QCLN
First Trust NASDAQ Clean Edge Green Energy Index Fund
stockNASDAQETF
Market OpenOct 5, 2026 2:47:37 PM EDT
49.95USD-0.240%(-0.12)37,836
49.93Bid50.03Ask0.10SpreadPre-marketOct 5, 2026 8:58:30 AM EDT
49.49USD-1.158%(-0.58)
QCLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.71 | 49.95 | 49.34 | 49.95 | -0.240% | 37,836 | 0.000% |
| 2026-10-02 | 49.76 | 50.38 | 49.75 | 50.07 | +3.131% | 74,264 | -0.240% |
| 2026-10-01 | 48.45 | 48.87 | 47.65 | 48.55 | +0.580% | 118,026 | +2.884% |
| 2026-09-30 | 49.00 | 49.00 | 48.23 | 48.27 | -0.659% | 82,877 | +3.480% |
| 2026-09-29 | 48.35 | 48.80 | 48.30 | 48.59 | +1.759% | 63,173 | +2.799% |
| 2026-09-28 | 48.87 | 48.88 | 47.52 | 47.75 | -3.164% | 50,786 | +4.607% |
| 2026-09-25 | 48.74 | 49.76 | 48.74 | 49.31 | +2.218% | 67,349 | +1.298% |
| 2026-09-24 | 48.03 | 48.52 | 47.58 | 48.24 | -2.031% | 84,100 | +3.545% |
| 2026-09-23 | 49.76 | 49.78 | 48.91 | 49.24 | -1.245% | 87,401 | +1.442% |
| 2026-09-22 | 49.28 | 49.92 | 49.00 | 49.86 | +1.944% | 56,349 | +0.179% |
| 2026-09-21 | 48.54 | 49.09 | 48.19 | 48.91 | +2.279% | 125,851 | +2.126% |
| 2026-09-18 | 48.38 | 48.55 | 47.44 | 47.82 | -0.582% | 39,450 | +4.454% |
| 2026-09-17 | 47.98 | 48.37 | 47.88 | 48.10 | +2.932% | 94,764 | +3.846% |
| 2026-09-16 | 47.69 | 47.69 | 46.10 | 46.73 | -0.975% | 131,747 | +6.891% |
| 2026-09-15 | 47.77 | 47.82 | 47.12 | 47.19 | -0.757% | 85,183 | +5.849% |
| 2026-09-14 | 47.86 | 48.25 | 47.52 | 47.55 | -3.920% | 87,875 | +5.047% |
| 2026-09-11 | 49.09 | 49.72 | 48.95 | 49.49 | +1.999% | 187,852 | +0.929% |
| 2026-09-10 | 48.32 | 49.26 | 48.17 | 48.52 | -1.690% | 106,615 | +2.947% |
| 2026-09-09 | 50.30 | 51.02 | 49.34 | 49.35 | -2.404% | 128,790 | +1.207% |
| 2026-09-08 | 49.93 | 51.17 | 49.93 | 50.57 | +2.305% | 139,130 | -1.226% |
| 2026-09-04 | 48.96 | 49.47 | 48.94 | 49.43 | +0.613% | 99,607 | +1.051% |
| 2026-09-03 | 48.59 | 49.41 | 48.13 | 49.13 | +1.298% | 160,515 | +1.670% |
| 2026-09-02 | 48.15 | 48.50 | 47.76 | 48.50 | +0.643% | 133,431 | +2.990% |
| 2026-09-01 | 48.02 | 48.32 | 47.48 | 48.19 | -1.472% | 178,921 | +3.652% |
| 2026-08-31 | 48.69 | 49.01 | 48.62 | 48.91 | +0.041% | 93,596 | +2.126% |
| 2026-08-28 | 50.37 | 50.37 | 48.69 | 48.89 | -3.284% | 151,077 | +2.168% |
| 2026-08-27 | 50.52 | 50.59 | 49.97 | 50.55 | +1.323% | 84,912 | -1.187% |
| 2026-08-26 | 49.95 | 50.52 | 49.38 | 49.89 | -0.060% | 69,367 | +0.120% |
| 2026-08-25 | 49.99 | 50.10 | 49.33 | 49.92 | +1.319% | 92,964 | +0.060% |
| 2026-08-24 | 49.91 | 49.91 | 48.98 | 49.27 | -2.358% | 473,038 | +1.380% |
| 2026-08-21 | 50.36 | 50.80 | 50.16 | 50.46 | +1.203% | 241,040 | -1.011% |
| 2026-08-20 | 50.24 | 50.67 | 49.63 | 49.86 | -1.889% | 242,878 | +0.181% |
| 2026-08-19 | 51.18 | 51.33 | 49.95 | 50.82 | -0.118% | 106,424 | -1.712% |
| 2026-08-18 | 51.92 | 51.98 | 50.48 | 50.88 | -4.289% | 160,282 | -1.828% |
| 2026-08-17 | 53.79 | 53.84 | 53.05 | 53.16 | -0.487% | 94,766 | -6.038% |
| 2026-08-14 | 52.94 | 54.25 | 52.94 | 53.42 | +0.660% | 175,899 | -6.496% |
| 2026-08-13 | 53.09 | 54.00 | 52.94 | 53.07 | -0.038% | 172,141 | -5.879% |
| 2026-08-12 | 54.26 | 54.38 | 53.00 | 53.09 | +0.549% | 138,318 | -5.914% |
| 2026-08-11 | 52.80 | 53.29 | 52.55 | 52.80 | +1.441% | 97,258 | -5.398% |
| 2026-08-10 | 53.01 | 53.01 | 52.05 | 52.05 | -1.458% | 116,922 | -4.035% |
| 2026-08-07 | 52.85 | 53.34 | 51.76 | 52.82 | +2.464% | 367,824 | -5.434% |
| 2026-08-06 | 50.81 | 53.14 | 50.81 | 51.55 | +0.487% | 322,108 | -3.104% |
| 2026-08-05 | 51.74 | 52.40 | 51.28 | 51.30 | -1.893% | 171,052 | -2.632% |
