NXTG
First Trust Indxx NextG ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:56:47 AM EDT
157.76USD+0.150%(+0.24)1,868
157.33Bid157.73Ask0.40SpreadNXTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 157.12 | 157.76 | 156.90 | 157.76 | +0.150% | 1,868 | 0.000% |
| 2026-10-02 | 156.85 | 158.01 | 156.85 | 157.52 | +1.910% | 6,082 | +0.150% |
| 2026-10-01 | 154.42 | 154.97 | 153.59 | 154.57 | +0.404% | 6,948 | +2.063% |
| 2026-09-30 | 155.11 | 155.11 | 153.85 | 153.95 | -0.326% | 3,293 | +2.476% |
| 2026-09-29 | 154.86 | 155.03 | 154.03 | 154.45 | -0.070% | 6,468 | +2.142% |
| 2026-09-28 | 155.21 | 155.21 | 153.92 | 154.56 | -1.283% | 2,653 | +2.071% |
| 2026-09-25 | 156.36 | 156.98 | 155.94 | 156.57 | +0.792% | 5,176 | +0.762% |
| 2026-09-24 | 154.78 | 155.49 | 154.32 | 155.34 | -0.726% | 2,520 | +1.560% |
| 2026-09-23 | 157.75 | 157.75 | 156.44 | 156.47 | -1.478% | 2,013 | +0.823% |
| 2026-09-22 | 158.50 | 158.82 | 158.10 | 158.82 | +0.183% | 3,492 | -0.667% |
| 2026-09-21 | 156.92 | 158.69 | 156.92 | 158.53 | +2.462% | 7,722 | -0.486% |
| 2026-09-18 | 154.26 | 154.77 | 153.91 | 154.72 | -0.592% | 2,414 | +1.965% |
| 2026-09-17 | 155.85 | 155.89 | 155.48 | 155.64 | +1.886% | 5,503 | +1.361% |
| 2026-09-16 | 154.05 | 154.66 | 151.90 | 152.76 | -0.238% | 4,593 | +3.273% |
| 2026-09-15 | 153.20 | 153.75 | 152.78 | 153.12 | +0.489% | 6,890 | +3.027% |
| 2026-09-14 | 152.36 | 153.30 | 151.77 | 152.38 | -2.352% | 4,861 | +3.531% |
| 2026-09-11 | 154.24 | 156.05 | 154.23 | 156.05 | +2.376% | 11,078 | +1.097% |
| 2026-09-10 | 152.94 | 152.94 | 152.25 | 152.43 | -1.125% | 1,718 | +3.498% |
| 2026-09-09 | 154.38 | 154.38 | 154.01 | 154.16 | -0.245% | 3,694 | +2.334% |
| 2026-09-08 | 154.34 | 155.22 | 154.30 | 154.54 | -0.086% | 8,700 | +2.084% |
| 2026-09-04 | 154.70 | 154.70 | 154.49 | 154.67 | +1.068% | 3,862 | +1.996% |
| 2026-09-03 | 151.81 | 153.07 | 151.28 | 153.04 | +0.535% | 7,542 | +3.086% |
| 2026-09-02 | 151.43 | 152.26 | 151.36 | 152.22 | +0.298% | 2,515 | +3.638% |
| 2026-09-01 | 151.98 | 152.34 | 151.53 | 151.77 | -0.489% | 5,257 | +3.946% |
| 2026-08-31 | 152.30 | 152.72 | 151.92 | 152.52 | +0.397% | 7,094 | +3.438% |
| 2026-08-28 | 153.66 | 153.74 | 151.70 | 151.91 | -0.638% | 4,830 | +3.849% |
| 2026-08-27 | 152.50 | 152.97 | 152.41 | 152.89 | +0.610% | 5,214 | +3.186% |
| 2026-08-26 | 151.33 | 152.19 | 151.33 | 151.96 | +0.004% | 6,718 | +3.815% |
| 2026-08-25 | 151.24 | 151.96 | 151.24 | 151.96 | +1.537% | 2,393 | +3.819% |
| 2026-08-24 | 148.91 | 149.91 | 148.91 | 149.66 | -0.923% | 4,837 | +5.415% |
| 2026-08-21 | 151.43 | 151.43 | 150.81 | 151.05 | +0.233% | 3,056 | +4.442% |
| 2026-08-20 | 150.74 | 151.60 | 150.44 | 150.70 | -0.517% | 14,960 | +4.686% |
| 2026-08-19 | 152.87 | 152.87 | 151.08 | 151.48 | +0.028% | 3,583 | +4.145% |
| 2026-08-18 | 152.25 | 152.25 | 151.04 | 151.44 | -2.699% | 4,443 | +4.173% |
| 2026-08-17 | 156.26 | 156.66 | 155.64 | 155.64 | -0.058% | 5,933 | +1.362% |
| 2026-08-14 | 156.03 | 156.44 | 155.37 | 155.73 | +0.082% | 8,456 | +1.303% |
| 2026-08-13 | 155.46 | 156.69 | 155.46 | 155.60 | +0.648% | 12,671 | +1.387% |
| 2026-08-12 | 154.25 | 154.60 | 154.12 | 154.60 | +1.764% | 2,912 | +2.044% |
| 2026-08-11 | 152.05 | 152.41 | 151.37 | 151.92 | +0.423% | 4,905 | +3.844% |
| 2026-08-10 | 152.51 | 152.51 | 151.28 | 151.28 | -0.806% | 6,405 | +4.283% |
| 2026-08-07 | 152.34 | 152.51 | 151.63 | 152.51 | +1.509% | 5,889 | +3.442% |
| 2026-08-06 | 149.62 | 150.92 | 149.62 | 150.24 | +0.242% | 5,254 | +5.004% |
| 2026-08-05 | 151.15 | 151.15 | 149.81 | 149.88 | -1.059% | 5,305 | +5.258% |
| 2026-08-04 | 149.56 | 151.75 | 149.56 | 151.48 | +3.166% | 9,628 | +4.143% |
