QABA
First Trust NASDAQ ABA Community Bank Index Fund
stockNASDAQETF
At CloseOct 2, 2026
65.59USD0.000%(0.00)1,119
65.24Bid65.38Ask0.14SpreadQABA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.59 | 65.70 | 65.14 | 65.59 | +1.282% | 1,631 | 0.000% |
| 2026-10-01 | 63.36 | 64.76 | 63.36 | 64.76 | +0.864% | 4,288 | +1.282% |
| 2026-09-30 | 64.75 | 64.75 | 63.95 | 64.21 | -0.646% | 2,273 | +2.158% |
| 2026-09-29 | 65.30 | 65.30 | 64.33 | 64.62 | -0.971% | 9,156 | +1.498% |
| 2026-09-28 | 65.37 | 65.75 | 65.26 | 65.26 | -1.186% | 2,177 | +0.512% |
| 2026-09-25 | 66.06 | 66.09 | 66.03 | 66.04 | +0.790% | 717 | -0.680% |
| 2026-09-24 | 65.25 | 65.63 | 64.93 | 65.52 | +0.360% | 6,648 | +0.105% |
| 2026-09-23 | 66.03 | 66.03 | 65.27 | 65.29 | -1.131% | 2,094 | +0.465% |
| 2026-09-22 | 67.07 | 67.07 | 66.04 | 66.04 | -0.798% | 3,578 | -0.671% |
| 2026-09-21 | 66.98 | 66.98 | 66.53 | 66.57 | -0.454% | 8,108 | -1.464% |
| 2026-09-18 | 66.30 | 66.92 | 66.27 | 66.87 | -0.113% | 117,933 | -1.911% |
| 2026-09-17 | 66.98 | 67.17 | 66.94 | 66.95 | -0.041% | 5,159 | -2.022% |
| 2026-09-16 | 67.29 | 67.29 | 66.25 | 66.97 | -1.364% | 847 | -2.062% |
| 2026-09-15 | 68.05 | 68.05 | 67.76 | 67.90 | -0.035% | 2,423 | -3.398% |
| 2026-09-14 | 67.47 | 68.07 | 67.47 | 67.92 | +0.404% | 13,105 | -3.432% |
| 2026-09-11 | 67.35 | 67.65 | 67.26 | 67.65 | +0.263% | 1,605 | -3.042% |
| 2026-09-10 | 67.47 | 67.47 | 67.47 | 67.47 | +0.644% | 444 | -2.787% |
| 2026-09-09 | 67.03 | 67.04 | 66.72 | 67.04 | -1.032% | 2,481 | -2.161% |
| 2026-09-08 | 68.20 | 68.29 | 67.70 | 67.74 | -1.288% | 10,044 | -3.171% |
| 2026-09-04 | 67.57 | 68.73 | 67.57 | 68.62 | +0.750% | 26,295 | -4.417% |
| 2026-09-03 | 68.11 | 68.11 | 68.11 | 68.11 | +0.779% | 325 | -3.701% |
| 2026-09-02 | 67.24 | 67.76 | 67.24 | 67.59 | +2.059% | 1,543 | -2.951% |
| 2026-09-01 | 66.80 | 67.10 | 66.05 | 66.22 | -1.150% | 22,180 | -0.953% |
| 2026-08-31 | 66.94 | 67.14 | 66.93 | 66.99 | -0.875% | 8,965 | -2.092% |
| 2026-08-28 | 67.95 | 67.95 | 67.56 | 67.59 | +0.001% | 2,202 | -2.949% |
| 2026-08-27 | 67.40 | 67.62 | 67.40 | 67.58 | -0.126% | 1,544 | -2.948% |
| 2026-08-26 | 67.84 | 67.84 | 67.67 | 67.67 | +0.048% | 2,086 | -3.070% |
| 2026-08-25 | 67.76 | 67.76 | 67.53 | 67.64 | -0.498% | 2,483 | -3.024% |
| 2026-08-24 | 68.49 | 68.68 | 67.97 | 67.98 | -0.064% | 40,055 | -3.507% |
| 2026-08-21 | 67.95 | 68.02 | 67.78 | 68.02 | +0.118% | 3,569 | -3.569% |
| 2026-08-20 | 67.72 | 68.00 | 67.50 | 67.94 | +0.024% | 28,269 | -3.455% |
| 2026-08-19 | 68.97 | 68.97 | 67.92 | 67.92 | -2.199% | 11,090 | -3.432% |
| 2026-08-18 | 69.80 | 70.22 | 69.28 | 69.45 | -0.492% | 27,295 | -5.555% |
| 2026-08-17 | 70.10 | 70.17 | 69.72 | 69.79 | -0.686% | 6,912 | -6.020% |
| 2026-08-14 | 70.46 | 70.51 | 70.17 | 70.28 | +0.070% | 13,229 | -6.665% |
| 2026-08-13 | 70.46 | 70.55 | 70.12 | 70.23 | +0.461% | 21,117 | -6.599% |
| 2026-08-12 | 69.43 | 69.98 | 69.43 | 69.90 | +0.685% | 15,900 | -6.169% |
| 2026-08-11 | 69.10 | 69.55 | 68.94 | 69.43 | +1.108% | 22,861 | -5.526% |
| 2026-08-10 | 68.81 | 69.02 | 68.32 | 68.67 | -0.490% | 25,356 | -4.479% |
| 2026-08-07 | 69.35 | 69.35 | 68.70 | 69.01 | -0.522% | 2,741 | -4.947% |
| 2026-08-06 | 70.16 | 70.23 | 69.28 | 69.37 | -0.858% | 7,756 | -5.444% |
| 2026-08-05 | 70.07 | 70.32 | 69.97 | 69.97 | -0.482% | 4,764 | -6.255% |
| 2026-08-04 | 69.96 | 70.66 | 69.88 | 70.31 | +0.762% | 11,815 | -6.707% |
| 2026-08-03 | 69.66 | 70.01 | 69.66 | 69.78 | +1.094% | 6,402 | -5.996% |
| 2026-07-31 | 68.94 | 69.08 | 68.87 | 69.02 | +0.110% | 5,805 | -4.967% |
