42.02 | 42.29 | 42.02 | 42.29 | +0.103% | 809 | +1.059% |
| 2026-08-28 | 42.52 | 42.52 | 42.22 | 42.25 | -1.723% | 1,053 | +1.163% |
| 2026-08-27 | 42.63 | 42.99 | 42.63 | 42.99 | +0.957% | 1,929 | -0.580% |
| 2026-08-26 | 42.62 | 42.62 | 42.55 | 42.58 | -0.078% | 415 | +0.372% |
| 2026-08-25 | 42.57 | 42.62 | 42.57 | 42.62 | +0.808% | 1,252 | +0.293% |
| 2026-08-24 | 42.04 | 42.27 | 42.02 | 42.27 | -0.995% | 3,954 | +1.103% |
| 2026-08-21 | 42.50 | 42.79 | 42.50 | 42.70 | +1.010% | 34,346 | +0.097% |
| 2026-08-20 | 42.47 | 42.53 | 42.27 | 42.27 | -0.980% | 1,113 | +1.108% |
| 2026-08-19 | 42.67 | 42.69 | 42.58 | 42.69 | +1.381% | 1,576 | +0.117% |
| 2026-08-18 | 42.08 | 42.21 | 42.08 | 42.11 | -1.231% | 1,633 | +1.500% |
| 2026-08-17 | 42.80 | 42.80 | 42.63 | 42.63 | +0.469% | 805 | +0.250% |
| 2026-08-14 | 42.40 | 42.44 | 42.40 | 42.44 | -0.291% | 1,121 | +0.720% |
| 2026-08-13 | 42.48 | 42.56 | 42.48 | 42.56 | +0.758% | 949 | +0.426% |
| 2026-08-12 | 42.13 | 42.34 | 42.06 | 42.24 | +0.691% | 3,663 | +1.187% |
| 2026-08-11 | 42.12 | 42.12 | 41.87 | 41.95 | +0.059% | 1,903 | +1.887% |
| 2026-08-10 | 41.91 | 42.07 | 41.91 | 41.93 | +0.168% | 3,653 | +1.947% |
| 2026-08-07 | 41.48 | 41.85 | 41.48 | 41.85 | +1.792% | 636 | +2.118% |
| 2026-08-06 | 41.11 | 41.27 | 41.10 | 41.12 | -0.810% | 2,854 | +3.948% |
| 2026-08-05 | 41.77 | 41.77 | 41.38 | 41.45 | -0.371% | 2,995 | +3.106% |
| 2026-08-04 | 41.38 | 41.61 | 41.38 | 41.61 | +2.858% | 295 | +2.723% |
| 2026-08-03 | 40.26 | 40.47 | 40.26 | 40.45 | +0.875% | 1,154 | +5.658% |
| 2026-07-31 | 39.85 | 40.22 | 39.85 | 40.10 | -0.509% | 1,646 | +6.582% |
| 2026-07-30 | 39.85 | 40.31 | 39.85 | 40.31 | +1.664% | 1,542 | +6.040% |
| 2026-07-29 | 40.22 | 40.34 | 39.65 | 39.65 | -1.368% | 4,086 | +7.804% |
| 2026-07-28 | 39.84 | 40.20 | 39.82 | 40.20 | +0.090% | 2,742 | +6.330% |
| 2026-07-27 | 40.40 | 40.40 | 40.16 | 40.16 | +0.243% | 390 | +6.425% |
| 2026-07-24 | 40.37 | 40.48 | 40.06 | 40.06 | -1.481% | 1,730 | +6.683% |
| 2026-07-23 | 40.59 | 40.67 | 40.59 | 40.67 | -0.581% | 661 | +5.103% |
| 2026-07-22 | 41.15 | 41.22 | 40.90 | 40.90 | -0.572% | 1,107 | +4.492% |
| 2026-07-21 | 40.63 | 41.14 | 40.63 | 41.14 | +2.733% | 1,823 | +3.894% |
| 2026-07-20 | 40.35 | 40.42 | 40.05 | 40.05 | -0.400% | 3,991 | +6.734% |
| 2026-07-17 | 40.26 | 40.26 | 39.93 | 40.21 | -0.730% | 2,986 | +6.307% |
| 2026-07-16 | 40.73 | 40.73 | 40.28 | 40.50 | -1.444% | 2,935 | +5.531% |
| 2026-07-15 | 41.48 | 41.48 | 40.72 | 41.09 | -0.975% | 806 | +4.007% |
| 2026-07-14 | 37.44 | 41.62 | 37.44 | 41.50 | +0.764% | 2,093 | +2.992% |
| 2026-07-13 | 41.39 | 41.39 | 40.99 | 41.18 | -2.182% | 555 | +3.780% |
| 2026-07-10 | 42.09 | 42.10 | 42.05 | 42.10 | -0.745% | 649 | +1.515% |
| 2026-07-09 | 42.09 | 42.61 | 42.09 | 42.42 | +2.180% | 806 | +0.758% |
| 2026-07-08 | 41.27 | 41.52 | 40.84 | 41.52 | +0.344% | 3,848 | +2.954% |
| 2026-07-07 | 41.30 | 41.51 | 41.15 | 41.37 | -2.432% | 1,303 | +3.308% |
| 2026-07-06 | 42.13 | 42.70 | 42.13 | 42.40 | +1.360% | 2,325 | +0.796% |
| 2026-07-02 | 43.07 | 43.07 | 41.63 | 41.84 | -2.254% | 608 | +2.167% |
| 2026-07-01 | 43.17 | 43.18 | 42.80 | 42.80 | -2.280% | 4,151 | -0.137% |
| 2026-06-30 | 43.26 | 44.23 | 43.26 | 43.80 | +1.960% | 2,957 | -2.413% |