| 2026-08-03 | 145.00 | 147.04 | 144.22 | 146.84 | +1.315% | 6,176 | +7.440% |
| 2026-07-31 | 146.74 | 146.74 | 143.76 | 144.93 | -0.647% | 15,823 | +8.853% |
| 2026-07-30 | 144.71 | 145.90 | 144.31 | 145.87 | +3.289% | 6,587 | +8.148% |
| 2026-07-29 | 141.56 | 144.47 | 140.77 | 141.23 | -1.926% | 3,173 | +11.706% |
| 2026-07-28 | 142.59 | 144.61 | 142.59 | 144.00 | -1.162% | 27,590 | +9.554% |
| 2026-07-27 | 146.03 | 146.60 | 143.96 | 145.70 | +0.430% | 8,069 | +8.281% |
| 2026-07-24 | 145.50 | 146.24 | 145.04 | 145.07 | -0.571% | 5,558 | +8.746% |
| 2026-07-23 | 147.01 | 147.07 | 145.36 | 145.91 | -1.455% | 9,011 | +8.125% |
| 2026-07-22 | 148.36 | 148.86 | 148.06 | 148.06 | +0.803% | 3,372 | +6.551% |
| 2026-07-21 | 145.72 | 147.26 | 145.72 | 146.88 | +2.293% | 10,199 | +7.407% |
| 2026-07-20 | 144.06 | 144.87 | 143.37 | 143.59 | -0.487% | 19,833 | +9.870% |
| 2026-07-17 | 141.65 | 144.81 | 141.62 | 144.29 | -0.206% | 11,585 | +9.335% |
| 2026-07-16 | 145.12 | 145.80 | 144.29 | 144.59 | -1.974% | 6,662 | +9.110% |
| 2026-07-15 | 149.00 | 149.10 | 145.57 | 147.50 | -1.234% | 32,914 | +6.956% |
| 2026-07-14 | 150.43 | 150.43 | 149.06 | 149.34 | +0.175% | 12,519 | +5.636% |
| 2026-07-13 | 150.80 | 150.80 | 148.96 | 149.08 | -1.928% | 18,120 | +5.821% |
| 2026-07-10 | 151.20 | 152.13 | 151.20 | 152.01 | +0.560% | 2,699 | +3.781% |
| 2026-07-09 | 150.43 | 151.60 | 150.09 | 151.17 | +1.563% | 7,916 | +4.362% |
| 2026-07-08 | 147.87 | 148.84 | 146.48 | 148.84 | +1.209% | 22,570 | +5.993% |
| 2026-07-07 | 148.19 | 148.19 | 146.66 | 147.06 | -1.968% | 15,782 | +7.274% |
| 2026-07-06 | 149.55 | 151.02 | 149.55 | 150.01 | +1.304% | 6,644 | +5.164% |
| 2026-07-02 | 150.98 | 150.98 | 147.12 | 148.08 | -1.038% | 3,866 | +6.535% |
| 2026-07-01 | 150.41 | 151.35 | 149.44 | 149.64 | -2.416% | 12,008 | +5.429% |
| 2026-06-30 | 152.02 | 153.38 | 152.02 | 153.34 | +0.904% | 3,978 | +2.881% |
| 2026-06-29 | 151.93 | 151.97 | 148.58 | 151.97 | +0.417% | 12,130 | +3.811% |
| 2026-06-26 | 151.46 | 151.78 | 150.71 | 151.34 | -1.543% | 14,589 | +4.244% |
| 2026-06-25 | 154.60 | 154.73 | 152.18 | 153.71 | -0.162% | 16,745 | +2.635% |
| 2026-06-24 | 154.47 | 155.10 | 152.93 | 153.96 | -0.359% | 5,857 | +2.468% |
| 2026-06-23 | 153.09 | 155.84 | 153.09 | 154.51 | -3.561% | 15,492 | +2.100% |
| 2026-06-22 | 159.85 | 160.69 | 159.85 | 160.22 | +1.335% | 9,353 | -1.535% |
| 2026-06-18 | 157.24 | 158.47 | 157.09 | 158.11 | +2.503% | 12,736 | -0.221% |
| 2026-06-17 | 156.48 | 157.52 | 154.25 | 154.25 | -0.742% | 30,181 | +2.276% |
| 2026-06-16 | 158.65 | 159.36 | 155.40 | 155.40 | -2.712% | 8,689 | +1.517% |
| 2026-06-15 | 159.22 | 159.83 | 158.51 | 159.73 | +2.502% | 17,429 | -1.236% |
| 2026-06-12 | 153.87 | 156.75 | 153.54 | 155.84 | +0.456% | 59,887 | +1.235% |
| 2026-06-11 | 150.51 | 155.31 | 150.41 | 155.13 | +4.537% | 12,990 | +1.697% |
| 2026-06-10 | 150.21 | 152.24 | 148.29 | 148.40 | -2.969% | 16,607 | +6.310% |
| 2026-06-09 | 156.69 | 157.86 | 148.72 | 152.94 | -1.376% | 63,718 | +3.154% |
| 2026-06-08 | 155.71 | 156.53 | 154.44 | 155.07 | +1.902% | 12,431 | +1.734% |
| 2026-06-05 | 157.88 | 158.37 | 152.00 | 152.18 | -6.778% | 45,428 | +3.669% |
| 2026-06-04 | 162.18 | 163.96 | 159.95 | 163.24 | -1.782% | 8,742 | -3.357% |
| 2026-06-03 | 167.26 | 167.26 | 165.50 | 166.20 | -0.822% | 26,794 | -5.079% |
| 2026-06-02 | 165.12 | 167.58 | 165.12 | 167.58 | +2.850% | 15,133 | -5.859% |
| 2026-06-01 | 160.58 | 163.94 | 160.20 | 162.94 | +2.531% | 16,493 | -3.176% |
| 2026-05-29 | 158.94 | 159.49 | 158.31 | 158.91 | +1.399% | 6,398 | -0.726% |
| 2026-05-28 | 156.07 | 157.24 | 155.70 | 156.72 | +0.727% | 3,322 | +0.663% |