| 2026-07-30 | 69.56 | 69.60 | 68.94 | 68.94 | -0.648% | 12,468 | -4.863% |
| 2026-07-29 | 69.63 | 69.87 | 69.39 | 69.39 | -0.300% | 10,825 | -5.479% |
| 2026-07-28 | 69.18 | 69.64 | 69.18 | 69.60 | +1.775% | 5,748 | -5.763% |
| 2026-07-27 | 68.71 | 68.75 | 68.29 | 68.39 | +0.237% | 23,955 | -4.090% |
| 2026-07-24 | 67.68 | 68.60 | 67.68 | 68.23 | +1.083% | 17,065 | -3.863% |
| 2026-07-23 | 66.99 | 67.51 | 66.51 | 67.50 | -0.441% | 17,010 | -2.822% |
| 2026-07-22 | 68.34 | 68.34 | 67.52 | 67.80 | -0.740% | 7,890 | -3.251% |
| 2026-07-21 | 68.06 | 68.30 | 67.46 | 68.30 | -0.046% | 6,028 | -3.966% |
| 2026-07-20 | 68.92 | 68.92 | 68.14 | 68.33 | -0.662% | 10,624 | -4.011% |
| 2026-07-17 | 69.24 | 69.57 | 68.49 | 68.79 | -1.614% | 9,618 | -4.647% |
| 2026-07-16 | 68.21 | 70.10 | 68.21 | 69.92 | +2.813% | 5,796 | -6.186% |
| 2026-07-15 | 67.44 | 68.43 | 67.41 | 68.00 | +1.116% | 11,402 | -3.547% |
| 2026-07-14 | 67.37 | 67.49 | 67.18 | 67.25 | -0.166% | 6,282 | -2.471% |
| 2026-07-13 | 67.14 | 67.42 | 67.11 | 67.37 | +0.289% | 1,152 | -2.633% |
| 2026-07-10 | 67.11 | 67.17 | 66.91 | 67.17 | +0.360% | 4,805 | -2.352% |
| 2026-07-09 | 66.88 | 67.18 | 66.82 | 66.93 | +1.506% | 2,314 | -2.000% |
| 2026-07-08 | 67.01 | 67.01 | 65.72 | 65.94 | -2.082% | 2,857 | -0.524% |
| 2026-07-07 | 68.11 | 68.11 | 67.34 | 67.34 | -0.785% | 2,648 | -2.595% |
| 2026-07-06 | 67.62 | 67.99 | 67.54 | 67.87 | +0.321% | 7,550 | -3.360% |
| 2026-07-02 | 68.24 | 68.24 | 67.42 | 67.66 | -1.378% | 1,609 | -3.049% |
| 2026-07-01 | 67.49 | 68.81 | 67.40 | 68.60 | +1.948% | 13,530 | -4.385% |
| 2026-06-30 | 67.20 | 67.42 | 67.18 | 67.29 | +0.252% | 3,057 | -2.523% |
| 2026-06-29 | 67.28 | 67.28 | 66.66 | 67.12 | -0.417% | 9,958 | -2.277% |
| 2026-06-26 | 66.84 | 67.55 | 66.68 | 67.40 | +1.039% | 3,722 | -2.685% |
| 2026-06-25 | 66.40 | 66.72 | 66.40 | 66.71 | +0.220% | 3,115 | -1.674% |
| 2026-06-24 | 66.09 | 66.74 | 66.09 | 66.56 | +1.127% | 15,150 | -1.458% |
| 2026-06-23 | 65.31 | 65.82 | 65.31 | 65.82 | +1.679% | 2,318 | -0.347% |
| 2026-06-22 | 64.80 | 64.89 | 64.55 | 64.73 | +0.775% | 24,369 | +1.326% |
| 2026-06-18 | 64.61 | 64.61 | 64.06 | 64.24 | +0.871% | 17,068 | +2.112% |
| 2026-06-17 | 65.14 | 65.14 | 63.26 | 63.68 | -1.731% | 48,711 | +3.001% |
| 2026-06-16 | 64.67 | 64.82 | 64.53 | 64.80 | +0.415% | 7,138 | +1.219% |
| 2026-06-15 | 65.95 | 66.25 | 64.53 | 64.53 | -1.925% | 7,428 | +1.639% |
| 2026-06-12 | 65.16 | 65.87 | 65.16 | 65.80 | +1.278% | 7,070 | -0.318% |
| 2026-06-11 | 65.08 | 65.08 | 64.28 | 64.97 | +0.478% | 7,879 | +0.956% |
| 2026-06-10 | 64.30 | 65.03 | 64.30 | 64.66 | +0.867% | 14,106 | +1.439% |
| 2026-06-09 | 64.75 | 64.88 | 63.93 | 64.11 | +1.172% | 4,483 | +2.319% |
| 2026-06-08 | 63.31 | 63.55 | 63.31 | 63.36 | +0.494% | 1,619 | +3.518% |
| 2026-06-05 | 62.79 | 63.05 | 62.79 | 63.05 | +0.531% | 2,962 | +4.029% |
| 2026-06-04 | 61.63 | 62.72 | 61.63 | 62.72 | +2.942% | 2,601 | +4.581% |
| 2026-06-03 | 61.26 | 61.39 | 60.93 | 60.93 | -2.394% | 3,348 | +7.657% |
| 2026-06-02 | 61.33 | 62.42 | 61.33 | 62.42 | +1.618% | 3,879 | +5.081% |
| 2026-06-01 | 61.75 | 61.75 | 61.03 | 61.43 | -1.522% | 2,247 | +6.781% |
| 2026-05-29 | 62.54 | 62.54 | 62.33 | 62.38 | +0.051% | 1,428 | +5.156% |
| 2026-05-28 | 61.91 | 62.38 | 61.70 | 62.34 | +0.160% | 6,602 | +5.210% |
| 2026-05-27 | 62.79 | 62.79 | 62.17 | 62.24 | -0.884% | 1,817 | +5.378% |
| 2026-05-26 | 62.33 | 62.80 | 62.33 | 62.80 | +1.130% | 6,476 | +4.447% |
| 2026-05-22 | 62.37 | 62.37 | 62.10 | 62.10 | +0.027% | 860 | +5.627% |