| 2026-06-29 | 42.83 | 42.96 | 42.78 | 42.96 | +1.702% | 2,952 | -0.500% |
| 2026-06-26 | 42.24 | 42.45 | 42.09 | 42.24 | -1.035% | 2,052 | +1.193% |
| 2026-06-25 | 42.25 | 42.74 | 42.25 | 42.68 | +2.168% | 806 | +0.146% |
| 2026-06-24 | 41.79 | 41.79 | 41.44 | 41.77 | -0.054% | 1,767 | +2.317% |
| 2026-06-23 | 41.66 | 42.07 | 41.66 | 41.80 | -1.940% | 3,189 | +2.262% |
| 2026-06-22 | 42.51 | 42.65 | 42.47 | 42.62 | +1.533% | 15,235 | +0.278% |
| 2026-06-18 | 41.77 | 42.05 | 41.74 | 41.98 | +1.367% | 4,063 | +1.815% |
| 2026-06-17 | 41.74 | 42.07 | 41.41 | 41.41 | -0.685% | 3,398 | +3.207% |
| 2026-06-16 | 42.55 | 42.55 | 41.70 | 41.70 | -1.850% | 3,015 | +2.500% |
| 2026-06-15 | 42.43 | 42.50 | 42.43 | 42.48 | +0.189% | 2,026 | +0.604% |
| 2026-06-12 | 42.27 | 42.41 | 42.27 | 42.41 | +0.850% | 772 | +0.794% |
| 2026-06-11 | 41.57 | 42.12 | 41.42 | 42.05 | +2.186% | 1,537 | +1.651% |
| 2026-06-10 | 41.73 | 41.83 | 41.15 | 41.15 | -1.029% | 1,457 | +3.872% |
| 2026-06-09 | 41.77 | 41.77 | 41.58 | 41.58 | -0.583% | 1,082 | +2.803% |
| 2026-06-08 | 42.03 | 42.06 | 41.81 | 41.82 | +1.975% | 4,015 | +2.203% |
| 2026-06-05 | 41.51 | 41.59 | 41.01 | 41.01 | -3.958% | 4,126 | +4.222% |
| 2026-06-04 | 42.41 | 43.04 | 42.41 | 42.70 | +0.094% | 2,533 | +0.097% |
| 2026-06-03 | 42.89 | 42.89 | 42.66 | 42.66 | +1.402% | 432 | +0.191% |
| 2026-06-02 | 41.99 | 42.22 | 41.99 | 42.07 | +0.914% | 1,638 | +1.596% |
| 2026-06-01 | 41.69 | 41.69 | 41.69 | 41.69 | +0.131% | 266 | +2.525% |
| 2026-05-29 | 41.65 | 41.66 | 41.45 | 41.63 | -0.257% | 2,041 | +2.660% |
| 2026-05-28 | 41.72 | 41.80 | 41.72 | 41.74 | +0.916% | 1,345 | +2.396% |
| 2026-05-27 | 41.36 | 41.36 | 41.36 | 41.36 | -0.423% | 137 | +3.334% |
| 2026-05-26 | 41.52 | 41.76 | 41.50 | 41.54 | +0.898% | 1,301 | +2.897% |
| 2026-05-22 | 40.93 | 41.17 | 40.93 | 41.17 | +1.197% | 1,858 | +3.821% |
| 2026-05-21 | 40.53 | 40.69 | 40.53 | 40.68 | -0.136% | 2,180 | +5.064% |
| 2026-05-20 | 40.27 | 40.74 | 40.27 | 40.74 | +1.254% | 1,466 | +4.921% |
| 2026-05-19 | 39.93 | 40.23 | 39.70 | 40.23 | +0.219% | 751 | +6.237% |
| 2026-05-18 | 40.17 | 40.17 | 39.96 | 40.14 | -0.176% | 1,689 | +6.470% |
| 2026-05-15 | 40.15 | 40.27 | 40.15 | 40.22 | -0.841% | 4,213 | +6.282% |
| 2026-05-14 | 40.46 | 40.58 | 40.46 | 40.56 | +0.410% | 574 | +5.389% |
| 2026-05-13 | 40.17 | 40.39 | 40.17 | 40.39 | +0.707% | 1,641 | +5.821% |
| 2026-05-12 | 39.72 | 40.11 | 39.72 | 40.11 | -0.309% | 1,532 | +6.570% |
| 2026-05-11 | 40.23 | 40.23 | 40.23 | 40.23 | +1.281% | 367 | +6.240% |
| 2026-05-08 | 39.67 | 39.72 | 39.61 | 39.72 | +1.942% | 3,621 | +7.602% |
| 2026-05-07 | 39.14 | 39.34 | 38.78 | 38.97 | -1.677% | 10,099 | +9.691% |
| 2026-05-06 | 39.46 | 39.63 | 39.35 | 39.63 | +1.877% | 3,443 | +7.851% |
| 2026-05-05 | 38.77 | 38.96 | 38.77 | 38.90 | +1.488% | 2,189 | +9.876% |
| 2026-05-04 | 38.46 | 38.46 | 38.27 | 38.33 | -0.442% | 4,787 | +11.511% |
| 2026-05-01 | 38.53 | 38.53 | 38.30 | 38.50 | -0.051% | 1,641 | +11.018% |
| 2026-04-30 | 37.89 | 38.52 | 37.89 | 38.52 | +2.254% | 3,268 | +10.962% |
| 2026-04-29 | 37.52 | 37.67 | 37.45 | 37.67 | +0.489% | 3,441 | +13.463% |
| 2026-04-28 | 37.59 | 37.59 | 37.26 | 37.49 | -1.047% | 3,100 | +14.018% |
| 2026-04-27 | 37.88 | 37.96 | 37.71 | 37.88 | -0.127% | 4,150 | +12.824% |
