IFV
First Trust Dorsey Wright International Focus 5 ETF
stockNASDAQETF
Market OpenOct 2, 2026
24.86USD0.000%(0.00)8,695
24.51Bid24.97Ask0.46SpreadIFV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.88 | 25.01 | 24.74 | 24.86 | +0.949% | 10,239 | 0.000% |
| 2026-10-01 | 24.82 | 24.82 | 24.43 | 24.63 | -0.733% | 12,990 | +0.949% |
| 2026-09-30 | 25.18 | 25.18 | 24.76 | 24.81 | -0.992% | 29,705 | +0.209% |
| 2026-09-29 | 25.19 | 25.19 | 24.90 | 25.06 | -0.482% | 4,662 | -0.785% |
| 2026-09-28 | 25.18 | 25.23 | 25.18 | 25.18 | -0.747% | 9,626 | -1.263% |
| 2026-09-25 | 25.24 | 25.42 | 25.23 | 25.37 | +0.741% | 7,806 | -2.000% |
| 2026-09-24 | 25.15 | 25.32 | 25.09 | 25.18 | -0.904% | 12,237 | -1.274% |
| 2026-09-23 | 25.56 | 25.56 | 25.24 | 25.41 | -2.085% | 33,680 | -2.167% |
| 2026-09-22 | 25.90 | 26.03 | 25.71 | 25.95 | +0.778% | 8,178 | -4.207% |
| 2026-09-21 | 25.78 | 25.83 | 25.64 | 25.75 | +1.197% | 226,370 | -3.462% |
| 2026-09-18 | 25.41 | 25.48 | 25.33 | 25.45 | -0.793% | 233,019 | -2.306% |
| 2026-09-17 | 25.75 | 25.75 | 25.58 | 25.65 | +1.552% | 226,306 | -3.081% |
| 2026-09-16 | 25.43 | 25.58 | 25.26 | 25.26 | -0.555% | 13,206 | -1.577% |
| 2026-09-15 | 25.25 | 25.49 | 25.25 | 25.40 | -0.375% | 31,947 | -2.123% |
| 2026-09-14 | 25.32 | 25.72 | 25.29 | 25.50 | -2.016% | 12,065 | -2.491% |
| 2026-09-11 | 26.02 | 26.06 | 25.92 | 26.02 | +0.628% | 36,429 | -4.456% |
| 2026-09-10 | 25.97 | 26.07 | 25.86 | 25.86 | -1.547% | 6,959 | -3.856% |
| 2026-09-09 | 26.46 | 26.53 | 26.20 | 26.26 | -0.720% | 35,825 | -5.344% |
| 2026-09-08 | 26.63 | 26.63 | 26.43 | 26.45 | +0.243% | 4,327 | -6.025% |
| 2026-09-04 | 26.41 | 26.48 | 26.26 | 26.39 | +0.855% | 205,317 | -5.796% |
| 2026-09-03 | 26.02 | 26.25 | 26.01 | 26.17 | +1.203% | 35,170 | -4.991% |
| 2026-09-02 | 25.82 | 25.91 | 25.71 | 25.86 | +0.060% | 31,732 | -3.848% |
| 2026-09-01 | 25.92 | 26.07 | 25.77 | 25.84 | -1.516% | 44,256 | -3.790% |
| 2026-08-31 | 26.23 | 26.29 | 26.11 | 26.24 | -0.271% | 43,872 | -5.249% |
| 2026-08-28 | 26.45 | 26.59 | 26.20 | 26.31 | -0.390% | 32,295 | -5.505% |
| 2026-08-27 | 26.58 | 26.63 | 26.25 | 26.41 | +0.634% | 4,051 | -5.874% |
| 2026-08-26 | 26.36 | 26.47 | 26.21 | 26.25 | -0.419% | 11,082 | -5.277% |
| 2026-08-25 | 26.30 | 26.40 | 26.16 | 26.36 | +1.195% | 48,490 | -5.674% |
| 2026-08-24 | 26.05 | 26.13 | 25.93 | 26.04 | -0.628% | 56,616 | -4.546% |
| 2026-08-21 | 26.18 | 26.35 | 26.14 | 26.21 | +1.702% | 228,601 | -5.146% |
| 2026-08-20 | 25.81 | 26.20 | 25.77 | 25.77 | -1.369% | 64,859 | -3.531% |
| 2026-08-19 | 26.26 | 26.26 | 26.01 | 26.13 | +0.850% | 18,207 | -4.852% |
| 2026-08-18 | 26.08 | 26.08 | 25.84 | 25.91 | -2.198% | 37,566 | -4.044% |
| 2026-08-17 | 26.52 | 26.67 | 26.49 | 26.49 | +0.512% | 21,914 | -6.153% |
| 2026-08-14 | 26.40 | 26.49 | 26.30 | 26.36 | +0.247% | 21,053 | -5.673% |
| 2026-08-13 | 26.17 | 26.41 | 26.17 | 26.29 | +0.535% | 29,567 | -5.439% |
| 2026-08-12 | 26.28 | 26.38 | 26.15 | 26.15 | +0.637% | 21,043 | -4.933% |
| 2026-08-11 | 25.98 | 26.08 | 25.90 | 25.98 | +0.108% | 7,367 | -4.327% |
| 2026-08-10 | 25.99 | 26.06 | 25.89 | 25.96 | -0.556% | 13,799 | -4.224% |
| 2026-08-07 | 26.14 | 26.18 | 26.02 | 26.10 | +0.679% | 25,002 | -4.756% |
| 2026-08-06 | 25.98 | 26.11 | 25.83 | 25.93 | -0.515% | 18,131 | -4.109% |
| 2026-08-05 | 26.22 | 26.22 | 26.01 | 26.06 | +0.204% | 40,932 | -4.603% |
| 2026-08-04 | 25.70 | 26.10 | 25.70 | 26.01 | +1.907% | 30,156 | -4.409% |
| 2026-08-03 | 25.26 | 25.53 | 25.24 | 25.52 | +0.808% | 25,323 | -2.586% |