| 2026-05-21 | 61.41 | 62.08 | 61.27 | 62.08 | +0.297% | 28,294 | +5.656% |
| 2026-05-20 | 60.56 | 61.90 | 60.56 | 61.90 | +2.009% | 5,544 | +5.970% |
| 2026-05-19 | 60.76 | 60.88 | 60.68 | 60.68 | -0.362% | 907 | +8.098% |
| 2026-05-18 | 60.83 | 60.95 | 60.79 | 60.90 | +1.704% | 2,111 | +7.707% |
| 2026-05-15 | 60.70 | 60.70 | 59.73 | 59.88 | -1.230% | 2,747 | +9.542% |
| 2026-05-14 | 60.90 | 60.94 | 60.62 | 60.62 | +0.750% | 1,188 | +8.195% |
| 2026-05-13 | 60.28 | 60.31 | 60.09 | 60.17 | -1.146% | 1,750 | +9.006% |
| 2026-05-12 | 61.60 | 61.60 | 60.04 | 60.87 | -0.521% | 15,119 | +7.756% |
| 2026-05-11 | 62.23 | 62.23 | 61.19 | 61.19 | -1.800% | 3,740 | +7.195% |
| 2026-05-08 | 62.29 | 62.40 | 62.29 | 62.31 | +0.102% | 826 | +5.265% |
| 2026-05-07 | 62.20 | 62.25 | 62.20 | 62.25 | -0.530% | 283 | +5.373% |
| 2026-05-06 | 62.84 | 62.95 | 62.43 | 62.58 | +0.893% | 1,893 | +4.814% |
| 2026-05-05 | 61.95 | 62.16 | 61.95 | 62.03 | +1.483% | 2,973 | +5.750% |
| 2026-05-04 | 61.20 | 61.20 | 61.12 | 61.12 | -1.398% | 753 | +7.318% |
| 2026-05-01 | 61.57 | 62.22 | 61.57 | 61.99 | +0.513% | 1,306 | +5.818% |
| 2026-04-30 | 60.80 | 61.67 | 60.80 | 61.67 | +0.954% | 1,359 | +6.361% |
| 2026-04-29 | 62.31 | 62.31 | 61.05 | 61.09 | -2.350% | 1,444 | +7.375% |
| 2026-04-28 | 62.30 | 62.56 | 62.30 | 62.56 | +0.763% | 2,019 | +4.852% |
| 2026-04-27 | 61.38 | 62.08 | 61.38 | 62.08 | +1.454% | 1,061 | +5.652% |
| 2026-04-24 | 61.87 | 61.87 | 61.05 | 61.19 | -1.160% | 1,397 | +7.188% |
| 2026-04-23 | 61.50 | 61.91 | 61.50 | 61.91 | +0.906% | 2,686 | +5.945% |
| 2026-04-22 | 61.69 | 61.79 | 61.24 | 61.36 | -0.461% | 2,818 | +6.904% |
| 2026-04-21 | 62.76 | 62.76 | 61.64 | 61.64 | -1.667% | 418 | +6.412% |
| 2026-04-20 | 63.02 | 63.02 | 62.69 | 62.69 | +0.100% | 1,073 | +4.637% |
| 2026-04-17 | 63.15 | 63.15 | 62.62 | 62.62 | +2.434% | 1,164 | +4.742% |
| 2026-04-16 | 61.52 | 61.52 | 61.13 | 61.13 | -0.624% | 2,125 | +7.291% |
| 2026-04-15 | 61.79 | 61.79 | 61.06 | 61.52 | -0.398% | 2,086 | +6.622% |
| 2026-04-14 | 61.76 | 61.92 | 61.76 | 61.76 | -0.026% | 3,109 | +6.197% |
| 2026-04-13 | 61.18 | 61.78 | 61.11 | 61.78 | +0.272% | 1,923 | +6.170% |
| 2026-04-10 | 61.71 | 61.72 | 61.61 | 61.61 | -1.020% | 1,084 | +6.459% |
| 2026-04-09 | 61.06 | 62.44 | 61.06 | 62.25 | +1.574% | 6,173 | +5.373% |
| 2026-04-08 | 61.13 | 61.70 | 61.12 | 61.28 | +2.626% | 3,803 | +7.031% |
| 2026-04-07 | 59.34 | 59.71 | 59.34 | 59.71 | +0.231% | 1,641 | +9.842% |
| 2026-04-06 | 58.98 | 59.58 | 58.81 | 59.58 | +0.891% | 3,183 | +10.096% |
| 2026-04-02 | 57.94 | 59.05 | 57.94 | 59.05 | +0.312% | 1,369 | +11.077% |
| 2026-04-01 | 58.78 | 59.27 | 58.78 | 58.87 | +1.070% | 2,302 | +11.424% |
| 2026-03-31 | 58.20 | 58.36 | 57.82 | 58.24 | +1.518% | 3,592 | +12.616% |
| 2026-03-30 | 57.22 | 57.63 | 57.22 | 57.37 | +0.790% | 3,838 | +14.325% |
| 2026-03-27 | 57.27 | 57.35 | 56.83 | 56.92 | -1.379% | 1,365 | +15.229% |
| 2026-03-26 | 57.44 | 57.79 | 57.44 | 57.72 | -0.388% | 6,329 | +13.640% |
| 2026-03-25 | 57.99 | 58.14 | 57.71 | 57.94 | +0.043% | 4,070 | +13.199% |
| 2026-03-24 | 57.91 | 58.15 | 57.91 | 57.92 | +0.324% | 3,345 | +13.248% |
| 2026-03-23 | 58.09 | 58.82 | 57.73 | 57.73 | +2.243% | 25,811 | +13.616% |
| 2026-03-20 | 56.33 | 56.58 | 56.16 | 56.46 | -0.511% | 11,598 | +16.165% |
| 2026-03-19 | 55.65 | 56.76 | 55.65 | 56.76 | +1.324% | 1,729 | +15.570% |
| 2026-03-18 | 56.35 | 56.35 | 56.01 | 56.01 | -1.391% | 2,933 | +17.101% |
| 2026-03-17 | 56.90 | 56.97 | 56.80 | 56.80 | -0.520% | 1,732 | +15.472% |