| 2026-04-24 | 37.89 | 38.01 | 37.73 | 37.93 | +0.937% | 2,405 | +12.681% |
| 2026-04-23 | 37.61 | 37.65 | 37.44 | 37.58 | +0.462% | 1,756 | +13.737% |
| 2026-04-22 | 37.38 | 37.41 | 37.29 | 37.41 | +0.596% | 890 | +14.263% |
| 2026-04-21 | 37.30 | 37.30 | 37.15 | 37.18 | -0.507% | 1,757 | +14.944% |
| 2026-04-20 | 37.22 | 37.46 | 37.22 | 37.37 | +0.004% | 2,706 | +14.361% |
| 2026-04-17 | 37.30 | 37.51 | 37.30 | 37.37 | +1.006% | 1,790 | +14.366% |
| 2026-04-16 | 36.71 | 37.07 | 36.71 | 37.00 | +0.354% | 12,890 | +15.517% |
| 2026-04-15 | 36.81 | 36.91 | 36.68 | 36.87 | -0.136% | 83,551 | +15.925% |
| 2026-04-14 | 36.77 | 36.96 | 36.77 | 36.92 | +0.805% | 2,909 | +15.768% |
| 2026-04-13 | 36.34 | 36.63 | 36.33 | 36.63 | +0.991% | 8,293 | +16.700% |
| 2026-04-10 | 36.23 | 36.27 | 36.22 | 36.27 | -0.216% | 946 | +17.857% |
| 2026-04-09 | 36.15 | 36.35 | 35.97 | 36.34 | +0.238% | 3,573 | +17.603% |
| 2026-04-08 | 35.92 | 36.26 | 35.70 | 36.26 | +2.611% | 2,938 | +17.883% |
| 2026-04-07 | 35.16 | 35.34 | 35.08 | 35.34 | +0.029% | 3,588 | +20.961% |
| 2026-04-06 | 35.37 | 35.40 | 35.18 | 35.32 | +0.455% | 3,367 | +20.995% |
| 2026-04-02 | 34.64 | 35.16 | 34.64 | 35.16 | +0.057% | 1,880 | +21.546% |
| 2026-04-01 | 35.16 | 35.29 | 35.03 | 35.15 | +0.911% | 1,776 | +21.615% |
| 2026-03-31 | 34.38 | 34.83 | 34.37 | 34.83 | +3.005% | 4,277 | +22.722% |
| 2026-03-30 | 33.98 | 34.00 | 33.81 | 33.81 | -1.596% | 925 | +26.411% |
| 2026-03-27 | 34.94 | 34.94 | 34.36 | 34.36 | -2.360% | 43,926 | +24.393% |
| 2026-03-26 | 35.41 | 35.72 | 35.14 | 35.19 | -2.016% | 86,580 | +21.457% |
| 2026-03-25 | 35.94 | 35.96 | 35.87 | 35.91 | +1.568% | 2,544 | +19.009% |
| 2026-03-24 | 34.98 | 35.39 | 34.98 | 35.36 | +0.638% | 4,173 | +20.875% |
| 2026-03-23 | 35.30 | 35.76 | 35.14 | 35.14 | +1.198% | 1,140 | +21.647% |
| 2026-03-20 | 35.02 | 35.02 | 34.51 | 34.72 | -1.657% | 2,940 | +23.103% |
| 2026-03-19 | 34.92 | 35.31 | 34.89 | 35.30 | -0.017% | 4,799 | +21.064% |
| 2026-03-18 | 35.44 | 35.53 | 35.24 | 35.31 | -0.700% | 4,201 | +21.043% |
| 2026-03-17 | 35.57 | 35.61 | 35.42 | 35.56 | +0.637% | 7,304 | +20.195% |
| 2026-03-16 | 35.30 | 35.43 | 35.28 | 35.34 | +1.319% | 14,860 | +20.961% |
| 2026-03-13 | 35.24 | 35.24 | 34.88 | 34.88 | -0.428% | 32,522 | +22.556% |
| 2026-03-12 | 35.69 | 35.69 | 34.95 | 35.02 | -2.748% | 10,828 | +22.031% |
| 2026-03-11 | 36.08 | 36.08 | 35.92 | 36.01 | -0.077% | 1,355 | +18.679% |
| 2026-03-10 | 36.06 | 36.69 | 36.00 | 36.04 | -0.530% | 3,521 | +18.588% |
| 2026-03-09 | 35.29 | 36.23 | 35.18 | 36.23 | +1.380% | 5,088 | +17.960% |
| 2026-03-06 | 35.52 | 35.97 | 35.52 | 35.74 | -2.187% | 3,196 | +19.588% |
| 2026-03-05 | 37.02 | 37.02 | 36.20 | 36.54 | -2.218% | 1,424 | +16.973% |
| 2026-03-04 | 37.12 | 37.38 | 37.12 | 37.37 | +1.106% | 1,399 | +14.379% |
| 2026-03-03 | 37.00 | 37.01 | 36.90 | 36.96 | -2.159% | 2,948 | +15.644% |
| 2026-03-02 | 37.36 | 37.87 | 37.36 | 37.77 | +0.394% | 2,174 | +13.148% |
| 2026-02-27 | 37.44 | 37.63 | 37.44 | 37.63 | -0.540% | 1,364 | +13.594% |
| 2026-02-26 | 37.72 | 37.83 | 37.41 | 37.83 | -0.420% | 4,927 | +12.981% |
| 2026-02-25 | 37.80 | 37.99 | 37.80 | 37.99 | +0.866% | 2,666 | +12.506% |
| 2026-02-24 | 37.69 | 37.72 | 37.66 | 37.66 | +1.099% | 1,369 | +13.480% |