| 2026-07-31 | 25.45 | 25.45 | 24.98 | 25.32 | -0.097% | 52,534 | -1.799% |
| 2026-07-30 | 25.26 | 25.36 | 25.20 | 25.34 | +2.704% | 20,076 | -1.895% |
| 2026-07-29 | 24.75 | 25.05 | 24.65 | 24.67 | -0.593% | 28,299 | +0.758% |
| 2026-07-28 | 24.76 | 25.00 | 24.58 | 24.82 | -1.234% | 38,301 | +0.161% |
| 2026-07-27 | 25.18 | 25.29 | 24.97 | 25.13 | -0.336% | 53,627 | -1.074% |
| 2026-07-24 | 25.46 | 25.46 | 25.14 | 25.21 | -0.730% | 31,743 | -1.407% |
| 2026-07-23 | 25.50 | 25.51 | 25.32 | 25.40 | -0.829% | 29,969 | -2.126% |
| 2026-07-22 | 25.55 | 25.74 | 25.54 | 25.61 | +0.224% | 47,388 | -2.937% |
| 2026-07-21 | 25.54 | 25.67 | 25.27 | 25.55 | +2.107% | 30,089 | -2.720% |
| 2026-07-20 | 25.46 | 25.46 | 24.94 | 25.03 | -0.863% | 31,670 | -0.670% |
| 2026-07-17 | 24.95 | 25.41 | 24.89 | 25.25 | -0.624% | 53,611 | -1.527% |
| 2026-07-16 | 25.66 | 25.66 | 25.27 | 25.40 | -1.516% | 136,606 | -2.141% |
| 2026-07-15 | 25.82 | 25.91 | 25.57 | 25.80 | +0.292% | 29,686 | -3.625% |
| 2026-07-14 | 25.56 | 25.95 | 25.56 | 25.72 | +1.480% | 50,422 | -3.344% |
| 2026-07-13 | 25.57 | 25.63 | 25.32 | 25.34 | -2.275% | 35,186 | -1.914% |
| 2026-07-10 | 25.88 | 26.03 | 25.85 | 25.93 | -0.250% | 23,364 | -4.145% |
| 2026-07-09 | 26.04 | 26.10 | 25.91 | 26.00 | +0.873% | 20,510 | -4.385% |
| 2026-07-08 | 25.71 | 25.79 | 25.46 | 25.77 | -0.903% | 56,871 | -3.550% |
| 2026-07-07 | 26.06 | 26.31 | 25.90 | 26.01 | -2.511% | 317,475 | -4.421% |
| 2026-07-06 | 26.57 | 26.76 | 26.50 | 26.68 | +0.565% | 319,916 | -6.822% |
| 2026-07-02 | 26.84 | 26.89 | 26.10 | 26.53 | +0.227% | 43,941 | -6.295% |
| 2026-07-01 | 26.45 | 26.73 | 26.41 | 26.47 | -1.717% | 72,377 | -6.082% |
| 2026-06-30 | 26.82 | 27.00 | 26.68 | 26.93 | +1.272% | 17,395 | -7.695% |
| 2026-06-29 | 26.63 | 26.71 | 26.27 | 26.59 | +0.340% | 11,330 | -6.521% |
| 2026-06-26 | 26.51 | 26.65 | 26.41 | 26.50 | -1.556% | 14,938 | -6.203% |
| 2026-06-25 | 26.86 | 27.14 | 26.85 | 26.92 | +0.766% | 30,679 | -7.663% |
| 2026-06-24 | 26.81 | 26.90 | 26.58 | 26.72 | -0.601% | 44,738 | -6.956% |
| 2026-06-23 | 26.89 | 27.16 | 26.71 | 26.88 | -3.579% | 128,936 | -7.515% |
| 2026-06-22 | 27.77 | 27.97 | 27.77 | 27.88 | +0.446% | 23,747 | -10.825% |
| 2026-06-18 | 27.64 | 27.81 | 27.64 | 27.75 | +0.163% | 10,209 | -10.428% |
| 2026-06-17 | 28.34 | 28.34 | 27.71 | 27.71 | -1.489% | 56,907 | -10.282% |
| 2026-06-16 | 28.50 | 28.50 | 28.02 | 28.13 | -0.533% | 188,674 | -11.617% |
| 2026-06-15 | 28.70 | 28.70 | 28.17 | 28.28 | +2.088% | 35,199 | -12.088% |
| 2026-06-12 | 27.61 | 27.88 | 27.40 | 27.70 | +0.663% | 35,072 | -10.253% |
| 2026-06-11 | 26.98 | 27.52 | 26.84 | 27.52 | +3.056% | 33,341 | -9.657% |
| 2026-06-10 | 26.87 | 27.24 | 26.54 | 26.70 | -1.336% | 33,550 | -6.897% |
| 2026-06-09 | 27.47 | 27.47 | 26.68 | 27.06 | +0.178% | 62,996 | -8.141% |
| 2026-06-08 | 27.28 | 27.28 | 26.94 | 27.02 | +0.205% | 15,151 | -7.978% |
| 2026-06-05 | 27.46 | 27.46 | 26.78 | 26.96 | -3.663% | 109,161 | -7.789% |
| 2026-06-04 | 27.86 | 28.15 | 27.72 | 27.98 | -0.169% | 36,682 | -11.167% |
| 2026-06-03 | 28.05 | 28.26 | 27.94 | 28.03 | -0.632% | 85,325 | -11.317% |
| 2026-06-02 | 28.51 | 28.51 | 28.04 | 28.21 | -0.390% | 43,317 | -11.878% |
| 2026-06-01 | 28.10 | 28.42 | 28.05 | 28.32 | +0.248% | 26,643 | -12.221% |
| 2026-05-29 | 28.42 | 28.46 | 28.10 | 28.25 | +0.285% | 53,618 | -12.003% |
| 2026-05-28 | 27.69 | 28.35 | 27.69 | 28.17 | +0.505% | 47,503 | -11.753% |
| 2026-05-27 | 28.10 | 28.21 | 27.93 | 28.03 | -0.816% | 36,710 | -11.307% |
| 2026-05-26 | 28.42 | 28.42 | 28.08 | 28.26 | +2.363% | 76,703 | -12.031% |