| 2026-03-16 | 57.47 | 57.47 | 57.10 | 57.10 | +0.623% | 1,807 | +14.872% |
| 2026-03-13 | 57.44 | 57.44 | 56.67 | 56.75 | -0.184% | 8,971 | +15.587% |
| 2026-03-12 | 56.01 | 56.94 | 55.90 | 56.85 | -0.305% | 18,379 | +15.375% |
| 2026-03-11 | 56.75 | 57.15 | 56.70 | 57.03 | -0.945% | 39,794 | +15.022% |
| 2026-03-10 | 57.20 | 58.48 | 57.11 | 57.57 | -0.018% | 3,241 | +13.936% |
| 2026-03-09 | 56.37 | 57.60 | 55.93 | 57.58 | -0.370% | 4,139 | +13.915% |
| 2026-03-06 | 57.39 | 57.87 | 56.60 | 57.79 | -1.736% | 41,361 | +13.493% |
| 2026-03-05 | 59.07 | 59.07 | 58.43 | 58.81 | -1.503% | 9,877 | +11.523% |
| 2026-03-04 | 59.87 | 59.99 | 59.54 | 59.71 | +0.416% | 10,059 | +9.846% |
| 2026-03-03 | 58.24 | 59.57 | 58.10 | 59.47 | -0.432% | 3,276 | +10.303% |
| 2026-03-02 | 58.15 | 59.81 | 57.91 | 59.72 | +1.682% | 18,494 | +9.826% |
| 2026-02-27 | 60.18 | 60.18 | 58.50 | 58.74 | -4.496% | 16,740 | +11.673% |
| 2026-02-26 | 61.68 | 61.68 | 60.84 | 61.50 | +0.359% | 15,970 | +6.652% |
| 2026-02-25 | 60.47 | 61.28 | 60.46 | 61.28 | +2.103% | 14,097 | +7.036% |
| 2026-02-24 | 60.18 | 60.18 | 59.64 | 60.02 | +0.107% | 13,896 | +9.286% |
| 2026-02-23 | 62.38 | 62.38 | 59.75 | 59.95 | -4.330% | 10,051 | +9.403% |
| 2026-02-20 | 61.86 | 62.68 | 61.86 | 62.67 | +0.933% | 5,407 | +4.667% |
| 2026-02-19 | 61.92 | 62.09 | 61.70 | 62.09 | -0.348% | 2,145 | +5.643% |
| 2026-02-18 | 62.81 | 63.03 | 62.31 | 62.31 | -0.761% | 19,061 | +5.275% |
| 2026-02-17 | 62.53 | 63.11 | 62.52 | 62.78 | +0.402% | 16,456 | +4.474% |
| 2026-02-13 | 61.96 | 62.59 | 61.53 | 62.53 | +1.005% | 13,477 | +4.894% |
| 2026-02-12 | 62.79 | 62.94 | 61.37 | 61.91 | -0.785% | 8,488 | +5.948% |
| 2026-02-11 | 63.82 | 63.82 | 62.24 | 62.40 | -0.999% | 5,704 | +5.116% |
| 2026-02-10 | 63.84 | 63.84 | 62.88 | 63.03 | -1.229% | 38,817 | +4.066% |
| 2026-02-09 | 64.24 | 64.25 | 63.70 | 63.81 | -0.308% | 8,433 | +2.787% |
| 2026-02-06 | 63.64 | 64.14 | 63.64 | 64.01 | +1.614% | 4,333 | +2.470% |
| 2026-02-05 | 63.27 | 63.36 | 62.36 | 62.99 | -0.157% | 3,254 | +4.124% |
| 2026-02-04 | 63.22 | 63.64 | 63.09 | 63.09 | +1.466% | 18,565 | +3.961% |
| 2026-02-03 | 62.15 | 62.18 | 61.24 | 62.18 | +1.132% | 5,517 | +5.485% |
| 2026-02-02 | 61.17 | 61.69 | 61.17 | 61.49 | +2.247% | 4,801 | +6.678% |
| 2026-01-30 | 60.03 | 60.25 | 59.70 | 60.13 | -0.051% | 10,887 | +9.076% |
| 2026-01-29 | 59.82 | 60.17 | 59.20 | 60.17 | +1.908% | 10,682 | +9.020% |
| 2026-01-28 | 59.08 | 59.21 | 59.00 | 59.04 | -0.580% | 4,588 | +11.100% |
| 2026-01-27 | 59.76 | 59.76 | 59.27 | 59.38 | +0.028% | 4,669 | +10.455% |
| 2026-01-26 | 59.21 | 59.49 | 58.66 | 59.37 | +0.207% | 9,535 | +10.486% |
| 2026-01-23 | 61.40 | 61.40 | 59.08 | 59.24 | -3.735% | 4,847 | +10.715% |
| 2026-01-22 | 61.34 | 62.22 | 61.34 | 61.54 | +0.560% | 47,826 | +6.580% |
| 2026-01-21 | 60.20 | 61.20 | 60.20 | 61.20 | +4.589% | 9,271 | +7.178% |
| 2026-01-20 | 58.29 | 58.96 | 58.29 | 58.51 | -1.217% | 3,157 | +12.096% |
| 2026-01-16 | 59.55 | 59.55 | 59.16 | 59.24 | -0.598% | 5,598 | +10.731% |
| 2026-01-15 | 58.95 | 59.71 | 58.95 | 59.59 | +2.132% | 15,301 | +10.069% |
| 2026-01-14 | 57.55 | 58.35 | 57.46 | 58.35 | +1.333% | 8,222 | +12.416% |
| 2026-01-13 | 58.00 | 58.00 | 57.49 | 57.58 | -0.384% | 10,042 | +13.915% |
| 2026-01-12 | 58.02 | 58.09 | 57.72 | 57.80 | -0.990% | 8,037 | +13.477% |
| 2026-01-09 | 59.20 | 59.20 | 58.27 | 58.38 | -1.052% | 5,754 | +12.354% |
| 2026-01-08 | 57.45 | 59.23 | 57.45 | 59.00 | +2.218% | 2,800 | +11.173% |