| 2026-02-23 | 37.53 | 37.53 | 37.17 | 37.25 | -1.571% | 8,186 | +14.728% |
| 2026-02-20 | 37.52 | 37.85 | 37.52 | 37.85 | +0.255% | 730 | +12.925% |
| 2026-02-19 | 37.70 | 37.75 | 37.53 | 37.75 | -0.296% | 2,848 | +13.213% |
| 2026-02-18 | 37.59 | 37.95 | 37.59 | 37.87 | +0.880% | 1,688 | +12.877% |
| 2026-02-17 | 37.16 | 37.69 | 37.16 | 37.53 | +0.381% | 15,922 | +13.871% |
| 2026-02-13 | 37.48 | 37.59 | 37.37 | 37.39 | +0.775% | 41,006 | +14.305% |
| 2026-02-12 | 37.87 | 37.87 | 37.03 | 37.10 | -2.005% | 1,527 | +15.191% |
| 2026-02-11 | 37.55 | 37.86 | 37.55 | 37.86 | -0.213% | 2,688 | +12.881% |
| 2026-02-10 | 38.19 | 38.22 | 37.88 | 37.95 | -0.745% | 5,829 | +12.641% |
| 2026-02-09 | 38.03 | 38.30 | 38.03 | 38.23 | +0.236% | 22,512 | +11.801% |
| 2026-02-06 | 37.63 | 38.14 | 37.63 | 38.14 | +2.828% | 2,889 | +12.065% |
| 2026-02-05 | 37.17 | 37.48 | 37.02 | 37.09 | -1.406% | 2,723 | +15.234% |
| 2026-02-04 | 37.87 | 37.87 | 37.50 | 37.62 | -1.690% | 1,438 | +13.614% |
| 2026-02-03 | 38.36 | 38.56 | 37.92 | 38.27 | -0.864% | 924 | +11.693% |
| 2026-02-02 | 38.26 | 38.68 | 38.26 | 38.60 | +0.810% | 5,830 | +10.728% |
| 2026-01-30 | 38.48 | 38.48 | 38.16 | 38.29 | -1.839% | 3,490 | +11.626% |
| 2026-01-29 | 38.75 | 39.01 | 38.47 | 39.01 | +0.108% | 3,280 | +9.573% |
| 2026-01-28 | 39.01 | 39.01 | 38.88 | 38.97 | +0.258% | 1,309 | +9.691% |
| 2026-01-27 | 38.72 | 38.88 | 38.72 | 38.87 | +0.843% | 2,770 | +9.974% |
| 2026-01-26 | 38.44 | 38.59 | 38.44 | 38.54 | +0.065% | 1,667 | +10.902% |
| 2026-01-23 | 38.70 | 38.70 | 38.38 | 38.52 | -1.028% | 3,634 | +10.974% |
| 2026-01-22 | 39.05 | 39.05 | 38.76 | 38.91 | +0.219% | 1,834 | +9.833% |
| 2026-01-21 | 38.48 | 38.87 | 38.42 | 38.83 | +1.589% | 4,705 | +10.073% |
| 2026-01-20 | 38.58 | 38.60 | 38.19 | 38.22 | -1.536% | 3,998 | +11.822% |
| 2026-01-16 | 38.77 | 38.83 | 38.59 | 38.82 | +0.556% | 2,716 | +10.104% |
| 2026-01-15 | 38.60 | 38.74 | 38.60 | 38.60 | +0.977% | 8,397 | +10.717% |
| 2026-01-14 | 38.04 | 38.23 | 37.93 | 38.23 | +0.144% | 4,220 | +11.799% |
| 2026-01-13 | 38.25 | 38.30 | 38.14 | 38.18 | -0.077% | 13,006 | +11.960% |
| 2026-01-12 | 37.88 | 38.23 | 37.88 | 38.20 | +0.069% | 4,180 | +11.874% |
| 2026-01-09 | 38.19 | 38.20 | 38.14 | 38.18 | +1.324% | 871 | +11.951% |
| 2026-01-08 | 37.73 | 37.73 | 37.61 | 37.68 | +0.023% | 4,919 | +13.433% |
| 2026-01-07 | 37.80 | 37.93 | 37.67 | 37.67 | -1.047% | 11,579 | +13.459% |
| 2026-01-06 | 37.70 | 38.07 | 37.70 | 38.07 | +1.533% | 2,948 | +12.271% |
| 2026-01-05 | 37.30 | 37.49 | 37.30 | 37.49 | +1.310% | 5,770 | +13.993% |
| 2026-01-02 | 36.50 | 37.04 | 36.50 | 37.01 | +1.765% | 7,899 | +15.486% |
| 2025-12-31 | 36.75 | 36.75 | 36.26 | 36.37 | -0.843% | 4,040 | +17.525% |
| 2025-12-30 | 36.80 | 36.80 | 36.63 | 36.68 | -0.040% | 7,686 | +16.534% |
| 2025-12-29 | 36.66 | 36.77 | 36.61 | 36.69 | -0.175% | 6,864 | +16.488% |
| 2025-12-26 | 36.85 | 36.85 | 36.71 | 36.76 | -0.305% | 1,022 | +16.284% |
| 2025-12-24 | 36.77 | 36.87 | 36.77 | 36.87 | +0.159% | 1,751 | +15.929% |
| 2025-12-23 | 36.74 | 36.83 | 36.73 | 36.81 | +0.126% | 2,582 | +16.114% |
| 2025-12-22 | 36.60 | 36.76 | 36.57 | 36.76 | +1.124% | 2,270 | +16.260% |
| 2025-12-19 | 36.12 | 36.44 | 36.11 | 36.35 | +1.182% | 7,653 | +17.567% |
| 2025-12-18 | 36.05 | 36.05 | 35.41 | 35.93 | +1.210% | 18,575 | +18.957% |