| 2026-05-22 | 27.78 | 27.78 | 27.46 | 27.61 | -0.216% | 100,143 | -9.953% |
| 2026-05-21 | 27.13 | 27.72 | 27.13 | 27.67 | +0.693% | 42,415 | -10.147% |
| 2026-05-20 | 27.07 | 27.57 | 27.07 | 27.48 | +1.293% | 163,571 | -9.525% |
| 2026-05-19 | 27.02 | 27.32 | 26.96 | 27.13 | -1.153% | 33,840 | -8.355% |
| 2026-05-18 | 27.48 | 27.58 | 27.27 | 27.44 | +0.101% | 19,853 | -9.411% |
| 2026-05-15 | 27.75 | 27.75 | 27.30 | 27.41 | -2.756% | 26,783 | -9.320% |
| 2026-05-14 | 28.21 | 28.37 | 28.09 | 28.19 | -0.717% | 11,839 | -11.819% |
| 2026-05-13 | 28.25 | 28.50 | 28.18 | 28.40 | +1.212% | 25,006 | -12.451% |
| 2026-05-12 | 28.25 | 28.29 | 27.83 | 28.06 | -1.237% | 12,357 | -11.391% |
| 2026-05-11 | 28.16 | 28.52 | 28.16 | 28.41 | +0.541% | 34,556 | -12.487% |
| 2026-05-08 | 27.91 | 28.43 | 27.91 | 28.25 | +1.286% | 32,380 | -12.013% |
| 2026-05-07 | 28.40 | 28.40 | 27.89 | 27.90 | -1.620% | 41,547 | -10.882% |
| 2026-05-06 | 27.97 | 28.50 | 27.97 | 28.36 | +2.308% | 59,951 | -12.326% |
| 2026-05-05 | 27.65 | 27.81 | 27.63 | 27.72 | +1.940% | 10,439 | -10.302% |
| 2026-05-04 | 27.49 | 27.49 | 27.07 | 27.19 | -1.161% | 13,036 | -8.562% |
| 2026-05-01 | 27.53 | 27.64 | 27.46 | 27.51 | -0.083% | 18,929 | -9.623% |
| 2026-04-30 | 27.18 | 27.59 | 27.09 | 27.53 | +2.252% | 40,792 | -9.699% |
| 2026-04-29 | 26.95 | 27.04 | 26.77 | 26.92 | -0.467% | 11,880 | -7.665% |
| 2026-04-28 | 27.12 | 27.16 | 26.94 | 27.05 | -0.441% | 8,046 | -8.096% |
| 2026-04-27 | 27.36 | 27.37 | 27.09 | 27.17 | -0.023% | 92,136 | -8.501% |
| 2026-04-24 | 26.99 | 27.31 | 26.99 | 27.18 | +0.391% | 17,441 | -8.522% |
| 2026-04-23 | 27.16 | 27.37 | 26.93 | 27.07 | -1.144% | 11,022 | -8.164% |
| 2026-04-22 | 27.39 | 27.50 | 27.24 | 27.38 | +1.344% | 21,246 | -9.214% |
| 2026-04-21 | 27.51 | 27.51 | 27.02 | 27.02 | -1.493% | 7,400 | -7.994% |
| 2026-04-20 | 27.39 | 27.56 | 27.28 | 27.43 | -0.386% | 269,110 | -9.367% |
| 2026-04-17 | 27.79 | 27.79 | 27.49 | 27.54 | +1.234% | 6,244 | -9.717% |
| 2026-04-16 | 27.41 | 27.41 | 27.01 | 27.20 | -0.072% | 21,780 | -8.603% |
| 2026-04-15 | 27.33 | 27.33 | 27.06 | 27.22 | -0.221% | 30,360 | -8.669% |
| 2026-04-14 | 27.33 | 27.43 | 27.19 | 27.28 | +0.985% | 4,771 | -8.871% |
| 2026-04-13 | 26.53 | 27.07 | 26.53 | 27.01 | +0.256% | 15,821 | -7.973% |
| 2026-04-10 | 27.06 | 27.06 | 26.87 | 26.95 | +0.410% | 6,346 | -7.738% |
| 2026-04-09 | 26.78 | 26.93 | 26.77 | 26.84 | +0.179% | 8,266 | -7.360% |
| 2026-04-08 | 27.37 | 27.37 | 26.56 | 26.79 | +5.130% | 9,485 | -7.194% |
| 2026-04-07 | 25.62 | 25.63 | 25.28 | 25.48 | -0.667% | 465,694 | -2.433% |
| 2026-04-06 | 25.39 | 25.75 | 25.39 | 25.65 | +0.776% | 20,999 | -3.084% |
| 2026-04-02 | 25.21 | 25.53 | 25.19 | 25.45 | -0.688% | 82,546 | -2.332% |
| 2026-04-01 | 25.50 | 25.78 | 25.46 | 25.63 | +1.425% | 29,130 | -3.004% |
| 2026-03-31 | 24.99 | 25.35 | 24.84 | 25.27 | +3.080% | 25,643 | -1.622% |
| 2026-03-30 | 24.71 | 24.74 | 24.43 | 24.51 | +0.167% | 26,961 | +1.408% |
| 2026-03-27 | 24.61 | 24.69 | 24.39 | 24.47 | -1.180% | 23,481 | +1.577% |
| 2026-03-26 | 24.84 | 25.12 | 24.70 | 24.77 | -2.124% | 46,120 | +0.378% |
| 2026-03-25 | 25.47 | 25.47 | 25.18 | 25.30 | +2.058% | 436,856 | -1.754% |
| 2026-03-24 | 24.65 | 24.84 | 24.55 | 24.79 | -0.433% | 40,114 | +0.268% |
| 2026-03-23 | 24.86 | 25.16 | 24.73 | 24.90 | +1.967% | 23,214 | -0.166% |
| 2026-03-20 | 25.08 | 25.08 | 24.30 | 24.42 | -2.787% | 15,092 | +1.797% |
| 2026-03-19 | 24.80 | 25.31 | 24.67 | 25.12 | -0.951% | 98,537 | -1.040% |