| 2026-05-27 | 155.90 | 155.90 | 154.44 | 155.59 | -0.381% | 4,915 | +1.395% |
| 2026-05-26 | 155.10 | 156.39 | 154.94 | 156.18 | +4.171% | 10,975 | +1.009% |
| 2026-05-22 | 149.20 | 150.39 | 149.00 | 149.93 | +1.765% | 28,847 | +5.222% |
| 2026-05-21 | 145.45 | 147.33 | 145.38 | 147.33 | +1.671% | 3,129 | +7.079% |
| 2026-05-20 | 143.23 | 144.91 | 143.23 | 144.91 | +1.923% | 6,679 | +8.868% |
| 2026-05-19 | 140.74 | 143.16 | 140.02 | 142.18 | -0.507% | 10,039 | +10.962% |
| 2026-05-18 | 144.63 | 144.63 | 141.55 | 142.90 | -0.194% | 7,313 | +10.399% |
| 2026-05-15 | 143.53 | 144.04 | 142.94 | 143.18 | -2.512% | 3,048 | +10.184% |
| 2026-05-14 | 146.96 | 147.50 | 146.58 | 146.87 | +0.840% | 10,759 | +7.417% |
| 2026-05-13 | 144.46 | 146.04 | 144.46 | 145.64 | +1.189% | 8,489 | +8.320% |
| 2026-05-12 | 144.35 | 144.35 | 142.00 | 143.93 | -1.689% | 15,087 | +9.607% |
| 2026-05-11 | 145.45 | 146.92 | 145.45 | 146.41 | +1.074% | 14,217 | +7.755% |
| 2026-05-08 | 142.48 | 144.85 | 142.17 | 144.85 | +3.537% | 11,300 | +8.913% |
| 2026-05-07 | 141.78 | 141.78 | 139.42 | 139.90 | -1.817% | 29,366 | +12.765% |
| 2026-05-06 | 141.12 | 142.53 | 140.22 | 142.49 | +2.487% | 14,952 | +10.717% |
| 2026-05-05 | 137.71 | 139.16 | 137.71 | 139.03 | +2.761% | 7,171 | +13.471% |
| 2026-05-04 | 136.38 | 136.63 | 134.88 | 135.30 | -0.318% | 4,186 | +16.604% |
| 2026-05-01 | 135.37 | 136.51 | 135.37 | 135.73 | +0.085% | 6,439 | +16.233% |
| 2026-04-30 | 133.56 | 135.61 | 132.97 | 135.61 | +3.040% | 5,908 | +16.331% |
| 2026-04-29 | 130.74 | 131.92 | 130.74 | 131.61 | +1.406% | 5,558 | +19.868% |
| 2026-04-28 | 129.09 | 129.79 | 128.68 | 129.79 | -0.674% | 8,588 | +21.553% |
| 2026-04-27 | 130.34 | 130.88 | 130.30 | 130.67 | -0.947% | 4,041 | +20.733% |
| 2026-04-24 | 131.25 | 131.92 | 131.25 | 131.92 | +2.032% | 2,114 | +19.590% |
| 2026-04-23 | 129.80 | 129.80 | 129.25 | 129.29 | -0.175% | 3,047 | +22.020% |
| 2026-04-22 | 128.81 | 129.52 | 128.75 | 129.52 | +1.478% | 6,440 | +21.806% |
| 2026-04-21 | 129.22 | 129.22 | 127.63 | 127.63 | -0.690% | 2,117 | +23.606% |
| 2026-04-20 | 127.54 | 128.62 | 127.54 | 128.52 | +0.400% | 2,688 | +22.753% |
| 2026-04-17 | 127.55 | 128.27 | 127.17 | 128.01 | +1.818% | 36,425 | +23.244% |
| 2026-04-16 | 124.73 | 125.72 | 124.09 | 125.72 | +1.353% | 10,475 | +25.485% |
| 2026-04-15 | 123.52 | 124.04 | 123.38 | 124.04 | +0.413% | 7,837 | +27.182% |
| 2026-04-14 | 122.61 | 123.55 | 122.61 | 123.53 | +0.843% | 4,153 | +27.707% |
| 2026-04-13 | 120.27 | 122.50 | 120.27 | 122.50 | +1.173% | 5,218 | +28.784% |
| 2026-04-10 | 121.24 | 121.36 | 120.78 | 121.08 | +0.335% | 9,697 | +30.294% |
| 2026-04-09 | 119.98 | 120.72 | 119.73 | 120.68 | +0.335% | 4,734 | +30.731% |
| 2026-04-08 | 120.30 | 120.30 | 119.66 | 120.27 | +4.184% | 3,035 | +31.169% |
| 2026-04-07 | 114.60 | 115.44 | 114.00 | 115.44 | +0.404% | 3,272 | +36.657% |
| 2026-04-06 | 115.00 | 115.56 | 114.58 | 114.98 | +0.833% | 10,040 | +37.209% |
| 2026-04-02 | 110.60 | 114.03 | 110.60 | 114.03 | +0.696% | 5,473 | +38.352% |
| 2026-04-01 | 112.97 | 114.03 | 112.97 | 113.24 | +1.178% | 3,854 | +39.314% |
| 2026-03-31 | 109.55 | 111.92 | 109.13 | 111.92 | +3.451% | 7,803 | +40.956% |
| 2026-03-30 | 110.64 | 110.64 | 107.69 | 108.19 | -1.486% | 4,685 | +45.820% |
| 2026-03-27 | 110.47 | 110.47 | 109.59 | 109.82 | -1.019% | 10,655 | +43.653% |
| 2026-03-26 | 112.78 | 112.78 | 110.95 | 110.95 | -2.764% | 2,479 | +42.189% |
| 2026-03-25 | 114.24 | 114.56 | 114.11 | 114.11 | +0.960% | 2,262 | +38.258% |
| 2026-03-24 | 111.38 | 113.02 | 111.38 | 113.02 | +0.030% | 3,173 | +39.586% |
| 2026-03-23 | 112.26 | 113.38 | 112.26 | 112.99 | +1.803% | 2,208 | +39.628% |