| 2025-12-17 | 35.89 | 35.96 | 35.42 | 35.50 | -1.225% | 6,067 | +20.396% |
| 2025-12-16 | 36.06 | 36.06 | 35.69 | 35.94 | -0.435% | 13,294 | +18.922% |
| 2025-12-15 | 36.37 | 36.40 | 35.85 | 36.10 | -0.296% | 23,815 | +18.405% |
| 2025-12-12 | 36.49 | 36.49 | 36.12 | 36.20 | -1.698% | 6,319 | +18.054% |
| 2025-12-11 | 36.76 | 36.85 | 36.68 | 36.83 | +0.074% | 7,679 | +16.050% |
| 2025-12-10 | 36.49 | 36.80 | 36.49 | 36.80 | +0.871% | 3,660 | +16.137% |
| 2025-12-09 | 36.45 | 36.55 | 36.42 | 36.48 | +0.178% | 1,992 | +17.148% |
| 2025-12-08 | 36.47 | 36.47 | 36.30 | 36.42 | -0.164% | 2,462 | +17.357% |
| 2025-12-05 | 36.54 | 36.57 | 36.44 | 36.48 | +0.164% | 3,494 | +17.164% |
| 2025-12-04 | 36.43 | 36.47 | 36.31 | 36.42 | -0.171% | 4,083 | +17.356% |
| 2025-12-03 | 36.31 | 36.48 | 36.31 | 36.48 | +0.482% | 8,668 | +17.155% |
| 2025-12-02 | 36.27 | 36.31 | 36.08 | 36.31 | +0.311% | 3,231 | +17.720% |
| 2025-12-01 | 36.20 | 36.28 | 36.15 | 36.20 | -0.387% | 2,847 | +18.085% |
| 2025-11-28 | 36.21 | 36.34 | 36.21 | 36.34 | +0.486% | 1,815 | +17.629% |
| 2025-11-26 | 36.06 | 36.20 | 36.02 | 36.16 | +0.506% | 5,198 | +18.201% |
| 2025-11-25 | 35.76 | 35.98 | 35.76 | 35.98 | +0.596% | 1,989 | +18.799% |
| 2025-11-24 | 35.54 | 35.77 | 35.47 | 35.77 | +0.920% | 2,369 | +19.507% |
| 2025-11-21 | 35.22 | 35.51 | 35.08 | 35.44 | +0.837% | 7,024 | +20.606% |
| 2025-11-20 | 35.75 | 35.75 | 35.09 | 35.15 | -0.804% | 3,620 | +21.615% |
| 2025-11-19 | 35.42 | 35.55 | 35.35 | 35.43 | -0.224% | 23,293 | +20.636% |
| 2025-11-18 | 35.43 | 35.58 | 35.43 | 35.51 | -0.120% | 1,654 | +20.366% |
| 2025-11-17 | 35.59 | 35.83 | 35.55 | 35.55 | -0.802% | 1,104 | +20.221% |
| 2025-11-14 | 35.83 | 35.91 | 35.83 | 35.84 | -0.084% | 4,217 | +19.256% |
| 2025-11-13 | 36.03 | 36.03 | 35.87 | 35.87 | -0.720% | 4,908 | +19.157% |
| 2025-11-12 | 36.11 | 36.13 | 36.08 | 36.13 | +0.083% | 5,631 | +18.299% |
| 2025-11-11 | 36.04 | 36.11 | 36.04 | 36.10 | +0.166% | 3,354 | +18.398% |
| 2025-11-10 | 35.95 | 36.07 | 35.95 | 36.04 | +0.335% | 4,488 | +18.594% |
| 2025-11-07 | 35.70 | 35.92 | 35.70 | 35.92 | +0.395% | 1,568 | +18.992% |
| 2025-11-06 | 35.88 | 35.91 | 35.74 | 35.78 | -0.534% | 10,159 | +19.462% |
| 2025-11-05 | 35.84 | 35.97 | 35.83 | 35.97 | +0.238% | 4,138 | +18.824% |
| 2025-11-04 | 35.87 | 35.96 | 35.78 | 35.88 | -0.375% | 2,637 | +19.107% |
| 2025-11-03 | 35.92 | 36.04 | 35.90 | 36.02 | -0.227% | 4,052 | +18.660% |
| 2025-10-31 | 35.93 | 36.10 | 35.92 | 36.10 | +0.409% | 5,929 | +18.391% |
| 2025-10-30 | 36.06 | 36.09 | 35.95 | 35.95 | -0.429% | 2,662 | +18.875% |
| 2025-10-29 | 36.13 | 36.21 | 36.04 | 36.11 | -0.427% | 4,073 | +18.365% |
| 2025-10-28 | 36.32 | 36.35 | 36.22 | 36.27 | -0.261% | 3,580 | +17.859% |
| 2025-10-27 | 36.31 | 36.41 | 36.29 | 36.36 | +0.276% | 3,525 | +17.551% |
| 2025-10-24 | 36.24 | 36.27 | 36.14 | 36.26 | +0.304% | 6,908 | +17.875% |
| 2025-10-23 | 36.13 | 36.15 | 36.06 | 36.15 | +0.180% | 6,123 | +18.234% |
| 2025-10-22 | 36.23 | 36.23 | 36.02 | 36.09 | -0.496% | 8,383 | +18.447% |
| 2025-10-21 | 36.20 | 36.34 | 36.13 | 36.27 | +0.207% | 10,811 | +17.859% |
| 2025-10-20 | 36.02 | 36.19 | 36.02 | 36.19 | +0.529% | 7,074 | +18.103% |
| 2025-10-17 | 35.95 | 36.02 | 35.89 | 36.00 | +0.232% | 4,995 | +18.728% |