| 2026-03-18 | 25.59 | 25.63 | 25.22 | 25.36 | -1.005% | 305,708 | -1.981% |
| 2026-03-17 | 25.61 | 25.77 | 25.54 | 25.62 | +0.454% | 53,451 | -2.966% |
| 2026-03-16 | 25.52 | 25.61 | 25.37 | 25.50 | +1.232% | 32,702 | -2.525% |
| 2026-03-13 | 25.45 | 25.45 | 25.12 | 25.19 | -1.697% | 16,575 | -1.324% |
| 2026-03-12 | 25.69 | 25.79 | 25.58 | 25.63 | -1.486% | 14,660 | -2.998% |
| 2026-03-11 | 25.98 | 26.17 | 25.88 | 26.02 | -0.054% | 57,391 | -4.440% |
| 2026-03-10 | 26.09 | 26.40 | 25.98 | 26.03 | +0.975% | 266,609 | -4.492% |
| 2026-03-09 | 25.27 | 25.90 | 25.09 | 25.78 | -0.129% | 31,592 | -3.560% |
| 2026-03-06 | 25.47 | 25.97 | 25.47 | 25.81 | -0.784% | 38,602 | -3.685% |
| 2026-03-05 | 26.31 | 26.31 | 25.70 | 26.02 | -1.960% | 35,878 | -4.440% |
| 2026-03-04 | 26.30 | 26.61 | 26.30 | 26.54 | +0.794% | 22,369 | -6.312% |
| 2026-03-03 | 26.14 | 26.48 | 25.75 | 26.33 | -3.756% | 25,143 | -5.569% |
| 2026-03-02 | 27.33 | 27.43 | 27.15 | 27.35 | -1.449% | 20,687 | -9.116% |
| 2026-02-27 | 27.82 | 27.91 | 27.68 | 27.76 | -0.136% | 17,623 | -10.433% |
| 2026-02-26 | 27.80 | 27.86 | 27.60 | 27.79 | -0.494% | 40,918 | -10.555% |
| 2026-02-25 | 27.84 | 27.98 | 27.79 | 27.93 | +1.313% | 49,914 | -10.997% |
| 2026-02-24 | 27.52 | 27.65 | 27.52 | 27.57 | +0.198% | 227,188 | -9.828% |
| 2026-02-23 | 27.74 | 27.74 | 27.40 | 27.52 | -0.094% | 13,562 | -9.649% |
| 2026-02-20 | 27.45 | 27.65 | 27.36 | 27.54 | +0.781% | 22,271 | -9.734% |
| 2026-02-19 | 27.14 | 27.39 | 27.14 | 27.33 | -0.553% | 30,876 | -9.029% |
| 2026-02-18 | 27.31 | 27.63 | 27.31 | 27.48 | +0.491% | 17,834 | -9.532% |
| 2026-02-17 | 27.02 | 27.43 | 27.02 | 27.34 | +0.637% | 24,636 | -9.088% |
| 2026-02-13 | 26.98 | 27.27 | 26.96 | 27.17 | -0.228% | 297,252 | -8.508% |
| 2026-02-12 | 27.66 | 27.67 | 27.14 | 27.23 | -1.191% | 18,963 | -8.717% |
| 2026-02-11 | 27.52 | 27.68 | 27.41 | 27.56 | +0.333% | 56,936 | -9.804% |
| 2026-02-10 | 27.39 | 27.55 | 27.35 | 27.47 | -0.092% | 48,489 | -9.504% |
| 2026-02-09 | 27.14 | 27.59 | 27.14 | 27.50 | +1.550% | 78,237 | -9.587% |
| 2026-02-06 | 26.75 | 27.14 | 26.75 | 27.08 | +2.104% | 15,805 | -8.185% |
| 2026-02-05 | 26.59 | 26.81 | 26.48 | 26.52 | -1.671% | 18,751 | -6.254% |
| 2026-02-04 | 27.33 | 27.33 | 26.81 | 26.97 | +0.257% | 85,544 | -7.820% |
| 2026-02-03 | 26.67 | 27.01 | 26.67 | 26.90 | +0.692% | 157,218 | -7.584% |
| 2026-02-02 | 26.67 | 26.79 | 26.58 | 26.71 | +0.393% | 39,481 | -6.944% |
| 2026-01-30 | 26.85 | 26.86 | 26.54 | 26.61 | -2.246% | 12,545 | -6.578% |
| 2026-01-29 | 27.23 | 27.29 | 27.01 | 27.22 | +0.394% | 11,177 | -8.676% |
| 2026-01-28 | 27.20 | 27.20 | 26.99 | 27.11 | +0.109% | 27,079 | -8.316% |
| 2026-01-27 | 26.76 | 27.09 | 26.76 | 27.09 | +1.519% | 12,938 | -8.217% |
| 2026-01-26 | 26.64 | 26.91 | 26.63 | 26.68 | +0.833% | 38,391 | -6.823% |
| 2026-01-23 | 26.35 | 26.53 | 26.18 | 26.46 | +0.634% | 47,250 | -6.047% |
| 2026-01-22 | 26.21 | 26.36 | 26.15 | 26.29 | +1.069% | 17,429 | -5.451% |
| 2026-01-21 | 25.91 | 26.12 | 25.78 | 26.02 | +1.519% | 35,545 | -4.440% |
| 2026-01-20 | 25.71 | 25.81 | 25.58 | 25.63 | -0.777% | 14,121 | -2.988% |
| 2026-01-16 | 25.88 | 25.91 | 25.73 | 25.83 | -0.034% | 12,689 | -3.742% |
| 2026-01-15 | 25.87 | 26.00 | 25.81 | 25.84 | -0.062% | 220,965 | -3.774% |
| 2026-01-14 | 25.79 | 25.92 | 25.72 | 25.85 | -0.189% | 23,479 | -3.834% |
| 2026-01-13 | 25.86 | 25.96 | 25.85 | 25.90 | -0.308% | 15,172 | -4.015% |
| 2026-01-12 | 25.76 | 26.14 | 25.76 | 25.98 | +0.893% | 70,676 | -4.311% |
| 2026-01-09 | 25.80 | 25.84 | 25.67 | 25.75 | +0.136% | 122,440 | -3.456% |