| 2026-01-07 | 58.01 | 58.01 | 57.25 | 57.72 | -0.571% | 10,591 | +13.638% |
| 2026-01-06 | 57.46 | 58.10 | 57.34 | 58.05 | +0.552% | 9,183 | +12.990% |
| 2026-01-05 | 56.98 | 58.23 | 56.98 | 57.73 | +2.025% | 11,053 | +13.614% |
| 2026-01-02 | 56.36 | 56.87 | 56.02 | 56.59 | -0.135% | 16,709 | +15.914% |
| 2025-12-31 | 57.12 | 57.12 | 56.57 | 56.66 | -0.763% | 14,948 | +15.758% |
| 2025-12-30 | 57.18 | 57.25 | 57.00 | 57.10 | -0.764% | 8,306 | +14.875% |
| 2025-12-29 | 57.91 | 58.05 | 57.51 | 57.54 | -0.893% | 10,221 | +13.998% |
| 2025-12-26 | 58.14 | 58.14 | 57.86 | 58.06 | -0.177% | 3,418 | +12.979% |
| 2025-12-24 | 58.06 | 58.22 | 58.06 | 58.16 | -0.114% | 4,058 | +12.779% |
| 2025-12-23 | 58.64 | 58.73 | 58.09 | 58.23 | -0.746% | 5,855 | +12.651% |
| 2025-12-22 | 59.10 | 59.16 | 58.64 | 58.66 | -0.167% | 5,227 | +11.810% |
| 2025-12-19 | 59.48 | 59.48 | 58.51 | 58.76 | -1.212% | 2,562 | +11.623% |
| 2025-12-18 | 59.56 | 59.57 | 59.25 | 59.48 | +0.516% | 17,359 | +10.270% |
| 2025-12-17 | 59.26 | 59.67 | 59.06 | 59.18 | -0.030% | 4,515 | +10.839% |
| 2025-12-16 | 59.30 | 59.36 | 59.00 | 59.20 | -0.273% | 2,094 | +10.806% |
| 2025-12-15 | 59.33 | 59.44 | 59.22 | 59.36 | +0.432% | 1,657 | +10.503% |
| 2025-12-12 | 59.12 | 59.21 | 58.80 | 59.10 | -1.012% | 3,841 | +10.981% |
| 2025-12-11 | 59.15 | 60.03 | 59.15 | 59.71 | +0.406% | 4,883 | +9.857% |
| 2025-12-10 | 57.44 | 59.68 | 57.44 | 59.47 | +3.287% | 14,311 | +10.304% |
| 2025-12-09 | 58.11 | 58.25 | 57.52 | 57.57 | -0.110% | 30,270 | +13.929% |
| 2025-12-08 | 57.59 | 57.84 | 57.56 | 57.64 | +0.434% | 5,653 | +13.804% |
| 2025-12-05 | 57.49 | 57.54 | 57.34 | 57.39 | -0.371% | 37,158 | +14.298% |
| 2025-12-04 | 57.54 | 57.62 | 57.30 | 57.60 | +0.083% | 3,614 | +13.874% |
| 2025-12-03 | 56.49 | 57.55 | 56.49 | 57.55 | +2.036% | 11,927 | +13.969% |
| 2025-12-02 | 56.53 | 57.00 | 56.40 | 56.40 | -0.436% | 27,559 | +16.289% |
| 2025-12-01 | 56.58 | 56.80 | 56.58 | 56.65 | +0.851% | 9,147 | +15.782% |
| 2025-11-28 | 56.55 | 56.55 | 56.17 | 56.17 | -0.515% | 447 | +16.767% |
| 2025-11-26 | 56.38 | 56.69 | 56.38 | 56.46 | -0.476% | 2,885 | +16.166% |
| 2025-11-25 | 55.47 | 56.91 | 55.47 | 56.73 | +2.781% | 3,416 | +15.614% |
| 2025-11-24 | 55.08 | 55.36 | 55.00 | 55.20 | -0.037% | 2,311 | +18.829% |
| 2025-11-21 | 54.44 | 55.55 | 54.26 | 55.22 | +3.439% | 5,211 | +18.785% |
| 2025-11-20 | 54.18 | 54.50 | 53.38 | 53.38 | -0.009% | 2,585 | +22.871% |
| 2025-11-19 | 53.51 | 53.51 | 52.95 | 53.39 | +0.666% | 8,073 | +22.860% |
| 2025-11-18 | 52.92 | 53.20 | 52.85 | 53.03 | +0.807% | 2,806 | +23.678% |
| 2025-11-17 | 54.30 | 54.39 | 52.48 | 52.61 | -3.531% | 25,997 | +24.676% |
| 2025-11-14 | 53.97 | 54.69 | 53.77 | 54.54 | +0.234% | 9,503 | +20.274% |
| 2025-11-13 | 54.89 | 55.03 | 54.25 | 54.41 | -0.899% | 2,346 | +20.555% |
| 2025-11-12 | 55.19 | 55.63 | 54.90 | 54.90 | -0.202% | 7,856 | +19.471% |
| 2025-11-11 | 54.81 | 55.18 | 54.81 | 55.01 | +0.428% | 25,810 | +19.229% |
| 2025-11-10 | 54.74 | 55.02 | 54.31 | 54.78 | +0.538% | 10,097 | +19.739% |
| 2025-11-07 | 54.07 | 54.49 | 53.78 | 54.49 | +1.019% | 6,793 | +20.384% |
| 2025-11-06 | 54.34 | 54.36 | 53.81 | 53.94 | -0.965% | 21,420 | +21.611% |
| 2025-11-05 | 53.66 | 54.60 | 53.66 | 54.46 | +1.651% | 11,507 | +20.438% |
| 2025-11-04 | 53.23 | 53.65 | 53.23 | 53.58 | -0.200% | 11,442 | +22.426% |
| 2025-11-03 | 53.10 | 53.68 | 53.07 | 53.68 | +0.408% | 18,292 | +22.181% |
| 2025-10-31 | 53.30 | 53.51 | 52.82 | 53.47 | -0.290% | 118,231 | +22.679% |
| 2025-10-30 | 53.79 | 54.26 | 53.59 | 53.62 | +0.087% | 38,455 | +22.324% |