| 2026-08-04 | 52.12 | 52.70 | 51.44 | 52.29 | +3.647% | 191,971 | -4.475% |
| 2026-08-03 | 48.94 | 50.98 | 48.79 | 50.45 | +2.416% | 238,218 | -0.991% |
| 2026-07-31 | 51.28 | 51.31 | 49.11 | 49.26 | -0.263% | 339,139 | +1.401% |
| 2026-07-30 | 48.14 | 49.47 | 48.14 | 49.39 | +6.261% | 194,389 | +1.134% |
| 2026-07-29 | 48.34 | 48.56 | 46.20 | 46.48 | -3.408% | 137,798 | +7.466% |
| 2026-07-28 | 48.51 | 48.51 | 46.85 | 48.12 | -3.199% | 211,214 | +3.803% |
| 2026-07-27 | 49.87 | 50.32 | 48.28 | 49.71 | +0.914% | 334,953 | +0.483% |
| 2026-07-24 | 51.59 | 51.59 | 48.97 | 49.26 | -4.535% | 265,316 | +1.401% |
| 2026-07-23 | 51.79 | 52.55 | 51.05 | 51.60 | -2.310% | 272,944 | -3.198% |
| 2026-07-22 | 52.36 | 53.76 | 52.36 | 52.82 | -0.546% | 158,408 | -5.434% |
| 2026-07-21 | 52.30 | 53.33 | 52.00 | 53.11 | +3.629% | 216,897 | -5.950% |
| 2026-07-20 | 52.57 | 52.75 | 51.22 | 51.25 | -1.895% | 337,705 | -2.537% |
| 2026-07-17 | 50.75 | 53.16 | 50.20 | 52.24 | +0.096% | 275,046 | -4.384% |
| 2026-07-16 | 53.60 | 53.93 | 51.62 | 52.19 | -4.728% | 327,577 | -4.292% |
| 2026-07-15 | 55.41 | 55.75 | 53.45 | 54.78 | -0.219% | 295,487 | -8.817% |
| 2026-07-14 | 55.19 | 55.57 | 54.50 | 54.90 | +2.483% | 93,331 | -9.016% |
| 2026-07-13 | 54.48 | 54.69 | 53.29 | 53.57 | -3.824% | 118,943 | -6.758% |
| 2026-07-10 | 56.27 | 56.27 | 55.31 | 55.70 | -1.503% | 105,498 | -10.323% |
| 2026-07-09 | 56.70 | 57.26 | 56.17 | 56.55 | +2.818% | 95,789 | -11.671% |
| 2026-07-08 | 54.33 | 55.05 | 53.38 | 55.00 | -0.236% | 296,934 | -9.182% |
| 2026-07-07 | 57.04 | 57.08 | 54.54 | 55.13 | -6.082% | 146,391 | -9.396% |
| 2026-07-06 | 57.50 | 59.55 | 57.50 | 58.70 | +3.509% | 803,564 | -14.906% |
| 2026-07-02 | 60.13 | 61.06 | 55.77 | 56.71 | -4.937% | 358,274 | -11.920% |
| 2026-07-01 | 60.23 | 61.49 | 59.60 | 59.66 | -2.715% | 115,092 | -16.269% |
| 2026-06-30 | 59.54 | 61.56 | 59.54 | 61.32 | +4.126% | 118,957 | -18.542% |
| 2026-06-29 | 57.96 | 59.03 | 56.66 | 58.89 | +2.596% | 304,144 | -15.181% |
| 2026-06-26 | 58.65 | 58.65 | 57.13 | 57.40 | -5.561% | 181,472 | -12.979% |
| 2026-06-25 | 62.07 | 62.09 | 59.64 | 60.78 | +0.430% | 211,930 | -17.818% |
| 2026-06-24 | 61.54 | 61.86 | 59.56 | 60.52 | -1.063% | 152,314 | -17.465% |
| 2026-06-23 | 62.04 | 63.09 | 61.01 | 61.17 | -6.267% | 133,871 | -18.342% |
| 2026-06-22 | 64.69 | 65.62 | 64.32 | 65.26 | +1.588% | 237,529 | -23.460% |
| 2026-06-18 | 62.99 | 64.32 | 62.20 | 64.24 | +5.260% | 322,701 | -22.245% |
| 2026-06-17 | 62.05 | 63.25 | 60.97 | 61.03 | -1.038% | 337,829 | -18.155% |
| 2026-06-16 | 63.39 | 64.41 | 61.65 | 61.67 | -2.912% | 81,999 | -19.004% |
| 2026-06-15 | 63.54 | 64.02 | 62.51 | 63.52 | +3.301% | 166,531 | -21.363% |
| 2026-06-12 | 60.78 | 61.94 | 60.58 | 61.49 | +1.670% | 80,075 | -18.767% |
| 2026-06-11 | 58.27 | 60.66 | 57.96 | 60.48 | +5.660% | 237,107 | -17.411% |
| 2026-06-10 | 59.21 | 60.31 | 57.07 | 57.24 | -4.822% | 401,875 | -12.736% |
| 2026-06-09 | 62.44 | 63.18 | 57.15 | 60.14 | -2.259% | 193,981 | -16.944% |
| 2026-06-08 | 62.77 | 63.05 | 61.30 | 61.53 | +0.228% | 660,184 | -18.820% |
| 2026-06-05 | 65.82 | 65.82 | 60.82 | 61.39 | -9.414% | 282,772 | -18.635% |
| 2026-06-04 | 66.59 | 68.30 | 65.79 | 67.77 | -0.616% | 155,460 | -26.295% |
| 2026-06-03 | 68.25 | 69.20 | 67.19 | 68.19 | -0.409% | 253,850 | -26.749% |
| 2026-06-02 | 66.14 | 68.53 | 65.94 | 68.47 | +4.455% | 134,558 | -27.048% |
| 2026-06-01 | 65.20 | 65.93 | 64.27 | 65.55 | -1.146% | 240,141 | -23.799% |
| 2026-05-29 | 67.03 | 67.32 | 65.20 | 66.31 | -0.971% | 213,510 | -24.672% |
| 2026-05-28 | 66.37 | 67.74 | 65.45 | 66.96 | +1.056% | 271,543 | -25.403% |