| 2026-03-20 | 113.57 | 113.57 | 110.67 | 110.99 | -3.103% | 5,559 | +42.145% |
| 2026-03-19 | 112.14 | 114.57 | 112.14 | 114.54 | +0.208% | 53,581 | +37.734% |
| 2026-03-18 | 115.35 | 115.65 | 114.30 | 114.30 | -1.564% | 4,726 | +38.020% |
| 2026-03-17 | 116.35 | 116.60 | 115.92 | 116.12 | +0.460% | 7,361 | +35.862% |
| 2026-03-16 | 114.68 | 116.02 | 114.68 | 115.59 | +1.896% | 6,005 | +36.487% |
| 2026-03-13 | 114.65 | 114.65 | 113.44 | 113.44 | -0.222% | 3,665 | +39.075% |
| 2026-03-12 | 113.68 | 114.12 | 113.68 | 113.69 | -1.881% | 1,598 | +38.766% |
| 2026-03-11 | 115.58 | 116.36 | 115.43 | 115.87 | -0.011% | 7,426 | +36.156% |
| 2026-03-10 | 115.53 | 116.97 | 115.53 | 115.88 | +0.054% | 3,597 | +36.141% |
| 2026-03-09 | 112.07 | 115.82 | 112.07 | 115.82 | +1.541% | 5,490 | +36.214% |
| 2026-03-06 | 114.45 | 114.70 | 114.06 | 114.06 | -1.067% | 3,576 | +38.313% |
| 2026-03-05 | 116.41 | 116.41 | 114.31 | 115.29 | -1.777% | 1,135 | +36.837% |
| 2026-03-04 | 116.00 | 117.55 | 116.00 | 117.38 | +1.342% | 3,006 | +34.405% |
| 2026-03-03 | 114.00 | 116.21 | 113.84 | 115.82 | -3.359% | 2,656 | +36.209% |
| 2026-03-02 | 119.38 | 120.00 | 118.94 | 119.85 | -0.807% | 2,532 | +31.633% |
| 2026-02-27 | 120.21 | 120.82 | 120.21 | 120.82 | +0.589% | 1,779 | +30.571% |
| 2026-02-26 | 120.54 | 120.54 | 119.64 | 120.12 | -0.579% | 1,527 | +31.340% |
| 2026-02-25 | 120.03 | 120.82 | 120.03 | 120.82 | +1.033% | 3,530 | +30.579% |
| 2026-02-24 | 119.09 | 119.75 | 119.06 | 119.58 | +1.461% | 5,498 | +31.928% |
| 2026-02-23 | 118.41 | 118.67 | 117.51 | 117.86 | -0.640% | 11,418 | +33.856% |
| 2026-02-20 | 118.37 | 118.62 | 117.98 | 118.62 | +0.902% | 2,367 | +33.000% |
| 2026-02-19 | 116.93 | 117.59 | 116.93 | 117.56 | -0.439% | 2,340 | +34.199% |
| 2026-02-18 | 117.92 | 118.57 | 117.69 | 118.07 | -0.128% | 4,670 | +33.610% |
| 2026-02-17 | 117.48 | 118.46 | 117.48 | 118.23 | -0.310% | 3,122 | +33.440% |
| 2026-02-13 | 117.73 | 118.86 | 116.90 | 118.59 | +0.729% | 2,631 | +33.027% |
| 2026-02-12 | 119.35 | 119.35 | 117.66 | 117.73 | -1.358% | 3,353 | +33.996% |
| 2026-02-11 | 119.08 | 119.35 | 119.04 | 119.35 | +1.537% | 1,724 | +32.177% |
| 2026-02-10 | 117.45 | 117.79 | 117.45 | 117.55 | +0.473% | 2,703 | +34.209% |
| 2026-02-09 | 115.72 | 116.99 | 115.72 | 116.99 | +1.205% | 2,276 | +34.844% |
| 2026-02-06 | 114.52 | 115.60 | 114.40 | 115.60 | +2.594% | 2,185 | +36.469% |
| 2026-02-05 | 112.47 | 113.20 | 112.47 | 112.68 | -0.807% | 3,351 | +40.008% |
| 2026-02-04 | 114.43 | 114.80 | 112.92 | 113.60 | -0.524% | 3,396 | +38.879% |
| 2026-02-03 | 115.08 | 115.08 | 113.40 | 114.19 | -0.258% | 7,801 | +38.150% |
| 2026-02-02 | 112.98 | 114.94 | 112.83 | 114.49 | +0.866% | 19,682 | +37.794% |
| 2026-01-30 | 113.97 | 114.63 | 113.38 | 113.51 | -1.405% | 2,091 | +38.987% |
| 2026-01-29 | 115.19 | 115.19 | 113.56 | 115.12 | -0.417% | 9,055 | +37.034% |
| 2026-01-28 | 115.44 | 115.69 | 115.22 | 115.61 | +0.203% | 7,349 | +36.463% |
| 2026-01-27 | 114.72 | 115.48 | 114.63 | 115.37 | +1.749% | 14,654 | +36.740% |
| 2026-01-26 | 113.50 | 113.56 | 113.35 | 113.39 | +0.341% | 3,061 | +39.131% |
| 2026-01-23 | 112.70 | 113.00 | 112.51 | 113.00 | +0.131% | 5,165 | +39.605% |
| 2026-01-22 | 112.80 | 113.14 | 112.80 | 112.86 | +0.831% | 2,433 | +39.788% |
| 2026-01-21 | 111.18 | 112.16 | 110.98 | 111.93 | +1.755% | 8,895 | +40.950% |
| 2026-01-20 | 110.01 | 110.99 | 109.92 | 110.00 | -1.393% | 5,618 | +43.424% |
| 2026-01-16 | 111.79 | 111.79 | 111.28 | 111.55 | +0.480% | 4,163 | +41.425% |
| 2026-01-15 | 110.84 | 111.75 | 110.84 | 111.02 | +0.449% | 41,436 | +42.105% |
| 2026-01-14 | 110.20 | 110.54 | 110.04 | 110.52 | +0.492% | 4,026 | +42.743% |