| 2025-10-16 | 36.10 | 36.10 | 35.87 | 35.92 | -0.565% | 6,848 | +19.004% |
| 2025-10-15 | 36.20 | 36.21 | 35.96 | 36.12 | -0.012% | 4,503 | +18.332% |
| 2025-10-14 | 35.75 | 36.20 | 35.75 | 36.12 | +0.443% | 7,993 | +18.318% |
| 2025-10-13 | 35.82 | 36.00 | 35.82 | 35.97 | +0.455% | 8,449 | +18.842% |
| 2025-10-10 | 36.16 | 36.23 | 35.76 | 35.80 | -1.048% | 3,914 | +19.383% |
| 2025-10-09 | 36.15 | 36.22 | 36.13 | 36.18 | -0.163% | 11,066 | +18.132% |
| 2025-10-08 | 36.17 | 36.24 | 36.17 | 36.24 | +0.221% | 8,258 | +17.940% |
| 2025-10-07 | 36.18 | 36.18 | 36.10 | 36.16 | -0.124% | 2,050 | +18.201% |
| 2025-10-06 | 36.18 | 36.21 | 36.14 | 36.20 | +0.180% | 10,693 | +18.054% |
| 2025-10-03 | 36.10 | 36.22 | 36.08 | 36.14 | +0.236% | 3,926 | +18.266% |
| 2025-10-02 | 35.99 | 36.06 | 35.94 | 36.05 | -0.028% | 20,738 | +18.545% |
| 2025-10-01 | 36.00 | 36.09 | 36.00 | 36.06 | -0.028% | 7,625 | +18.512% |
| 2025-09-30 | 36.05 | 36.10 | 35.90 | 36.08 | -0.014% | 3,697 | +18.480% |
| 2025-09-29 | 36.16 | 36.16 | 36.00 | 36.08 | +0.250% | 6,168 | +18.463% |
| 2025-09-26 | 35.94 | 36.01 | 35.90 | 35.99 | +0.517% | 2,986 | +18.759% |
| 2025-09-25 | 35.87 | 35.88 | 35.78 | 35.80 | -1.050% | 2,116 | +19.373% |
| 2025-09-24 | 36.24 | 36.24 | 36.14 | 36.19 | -0.248% | 2,040 | +18.119% |
| 2025-09-23 | 36.22 | 36.29 | 36.20 | 36.27 | +0.014% | 3,199 | +17.826% |
| 2025-09-22 | 35.81 | 36.27 | 35.81 | 36.27 | -0.096% | 5,684 | +17.843% |
| 2025-09-19 | 36.29 | 36.30 | 36.22 | 36.30 | +0.096% | 6,946 | +17.729% |
| 2025-09-18 | 36.27 | 36.28 | 36.23 | 36.27 | +0.332% | 6,317 | +17.843% |
| 2025-09-17 | 36.17 | 36.27 | 36.06 | 36.15 | +0.083% | 5,623 | +18.234% |
| 2025-09-16 | 36.14 | 36.18 | 36.08 | 36.12 | -0.290% | 4,464 | +18.332% |
| 2025-09-15 | 36.28 | 36.31 | 36.19 | 36.23 | +0.010% | 3,512 | +17.989% |
| 2025-09-12 | 36.21 | 36.24 | 36.18 | 36.22 | -0.065% | 4,486 | +18.000% |
| 2025-09-11 | 36.08 | 36.24 | 36.08 | 36.24 | +0.318% | 3,865 | +17.924% |
| 2025-09-10 | 36.13 | 36.15 | 36.05 | 36.13 | -0.024% | 1,999 | +18.299% |
| 2025-09-09 | 36.06 | 36.17 | 36.05 | 36.14 | +0.079% | 6,362 | +18.271% |
| 2025-09-08 | 36.08 | 36.12 | 36.05 | 36.11 | +0.014% | 8,054 | +18.365% |
| 2025-09-05 | 36.07 | 36.10 | 36.04 | 36.10 | -0.097% | 6,409 | +18.381% |
| 2025-09-04 | 36.04 | 36.14 | 36.02 | 36.14 | +0.333% | 5,377 | +18.266% |
| 2025-09-03 | 36.02 | 36.02 | 35.92 | 36.02 | +0.111% | 6,657 | +18.660% |
| 2025-09-02 | 35.86 | 35.98 | 35.86 | 35.98 | -0.305% | 7,590 | +18.792% |
| 2025-08-29 | 36.11 | 36.17 | 35.98 | 36.09 | -0.152% | 7,685 | +18.430% |
| 2025-08-28 | 36.10 | 36.15 | 36.09 | 36.15 | +0.058% | 1,292 | +18.250% |
| 2025-08-27 | 36.16 | 36.16 | 36.08 | 36.12 | +0.150% | 1,654 | +18.318% |
| 2025-08-26 | 36.04 | 36.07 | 36.00 | 36.07 | +0.083% | 4,027 | +18.496% |
| 2025-08-25 | 36.04 | 36.14 | 36.00 | 36.04 | -0.235% | 5,607 | +18.595% |
| 2025-08-22 | 35.89 | 36.16 | 35.89 | 36.13 | +0.851% | 7,176 | +18.316% |
| 2025-08-21 | 35.78 | 35.87 | 35.77 | 35.82 | -0.139% | 3,370 | +19.323% |
| 2025-08-20 | 35.41 | 35.87 | 35.41 | 35.87 | -0.070% | 3,305 | +19.157% |
| 2025-08-19 | 35.85 | 35.97 | 35.84 | 35.90 | -0.070% | 3,398 | +19.074% |
| 2025-08-18 | 35.84 | 35.92 | 35.84 | 35.92 | +0.042% | 1,593 | +18.991% |