| 2026-01-08 | 25.63 | 25.75 | 25.56 | 25.71 | +0.173% | 12,479 | -3.325% |
| 2026-01-07 | 25.76 | 25.76 | 25.57 | 25.67 | -0.115% | 21,982 | -3.157% |
| 2026-01-06 | 25.67 | 25.75 | 25.58 | 25.70 | +0.682% | 262,290 | -3.268% |
| 2026-01-05 | 25.27 | 25.61 | 25.27 | 25.53 | +1.315% | 19,644 | -2.608% |
| 2026-01-02 | 25.04 | 25.28 | 25.04 | 25.19 | +1.468% | 13,865 | -1.328% |
| 2025-12-31 | 24.97 | 25.00 | 24.64 | 24.83 | +0.121% | 13,803 | +0.121% |
| 2025-12-30 | 24.87 | 25.01 | 24.80 | 24.80 | +0.162% | 23,366 | +0.242% |
| 2025-12-29 | 24.82 | 24.85 | 24.66 | 24.76 | -0.841% | 21,028 | +0.404% |
| 2025-12-26 | 24.82 | 24.99 | 24.82 | 24.97 | +0.523% | 4,219 | -0.441% |
| 2025-12-24 | 24.87 | 24.93 | 24.73 | 24.84 | -0.046% | 10,420 | +0.081% |
| 2025-12-23 | 24.90 | 24.94 | 24.69 | 24.85 | +0.263% | 11,417 | +0.035% |
| 2025-12-22 | 24.74 | 24.88 | 24.62 | 24.79 | +0.797% | 33,342 | +0.298% |
| 2025-12-19 | 24.57 | 24.73 | 24.54 | 24.59 | +0.863% | 13,842 | +1.098% |
| 2025-12-18 | 24.11 | 24.56 | 24.11 | 24.38 | +1.020% | 31,934 | +1.970% |
| 2025-12-17 | 24.43 | 24.44 | 24.06 | 24.13 | -0.580% | 11,122 | +3.010% |
| 2025-12-16 | 24.23 | 24.28 | 24.18 | 24.27 | -0.379% | 6,113 | +2.413% |
| 2025-12-15 | 24.50 | 24.53 | 24.29 | 24.37 | +0.088% | 18,817 | +2.025% |
| 2025-12-12 | 24.64 | 24.64 | 24.23 | 24.34 | -0.916% | 4,624 | +2.115% |
| 2025-12-11 | 24.63 | 24.67 | 24.43 | 24.57 | +0.453% | 9,772 | +1.180% |
| 2025-12-10 | 24.23 | 24.46 | 24.17 | 24.46 | +1.154% | 11,821 | +1.639% |
| 2025-12-09 | 24.21 | 24.29 | 24.10 | 24.18 | -0.514% | 17,795 | +2.812% |
| 2025-12-08 | 24.28 | 24.40 | 24.19 | 24.30 | -0.430% | 13,861 | +2.283% |
| 2025-12-05 | 24.73 | 24.73 | 24.33 | 24.41 | +0.288% | 6,042 | +1.844% |
| 2025-12-04 | 24.25 | 24.45 | 24.24 | 24.34 | +0.330% | 20,640 | +2.136% |
| 2025-12-03 | 24.11 | 24.35 | 24.10 | 24.26 | +0.248% | 30,802 | +2.473% |
| 2025-12-02 | 24.11 | 24.25 | 24.10 | 24.20 | +0.103% | 12,595 | +2.727% |
| 2025-12-01 | 24.10 | 24.27 | 24.10 | 24.18 | -0.225% | 10,408 | +2.834% |
| 2025-11-28 | 23.97 | 24.31 | 23.97 | 24.23 | +0.600% | 6,413 | +2.603% |
| 2025-11-26 | 24.03 | 24.16 | 23.94 | 24.09 | +0.919% | 21,912 | +3.218% |
| 2025-11-25 | 23.94 | 23.97 | 23.70 | 23.87 | +1.074% | 12,925 | +4.167% |
| 2025-11-24 | 23.65 | 23.67 | 23.46 | 23.61 | +0.799% | 9,427 | +5.285% |
| 2025-11-21 | 23.53 | 23.53 | 23.19 | 23.43 | +0.436% | 6,513 | +6.126% |
| 2025-11-20 | 23.75 | 23.88 | 23.32 | 23.32 | -1.726% | 10,411 | +6.588% |
| 2025-11-19 | 24.02 | 24.02 | 23.70 | 23.73 | -0.343% | 9,419 | +4.748% |
| 2025-11-18 | 23.47 | 23.85 | 23.47 | 23.81 | -0.728% | 15,283 | +4.389% |
| 2025-11-17 | 24.07 | 24.33 | 23.98 | 23.99 | -1.583% | 17,660 | +3.629% |
| 2025-11-14 | 24.30 | 24.58 | 24.17 | 24.38 | -1.297% | 12,133 | +1.988% |
| 2025-11-13 | 25.05 | 25.05 | 24.60 | 24.70 | -0.180% | 50,630 | +0.666% |
| 2025-11-12 | 24.88 | 24.90 | 24.57 | 24.74 | +0.263% | 26,187 | +0.485% |
| 2025-11-11 | 24.79 | 24.81 | 24.46 | 24.68 | +0.142% | 8,553 | +0.750% |
| 2025-11-10 | 24.51 | 24.76 | 24.43 | 24.64 | +1.639% | 10,655 | +0.893% |
| 2025-11-07 | 24.19 | 24.24 | 24.03 | 24.24 | -0.317% | 38,178 | +2.547% |
| 2025-11-06 | 24.31 | 24.45 | 24.13 | 24.32 | +0.246% | 17,438 | +2.222% |
| 2025-11-05 | 24.16 | 24.34 | 24.16 | 24.26 | +1.062% | 7,703 | +2.473% |
| 2025-11-04 | 23.99 | 24.24 | 23.96 | 24.00 | -1.959% | 169,906 | +3.562% |
| 2025-11-03 | 24.50 | 24.61 | 24.37 | 24.48 | +0.316% | 19,167 | +1.533% |