| 2026-05-27 | 67.02 | 67.02 | 65.01 | 66.26 | -0.286% | 183,099 | -24.615% |
| 2026-05-26 | 65.41 | 66.73 | 64.95 | 66.45 | +4.811% | 225,281 | -24.831% |
| 2026-05-22 | 62.75 | 63.85 | 62.41 | 63.40 | +2.093% | 743,671 | -21.215% |
| 2026-05-21 | 59.90 | 62.51 | 59.90 | 62.10 | +3.621% | 102,574 | -19.565% |
| 2026-05-20 | 58.12 | 59.99 | 57.75 | 59.93 | +4.535% | 181,261 | -16.653% |
| 2026-05-19 | 57.40 | 58.15 | 55.87 | 57.33 | -2.417% | 210,619 | -12.873% |
| 2026-05-18 | 61.22 | 61.58 | 57.63 | 58.75 | -3.972% | 266,580 | -14.979% |
| 2026-05-15 | 61.01 | 62.07 | 60.23 | 61.18 | -2.981% | 148,985 | -18.356% |
| 2026-05-14 | 62.74 | 63.35 | 61.36 | 63.06 | +0.670% | 176,870 | -20.790% |
| 2026-05-13 | 62.06 | 63.30 | 61.00 | 62.64 | +3.264% | 227,438 | -20.259% |
| 2026-05-12 | 61.47 | 61.47 | 58.67 | 60.66 | -2.366% | 328,764 | -17.656% |
| 2026-05-11 | 60.00 | 62.77 | 60.00 | 62.13 | +3.879% | 222,676 | -19.604% |
| 2026-05-08 | 59.89 | 60.11 | 58.83 | 59.81 | +2.082% | 164,528 | -16.486% |
| 2026-05-07 | 60.59 | 60.65 | 58.21 | 58.59 | -2.868% | 400,642 | -14.747% |
| 2026-05-06 | 60.00 | 60.45 | 59.04 | 60.32 | +1.055% | 407,260 | -17.192% |
| 2026-05-05 | 58.96 | 59.84 | 58.70 | 59.69 | +1.895% | 185,688 | -16.318% |
| 2026-05-04 | 59.56 | 59.60 | 57.72 | 58.58 | -1.031% | 197,008 | -14.732% |
| 2026-05-01 | 58.55 | 59.38 | 57.81 | 59.19 | +0.921% | 193,500 | -15.611% |
| 2026-04-30 | 57.33 | 58.68 | 56.55 | 58.65 | +3.403% | 144,400 | -14.834% |
| 2026-04-29 | 56.90 | 57.02 | 55.82 | 56.72 | +3.052% | 381,394 | -11.936% |
| 2026-04-28 | 56.06 | 56.36 | 54.33 | 55.04 | -3.810% | 128,052 | -9.248% |
| 2026-04-27 | 57.19 | 57.36 | 55.94 | 57.22 | +0.439% | 110,797 | -12.705% |
| 2026-04-24 | 57.62 | 57.77 | 56.64 | 56.97 | -0.228% | 386,217 | -12.322% |
| 2026-04-23 | 56.50 | 57.52 | 56.08 | 57.10 | +1.674% | 858,403 | -12.522% |
| 2026-04-22 | 55.74 | 56.59 | 55.58 | 56.16 | +2.314% | 159,286 | -11.058% |
| 2026-04-21 | 54.91 | 56.09 | 54.67 | 54.89 | +0.568% | 226,760 | -9.000% |
| 2026-04-20 | 53.60 | 54.62 | 53.42 | 54.58 | +1.582% | 98,942 | -8.483% |
| 2026-04-17 | 53.94 | 54.18 | 53.37 | 53.73 | +0.940% | 87,172 | -7.036% |
| 2026-04-16 | 52.62 | 53.23 | 52.02 | 53.23 | +2.051% | 49,551 | -6.162% |
| 2026-04-15 | 52.49 | 52.77 | 51.79 | 52.16 | -0.096% | 50,686 | -4.237% |
| 2026-04-14 | 51.76 | 52.30 | 51.36 | 52.21 | +3.284% | 102,740 | -4.329% |
| 2026-04-13 | 49.79 | 50.60 | 49.63 | 50.55 | +1.486% | 72,419 | -1.187% |
| 2026-04-10 | 49.29 | 50.14 | 49.29 | 49.81 | +1.446% | 77,316 | +0.281% |
| 2026-04-09 | 48.36 | 49.42 | 48.36 | 49.10 | +0.946% | 39,740 | +1.731% |
| 2026-04-08 | 48.74 | 49.01 | 48.00 | 48.64 | +5.145% | 92,053 | +2.693% |
| 2026-04-07 | 46.12 | 46.34 | 45.45 | 46.26 | -0.559% | 89,003 | +7.977% |
| 2026-04-06 | 46.57 | 47.03 | 46.16 | 46.52 | +0.022% | 86,659 | +7.373% |
| 2026-04-02 | 45.35 | 47.16 | 45.24 | 46.51 | -0.810% | 104,091 | +7.396% |
| 2026-04-01 | 47.08 | 47.51 | 46.68 | 46.89 | +0.904% | 91,679 | +6.526% |
| 2026-03-31 | 44.22 | 46.52 | 44.18 | 46.47 | +6.509% | 122,894 | +7.489% |
| 2026-03-30 | 45.94 | 45.94 | 43.32 | 43.63 | -4.195% | 174,502 | +14.485% |
| 2026-03-27 | 45.73 | 46.09 | 45.17 | 45.54 | -0.769% | 24,563 | +9.683% |
| 2026-03-26 | 47.34 | 47.67 | 45.89 | 45.89 | -5.061% | 40,928 | +8.839% |
| 2026-03-25 | 48.25 | 48.87 | 48.00 | 48.34 | +1.342% | 61,497 | +3.331% |
| 2026-03-24 | 46.07 | 47.90 | 46.07 | 47.70 | +2.434% | 72,284 | +4.717% |
| 2026-03-23 | 46.87 | 47.51 | 46.29 | 46.57 | +1.718% | 133,938 | +7.266% |