| 2025-08-15 | 35.90 | 35.91 | 35.88 | 35.91 | -0.167% | 6,001 | +19.041% |
| 2025-08-14 | 35.93 | 35.98 | 35.92 | 35.97 | -0.229% | 936 | +18.842% |
| 2025-08-13 | 35.96 | 36.05 | 35.92 | 36.05 | +0.347% | 5,865 | +18.570% |
| 2025-08-12 | 35.82 | 35.92 | 35.81 | 35.92 | +0.596% | 7,415 | +18.982% |
| 2025-08-11 | 35.73 | 35.74 | 35.69 | 35.71 | -0.182% | 11,772 | +19.691% |
| 2025-08-08 | 35.76 | 35.77 | 35.73 | 35.77 | +0.042% | 4,362 | +19.473% |
| 2025-08-07 | 35.86 | 35.86 | 35.72 | 35.76 | -0.168% | 4,923 | +19.523% |
| 2025-08-06 | 35.76 | 35.82 | 35.76 | 35.82 | +0.126% | 4,760 | +19.323% |
| 2025-08-05 | 35.77 | 35.82 | 35.71 | 35.77 | -0.084% | 7,713 | +19.473% |
| 2025-08-04 | 35.77 | 35.81 | 35.75 | 35.80 | +0.618% | 2,715 | +19.373% |
| 2025-08-01 | 35.57 | 35.60 | 35.53 | 35.59 | -0.614% | 3,909 | +20.111% |
| 2025-07-31 | 35.79 | 35.86 | 35.76 | 35.80 | +0.013% | 20,573 | +19.373% |
| 2025-07-30 | 35.81 | 35.95 | 35.72 | 35.80 | -0.153% | 8,467 | +19.389% |
| 2025-07-29 | 35.93 | 35.93 | 35.59 | 35.85 | -0.084% | 8,386 | +19.207% |
| 2025-07-28 | 35.93 | 36.00 | 35.84 | 35.88 | -0.181% | 5,921 | +19.107% |
| 2025-07-25 | 35.87 | 35.95 | 35.86 | 35.95 | +0.167% | 8,268 | +18.892% |
| 2025-07-24 | 35.85 | 35.95 | 35.85 | 35.89 | -0.014% | 7,353 | +19.090% |
| 2025-07-23 | 35.89 | 35.90 | 35.84 | 35.90 | +0.139% | 3,885 | +19.074% |
| 2025-07-22 | 35.70 | 35.84 | 35.70 | 35.84 | +0.448% | 10,812 | +19.240% |
| 2025-07-21 | 35.69 | 35.83 | 35.68 | 35.69 | -0.042% | 7,049 | +19.774% |
| 2025-07-18 | 35.71 | 35.72 | 35.59 | 35.70 | +0.140% | 1,868 | +19.724% |
| 2025-07-17 | 35.48 | 35.69 | 35.48 | 35.65 | +0.413% | 13,302 | +19.892% |
| 2025-07-16 | 35.46 | 35.51 | 35.35 | 35.50 | +0.094% | 8,561 | +20.387% |
| 2025-07-15 | 35.55 | 35.65 | 35.41 | 35.47 | -0.337% | 24,945 | +20.500% |
| 2025-07-14 | 35.56 | 35.60 | 35.55 | 35.59 | +0.084% | 7,399 | +20.094% |
| 2025-07-11 | 35.56 | 35.56 | 35.50 | 35.56 | -0.196% | 18,578 | +20.195% |
| 2025-07-10 | 35.57 | 35.63 | 35.57 | 35.63 | +0.141% | 39,552 | +19.959% |
| 2025-07-09 | 35.62 | 35.65 | 35.52 | 35.58 | 0.000% | 18,797 | +20.128% |
| 2025-07-08 | 35.48 | 35.58 | 35.47 | 35.58 | -0.084% | 6,258 | +20.128% |
| 2025-07-07 | 35.57 | 35.74 | 35.49 | 35.61 | -0.196% | 2,733 | +20.027% |
| 2025-07-03 | 35.56 | 35.68 | 35.56 | 35.68 | +0.535% | 272,447 | +19.791% |
| 2025-07-02 | 35.45 | 35.58 | 35.42 | 35.49 | -0.281% | 31,861 | +20.433% |
| 2025-07-01 | 35.43 | 35.59 | 35.43 | 35.59 | +0.169% | 2,294 | +20.094% |
| 2025-06-30 | 35.51 | 35.53 | 35.39 | 35.53 | +0.410% | 8,236 | +20.297% |
| 2025-06-27 | 35.40 | 35.44 | 35.32 | 35.38 | +0.355% | 90,182 | +20.790% |
| 2025-06-26 | 35.13 | 35.34 | 35.13 | 35.26 | -0.339% | 13,119 | +21.218% |
| 2025-06-25 | 35.42 | 35.43 | 35.36 | 35.38 | -0.254% | 3,382 | +20.807% |
| 2025-06-24 | 35.39 | 35.58 | 35.39 | 35.47 | +0.368% | 5,221 | +20.500% |
| 2025-06-23 | 35.18 | 35.43 | 35.18 | 35.34 | +0.142% | 47,746 | +20.944% |
| 2025-06-20 | 35.39 | 35.39 | 35.18 | 35.29 | 0.000% | 7,535 | +21.115% |
| 2025-06-18 | 35.29 | 35.29 | 35.18 | 35.29 | +0.057% | 4,814 | +21.115% |
| 2025-06-17 | 35.26 | 35.27 | 35.15 | 35.27 | -0.170% | 17,499 | +21.184% |
| 2025-06-16 | 35.22 | 35.36 | 35.22 | 35.33 | +0.170% | 6,315 | +20.978% |