| 2025-10-31 | 24.39 | 24.48 | 24.29 | 24.41 | -0.597% | 7,588 | +1.854% |
| 2025-10-30 | 24.51 | 24.69 | 24.46 | 24.55 | -0.543% | 12,342 | +1.246% |
| 2025-10-29 | 24.44 | 24.98 | 24.44 | 24.69 | -0.072% | 13,939 | +0.696% |
| 2025-10-28 | 24.64 | 24.82 | 24.58 | 24.71 | -0.095% | 7,236 | +0.623% |
| 2025-10-27 | 24.57 | 24.81 | 24.57 | 24.73 | +0.869% | 22,100 | +0.527% |
| 2025-10-24 | 24.52 | 24.64 | 24.43 | 24.52 | +0.416% | 5,898 | +1.401% |
| 2025-10-23 | 24.35 | 24.46 | 24.20 | 24.41 | +0.863% | 10,615 | +1.823% |
| 2025-10-22 | 24.36 | 24.37 | 24.09 | 24.21 | +0.149% | 6,390 | +2.701% |
| 2025-10-21 | 24.19 | 24.45 | 24.16 | 24.17 | -1.168% | 15,020 | +2.855% |
| 2025-10-20 | 24.30 | 24.56 | 24.25 | 24.46 | +0.974% | 26,646 | +1.653% |
| 2025-10-17 | 24.24 | 24.28 | 24.16 | 24.22 | -0.901% | 7,395 | +2.644% |
| 2025-10-16 | 24.41 | 24.54 | 24.29 | 24.44 | +0.597% | 13,888 | +1.718% |
| 2025-10-15 | 24.31 | 24.39 | 24.25 | 24.30 | +0.002% | 3,757 | +2.326% |
| 2025-10-14 | 24.22 | 24.42 | 24.09 | 24.29 | -0.384% | 21,031 | +2.327% |
| 2025-10-13 | 24.42 | 24.44 | 24.27 | 24.39 | +1.386% | 21,920 | +1.934% |
| 2025-10-10 | 24.33 | 24.43 | 24.05 | 24.05 | -1.896% | 23,059 | +3.346% |
| 2025-10-09 | 24.62 | 24.69 | 24.49 | 24.52 | -0.431% | 12,725 | +1.387% |
| 2025-10-08 | 24.74 | 24.74 | 24.52 | 24.63 | +0.281% | 13,254 | +0.949% |
| 2025-10-07 | 24.77 | 24.77 | 24.50 | 24.56 | -0.719% | 18,521 | +1.233% |
| 2025-10-06 | 24.62 | 24.83 | 24.62 | 24.73 | +0.025% | 22,306 | +0.505% |
| 2025-10-03 | 24.72 | 24.85 | 24.66 | 24.73 | +0.401% | 31,503 | +0.531% |
| 2025-10-02 | 24.75 | 24.75 | 24.53 | 24.63 | +0.041% | 94,458 | +0.934% |
| 2025-10-01 | 24.55 | 24.71 | 24.49 | 24.62 | +0.568% | 85,449 | +0.975% |
| 2025-09-30 | 24.42 | 24.54 | 24.35 | 24.48 | +0.662% | 13,901 | +1.549% |
| 2025-09-29 | 24.22 | 24.32 | 24.22 | 24.32 | +0.983% | 30,084 | +2.220% |
| 2025-09-26 | 23.96 | 24.16 | 23.96 | 24.08 | +0.664% | 9,549 | +3.225% |
| 2025-09-25 | 23.81 | 23.98 | 23.81 | 23.92 | -0.934% | 4,956 | +3.911% |
| 2025-09-24 | 24.04 | 24.23 | 24.04 | 24.15 | -0.145% | 14,182 | +2.940% |
| 2025-09-23 | 24.22 | 24.37 | 24.15 | 24.18 | -0.336% | 9,350 | +2.791% |
| 2025-09-22 | 24.16 | 24.35 | 24.09 | 24.27 | +0.151% | 19,340 | +2.446% |
| 2025-09-19 | 24.27 | 24.27 | 24.19 | 24.23 | -0.114% | 14,177 | +2.600% |
| 2025-09-18 | 24.24 | 24.35 | 24.20 | 24.26 | -0.386% | 9,264 | +2.483% |
| 2025-09-17 | 24.52 | 24.54 | 24.26 | 24.35 | -0.292% | 12,390 | +2.088% |
| 2025-09-16 | 24.26 | 24.49 | 24.26 | 24.42 | -0.070% | 18,931 | +1.790% |
| 2025-09-15 | 24.37 | 24.58 | 24.37 | 24.44 | +0.431% | 12,464 | +1.718% |
| 2025-09-12 | 24.22 | 24.40 | 24.20 | 24.34 | -0.144% | 8,256 | +2.157% |
| 2025-09-11 | 24.24 | 24.42 | 24.17 | 24.37 | +1.521% | 14,084 | +2.011% |
| 2025-09-10 | 24.07 | 24.15 | 23.94 | 24.00 | -0.497% | 23,962 | +3.562% |
| 2025-09-09 | 24.14 | 24.20 | 24.10 | 24.13 | -0.016% | 5,749 | +3.047% |
| 2025-09-08 | 24.21 | 24.21 | 23.96 | 24.13 | +0.923% | 20,961 | +3.030% |
| 2025-09-05 | 24.12 | 24.12 | 23.81 | 23.91 | +1.006% | 11,860 | +3.981% |
| 2025-09-04 | 23.62 | 23.73 | 23.53 | 23.67 | +0.188% | 11,321 | +5.027% |
| 2025-09-03 | 23.59 | 23.72 | 23.55 | 23.63 | +0.190% | 16,784 | +5.225% |
| 2025-09-02 | 23.58 | 23.61 | 23.48 | 23.58 | -1.650% | 12,785 | +5.424% |
| 2025-08-29 | 23.98 | 24.05 | 23.91 | 23.98 | -0.077% | 4,430 | +3.685% |
| 2025-08-28 | 24.04 | 24.07 | 23.76 | 24.00 | +0.338% | 8,459 | +3.605% |
| 2025-08-27 | 23.96 | 24.04 | 23.80 | 23.91 | -1.283% | 6,972 | +3.955% |