| 2025-10-29 | 54.69 | 54.95 | 53.25 | 53.57 | -2.087% | 8,944 | +22.430% |
| 2025-10-28 | 54.58 | 54.83 | 54.41 | 54.72 | -0.332% | 15,612 | +19.875% |
| 2025-10-27 | 55.27 | 55.39 | 54.74 | 54.90 | -0.213% | 8,124 | +19.476% |
| 2025-10-24 | 54.72 | 55.04 | 54.68 | 55.02 | +1.797% | 5,802 | +19.222% |
| 2025-10-23 | 54.18 | 54.34 | 53.85 | 54.05 | -0.341% | 5,710 | +21.364% |
| 2025-10-22 | 54.44 | 54.64 | 54.23 | 54.23 | -0.101% | 49,036 | +20.949% |
| 2025-10-21 | 53.97 | 54.38 | 53.97 | 54.29 | +0.245% | 4,786 | +20.827% |
| 2025-10-20 | 53.37 | 54.15 | 53.20 | 54.15 | +2.267% | 10,986 | +21.124% |
| 2025-10-17 | 52.75 | 53.09 | 52.38 | 52.95 | +1.483% | 403,633 | +23.870% |
| 2025-10-16 | 54.37 | 54.37 | 51.90 | 52.18 | -5.455% | 28,708 | +25.707% |
| 2025-10-15 | 56.70 | 56.70 | 55.10 | 55.19 | -2.151% | 228,996 | +18.850% |
| 2025-10-14 | 54.61 | 56.57 | 54.61 | 56.40 | +3.147% | 5,974 | +16.293% |
| 2025-10-13 | 54.56 | 54.68 | 54.01 | 54.68 | +1.784% | 10,896 | +19.953% |
| 2025-10-10 | 55.92 | 56.15 | 53.61 | 53.72 | -3.521% | 161,750 | +22.093% |
| 2025-10-09 | 56.21 | 56.21 | 55.48 | 55.68 | -0.750% | 75,684 | +17.794% |
| 2025-10-08 | 56.18 | 56.39 | 56.05 | 56.10 | -0.382% | 27,846 | +16.911% |
| 2025-10-07 | 56.66 | 57.10 | 56.30 | 56.32 | -0.624% | 17,922 | +16.464% |
| 2025-10-06 | 56.61 | 57.19 | 56.20 | 56.67 | +1.096% | 20,678 | +15.737% |
| 2025-10-03 | 56.22 | 56.43 | 56.02 | 56.06 | +0.676% | 3,864 | +17.005% |
| 2025-10-02 | 55.83 | 55.90 | 55.30 | 55.68 | -0.249% | 49,957 | +17.795% |
| 2025-10-01 | 55.92 | 55.92 | 55.52 | 55.82 | -0.588% | 24,057 | +17.502% |
| 2025-09-30 | 56.37 | 56.53 | 55.63 | 56.15 | -0.309% | 154,904 | +16.811% |
| 2025-09-29 | 56.76 | 56.76 | 56.20 | 56.33 | -1.234% | 99,535 | +16.450% |
| 2025-09-26 | 57.14 | 57.52 | 56.99 | 57.03 | +0.232% | 11,124 | +15.013% |
| 2025-09-25 | 56.74 | 57.05 | 56.60 | 56.90 | -0.756% | 72,717 | +15.280% |
| 2025-09-24 | 57.58 | 57.78 | 57.23 | 57.33 | -0.281% | 36,099 | +14.409% |
| 2025-09-23 | 57.72 | 58.22 | 57.45 | 57.49 | -0.227% | 40,480 | +14.087% |
| 2025-09-22 | 57.58 | 57.62 | 57.35 | 57.62 | -0.745% | 15,464 | +13.828% |
| 2025-09-19 | 58.66 | 58.66 | 58.01 | 58.06 | -1.647% | 3,097 | +12.980% |
| 2025-09-18 | 58.02 | 59.03 | 57.97 | 59.03 | +2.956% | 6,156 | +11.120% |
| 2025-09-17 | 57.08 | 58.59 | 57.08 | 57.33 | +0.750% | 100,400 | +14.405% |
| 2025-09-16 | 56.98 | 57.04 | 56.50 | 56.91 | -0.979% | 121,531 | +15.263% |
| 2025-09-15 | 57.92 | 57.92 | 57.41 | 57.47 | -0.782% | 10,880 | +14.135% |
| 2025-09-12 | 58.30 | 58.30 | 57.70 | 57.92 | -0.652% | 12,159 | +13.242% |
| 2025-09-11 | 57.78 | 58.30 | 57.74 | 58.30 | +0.627% | 8,333 | +12.503% |
| 2025-09-10 | 58.13 | 58.15 | 57.88 | 57.94 | -0.084% | 3,703 | +13.208% |
| 2025-09-09 | 58.66 | 58.66 | 57.99 | 57.99 | -1.050% | 2,430 | +13.113% |
| 2025-09-08 | 58.20 | 58.69 | 58.15 | 58.60 | +0.241% | 5,203 | +11.925% |
| 2025-09-05 | 59.51 | 59.51 | 58.25 | 58.46 | -0.921% | 13,728 | +12.194% |
| 2025-09-04 | 58.08 | 59.01 | 58.08 | 59.01 | +1.373% | 4,054 | +11.161% |
| 2025-09-03 | 58.70 | 58.70 | 57.88 | 58.21 | -0.230% | 3,385 | +12.688% |
| 2025-09-02 | 58.33 | 58.34 | 57.75 | 58.34 | -0.549% | 5,043 | +12.429% |
| 2025-08-29 | 58.85 | 59.05 | 58.66 | 58.66 | -0.312% | 4,528 | +11.812% |
| 2025-08-28 | 58.89 | 58.91 | 58.58 | 58.85 | -0.383% | 5,374 | +11.463% |
| 2025-08-27 | 58.65 | 59.26 | 58.65 | 59.07 | +0.608% | 5,571 | +11.036% |
| 2025-08-26 | 57.92 | 58.83 | 57.92 | 58.72 | +1.120% | 7,466 | +11.712% |
