QQXT
First Trust NASDAQ - 100 Ex-Technology Sector Index Fund
stockNASDAQETF
At CloseOct 2, 2026
95.89USD0.000%(0.00)2,810
96.59Bid96.64Ask0.05SpreadQQXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 96.16 | 96.16 | 95.87 | 95.89 | +0.349% | 1,780 | 0.000% |
| 2026-10-01 | 95.51 | 95.76 | 95.51 | 95.56 | -0.246% | 2,302 | +0.349% |
| 2026-09-30 | 96.24 | 96.44 | 95.79 | 95.79 | -0.591% | 8,334 | +0.102% |
| 2026-09-29 | 96.18 | 96.37 | 96.05 | 96.36 | -0.091% | 3,142 | -0.490% |
| 2026-09-28 | 96.48 | 96.65 | 96.27 | 96.45 | -0.484% | 5,452 | -0.580% |
| 2026-09-25 | 96.36 | 96.92 | 96.36 | 96.92 | +0.460% | 2,718 | -1.061% |
| 2026-09-24 | 96.99 | 96.99 | 96.44 | 96.47 | -0.622% | 4,747 | -0.606% |
| 2026-09-23 | 97.90 | 97.90 | 97.08 | 97.08 | -0.951% | 3,107 | -1.224% |
| 2026-09-22 | 98.05 | 98.13 | 97.84 | 98.01 | +0.417% | 5,074 | -2.164% |
| 2026-09-21 | 97.33 | 97.78 | 97.33 | 97.60 | +0.903% | 3,198 | -1.756% |
| 2026-09-18 | 96.68 | 96.93 | 96.68 | 96.73 | -0.710% | 7,194 | -0.868% |
| 2026-09-17 | 97.48 | 97.60 | 97.28 | 97.42 | -0.037% | 1,899 | -1.572% |
| 2026-09-16 | 97.60 | 98.08 | 97.18 | 97.46 | -0.259% | 2,214 | -1.609% |
| 2026-09-15 | 98.07 | 98.21 | 97.71 | 97.71 | -1.219% | 3,537 | -1.864% |
| 2026-09-14 | 99.03 | 99.03 | 98.64 | 98.92 | +0.321% | 33,754 | -3.060% |
| 2026-09-11 | 99.02 | 99.02 | 98.55 | 98.60 | +0.302% | 1,166 | -2.748% |
| 2026-09-10 | 98.82 | 98.82 | 98.30 | 98.30 | -0.656% | 1,005 | -2.455% |
| 2026-09-09 | 99.41 | 99.52 | 98.91 | 98.95 | -1.196% | 2,244 | -3.095% |
| 2026-09-08 | 100.39 | 100.69 | 100.15 | 100.15 | -1.362% | 2,507 | -4.254% |
| 2026-09-04 | 101.72 | 101.72 | 101.48 | 101.53 | -0.819% | 2,741 | -5.558% |
| 2026-09-03 | 102.38 | 102.39 | 102.37 | 102.37 | +0.315% | 1,602 | -6.331% |
| 2026-09-02 | 101.94 | 102.05 | 101.94 | 102.05 | +0.594% | 511 | -6.036% |
| 2026-09-01 | 102.31 | 102.31 | 101.45 | 101.45 | -0.867% | 1,032 | -5.478% |
| 2026-08-31 | 102.30 | 102.40 | 102.25 | 102.33 | -0.608% | 1,216 | -6.297% |
| 2026-08-28 | 103.21 | 103.21 | 102.83 | 102.96 | -0.275% | 6,754 | -6.866% |
| 2026-08-27 | 103.19 | 103.43 | 103.19 | 103.24 | -0.715% | 3,879 | -7.122% |
| 2026-08-26 | 104.07 | 104.19 | 103.92 | 103.98 | -0.308% | 1,399 | -7.785% |
| 2026-08-25 | 104.21 | 104.40 | 104.21 | 104.31 | -0.086% | 2,556 | -8.069% |
| 2026-08-24 | 104.46 | 104.46 | 104.37 | 104.40 | +0.027% | 1,003 | -8.148% |
| 2026-08-21 | 104.21 | 104.37 | 104.14 | 104.37 | +0.662% | 1,023 | -8.123% |