| 2025-08-26 | 24.20 | 24.30 | 24.14 | 24.22 | +0.051% | 32,052 | +2.622% |
| 2025-08-25 | 24.39 | 24.44 | 24.20 | 24.21 | -0.973% | 26,888 | +2.674% |
| 2025-08-22 | 24.06 | 24.54 | 24.06 | 24.45 | +1.529% | 9,659 | +1.676% |
| 2025-08-21 | 24.07 | 24.12 | 24.05 | 24.08 | -0.054% | 12,748 | +3.231% |
| 2025-08-20 | 24.05 | 24.17 | 24.00 | 24.09 | +0.396% | 7,381 | +3.175% |
| 2025-08-19 | 24.04 | 24.17 | 24.00 | 24.00 | -0.350% | 11,923 | +3.583% |
| 2025-08-18 | 24.12 | 24.15 | 24.06 | 24.08 | -0.003% | 7,878 | +3.221% |
| 2025-08-15 | 24.16 | 24.16 | 24.09 | 24.09 | +0.250% | 3,890 | +3.218% |
| 2025-08-14 | 24.08 | 24.10 | 23.87 | 24.02 | 0.000% | 15,278 | +3.476% |
| 2025-08-13 | 24.06 | 24.11 | 23.94 | 24.02 | +0.451% | 11,753 | +3.476% |
| 2025-08-12 | 23.82 | 23.99 | 23.71 | 23.92 | +1.220% | 11,890 | +3.942% |
| 2025-08-11 | 23.75 | 23.75 | 23.59 | 23.63 | -0.678% | 8,865 | +5.211% |
| 2025-08-08 | 23.79 | 23.84 | 23.68 | 23.79 | +0.727% | 10,442 | +4.498% |
| 2025-08-07 | 23.66 | 23.68 | 23.51 | 23.62 | +0.748% | 382,418 | +5.258% |
| 2025-08-06 | 23.31 | 23.52 | 23.30 | 23.44 | +0.956% | 71,645 | +6.045% |
| 2025-08-05 | 23.26 | 23.32 | 23.11 | 23.22 | +0.586% | 5,034 | +7.058% |
| 2025-08-04 | 23.05 | 23.17 | 22.99 | 23.09 | +1.575% | 13,394 | +7.686% |
| 2025-08-01 | 22.79 | 22.82 | 22.58 | 22.73 | -1.089% | 20,450 | +9.381% |
| 2025-07-31 | 23.14 | 23.14 | 22.98 | 22.98 | -0.611% | 22,413 | +8.190% |
| 2025-07-30 | 23.21 | 23.34 | 23.09 | 23.12 | -0.986% | 19,261 | +7.529% |
| 2025-07-29 | 23.31 | 23.43 | 23.29 | 23.35 | +0.260% | 12,151 | +6.469% |
| 2025-07-28 | 23.52 | 23.52 | 23.22 | 23.29 | -1.817% | 14,891 | +6.746% |
| 2025-07-25 | 23.60 | 23.79 | 23.57 | 23.72 | +0.020% | 13,219 | +4.806% |
| 2025-07-24 | 23.84 | 23.86 | 23.67 | 23.72 | -0.584% | 18,271 | +4.827% |
| 2025-07-23 | 23.66 | 23.86 | 23.60 | 23.85 | +1.272% | 17,273 | +4.215% |
| 2025-07-22 | 23.44 | 23.59 | 23.43 | 23.55 | +0.598% | 7,337 | +5.540% |
| 2025-07-21 | 23.27 | 23.52 | 23.26 | 23.41 | +1.491% | 7,495 | +6.171% |
| 2025-07-18 | 23.20 | 23.26 | 23.07 | 23.07 | -0.018% | 24,217 | +7.755% |
| 2025-07-17 | 22.87 | 23.11 | 22.87 | 23.07 | +0.282% | 20,679 | +7.736% |
| 2025-07-16 | 23.32 | 23.32 | 22.83 | 23.01 | +0.263% | 19,126 | +8.040% |
| 2025-07-15 | 23.18 | 23.18 | 22.89 | 22.95 | -0.926% | 38,103 | +8.324% |
| 2025-07-14 | 23.15 | 23.22 | 23.10 | 23.16 | +0.443% | 36,107 | +7.322% |
| 2025-07-11 | 23.13 | 23.17 | 22.99 | 23.06 | -0.338% | 50,481 | +7.797% |
| 2025-07-10 | 22.98 | 23.28 | 22.98 | 23.14 | -0.237% | 850,608 | +7.433% |
| 2025-07-09 | 23.14 | 23.20 | 23.05 | 23.20 | +0.411% | 39,739 | +7.178% |
| 2025-07-08 | 22.92 | 23.15 | 22.89 | 23.10 | +1.094% | 32,308 | +7.619% |
| 2025-07-07 | 22.60 | 22.94 | 22.60 | 22.85 | +0.088% | 68,215 | +8.796% |
| 2025-07-03 | 22.85 | 22.93 | 22.78 | 22.83 | -0.262% | 10,716 | +8.892% |
| 2025-07-02 | 22.76 | 22.89 | 22.67 | 22.89 | -0.044% | 16,345 | +8.606% |
| 2025-07-01 | 22.97 | 22.97 | 22.71 | 22.90 | -0.087% | 8,290 | +8.559% |
| 2025-06-30 | 22.85 | 22.92 | 22.68 | 22.92 | +1.103% | 18,568 | +8.464% |
| 2025-06-27 | 22.86 | 22.87 | 22.60 | 22.67 | +0.532% | 326,876 | +9.660% |
| 2025-06-26 | 22.61 | 22.73 | 22.55 | 22.55 | +0.133% | 16,244 | +10.244% |
| 2025-06-25 | 22.42 | 22.68 | 22.42 | 22.52 | -0.642% | 9,635 | +10.391% |
| 2025-06-24 | 22.86 | 22.86 | 22.54 | 22.67 | +1.457% | 20,177 | +9.682% |
| 2025-06-23 | 22.10 | 22.34 | 22.02 | 22.34 | +1.592% | 42,853 | +11.280% |
| 2025-06-20 | 22.16 | 22.26 | 21.98 | 21.99 | -0.767% | 35,656 | +13.051% |