| 2026-03-20 | 47.65 | 47.84 | 45.48 | 45.78 | -4.377% | 73,758 | +9.109% |
| 2026-03-19 | 46.47 | 48.21 | 46.31 | 47.88 | +1.073% | 68,370 | +4.334% |
| 2026-03-18 | 47.86 | 48.34 | 47.36 | 47.37 | -1.533% | 41,871 | +5.453% |
| 2026-03-17 | 47.41 | 48.16 | 47.41 | 48.10 | +1.743% | 54,707 | +3.837% |
| 2026-03-16 | 47.39 | 47.91 | 46.94 | 47.28 | +1.713% | 117,862 | +5.647% |
| 2026-03-13 | 47.31 | 47.80 | 46.24 | 46.48 | -0.676% | 29,235 | +7.457% |
| 2026-03-12 | 47.34 | 47.58 | 46.72 | 46.80 | -2.630% | 56,526 | +6.731% |
| 2026-03-11 | 47.41 | 48.58 | 47.41 | 48.06 | +1.322% | 68,215 | +3.924% |
| 2026-03-10 | 46.99 | 48.28 | 46.99 | 47.44 | +1.479% | 79,969 | +5.298% |
| 2026-03-09 | 44.21 | 46.90 | 44.15 | 46.75 | +3.799% | 183,722 | +6.855% |
| 2026-03-06 | 45.76 | 46.45 | 44.94 | 45.03 | -4.323% | 138,561 | +10.914% |
| 2026-03-05 | 47.53 | 48.13 | 46.36 | 47.07 | -2.314% | 60,090 | +6.119% |
| 2026-03-04 | 47.94 | 48.48 | 47.48 | 48.18 | +1.758% | 101,076 | +3.664% |
| 2026-03-03 | 47.17 | 47.96 | 46.37 | 47.35 | -3.681% | 99,119 | +5.487% |
| 2026-03-02 | 47.19 | 49.23 | 47.19 | 49.16 | +1.552% | 83,667 | +1.604% |
| 2026-02-27 | 49.27 | 49.27 | 47.69 | 48.41 | -3.948% | 55,086 | +3.181% |
| 2026-02-26 | 51.12 | 51.12 | 49.38 | 50.40 | -2.533% | 37,660 | -0.893% |
| 2026-02-25 | 51.60 | 52.30 | 51.60 | 51.71 | +0.427% | 68,600 | -3.404% |
| 2026-02-24 | 50.35 | 51.92 | 50.27 | 51.49 | +2.244% | 62,874 | -2.991% |
| 2026-02-23 | 49.79 | 50.41 | 49.50 | 50.36 | +0.379% | 124,862 | -0.814% |
| 2026-02-20 | 49.89 | 51.00 | 49.62 | 50.17 | -0.456% | 92,839 | -0.439% |
| 2026-02-19 | 50.38 | 50.65 | 49.85 | 50.40 | -1.408% | 79,318 | -0.893% |
| 2026-02-18 | 50.95 | 51.63 | 50.72 | 51.12 | +0.809% | 132,814 | -2.289% |
| 2026-02-17 | 50.46 | 50.95 | 49.58 | 50.71 | +0.337% | 68,487 | -1.499% |
| 2026-02-13 | 49.95 | 51.00 | 49.47 | 50.54 | +2.783% | 56,123 | -1.166% |
| 2026-02-12 | 51.42 | 51.54 | 49.12 | 49.17 | -3.906% | 53,092 | +1.584% |
| 2026-02-11 | 51.46 | 52.09 | 49.83 | 51.17 | +1.291% | 84,963 | -2.384% |
| 2026-02-10 | 50.32 | 51.41 | 50.09 | 50.52 | -0.143% | 38,113 | -1.124% |
| 2026-02-09 | 49.73 | 50.68 | 49.26 | 50.59 | +1.840% | 76,952 | -1.265% |
| 2026-02-06 | 48.56 | 49.75 | 48.25 | 49.68 | +4.736% | 57,691 | +0.551% |
| 2026-02-05 | 48.30 | 48.96 | 47.19 | 47.43 | -4.298% | 77,845 | +5.313% |
| 2026-02-04 | 51.06 | 51.48 | 48.09 | 49.56 | -1.939% | 77,184 | +0.787% |
| 2026-02-03 | 50.08 | 51.20 | 49.12 | 50.54 | +2.246% | 54,755 | -1.167% |
| 2026-02-02 | 48.91 | 49.84 | 48.64 | 49.43 | +0.345% | 60,087 | +1.052% |
| 2026-01-30 | 50.19 | 50.79 | 49.05 | 49.26 | -2.859% | 73,189 | +1.401% |
| 2026-01-29 | 51.85 | 51.85 | 49.31 | 50.71 | -2.218% | 113,943 | -1.499% |
| 2026-01-28 | 51.37 | 52.08 | 51.22 | 51.86 | +2.612% | 89,639 | -3.683% |
| 2026-01-27 | 50.02 | 50.75 | 49.73 | 50.54 | +1.542% | 75,890 | -1.167% |
| 2026-01-26 | 50.49 | 50.49 | 49.52 | 49.77 | -1.480% | 192,596 | +0.357% |
| 2026-01-23 | 51.25 | 51.25 | 50.21 | 50.52 | -1.058% | 86,025 | -1.128% |
| 2026-01-22 | 50.95 | 51.40 | 50.63 | 51.06 | +1.815% | 146,822 | -2.174% |
| 2026-01-21 | 49.79 | 50.34 | 48.87 | 50.15 | +2.138% | 139,547 | -0.399% |
| 2026-01-20 | 48.40 | 49.65 | 48.40 | 49.10 | -0.948% | 87,195 | +1.731% |
| 2026-01-16 | 49.69 | 49.96 | 49.31 | 49.57 | +0.466% | 110,173 | +0.767% |
| 2026-01-15 | 49.62 | 50.04 | 49.28 | 49.34 | +0.530% | 154,320 | +1.236% |
| 2026-01-14 | 49.28 | 49.43 | 48.79 | 49.08 | -0.873% | 99,881 | +1.773% |
| 2026-01-13 | 49.46 | 49.99 | 49.13 | 49.51 | +0.799% | 117,458 | +0.884% |
| 2026-01-12 | 48.13 | 49.45 | 48.13 | 49.12 | +1.362% | 66,913 | +1.690% |