| 2025-08-25 | 58.25 | 58.32 | 58.07 | 58.07 | -0.709% | 3,268 | +12.963% |
| 2025-08-22 | 56.12 | 58.52 | 56.12 | 58.48 | +4.913% | 240,655 | +12.162% |
| 2025-08-21 | 55.51 | 55.86 | 55.51 | 55.74 | -0.237% | 1,579 | +17.673% |
| 2025-08-20 | 55.93 | 55.93 | 55.57 | 55.87 | +0.355% | 13,380 | +17.395% |
| 2025-08-19 | 55.81 | 56.10 | 55.65 | 55.68 | -0.095% | 22,276 | +17.811% |
| 2025-08-18 | 55.33 | 55.73 | 55.12 | 55.73 | +0.617% | 4,345 | +17.698% |
| 2025-08-15 | 56.23 | 56.23 | 55.29 | 55.39 | -1.745% | 8,339 | +18.425% |
| 2025-08-14 | 55.79 | 56.37 | 55.75 | 56.37 | -0.408% | 11,367 | +16.359% |
| 2025-08-13 | 55.95 | 56.60 | 55.95 | 56.60 | +1.677% | 1,168 | +15.884% |
| 2025-08-12 | 54.00 | 55.69 | 54.00 | 55.67 | +3.878% | 11,961 | +17.828% |
| 2025-08-11 | 53.78 | 53.78 | 53.55 | 53.59 | -0.019% | 2,412 | +22.397% |
| 2025-08-08 | 53.42 | 53.69 | 53.36 | 53.60 | +1.023% | 3,188 | +22.374% |
| 2025-08-07 | 54.07 | 54.07 | 53.02 | 53.06 | -0.987% | 14,695 | +23.626% |
| 2025-08-06 | 53.78 | 53.78 | 53.58 | 53.59 | -0.550% | 2,831 | +22.405% |
| 2025-08-05 | 53.81 | 53.88 | 52.98 | 53.88 | +0.421% | 86,581 | +21.732% |
| 2025-08-04 | 53.09 | 53.72 | 53.09 | 53.66 | +1.145% | 11,068 | +22.245% |
| 2025-08-01 | 53.73 | 53.73 | 52.63 | 53.05 | -1.989% | 82,007 | +23.644% |
| 2025-07-31 | 54.56 | 54.57 | 54.00 | 54.13 | -1.019% | 50,847 | +21.184% |
| 2025-07-30 | 55.71 | 55.80 | 54.41 | 54.68 | -1.488% | 114,536 | +19.949% |
| 2025-07-29 | 56.31 | 56.31 | 55.31 | 55.51 | -1.027% | 2,715 | +18.164% |
| 2025-07-28 | 55.94 | 56.14 | 55.85 | 56.09 | +0.362% | 5,928 | +16.951% |
| 2025-07-25 | 55.98 | 55.98 | 55.42 | 55.88 | -0.475% | 97,522 | +17.375% |
| 2025-07-24 | 57.12 | 57.12 | 56.03 | 56.15 | -1.954% | 258,412 | +16.817% |
| 2025-07-23 | 57.41 | 57.41 | 56.86 | 57.27 | -0.090% | 40,374 | +14.534% |
| 2025-07-22 | 57.13 | 57.66 | 57.13 | 57.32 | -0.037% | 46,317 | +14.431% |
| 2025-07-21 | 57.66 | 58.09 | 57.32 | 57.34 | +0.030% | 13,832 | +14.388% |
| 2025-07-18 | 57.76 | 57.87 | 57.08 | 57.32 | -0.087% | 46,103 | +14.423% |
| 2025-07-17 | 56.66 | 57.48 | 56.66 | 57.37 | +1.620% | 5,985 | +14.323% |
| 2025-07-16 | 55.80 | 56.56 | 55.40 | 56.46 | +0.821% | 4,364 | +16.175% |
| 2025-07-15 | 57.65 | 57.65 | 56.00 | 56.00 | -3.348% | 217,993 | +17.129% |
| 2025-07-14 | 57.38 | 57.94 | 57.25 | 57.94 | +1.828% | 22,636 | +13.207% |
| 2025-07-11 | 57.15 | 57.20 | 56.90 | 56.90 | -1.529% | 63,550 | +15.276% |
| 2025-07-10 | 57.29 | 57.98 | 57.29 | 57.78 | +0.603% | 176,072 | +13.513% |
| 2025-07-09 | 57.75 | 57.75 | 57.12 | 57.44 | -0.034% | 8,875 | +14.197% |
| 2025-07-08 | 57.38 | 57.93 | 57.38 | 57.46 | +0.961% | 21,492 | +14.158% |
| 2025-07-07 | 57.24 | 57.86 | 56.68 | 56.91 | -1.009% | 49,802 | +15.256% |
| 2025-07-03 | 57.62 | 57.87 | 57.49 | 57.49 | +0.926% | 167,149 | +14.093% |
| 2025-07-02 | 56.21 | 57.08 | 56.06 | 56.96 | +1.537% | 26,237 | +15.149% |
| 2025-07-01 | 54.05 | 56.47 | 53.89 | 56.10 | +3.506% | 6,634 | +16.920% |
| 2025-06-30 | 54.62 | 54.85 | 54.16 | 54.20 | -0.423% | 4,844 | +21.018% |
| 2025-06-27 | 54.50 | 54.77 | 54.08 | 54.43 | +0.037% | 24,196 | +20.507% |
| 2025-06-26 | 53.33 | 54.47 | 53.13 | 54.41 | +1.625% | 25,092 | +20.551% |
| 2025-06-25 | 53.64 | 53.74 | 53.42 | 53.54 | -0.557% | 14,875 | +22.510% |
| 2025-06-24 | 53.99 | 54.26 | 53.77 | 53.84 | +0.937% | 7,039 | +21.828% |
| 2025-06-23 | 51.62 | 53.34 | 51.62 | 53.34 | +2.616% | 8,312 | +22.970% |
| 2025-06-20 | 52.01 | 52.13 | 51.63 | 51.98 | +0.542% | 19,267 | +26.187% |