| 2026-01-13 | 110.26 | 110.26 | 109.80 | 109.98 | -0.416% | 6,196 | +43.445% |
| 2026-01-12 | 109.58 | 110.44 | 109.58 | 110.44 | +0.327% | 8,595 | +42.848% |
| 2026-01-09 | 109.64 | 110.18 | 109.45 | 110.08 | +0.634% | 11,498 | +43.315% |
| 2026-01-08 | 109.72 | 109.72 | 109.02 | 109.39 | -0.937% | 10,364 | +44.225% |
| 2026-01-07 | 110.95 | 110.95 | 110.42 | 110.42 | -0.597% | 22,055 | +42.873% |
| 2026-01-06 | 110.50 | 111.12 | 110.46 | 111.08 | +1.154% | 37,037 | +42.019% |
| 2026-01-05 | 109.57 | 109.88 | 109.52 | 109.82 | +0.526% | 5,159 | +43.658% |
| 2026-01-02 | 108.95 | 109.36 | 108.92 | 109.24 | +1.370% | 4,847 | +44.414% |
| 2025-12-31 | 108.48 | 108.48 | 107.67 | 107.77 | -0.591% | 5,005 | +46.393% |
| 2025-12-30 | 108.49 | 108.67 | 108.30 | 108.41 | +0.250% | 4,630 | +45.527% |
| 2025-12-29 | 108.31 | 108.31 | 107.68 | 108.14 | -0.142% | 4,094 | +45.892% |
| 2025-12-26 | 108.25 | 108.29 | 108.11 | 108.29 | +0.333% | 1,331 | +45.684% |
| 2025-12-24 | 107.99 | 107.99 | 107.93 | 107.93 | +0.161% | 478 | +46.169% |
| 2025-12-23 | 107.47 | 107.76 | 107.37 | 107.76 | +0.459% | 1,846 | +46.404% |
| 2025-12-22 | 107.24 | 107.32 | 107.08 | 107.26 | +0.299% | 7,866 | +47.077% |
| 2025-12-19 | 105.90 | 107.32 | 105.90 | 106.94 | +1.364% | 9,904 | +47.516% |
| 2025-12-18 | 105.64 | 105.77 | 105.50 | 105.51 | +0.798% | 2,542 | +49.528% |
| 2025-12-17 | 106.25 | 106.33 | 104.59 | 104.67 | -1.191% | 13,021 | +50.721% |
| 2025-12-16 | 106.02 | 106.47 | 105.60 | 105.93 | -0.658% | 20,664 | +48.925% |
| 2025-12-15 | 107.51 | 107.55 | 106.63 | 106.63 | -0.010% | 12,582 | +47.945% |
| 2025-12-12 | 107.93 | 107.93 | 106.64 | 106.64 | -2.593% | 2,305 | +47.930% |
| 2025-12-11 | 109.25 | 109.48 | 108.72 | 109.48 | -0.343% | 14,188 | +44.094% |
| 2025-12-10 | 108.80 | 109.87 | 108.77 | 109.86 | +0.935% | 6,357 | +43.599% |
| 2025-12-09 | 108.67 | 108.95 | 108.67 | 108.84 | +0.111% | 4,077 | +44.942% |
| 2025-12-08 | 108.80 | 108.88 | 108.42 | 108.72 | +0.054% | 1,365 | +45.102% |
| 2025-12-05 | 108.82 | 108.87 | 108.52 | 108.66 | +0.788% | 1,761 | +45.181% |
| 2025-12-04 | 108.05 | 108.05 | 107.80 | 107.81 | +0.101% | 3,576 | +46.326% |
| 2025-12-03 | 106.82 | 107.72 | 106.82 | 107.71 | +0.523% | 2,743 | +46.474% |
| 2025-12-02 | 106.38 | 107.14 | 106.38 | 107.14 | +0.746% | 6,215 | +47.240% |
| 2025-12-01 | 105.64 | 106.68 | 105.64 | 106.35 | -0.183% | 2,139 | +48.338% |
| 2025-11-28 | 106.31 | 106.55 | 106.30 | 106.55 | +0.614% | 611 | +48.068% |
| 2025-11-26 | 104.93 | 105.95 | 104.93 | 105.90 | +1.447% | 3,283 | +48.977% |
| 2025-11-25 | 103.65 | 104.42 | 103.29 | 104.39 | +0.547% | 18,982 | +51.133% |
| 2025-11-24 | 102.20 | 103.85 | 102.20 | 103.82 | +1.730% | 14,752 | +51.959% |
| 2025-11-21 | 101.48 | 102.57 | 101.01 | 102.05 | +0.985% | 5,692 | +54.587% |
| 2025-11-20 | 104.63 | 104.70 | 101.06 | 101.06 | -2.050% | 7,199 | +56.110% |
| 2025-11-19 | 103.45 | 103.64 | 102.71 | 103.17 | -0.110% | 22,897 | +52.910% |
| 2025-11-18 | 103.54 | 103.64 | 102.59 | 103.29 | -1.178% | 3,370 | +52.741% |
| 2025-11-17 | 105.70 | 105.90 | 104.11 | 104.52 | -1.721% | 4,396 | +50.942% |
| 2025-11-14 | 104.97 | 106.84 | 104.97 | 106.35 | +0.004% | 7,562 | +48.343% |
| 2025-11-13 | 107.83 | 107.83 | 106.34 | 106.34 | -1.850% | 1,739 | +48.349% |
| 2025-11-12 | 108.27 | 108.58 | 108.24 | 108.35 | +0.345% | 8,164 | +45.604% |
| 2025-11-11 | 107.95 | 108.34 | 107.76 | 107.98 | -0.045% | 2,977 | +46.106% |
| 2025-11-10 | 107.93 | 108.14 | 107.33 | 108.03 | +1.537% | 3,635 | +46.039% |
| 2025-11-07 | 105.61 | 106.39 | 104.87 | 106.39 | -0.568% | 5,684 | +48.284% |
| 2025-11-06 | 107.83 | 107.83 | 106.78 | 107.00 | -1.010% | 8,704 | +47.442% |