| 2026-01-09 | 48.12 | 48.60 | 47.70 | 48.46 | +1.593% | 117,021 | +3.075% |
| 2026-01-08 | 47.73 | 48.31 | 47.38 | 47.70 | +0.105% | 61,189 | +4.717% |
| 2026-01-07 | 48.20 | 48.20 | 47.25 | 47.65 | -1.018% | 134,993 | +4.827% |
| 2026-01-06 | 47.83 | 48.20 | 47.57 | 48.14 | +1.497% | 111,195 | +3.760% |
| 2026-01-05 | 47.20 | 47.77 | 47.11 | 47.43 | +2.044% | 307,927 | +5.313% |
| 2026-01-02 | 45.22 | 46.58 | 45.22 | 46.48 | +4.233% | 268,021 | +7.466% |
| 2025-12-31 | 44.87 | 44.98 | 44.49 | 44.59 | -0.685% | 44,649 | +12.015% |
| 2025-12-30 | 45.85 | 45.85 | 44.88 | 44.90 | -1.492% | 52,973 | +11.247% |
| 2025-12-29 | 45.65 | 46.28 | 45.58 | 45.58 | -1.704% | 187,887 | +9.588% |
| 2025-12-26 | 46.65 | 46.65 | 46.05 | 46.37 | -0.600% | 42,807 | +7.721% |
| 2025-12-24 | 46.40 | 46.65 | 46.25 | 46.65 | +0.323% | 25,921 | +7.074% |
| 2025-12-23 | 46.88 | 46.96 | 46.16 | 46.50 | -1.337% | 50,227 | +7.419% |
| 2025-12-22 | 46.77 | 47.51 | 46.59 | 47.13 | +1.890% | 89,952 | +5.983% |
| 2025-12-19 | 45.01 | 46.37 | 45.01 | 46.26 | +2.859% | 56,431 | +7.986% |
| 2025-12-18 | 44.41 | 45.12 | 44.36 | 44.97 | +3.703% | 199,757 | +11.074% |
| 2025-12-17 | 44.98 | 45.36 | 43.35 | 43.36 | -2.749% | 50,250 | +15.187% |
| 2025-12-16 | 44.63 | 44.94 | 44.00 | 44.59 | -0.580% | 60,953 | +12.021% |
| 2025-12-15 | 45.74 | 45.77 | 44.85 | 44.85 | -1.059% | 46,712 | +11.371% |
| 2025-12-12 | 46.39 | 47.00 | 44.98 | 45.33 | -2.767% | 54,429 | +10.192% |
| 2025-12-11 | 45.69 | 46.66 | 45.11 | 46.62 | +1.348% | 84,679 | +7.143% |
| 2025-12-10 | 45.56 | 46.56 | 45.49 | 46.00 | +0.415% | 106,782 | +8.587% |
| 2025-12-09 | 45.63 | 46.33 | 45.46 | 45.81 | -0.240% | 58,127 | +9.037% |
| 2025-12-08 | 46.37 | 46.37 | 45.40 | 45.92 | -0.949% | 78,749 | +8.776% |
| 2025-12-05 | 46.48 | 46.95 | 46.23 | 46.36 | +0.126% | 85,205 | +7.744% |
| 2025-12-04 | 45.30 | 46.34 | 45.15 | 46.30 | +2.279% | 106,197 | +7.879% |
| 2025-12-03 | 44.61 | 45.38 | 44.26 | 45.27 | +1.457% | 62,223 | +10.338% |
| 2025-12-02 | 44.42 | 45.11 | 44.18 | 44.62 | +0.836% | 61,700 | +11.945% |
| 2025-12-01 | 44.68 | 44.95 | 44.24 | 44.25 | -2.576% | 95,386 | +12.881% |
| 2025-11-28 | 44.86 | 45.49 | 44.64 | 45.42 | +2.182% | 95,182 | +9.974% |
| 2025-11-26 | 43.59 | 44.80 | 43.56 | 44.45 | +2.514% | 108,919 | +12.373% |
| 2025-11-25 | 42.62 | 43.42 | 41.95 | 43.36 | +1.593% | 43,326 | +15.198% |
| 2025-11-24 | 41.87 | 42.78 | 41.86 | 42.68 | +2.571% | 201,351 | +17.034% |
| 2025-11-21 | 41.12 | 41.99 | 39.83 | 41.61 | +1.230% | 112,724 | +20.043% |
| 2025-11-20 | 43.71 | 44.42 | 41.07 | 41.10 | -4.052% | 51,186 | +21.520% |
| 2025-11-19 | 42.78 | 43.79 | 42.70 | 42.84 | +0.478% | 78,971 | +16.596% |
| 2025-11-18 | 41.89 | 43.20 | 41.86 | 42.64 | +0.132% | 66,848 | +17.154% |
| 2025-11-17 | 43.07 | 43.85 | 42.20 | 42.58 | -1.822% | 124,386 | +17.309% |
| 2025-11-14 | 41.90 | 44.27 | 41.78 | 43.37 | -0.276% | 360,069 | +15.172% |
| 2025-11-13 | 45.58 | 45.62 | 43.17 | 43.49 | -5.641% | 76,339 | +14.854% |
| 2025-11-12 | 46.78 | 46.78 | 45.34 | 46.09 | -0.967% | 125,237 | +8.375% |
| 2025-11-11 | 46.87 | 46.87 | 45.98 | 46.54 | -1.294% | 77,843 | +7.327% |
| 2025-11-10 | 46.95 | 47.75 | 46.34 | 47.15 | +3.121% | 257,893 | +5.938% |
| 2025-11-07 | 44.50 | 45.76 | 43.78 | 45.72 | -0.256% | 125,674 | +9.245% |
| 2025-11-06 | 47.22 | 47.22 | 45.44 | 45.84 | -2.943% | 282,240 | +8.966% |
| 2025-11-05 | 45.37 | 47.73 | 45.23 | 47.23 | +6.135% | 326,521 | +5.759% |
| 2025-11-04 | 45.18 | 45.70 | 44.45 | 44.50 | -4.376% | 159,810 | +12.247% |