| 2026-08-20 | 104.11 | 104.20 | 103.65 | 103.68 | -0.945% | 1,798 | -7.515% |
| 2026-08-19 | 104.69 | 105.03 | 104.63 | 104.67 | +1.326% | 1,819 | -8.389% |
| 2026-08-18 | 103.41 | 103.94 | 103.30 | 103.30 | +0.374% | 10,713 | -7.174% |
| 2026-08-17 | 103.47 | 103.47 | 102.86 | 102.92 | -0.906% | 4,018 | -6.827% |
| 2026-08-14 | 103.91 | 103.95 | 103.83 | 103.86 | +0.016% | 11,164 | -7.672% |
| 2026-08-13 | 103.83 | 104.00 | 103.45 | 103.84 | +0.619% | 1,854 | -7.657% |
| 2026-08-12 | 103.23 | 103.23 | 102.84 | 103.20 | -0.112% | 4,265 | -7.085% |
| 2026-08-11 | 103.16 | 103.43 | 103.16 | 103.32 | +0.456% | 2,087 | -7.189% |
| 2026-08-10 | 102.46 | 102.88 | 102.46 | 102.85 | +0.290% | 2,334 | -6.766% |
| 2026-08-07 | 102.18 | 102.55 | 102.05 | 102.55 | +1.490% | 2,487 | -6.495% |
| 2026-08-06 | 101.16 | 101.16 | 100.91 | 101.04 | -0.743% | 2,116 | -5.102% |
| 2026-08-05 | 102.49 | 102.49 | 101.56 | 101.80 | +0.004% | 4,118 | -5.807% |
| 2026-08-04 | 100.60 | 101.80 | 100.60 | 101.80 | +0.881% | 3,397 | -5.804% |
| 2026-08-03 | 101.10 | 101.10 | 100.63 | 100.91 | +0.806% | 2,488 | -4.974% |
| 2026-07-31 | 99.80 | 100.15 | 99.38 | 100.10 | +0.339% | 2,421 | -4.209% |
| 2026-07-30 | 99.67 | 99.76 | 98.94 | 99.76 | -1.115% | 5,060 | -3.884% |
| 2026-07-29 | 101.62 | 101.70 | 100.89 | 100.89 | -0.110% | 2,024 | -4.956% |
| 2026-07-28 | 100.25 | 101.00 | 100.25 | 101.00 | +1.703% | 1,050 | -5.061% |
| 2026-07-27 | 98.60 | 99.52 | 98.60 | 99.31 | +1.141% | 1,862 | -3.444% |
| 2026-07-24 | 98.16 | 98.53 | 98.16 | 98.19 | +0.709% | 2,540 | -2.343% |
| 2026-07-23 | 97.44 | 97.72 | 97.27 | 97.50 | -0.835% | 3,813 | -1.650% |
| 2026-07-22 | 98.91 | 98.91 | 98.12 | 98.32 | -0.155% | 4,030 | -2.471% |
| 2026-07-21 | 98.23 | 98.62 | 98.23 | 98.47 | -0.100% | 1,483 | -2.622% |
| 2026-07-20 | 98.98 | 98.98 | 98.57 | 98.57 | -0.417% | 1,659 | -2.719% |
| 2026-07-17 | 99.72 | 99.72 | 98.94 | 98.98 | -1.343% | 1,110 | -3.125% |
| 2026-07-16 | 99.80 | 100.33 | 99.78 | 100.33 | +1.746% | 2,605 | -4.426% |
| 2026-07-15 | 98.78 | 99.36 | 98.61 | 98.61 | +0.187% | 17,587 | -2.757% |
| 2026-07-14 | 99.06 | 99.13 | 98.30 | 98.42 | -0.853% | 8,335 | -2.575% |
| 2026-07-13 | 99.22 | 99.61 | 99.22 | 99.27 | +0.133% | 3,702 | -3.406% |
| 2026-07-10 | 99.03 | 99.24 | 98.88 | 99.14 | +0.325% | 5,162 | -3.277% |
| 2026-07-09 | 98.78 | 98.86 | 98.70 | 98.82 | +0.003% | 8,238 | -2.963% |
| 2026-07-08 | 99.01 | 99.02 | 98.81 | 98.81 | -1.129% | 2,919 | -2.960% |