| 2025-11-05 | 106.57 | 108.34 | 106.57 | 108.09 | +0.934% | 4,236 | +45.952% |
| 2025-11-04 | 107.88 | 108.28 | 107.03 | 107.09 | -2.236% | 2,687 | +47.315% |
| 2025-11-03 | 110.01 | 110.01 | 109.40 | 109.54 | -0.206% | 7,161 | +44.022% |
| 2025-10-31 | 110.10 | 110.10 | 109.35 | 109.77 | +0.060% | 4,246 | +43.725% |
| 2025-10-30 | 109.53 | 110.24 | 109.53 | 109.70 | -0.861% | 6,509 | +43.811% |
| 2025-10-29 | 111.17 | 111.54 | 110.41 | 110.65 | -0.262% | 23,383 | +42.572% |
| 2025-10-28 | 110.17 | 111.21 | 108.28 | 110.94 | +0.542% | 34,810 | +42.200% |
| 2025-10-27 | 109.81 | 110.34 | 109.81 | 110.34 | +1.261% | 3,561 | +42.970% |
| 2025-10-24 | 108.86 | 109.17 | 108.86 | 108.97 | +0.921% | 2,466 | +44.772% |
| 2025-10-23 | 107.04 | 108.13 | 107.04 | 107.98 | +0.499% | 12,237 | +46.106% |
| 2025-10-22 | 107.57 | 107.57 | 106.69 | 107.44 | -0.836% | 4,498 | +46.835% |
| 2025-10-21 | 108.37 | 109.03 | 108.15 | 108.35 | -0.452% | 12,888 | +45.608% |
| 2025-10-20 | 108.63 | 108.93 | 108.63 | 108.84 | +1.259% | 8,628 | +44.950% |
| 2025-10-17 | 107.58 | 107.67 | 106.64 | 107.48 | -0.016% | 7,564 | +46.774% |
| 2025-10-16 | 108.32 | 108.32 | 107.20 | 107.50 | +0.298% | 13,297 | +46.751% |
| 2025-10-15 | 107.08 | 107.31 | 106.40 | 107.18 | +1.609% | 3,203 | +47.189% |
| 2025-10-14 | 104.81 | 106.29 | 104.81 | 105.48 | -0.481% | 5,666 | +49.557% |
| 2025-10-13 | 106.01 | 106.14 | 105.92 | 106.00 | +2.212% | 9,173 | +48.837% |
| 2025-10-10 | 107.03 | 107.06 | 103.70 | 103.70 | -3.222% | 4,383 | +52.130% |
| 2025-10-09 | 107.43 | 107.43 | 106.83 | 107.15 | -0.146% | 5,892 | +47.229% |
| 2025-10-08 | 106.31 | 107.31 | 106.31 | 107.31 | +1.643% | 10,578 | +47.013% |
| 2025-10-07 | 106.67 | 106.67 | 105.42 | 105.58 | -0.682% | 5,283 | +49.429% |
| 2025-10-06 | 106.53 | 106.59 | 106.30 | 106.30 | +1.099% | 8,440 | +48.410% |
| 2025-10-03 | 105.57 | 105.64 | 104.89 | 105.14 | +0.474% | 4,284 | +50.040% |
| 2025-10-02 | 105.03 | 105.03 | 104.18 | 104.65 | +0.165% | 5,227 | +50.751% |
| 2025-10-01 | 103.42 | 104.48 | 103.42 | 104.48 | +0.861% | 7,066 | +51.001% |
| 2025-09-30 | 103.50 | 103.58 | 102.78 | 103.58 | +0.525% | 12,309 | +52.300% |
| 2025-09-29 | 103.82 | 103.82 | 103.03 | 103.04 | +0.049% | 6,171 | +53.100% |
| 2025-09-26 | 102.57 | 103.14 | 102.56 | 102.99 | -0.152% | 4,069 | +53.175% |
| 2025-09-25 | 102.52 | 103.15 | 102.46 | 103.15 | -0.704% | 6,916 | +52.942% |
| 2025-09-24 | 104.76 | 104.76 | 103.81 | 103.88 | -0.625% | 7,351 | +51.866% |
| 2025-09-23 | 104.98 | 104.98 | 104.44 | 104.53 | -0.386% | 3,886 | +50.916% |
| 2025-09-22 | 104.81 | 105.05 | 104.57 | 104.94 | +0.582% | 5,150 | +50.334% |
| 2025-09-19 | 104.51 | 104.51 | 104.02 | 104.33 | -0.572% | 4,364 | +51.208% |
| 2025-09-18 | 104.92 | 105.06 | 104.39 | 104.93 | +1.185% | 5,046 | +50.343% |
| 2025-09-17 | 103.80 | 104.00 | 103.60 | 103.71 | +0.087% | 2,516 | +52.124% |
| 2025-09-16 | 103.30 | 103.61 | 103.21 | 103.61 | +0.227% | 2,629 | +52.256% |
| 2025-09-15 | 103.21 | 103.51 | 103.14 | 103.38 | +0.459% | 10,701 | +52.602% |
| 2025-09-12 | 102.61 | 102.95 | 102.61 | 102.91 | -0.452% | 4,864 | +53.302% |
| 2025-09-11 | 102.42 | 103.37 | 102.42 | 103.37 | +1.060% | 8,387 | +52.610% |
| 2025-09-10 | 101.99 | 102.51 | 101.99 | 102.29 | +1.147% | 10,564 | +54.228% |
| 2025-09-09 | 100.85 | 101.13 | 100.85 | 101.13 | +0.492% | 3,790 | +55.997% |
| 2025-09-08 | 100.37 | 100.70 | 100.20 | 100.64 | +0.479% | 12,150 | +56.765% |
| 2025-09-05 | 100.17 | 100.19 | 99.78 | 100.16 | +0.649% | 4,309 | +57.515% |
| 2025-09-04 | 98.78 | 99.51 | 98.63 | 99.51 | +1.108% | 8,457 | +58.537% |
| 2025-09-03 | 98.35 | 98.53 | 98.07 | 98.42 | -0.179% | 4,358 | +60.293% |