| 2025-11-03 | 46.58 | 46.98 | 46.11 | 46.54 | +0.035% | 174,754 | +7.335% |
| 2025-10-31 | 45.75 | 46.60 | 45.75 | 46.52 | +2.467% | 257,988 | +7.373% |
| 2025-10-30 | 46.42 | 46.45 | 45.34 | 45.40 | -2.728% | 64,995 | +10.022% |
| 2025-10-29 | 46.41 | 47.55 | 46.31 | 46.67 | +1.506% | 135,189 | +7.021% |
| 2025-10-28 | 46.18 | 46.54 | 45.71 | 45.98 | -0.410% | 85,136 | +8.632% |
| 2025-10-27 | 46.78 | 46.78 | 45.89 | 46.17 | +0.018% | 118,672 | +8.187% |
| 2025-10-24 | 46.20 | 46.42 | 45.82 | 46.16 | +2.510% | 79,448 | +8.206% |
| 2025-10-23 | 43.95 | 45.24 | 43.95 | 45.03 | +2.035% | 40,844 | +10.923% |
| 2025-10-22 | 45.11 | 45.42 | 43.19 | 44.13 | -3.025% | 119,262 | +13.180% |
| 2025-10-21 | 46.33 | 46.38 | 45.24 | 45.51 | -1.897% | 92,522 | +9.756% |
| 2025-10-20 | 46.22 | 46.78 | 46.22 | 46.39 | +1.879% | 88,575 | +7.674% |
| 2025-10-17 | 45.81 | 46.24 | 45.09 | 45.53 | -1.696% | 66,495 | +9.697% |
| 2025-10-16 | 47.48 | 47.77 | 45.98 | 46.32 | -2.113% | 88,089 | +7.837% |
| 2025-10-15 | 47.08 | 47.59 | 46.17 | 47.32 | +2.446% | 117,003 | +5.558% |
| 2025-10-14 | 44.90 | 46.76 | 44.26 | 46.19 | +1.294% | 105,893 | +8.140% |
| 2025-10-13 | 44.09 | 45.88 | 43.96 | 45.60 | +7.929% | 95,392 | +9.539% |
| 2025-10-10 | 44.01 | 44.32 | 42.24 | 42.25 | -3.890% | 186,339 | +18.225% |
| 2025-10-09 | 43.73 | 44.30 | 43.50 | 43.96 | +0.483% | 66,837 | +13.626% |
| 2025-10-08 | 43.37 | 43.78 | 43.23 | 43.75 | +1.482% | 108,618 | +14.174% |
| 2025-10-07 | 44.32 | 44.55 | 42.93 | 43.11 | -2.378% | 164,660 | +15.866% |
| 2025-10-06 | 44.14 | 44.50 | 43.97 | 44.16 | +1.846% | 68,002 | +13.111% |
| 2025-10-03 | 43.48 | 43.90 | 42.77 | 43.36 | +0.579% | 109,316 | +15.199% |
| 2025-10-02 | 43.58 | 43.58 | 42.98 | 43.11 | -0.231% | 121,284 | +15.866% |
| 2025-10-01 | 41.93 | 43.30 | 41.93 | 43.21 | +2.979% | 115,762 | +15.598% |
| 2025-09-30 | 42.07 | 42.07 | 41.08 | 41.96 | -0.356% | 83,802 | +19.042% |
| 2025-09-29 | 42.38 | 42.71 | 41.74 | 42.11 | +0.310% | 1,242,049 | +18.618% |
| 2025-09-26 | 41.87 | 42.16 | 41.52 | 41.98 | +0.095% | 208,469 | +18.985% |
| 2025-09-25 | 41.06 | 42.05 | 40.62 | 41.94 | -0.143% | 205,087 | +19.099% |
| 2025-09-24 | 42.06 | 42.41 | 41.79 | 42.00 | +0.287% | 200,456 | +18.929% |
| 2025-09-23 | 42.80 | 43.17 | 41.87 | 41.88 | -1.713% | 114,945 | +19.269% |
| 2025-09-22 | 41.55 | 42.64 | 41.44 | 42.61 | +2.526% | 48,824 | +17.226% |
| 2025-09-19 | 41.54 | 41.65 | 41.30 | 41.56 | +0.703% | 73,447 | +20.188% |
| 2025-09-18 | 40.84 | 41.45 | 40.42 | 41.27 | +2.204% | 68,083 | +21.032% |
| 2025-09-17 | 39.73 | 41.05 | 39.66 | 40.38 | +1.815% | 185,683 | +23.700% |
| 2025-09-16 | 39.41 | 39.80 | 39.36 | 39.66 | +1.458% | 64,111 | +25.946% |
| 2025-09-15 | 38.85 | 39.16 | 38.67 | 39.09 | +1.638% | 83,645 | +27.782% |
| 2025-09-12 | 38.34 | 38.57 | 38.14 | 38.46 | +0.078% | 37,327 | +29.875% |
| 2025-09-11 | 37.86 | 38.83 | 37.72 | 38.43 | +1.963% | 61,148 | +29.977% |
| 2025-09-10 | 37.62 | 38.18 | 37.58 | 37.69 | +1.181% | 83,927 | +32.529% |
| 2025-09-09 | 37.74 | 37.74 | 37.18 | 37.25 | -1.403% | 47,415 | +34.094% |
| 2025-09-08 | 38.39 | 38.39 | 37.69 | 37.78 | -1.255% | 60,178 | +32.213% |
| 2025-09-05 | 37.83 | 38.59 | 37.52 | 38.26 | +2.136% | 122,322 | +30.554% |
| 2025-09-04 | 37.23 | 37.46 | 36.88 | 37.46 | +0.375% | 49,483 | +33.342% |
| 2025-09-03 | 37.35 | 37.67 | 37.20 | 37.32 | +0.323% | 73,689 | +33.842% |
| 2025-09-02 | 36.85 | 37.27 | 36.69 | 37.20 | -1.873% | 111,441 | +34.274% |
| 2025-08-29 | 38.46 | 38.60 | 37.81 | 37.91 | -1.711% | 32,371 | +31.759% |
| 2025-08-28 | 38.36 | 38.65 | 38.29 | 38.57 | +0.969% | 42,994 | +29.505% |