| 2025-06-18 | 51.25 | 52.07 | 51.25 | 51.70 | +0.584% | 36,622 | +26.870% |
| 2025-06-17 | 51.50 | 51.81 | 51.25 | 51.40 | -0.944% | 34,631 | +27.611% |
| 2025-06-16 | 52.51 | 52.63 | 51.76 | 51.89 | -0.307% | 66,194 | +26.406% |
| 2025-06-13 | 52.50 | 52.66 | 51.98 | 52.05 | -2.473% | 128,495 | +26.017% |
| 2025-06-12 | 52.97 | 53.41 | 52.90 | 53.37 | -0.280% | 58,638 | +22.901% |
| 2025-06-11 | 54.20 | 54.40 | 53.52 | 53.52 | -1.131% | 122,780 | +22.556% |
| 2025-06-10 | 53.68 | 54.21 | 53.67 | 54.13 | +1.135% | 8,043 | +21.170% |
| 2025-06-09 | 53.27 | 53.78 | 53.27 | 53.52 | +0.757% | 3,754 | +22.545% |
| 2025-06-06 | 52.88 | 53.12 | 52.60 | 53.12 | +2.336% | 6,234 | +23.473% |
| 2025-06-05 | 51.88 | 52.22 | 51.88 | 51.91 | -0.250% | 2,081 | +26.357% |
| 2025-06-04 | 52.09 | 52.29 | 52.04 | 52.04 | -1.352% | 13,236 | +26.042% |
| 2025-06-03 | 52.00 | 52.87 | 52.00 | 52.75 | +1.527% | 5,420 | +24.337% |
| 2025-06-02 | 51.74 | 52.16 | 51.74 | 51.96 | -1.254% | 3,188 | +26.236% |
| 2025-05-30 | 52.52 | 52.79 | 52.52 | 52.62 | -0.302% | 1,627 | +24.652% |
| 2025-05-29 | 52.56 | 52.78 | 52.33 | 52.78 | +0.628% | 3,793 | +24.275% |
| 2025-05-28 | 53.05 | 53.05 | 52.45 | 52.45 | -1.687% | 2,375 | +25.056% |
| 2025-05-27 | 52.73 | 53.35 | 52.27 | 53.35 | +2.616% | 2,604 | +22.947% |
| 2025-05-23 | 51.71 | 52.26 | 51.59 | 51.99 | -0.707% | 9,226 | +26.163% |
| 2025-05-22 | 52.24 | 52.84 | 52.24 | 52.36 | -0.796% | 54,124 | +25.271% |
| 2025-05-21 | 53.86 | 53.86 | 52.72 | 52.78 | -2.763% | 5,133 | +24.274% |
| 2025-05-20 | 54.17 | 54.40 | 54.17 | 54.28 | -0.129% | 3,849 | +20.840% |
| 2025-05-19 | 53.80 | 54.39 | 53.80 | 54.35 | -0.165% | 3,394 | +20.684% |
| 2025-05-16 | 54.74 | 54.74 | 54.28 | 54.44 | -0.348% | 1,876 | +20.485% |
| 2025-05-15 | 54.65 | 54.69 | 54.27 | 54.63 | +0.645% | 6,195 | +20.066% |
| 2025-05-14 | 54.44 | 54.75 | 54.28 | 54.28 | -0.913% | 1,460 | +20.840% |
| 2025-05-13 | 54.72 | 54.84 | 54.56 | 54.78 | +0.357% | 5,394 | +19.737% |
| 2025-05-12 | 54.81 | 55.26 | 54.51 | 54.59 | +3.498% | 6,651 | +20.165% |
| 2025-05-09 | 53.11 | 53.11 | 52.59 | 52.74 | -0.697% | 6,847 | +24.369% |
| 2025-05-08 | 52.45 | 53.13 | 52.22 | 53.11 | +2.253% | 2,543 | +23.502% |
| 2025-05-07 | 52.28 | 52.30 | 51.76 | 51.94 | +0.077% | 4,543 | +26.284% |
| 2025-05-06 | 51.54 | 52.13 | 51.50 | 51.90 | -0.460% | 7,948 | +26.382% |
| 2025-05-05 | 51.92 | 52.76 | 51.92 | 52.14 | -0.230% | 15,102 | +25.800% |
| 2025-05-02 | 51.98 | 52.46 | 51.67 | 52.26 | +2.350% | 10,369 | +25.511% |
| 2025-05-01 | 50.70 | 51.51 | 50.35 | 51.06 | +0.989% | 12,427 | +28.461% |
| 2025-04-30 | 50.34 | 50.77 | 49.90 | 50.56 | -1.250% | 6,576 | +29.731% |
| 2025-04-29 | 50.66 | 51.27 | 50.49 | 51.20 | +0.669% | 12,439 | +28.109% |
| 2025-04-28 | 50.59 | 50.86 | 50.20 | 50.86 | +0.653% | 13,673 | +28.966% |
| 2025-04-25 | 50.46 | 50.64 | 50.16 | 50.53 | -0.727% | 12,250 | +29.808% |
| 2025-04-24 | 50.37 | 50.93 | 50.24 | 50.90 | +0.653% | 5,953 | +28.864% |
| 2025-04-23 | 51.02 | 51.80 | 50.37 | 50.57 | +1.546% | 19,148 | +29.705% |
| 2025-04-22 | 49.01 | 49.80 | 48.63 | 49.80 | +3.545% | 7,883 | +31.711% |
| 2025-04-21 | 48.16 | 48.16 | 47.74 | 48.09 | -0.651% | 6,348 | +36.380% |
| 2025-04-17 | 48.35 | 48.63 | 48.17 | 48.41 | +0.467% | 24,583 | +35.493% |
| 2025-04-16 | 47.70 | 48.22 | 47.57 | 48.19 | +0.784% | 59,032 | +36.125% |
| 2025-04-15 | 46.92 | 48.19 | 46.92 | 47.81 | +1.919% | 3,388 | +37.193% |
| 2025-04-14 | 46.81 | 47.17 | 46.14 | 46.91 | 0.000% | 9,707 | +39.825% |