| 2025-09-02 | 97.97 | 98.60 | 97.94 | 98.60 | -0.993% | 5,268 | +60.006% |
| 2025-08-29 | 99.93 | 99.93 | 99.50 | 99.59 | -1.663% | 3,741 | +58.417% |
| 2025-08-28 | 100.84 | 101.27 | 100.84 | 101.27 | +0.625% | 3,319 | +55.782% |
| 2025-08-27 | 100.15 | 100.74 | 100.15 | 100.64 | +0.140% | 3,367 | +56.755% |
| 2025-08-26 | 100.50 | 100.57 | 100.34 | 100.50 | -0.105% | 6,324 | +56.975% |
| 2025-08-25 | 100.82 | 100.88 | 100.51 | 100.61 | -0.572% | 27,773 | +56.810% |
| 2025-08-22 | 100.13 | 101.58 | 100.13 | 101.19 | +2.171% | 28,039 | +55.912% |
| 2025-08-21 | 99.09 | 99.13 | 98.90 | 99.04 | -0.360% | 4,867 | +59.297% |
| 2025-08-20 | 99.42 | 99.42 | 98.75 | 99.39 | -0.266% | 2,311 | +58.724% |
| 2025-08-19 | 100.49 | 100.50 | 99.66 | 99.66 | -0.793% | 2,874 | +58.302% |
| 2025-08-18 | 100.23 | 100.45 | 100.23 | 100.45 | +0.327% | 1,464 | +57.045% |
| 2025-08-15 | 100.52 | 100.52 | 100.06 | 100.13 | -0.017% | 2,329 | +57.559% |
| 2025-08-14 | 99.79 | 100.14 | 99.65 | 100.14 | -0.620% | 3,228 | +57.532% |
| 2025-08-13 | 100.56 | 100.77 | 100.56 | 100.77 | +0.766% | 8,751 | +56.556% |
| 2025-08-12 | 99.29 | 100.00 | 99.29 | 100.00 | +1.769% | 3,403 | +57.756% |
| 2025-08-11 | 98.92 | 99.04 | 98.26 | 98.26 | -0.254% | 4,655 | +60.546% |
| 2025-08-08 | 98.55 | 98.63 | 98.43 | 98.52 | +0.495% | 1,963 | +60.138% |
| 2025-08-07 | 97.89 | 98.30 | 97.69 | 98.03 | +0.828% | 4,037 | +60.930% |
| 2025-08-06 | 96.88 | 97.26 | 96.79 | 97.22 | -0.077% | 3,283 | +62.263% |
| 2025-08-05 | 97.24 | 97.50 | 97.04 | 97.30 | +0.221% | 4,691 | +62.138% |
| 2025-08-04 | 96.79 | 97.08 | 96.79 | 97.08 | +1.274% | 44,295 | +62.497% |
| 2025-08-01 | 95.91 | 95.97 | 95.47 | 95.86 | -0.506% | 13,087 | +64.566% |
| 2025-07-31 | 97.34 | 97.44 | 96.35 | 96.35 | -0.906% | 15,273 | +63.733% |
| 2025-07-30 | 97.38 | 97.75 | 96.98 | 97.23 | -0.066% | 6,164 | +62.250% |
| 2025-07-29 | 97.17 | 97.42 | 97.03 | 97.30 | +0.191% | 25,312 | +62.142% |
| 2025-07-28 | 97.14 | 97.14 | 96.89 | 97.11 | -0.507% | 2,586 | +62.452% |
| 2025-07-25 | 97.44 | 97.61 | 97.37 | 97.61 | -0.239% | 2,648 | +61.628% |
| 2025-07-24 | 97.84 | 98.05 | 97.77 | 97.84 | -0.521% | 1,580 | +61.242% |
| 2025-07-23 | 97.81 | 98.37 | 97.79 | 98.35 | +0.634% | 3,904 | +60.401% |
| 2025-07-22 | 97.11 | 97.73 | 97.11 | 97.73 | -0.196% | 4,404 | +61.419% |
| 2025-07-21 | 97.95 | 98.45 | 97.92 | 97.92 | +0.349% | 4,203 | +61.103% |
| 2025-07-18 | 97.51 | 97.70 | 97.44 | 97.58 | -0.093% | 2,760 | +61.665% |
| 2025-07-17 | 97.14 | 97.77 | 97.14 | 97.68 | +0.738% | 15,906 | +61.515% |
| 2025-07-16 | 96.22 | 96.96 | 96.19 | 96.96 | +0.425% | 2,148 | +62.706% |
| 2025-07-15 | 97.50 | 97.50 | 96.34 | 96.55 | -0.176% | 4,619 | +63.397% |
| 2025-07-14 | 96.26 | 96.79 | 96.26 | 96.72 | -0.021% | 2,471 | +63.110% |
| 2025-07-11 | 96.72 | 97.07 | 96.72 | 96.74 | -0.830% | 3,264 | +63.076% |
| 2025-07-10 | 97.44 | 97.55 | 97.02 | 97.55 | +0.370% | 2,340 | +61.722% |
| 2025-07-09 | 97.88 | 97.88 | 96.77 | 97.19 | -0.164% | 3,301 | +62.321% |
| 2025-07-08 | 96.59 | 97.50 | 96.59 | 97.35 | +0.891% | 44,395 | +62.054% |
| 2025-07-07 | 97.20 | 97.20 | 96.49 | 96.49 | -1.751% | 3,568 | +63.499% |
| 2025-07-03 | 96.89 | 98.21 | 96.89 | 98.21 | +0.388% | 1,506 | +60.635% |
| 2025-07-02 | 96.84 | 97.83 | 96.84 | 97.83 | +0.586% | 1,350 | +61.259% |
| 2025-07-01 | 97.57 | 97.57 | 96.66 | 97.26 | -0.031% | 5,412 | +62.204% |
| 2025-06-30 | 97.18 | 97.29 | 96.74 | 97.29 | +0.704% | 5,472 | +62.154% |
| 2025-06-27 | 96.92 | 96.92 | 96.13 | 96.61 | +0.135% | 6,696 | +63.296% |
| 2025-06-26 | 96.02 | 96.48 | 95.71 | 96.48 | -0.093% | 3,945 | +63.516% |
| 2025-06-25 | 96.20 | 96.57 | 96.19 | 96.57 | -0.145% | 3,081 | +63.363% |