| 2025-08-27 | 38.03 | 38.38 | 38.03 | 38.20 | +0.098% | 74,685 | +30.759% |
| 2025-08-26 | 38.06 | 38.58 | 37.96 | 38.16 | +0.279% | 41,428 | +30.887% |
| 2025-08-25 | 37.81 | 38.19 | 37.64 | 38.06 | +0.018% | 86,267 | +31.252% |
| 2025-08-22 | 36.35 | 38.09 | 36.35 | 38.05 | +4.905% | 65,695 | +31.275% |
| 2025-08-21 | 36.40 | 36.44 | 35.99 | 36.27 | -1.088% | 30,697 | +37.714% |
| 2025-08-20 | 36.71 | 37.00 | 36.25 | 36.67 | -1.070% | 51,903 | +36.215% |
| 2025-08-19 | 37.70 | 37.70 | 36.89 | 37.07 | -1.966% | 52,799 | +34.757% |
| 2025-08-18 | 37.30 | 37.93 | 37.30 | 37.81 | +2.244% | 63,688 | +32.108% |
| 2025-08-15 | 36.38 | 37.42 | 36.05 | 36.98 | +1.677% | 57,825 | +35.073% |
| 2025-08-14 | 36.17 | 36.40 | 35.90 | 36.37 | -1.249% | 32,461 | +37.338% |
| 2025-08-13 | 36.36 | 36.90 | 36.36 | 36.83 | +2.004% | 63,685 | +35.623% |
| 2025-08-12 | 35.50 | 36.13 | 35.35 | 36.11 | +2.522% | 40,129 | +38.342% |
| 2025-08-11 | 35.55 | 36.08 | 35.16 | 35.22 | +0.080% | 45,323 | +41.830% |
| 2025-08-08 | 35.14 | 35.41 | 35.05 | 35.19 | +1.266% | 42,128 | +41.944% |
| 2025-08-07 | 34.84 | 35.26 | 34.53 | 34.75 | +1.282% | 49,187 | +43.741% |
| 2025-08-06 | 34.47 | 34.79 | 34.28 | 34.31 | -1.463% | 51,374 | +45.584% |
| 2025-08-05 | 34.88 | 35.10 | 34.56 | 34.82 | +0.113% | 224,579 | +43.455% |
| 2025-08-04 | 35.10 | 35.17 | 34.68 | 34.78 | -0.572% | 49,573 | +43.617% |
| 2025-08-01 | 34.72 | 35.31 | 34.27 | 34.98 | -0.878% | 56,737 | +42.796% |
| 2025-07-31 | 35.58 | 35.97 | 35.09 | 35.29 | -1.640% | 68,831 | +41.542% |
| 2025-07-30 | 36.15 | 36.29 | 35.57 | 35.88 | -0.764% | 36,182 | +39.221% |
| 2025-07-29 | 37.02 | 37.08 | 36.06 | 36.15 | -2.232% | 50,342 | +38.157% |
| 2025-07-28 | 37.13 | 37.13 | 36.81 | 36.98 | -0.124% | 38,082 | +35.073% |
| 2025-07-25 | 36.68 | 37.05 | 36.66 | 37.03 | +1.136% | 45,077 | +34.905% |
| 2025-07-24 | 36.82 | 36.87 | 36.33 | 36.61 | -0.915% | 39,102 | +36.438% |
| 2025-07-23 | 37.24 | 37.37 | 36.63 | 36.95 | -1.105% | 45,852 | +35.189% |
| 2025-07-22 | 36.38 | 37.50 | 36.25 | 37.36 | +2.560% | 85,274 | +33.696% |
| 2025-07-21 | 36.90 | 37.15 | 36.42 | 36.43 | -0.114% | 102,947 | +37.118% |
| 2025-07-18 | 35.90 | 36.54 | 35.86 | 36.47 | +1.786% | 105,958 | +36.962% |
| 2025-07-17 | 35.26 | 36.13 | 35.17 | 35.83 | +2.657% | 93,750 | +39.408% |
| 2025-07-16 | 35.23 | 35.24 | 34.50 | 34.90 | -0.562% | 72,036 | +43.112% |
| 2025-07-15 | 35.28 | 35.62 | 35.10 | 35.10 | +1.124% | 57,503 | +42.308% |
| 2025-07-14 | 34.66 | 34.86 | 34.53 | 34.71 | +0.144% | 50,717 | +43.907% |
| 2025-07-11 | 34.79 | 35.09 | 34.60 | 34.66 | -1.506% | 61,086 | +44.114% |
| 2025-07-10 | 35.00 | 35.46 | 34.98 | 35.19 | +1.911% | 75,462 | +41.944% |
| 2025-07-09 | 34.11 | 34.59 | 34.07 | 34.53 | +1.439% | 52,699 | +44.657% |
| 2025-07-08 | 33.78 | 34.28 | 33.70 | 34.04 | +0.532% | 42,925 | +46.739% |
| 2025-07-07 | 34.13 | 34.26 | 33.62 | 33.86 | -2.195% | 52,519 | +47.519% |
| 2025-07-03 | 33.93 | 34.65 | 33.93 | 34.62 | +2.883% | 65,662 | +44.281% |
| 2025-07-02 | 32.97 | 33.83 | 32.97 | 33.65 | +2.654% | 60,487 | +48.440% |
| 2025-07-01 | 32.39 | 33.24 | 31.92 | 32.78 | +0.275% | 86,623 | +52.379% |
| 2025-06-30 | 32.68 | 32.86 | 32.47 | 32.69 | +0.245% | 51,616 | +52.799% |
| 2025-06-27 | 32.98 | 32.98 | 32.22 | 32.61 | -1.361% | 55,958 | +53.174% |
| 2025-06-26 | 32.74 | 33.23 | 32.73 | 33.06 | +2.163% | 74,085 | +51.089% |
| 2025-06-25 | 32.61 | 32.61 | 32.09 | 32.36 | -0.553% | 101,914 | +54.357% |
| 2025-06-24 | 32.24 | 32.66 | 32.09 | 32.54 | +1.910% | 125,597 | +53.503% |