| 2025-06-13 | 35.30 | 35.30 | 35.18 | 35.27 | -0.254% | 56,885 | +21.184% |
| 2025-06-12 | 35.33 | 35.36 | 35.33 | 35.36 | +0.084% | 270 | +20.876% |
| 2025-06-11 | 35.42 | 35.44 | 35.32 | 35.33 | +0.028% | 3,821 | +20.978% |
| 2025-06-10 | 35.41 | 35.41 | 35.28 | 35.32 | -0.226% | 1,117 | +21.012% |
| 2025-06-09 | 35.40 | 35.40 | 35.32 | 35.40 | +0.255% | 2,756 | +20.739% |
| 2025-06-06 | 35.36 | 35.41 | 35.31 | 35.31 | -0.057% | 2,229 | +21.046% |
| 2025-06-05 | 35.79 | 35.79 | 35.22 | 35.33 | -0.028% | 5,935 | +20.978% |
| 2025-06-04 | 35.27 | 35.39 | 35.27 | 35.34 | -0.057% | 2,953 | +20.944% |
| 2025-06-03 | 35.30 | 35.36 | 35.19 | 35.36 | +0.170% | 4,549 | +20.875% |
| 2025-06-02 | 35.27 | 35.30 | 35.13 | 35.30 | +0.341% | 4,611 | +21.081% |
| 2025-05-30 | 35.10 | 35.23 | 35.10 | 35.18 | +0.057% | 7,812 | +21.494% |
| 2025-05-29 | 35.11 | 35.25 | 35.11 | 35.16 | -0.227% | 5,484 | +21.563% |
| 2025-05-28 | 35.20 | 35.25 | 35.12 | 35.24 | +0.057% | 63,127 | +21.287% |
| 2025-05-27 | 35.14 | 35.30 | 35.14 | 35.22 | +0.370% | 3,580 | +21.356% |
| 2025-05-23 | 34.91 | 35.09 | 34.91 | 35.09 | +0.086% | 21,641 | +21.805% |
| 2025-05-22 | 35.01 | 35.14 | 34.95 | 35.06 | -0.313% | 8,989 | +21.910% |
| 2025-05-21 | 35.22 | 35.22 | 35.08 | 35.17 | -0.340% | 3,078 | +21.528% |
| 2025-05-20 | 32.64 | 35.29 | 31.90 | 35.29 | -0.311% | 21,013 | +21.115% |
| 2025-05-19 | 35.14 | 35.40 | 35.14 | 35.40 | +0.028% | 2,566 | +20.739% |
| 2025-05-16 | 35.32 | 35.39 | 35.32 | 35.39 | +0.426% | 37,035 | +20.773% |
| 2025-05-15 | 35.16 | 35.24 | 35.09 | 35.24 | +0.257% | 2,460 | +21.287% |
| 2025-05-14 | 35.07 | 35.19 | 35.07 | 35.15 | +0.084% | 1,545 | +21.599% |
| 2025-05-13 | 35.17 | 35.18 | 35.12 | 35.12 | +0.200% | 1,113 | +21.701% |
| 2025-05-12 | 35.22 | 35.22 | 35.00 | 35.05 | +0.588% | 99,987 | +21.944% |
| 2025-05-09 | 34.85 | 34.91 | 34.78 | 34.84 | +0.043% | 16,824 | +22.662% |
| 2025-05-08 | 34.88 | 34.96 | 34.76 | 34.83 | +0.317% | 11,319 | +22.715% |
| 2025-05-07 | 34.77 | 34.77 | 34.71 | 34.72 | -0.430% | 3,787 | +23.103% |
| 2025-05-06 | 34.73 | 34.87 | 34.68 | 34.87 | +0.115% | 2,277 | +22.574% |
| 2025-05-05 | 34.68 | 34.83 | 34.68 | 34.83 | +0.288% | 1,695 | +22.715% |
| 2025-05-02 | 34.74 | 34.82 | 34.73 | 34.73 | +0.347% | 13,090 | +23.068% |
| 2025-05-01 | 34.67 | 34.72 | 34.61 | 34.61 | -0.403% | 22,521 | +23.495% |
| 2025-04-30 | 34.51 | 34.75 | 34.51 | 34.75 | +0.086% | 37,089 | +22.997% |
| 2025-04-29 | 34.52 | 34.72 | 34.52 | 34.72 | +0.448% | 28,121 | +23.103% |
| 2025-04-28 | 34.54 | 34.56 | 34.51 | 34.56 | -0.043% | 482 | +23.655% |
| 2025-04-25 | 34.59 | 34.59 | 34.50 | 34.58 | +0.043% | 23,605 | +23.602% |
| 2025-04-24 | 34.43 | 34.56 | 34.43 | 34.56 | +0.831% | 2,420 | +23.655% |
| 2025-04-23 | 34.53 | 34.53 | 34.27 | 34.28 | +0.175% | 14,519 | +24.683% |
| 2025-04-22 | 34.05 | 34.30 | 34.05 | 34.22 | +0.706% | 74,634 | +24.902% |
| 2025-04-21 | 34.01 | 34.04 | 33.80 | 33.98 | -0.381% | 2,324 | +25.784% |
| 2025-04-17 | 34.20 | 34.25 | 34.01 | 34.11 | +0.059% | 7,600 | +25.305% |
| 2025-04-16 | 34.16 | 34.26 | 34.01 | 34.09 | -0.467% | 4,042 | +25.378% |
| 2025-04-15 | 34.26 | 34.37 | 34.12 | 34.25 | +0.234% | 32,105 | +24.793% |
| 2025-04-14 | 34.16 | 34.23 | 34.09 | 34.17 | 0.000% | 2,571 | +25.085% |