| 2025-06-18 | 22.28 | 22.32 | 22.12 | 22.16 | -0.427% | 16,363 | +12.184% |
| 2025-06-17 | 22.32 | 22.48 | 22.25 | 22.25 | -0.824% | 165,629 | +11.705% |
| 2025-06-16 | 22.64 | 22.68 | 22.44 | 22.44 | +0.763% | 81,317 | +10.784% |
| 2025-06-13 | 22.39 | 22.49 | 22.24 | 22.27 | -1.285% | 315,891 | +11.630% |
| 2025-06-12 | 22.68 | 22.70 | 22.54 | 22.56 | -0.265% | 33,561 | +10.195% |
| 2025-06-11 | 22.56 | 22.68 | 22.54 | 22.62 | +0.937% | 11,411 | +9.903% |
| 2025-06-10 | 22.50 | 22.60 | 22.38 | 22.41 | -0.199% | 18,005 | +10.933% |
| 2025-06-09 | 22.33 | 22.50 | 22.33 | 22.45 | +0.468% | 10,711 | +10.712% |
| 2025-06-06 | 22.28 | 22.47 | 22.28 | 22.35 | +0.134% | 12,790 | +11.230% |
| 2025-06-05 | 22.34 | 22.37 | 22.22 | 22.32 | +0.225% | 46,112 | +11.380% |
| 2025-06-04 | 22.41 | 22.41 | 22.17 | 22.27 | +0.906% | 48,141 | +11.630% |
| 2025-06-03 | 22.00 | 22.19 | 22.00 | 22.07 | -0.987% | 15,967 | +12.642% |
| 2025-06-02 | 22.14 | 22.29 | 22.10 | 22.29 | +1.061% | 24,611 | +11.530% |
| 2025-05-30 | 22.03 | 22.12 | 21.91 | 22.06 | +0.163% | 8,675 | +12.713% |
| 2025-05-29 | 22.10 | 22.12 | 21.99 | 22.02 | -0.181% | 31,221 | +12.897% |
| 2025-05-28 | 22.06 | 22.08 | 21.91 | 22.06 | -0.226% | 14,030 | +12.693% |
| 2025-05-27 | 22.12 | 22.24 | 22.10 | 22.11 | +0.867% | 12,840 | +12.438% |
| 2025-05-23 | 21.71 | 22.02 | 21.71 | 21.92 | -0.023% | 13,362 | +13.412% |
| 2025-05-22 | 21.94 | 21.99 | 21.90 | 21.93 | -0.204% | 5,955 | +13.386% |
| 2025-05-21 | 22.02 | 22.14 | 21.89 | 21.97 | 0.000% | 57,554 | +13.154% |
| 2025-05-20 | 21.88 | 22.04 | 21.87 | 21.97 | +0.320% | 14,519 | +13.154% |
| 2025-05-19 | 21.76 | 21.90 | 21.71 | 21.90 | +1.342% | 7,398 | +13.516% |
| 2025-05-16 | 21.59 | 21.61 | 21.52 | 21.61 | -0.231% | 5,144 | +15.039% |
| 2025-05-15 | 21.67 | 21.67 | 21.54 | 21.66 | +0.958% | 5,121 | +14.774% |
| 2025-05-14 | 21.48 | 21.50 | 21.42 | 21.45 | +0.348% | 3,905 | +15.873% |
| 2025-05-13 | 21.39 | 21.46 | 21.35 | 21.38 | +0.094% | 9,378 | +16.277% |
| 2025-05-12 | 21.49 | 21.49 | 21.22 | 21.36 | +1.177% | 8,978 | +16.386% |
| 2025-05-09 | 21.12 | 21.18 | 21.07 | 21.11 | +1.109% | 2,759 | +17.755% |
| 2025-05-08 | 21.03 | 21.08 | 20.88 | 20.88 | -0.191% | 15,475 | +19.061% |
| 2025-05-07 | 20.99 | 21.14 | 20.92 | 20.92 | -1.041% | 7,867 | +18.834% |
| 2025-05-06 | 21.13 | 21.25 | 21.13 | 21.14 | -0.047% | 5,432 | +17.597% |
| 2025-05-05 | 21.17 | 21.21 | 21.15 | 21.15 | +0.332% | 2,036 | +17.541% |
| 2025-05-02 | 21.00 | 21.18 | 21.00 | 21.08 | +0.958% | 6,535 | +17.932% |
| 2025-05-01 | 20.84 | 20.92 | 20.66 | 20.88 | +0.675% | 103,640 | +19.061% |
| 2025-04-30 | 20.71 | 20.91 | 20.64 | 20.74 | -0.718% | 4,765 | +19.865% |
| 2025-04-29 | 20.87 | 20.91 | 20.75 | 20.89 | +0.288% | 16,777 | +19.004% |
| 2025-04-28 | 20.70 | 20.83 | 20.63 | 20.83 | +1.164% | 40,323 | +19.347% |
| 2025-04-25 | 20.54 | 20.65 | 20.45 | 20.59 | +0.002% | 14,802 | +20.736% |
| 2025-04-24 | 20.44 | 20.64 | 20.44 | 20.59 | +0.685% | 10,375 | +20.738% |
| 2025-04-23 | 20.57 | 20.57 | 20.36 | 20.45 | +0.689% | 11,799 | +21.565% |
| 2025-04-22 | 20.13 | 20.45 | 20.13 | 20.31 | +1.632% | 24,387 | +22.403% |
| 2025-04-21 | 20.14 | 20.16 | 19.82 | 19.98 | +0.169% | 9,988 | +24.401% |
| 2025-04-17 | 19.73 | 20.14 | 19.73 | 19.95 | +0.910% | 4,874 | +24.612% |
| 2025-04-16 | 20.01 | 20.01 | 19.77 | 19.77 | -0.403% | 5,434 | +25.746% |
| 2025-04-15 | 19.97 | 20.00 | 19.85 | 19.85 | +0.532% | 3,709 | +25.239% |
| 2025-04-14 | 20.38 | 20.38 | 19.62 | 19.75 | 0.000% | 7,169 | +25.905% |