| 2025-06-23 | 31.51 | 32.14 | 31.31 | 31.93 | +0.885% | 70,612 | +56.436% |
| 2025-06-20 | 32.13 | 32.22 | 31.54 | 31.65 | -0.815% | 51,373 | +57.820% |
| 2025-06-18 | 31.53 | 32.16 | 31.53 | 31.91 | +1.237% | 162,289 | +56.534% |
| 2025-06-17 | 31.44 | 32.00 | 31.42 | 31.52 | -4.946% | 184,925 | +58.471% |
| 2025-06-16 | 32.85 | 33.32 | 32.74 | 33.16 | +2.441% | 123,709 | +50.633% |
| 2025-06-13 | 31.92 | 32.70 | 31.83 | 32.37 | -0.308% | 80,710 | +54.310% |
| 2025-06-12 | 32.39 | 32.66 | 32.35 | 32.47 | -0.490% | 34,311 | +53.834% |
| 2025-06-11 | 32.97 | 33.18 | 32.42 | 32.63 | -0.458% | 42,065 | +53.080% |
| 2025-06-10 | 32.43 | 32.82 | 32.30 | 32.78 | +2.118% | 63,777 | +52.379% |
| 2025-06-09 | 31.50 | 32.31 | 31.49 | 32.10 | +2.556% | 59,930 | +55.607% |
| 2025-06-06 | 31.29 | 31.42 | 31.04 | 31.30 | +1.789% | 65,394 | +59.585% |
| 2025-06-05 | 31.10 | 31.31 | 30.48 | 30.75 | -1.379% | 52,923 | +62.439% |
| 2025-06-04 | 31.16 | 31.37 | 30.91 | 31.18 | +0.451% | 49,938 | +60.199% |
| 2025-06-03 | 29.84 | 31.15 | 29.81 | 31.04 | +4.161% | 82,906 | +60.921% |
| 2025-06-02 | 30.25 | 30.25 | 29.57 | 29.80 | -1.357% | 92,768 | +67.617% |
| 2025-05-30 | 30.27 | 30.61 | 30.03 | 30.21 | -0.951% | 160,257 | +65.343% |
| 2025-05-29 | 31.10 | 31.23 | 30.39 | 30.50 | -1.038% | 49,172 | +63.770% |
| 2025-05-28 | 31.00 | 31.07 | 30.77 | 30.82 | -0.645% | 143,659 | +62.070% |
| 2025-05-27 | 30.96 | 31.04 | 30.55 | 31.02 | +1.939% | 65,347 | +61.025% |
| 2025-05-23 | 29.91 | 30.63 | 29.91 | 30.43 | -0.164% | 214,188 | +64.147% |
| 2025-05-22 | 30.60 | 30.75 | 30.12 | 30.48 | -2.837% | 104,862 | +63.878% |
| 2025-05-21 | 31.89 | 32.04 | 31.14 | 31.37 | -3.119% | 80,530 | +59.229% |
| 2025-05-20 | 32.03 | 32.67 | 32.03 | 32.38 | +0.872% | 69,854 | +54.262% |
| 2025-05-19 | 31.85 | 32.10 | 31.64 | 32.10 | -1.925% | 75,491 | +55.607% |
| 2025-05-16 | 32.58 | 32.84 | 32.48 | 32.73 | +0.460% | 45,171 | +52.612% |
| 2025-05-15 | 32.11 | 32.73 | 32.01 | 32.58 | +0.154% | 88,622 | +53.315% |
| 2025-05-14 | 32.22 | 32.66 | 32.04 | 32.53 | +0.806% | 67,186 | +53.551% |
| 2025-05-13 | 31.51 | 32.37 | 31.51 | 32.27 | +4.030% | 110,027 | +54.788% |
| 2025-05-12 | 31.02 | 31.32 | 30.68 | 31.02 | +5.260% | 102,957 | +61.025% |
| 2025-05-09 | 28.76 | 29.57 | 28.76 | 29.47 | +2.826% | 61,160 | +69.494% |
| 2025-05-08 | 28.05 | 28.95 | 27.98 | 28.66 | +3.279% | 69,805 | +74.285% |
| 2025-05-07 | 27.74 | 28.05 | 27.42 | 27.75 | +0.253% | 92,435 | +80.000% |
| 2025-05-06 | 27.50 | 28.02 | 27.50 | 27.68 | -0.467% | 46,605 | +80.455% |
| 2025-05-05 | 28.18 | 28.18 | 27.69 | 27.81 | -2.353% | 89,816 | +79.612% |
| 2025-05-02 | 28.28 | 28.74 | 28.24 | 28.48 | +2.115% | 46,829 | +75.386% |
| 2025-05-01 | 27.94 | 28.48 | 27.89 | 27.89 | +0.505% | 45,329 | +79.096% |
| 2025-04-30 | 27.32 | 27.76 | 26.82 | 27.75 | -1.874% | 54,556 | +80.000% |
| 2025-04-29 | 28.15 | 28.38 | 27.92 | 28.28 | -0.387% | 67,485 | +76.627% |
| 2025-04-28 | 28.17 | 28.64 | 27.93 | 28.39 | +0.996% | 55,624 | +75.942% |
| 2025-04-25 | 27.29 | 28.15 | 27.25 | 28.11 | +2.330% | 56,808 | +77.695% |
| 2025-04-24 | 26.57 | 27.52 | 26.57 | 27.47 | +4.290% | 77,965 | +81.835% |
| 2025-04-23 | 26.99 | 27.20 | 26.30 | 26.34 | +0.573% | 61,864 | +89.636% |
| 2025-04-22 | 25.83 | 26.53 | 25.83 | 26.19 | +3.273% | 53,446 | +90.722% |
| 2025-04-21 | 25.65 | 25.75 | 24.99 | 25.36 | -2.947% | 80,564 | +96.964% |
| 2025-04-17 | 25.99 | 26.22 | 25.81 | 26.13 | +0.655% | 46,402 | +91.160% |
| 2025-04-16 | 26.14 | 26.54 | 25.44 | 25.96 | -2.149% | 68,401 | +92.411% |
| 2025-04-15 | 26.82 | 27.12 | 26.38 | 26.53 | 0.000% | 63,312 | +88.277% |