| 2025-06-24 | 95.59 | 96.71 | 95.59 | 96.71 | +1.993% | 14,540 | +63.127% |
| 2025-06-23 | 94.30 | 94.82 | 93.80 | 94.82 | +0.991% | 6,372 | +66.378% |
| 2025-06-20 | 94.43 | 94.43 | 93.55 | 93.89 | -0.456% | 3,225 | +68.026% |
| 2025-06-18 | 94.08 | 94.73 | 94.08 | 94.32 | +0.351% | 2,937 | +67.260% |
| 2025-06-17 | 94.33 | 94.53 | 93.88 | 93.99 | -0.980% | 2,101 | +67.848% |
| 2025-06-16 | 94.80 | 95.44 | 94.80 | 94.92 | +1.378% | 1,788 | +66.203% |
| 2025-06-13 | 93.51 | 94.04 | 93.38 | 93.63 | -1.219% | 2,236 | +68.493% |
| 2025-06-12 | 94.37 | 94.78 | 94.37 | 94.78 | +0.365% | 1,514 | +66.440% |
| 2025-06-11 | 94.57 | 94.78 | 94.44 | 94.44 | -0.042% | 1,631 | +67.048% |
| 2025-06-10 | 94.08 | 94.48 | 93.95 | 94.48 | +0.521% | 3,194 | +66.977% |
| 2025-06-09 | 93.55 | 94.14 | 93.53 | 93.99 | +0.718% | 6,078 | +67.848% |
| 2025-06-06 | 93.38 | 93.39 | 93.16 | 93.32 | +0.183% | 1,633 | +69.053% |
| 2025-06-05 | 93.40 | 93.40 | 93.15 | 93.15 | -0.150% | 3,928 | +69.361% |
| 2025-06-04 | 92.84 | 93.29 | 92.80 | 93.29 | +0.821% | 2,828 | +69.107% |
| 2025-06-03 | 91.78 | 92.53 | 91.64 | 92.53 | +0.751% | 4,501 | +70.496% |
| 2025-06-02 | 91.31 | 91.84 | 91.30 | 91.84 | +0.912% | 2,690 | +71.777% |
| 2025-05-30 | 90.81 | 91.01 | 90.39 | 91.01 | -0.660% | 1,922 | +73.344% |
| 2025-05-29 | 91.73 | 91.73 | 91.33 | 91.61 | +0.093% | 2,929 | +72.199% |
| 2025-05-28 | 91.64 | 91.76 | 91.39 | 91.53 | -0.727% | 4,135 | +72.359% |
| 2025-05-27 | 91.90 | 92.29 | 91.76 | 92.20 | +1.308% | 8,439 | +71.106% |
| 2025-05-23 | 90.37 | 91.11 | 90.37 | 91.01 | -0.241% | 2,932 | +73.344% |
| 2025-05-22 | 91.30 | 91.42 | 91.23 | 91.23 | -0.371% | 4,688 | +72.926% |
| 2025-05-21 | 92.17 | 92.55 | 91.34 | 91.57 | -0.575% | 3,599 | +72.283% |
| 2025-05-20 | 91.44 | 92.10 | 91.44 | 92.10 | +0.218% | 1,979 | +71.292% |
| 2025-05-19 | 90.64 | 91.90 | 90.64 | 91.90 | +0.382% | 15,687 | +71.665% |
| 2025-05-16 | 91.00 | 91.55 | 91.00 | 91.55 | +0.560% | 1,894 | +72.321% |
| 2025-05-15 | 90.60 | 91.04 | 90.57 | 91.04 | +0.753% | 3,042 | +73.286% |
| 2025-05-14 | 90.73 | 90.73 | 90.18 | 90.36 | -0.236% | 6,276 | +74.591% |
| 2025-05-13 | 89.86 | 90.74 | 89.76 | 90.57 | +0.292% | 12,794 | +74.178% |
| 2025-05-12 | 90.47 | 90.47 | 90.05 | 90.31 | +1.781% | 4,245 | +74.687% |
| 2025-05-09 | 88.97 | 88.97 | 88.54 | 88.73 | +0.830% | 6,481 | +77.798% |
| 2025-05-08 | 88.16 | 88.79 | 87.94 | 88.00 | +0.057% | 6,349 | +79.273% |
| 2025-05-07 | 87.97 | 88.25 | 87.66 | 87.95 | -0.509% | 3,078 | +79.375% |
| 2025-05-06 | 88.06 | 88.75 | 87.83 | 88.40 | -0.338% | 6,016 | +78.462% |
| 2025-05-05 | 88.72 | 88.88 | 88.57 | 88.70 | +0.328% | 5,133 | +77.858% |
| 2025-05-02 | 88.00 | 88.41 | 88.00 | 88.41 | +1.843% | 2,787 | +78.441% |
| 2025-05-01 | 86.97 | 87.10 | 86.81 | 86.81 | -0.069% | 4,132 | +81.730% |
| 2025-04-30 | 85.73 | 86.89 | 85.43 | 86.87 | +0.988% | 6,083 | +81.605% |
| 2025-04-29 | 85.60 | 86.14 | 85.60 | 86.02 | +0.738% | 2,746 | +83.399% |
| 2025-04-28 | 84.93 | 85.58 | 84.80 | 85.39 | +0.435% | 4,691 | +84.752% |
| 2025-04-25 | 84.77 | 85.08 | 84.44 | 85.02 | -0.153% | 4,652 | +85.556% |
| 2025-04-24 | 83.85 | 85.15 | 83.85 | 85.15 | +1.575% | 3,642 | +85.273% |
| 2025-04-23 | 84.72 | 84.72 | 83.50 | 83.83 | +1.146% | 13,484 | +88.190% |
| 2025-04-22 | 82.11 | 83.06 | 82.11 | 82.88 | +1.756% | 2,970 | +90.347% |
| 2025-04-21 | 81.49 | 81.51 | 80.68 | 81.45 | -0.294% | 4,194 | +93.689% |
| 2025-04-17 | 81.77 | 82.22 | 81.69 | 81.69 | +0.184% | 3,534 | +93.120% |
| 2025-04-16 | 81.37 | 81.72 | 80.79 | 81.54 | -0.706% | 11,118 | +93.476% |
| 2025-04-15 | 81.94 | 82.50 | 81.94 | 82.12 | 0.000% | 3,544 | +92.109% |