| 2026-07-07 | 100.42 | 100.55 | 99.79 | 99.94 | +0.391% | 4,422 | -4.055% |
| 2026-07-06 | 98.86 | 99.55 | 98.78 | 99.55 | -0.408% | 2,961 | -3.680% |
| 2026-07-02 | 99.12 | 99.96 | 99.12 | 99.96 | +1.494% | 5,259 | -4.073% |
| 2026-07-01 | 98.12 | 98.77 | 98.12 | 98.49 | +0.895% | 5,100 | -2.640% |
| 2026-06-30 | 98.03 | 98.03 | 97.59 | 97.62 | -0.586% | 9,146 | -1.769% |
| 2026-06-29 | 98.79 | 98.79 | 98.05 | 98.19 | +0.406% | 94,672 | -2.345% |
| 2026-06-26 | 97.29 | 97.99 | 97.29 | 97.79 | +1.048% | 3,108 | -1.948% |
| 2026-06-25 | 97.65 | 97.66 | 96.78 | 96.78 | -0.474% | 2,062 | -0.920% |
| 2026-06-24 | 97.60 | 97.89 | 97.24 | 97.24 | +0.509% | 5,081 | -1.389% |
| 2026-06-23 | 96.53 | 96.92 | 96.53 | 96.75 | +0.263% | 6,511 | -0.888% |
| 2026-06-22 | 96.41 | 96.95 | 96.38 | 96.49 | -0.332% | 7,875 | -0.627% |
| 2026-06-18 | 96.89 | 97.05 | 96.69 | 96.82 | +0.172% | 12,442 | -0.957% |
| 2026-06-17 | 98.38 | 98.49 | 96.43 | 96.65 | -2.088% | 3,829 | -0.787% |
| 2026-06-16 | 98.78 | 98.78 | 98.60 | 98.71 | -0.122% | 989 | -2.859% |
| 2026-06-15 | 99.17 | 99.17 | 98.83 | 98.83 | +0.208% | 2,142 | -2.977% |
| 2026-06-12 | 98.03 | 98.63 | 98.03 | 98.63 | +0.427% | 2,426 | -2.776% |
| 2026-06-11 | 97.47 | 98.41 | 97.38 | 98.21 | +1.096% | 4,552 | -2.360% |
| 2026-06-10 | 97.64 | 97.83 | 97.14 | 97.14 | -0.948% | 2,971 | -1.290% |
| 2026-06-09 | 97.61 | 98.17 | 97.61 | 98.07 | +0.521% | 1,732 | -2.225% |
| 2026-06-08 | 97.71 | 98.08 | 97.56 | 97.56 | -0.191% | 2,473 | -1.716% |
| 2026-06-05 | 98.40 | 98.83 | 97.75 | 97.75 | -0.590% | 3,605 | -1.904% |
| 2026-06-04 | 98.40 | 98.86 | 98.09 | 98.33 | +0.736% | 4,742 | -2.483% |
| 2026-06-03 | 97.78 | 97.78 | 97.56 | 97.61 | -0.253% | 2,518 | -1.764% |
| 2026-06-02 | 97.53 | 97.87 | 97.32 | 97.86 | -0.149% | 4,389 | -2.013% |
| 2026-06-01 | 97.50 | 98.16 | 97.50 | 98.01 | -0.192% | 2,462 | -2.160% |
| 2026-05-29 | 98.08 | 98.38 | 98.08 | 98.19 | -0.466% | 2,919 | -2.348% |
| 2026-05-28 | 98.22 | 98.74 | 98.22 | 98.65 | +0.141% | 5,849 | -2.803% |
| 2026-05-27 | 98.75 | 99.14 | 98.52 | 98.52 | +0.101% | 2,846 | -2.666% |
| 2026-05-26 | 98.61 | 98.61 | 98.42 | 98.42 | -0.265% | 1,509 | -2.568% |
| 2026-05-22 | 98.78 | 99.01 | 98.31 | 98.68 | +0.236% | 2,676 | -2.826% |
| 2026-05-21 | 97.67 | 98.51 | 97.57 | 98.44 | +0.320% | 16,558 | -2.596% |
| 2026-05-20 | 97.22 | 98.14 | 97.22 | 98.13 | +0.907% | 3,492 | -2.284% |
| 2026-05-19 | 97.25 | 97.75 | 97.25 | 97.25 | -0.286% | 2,770 | -1.398% |
| 2026-05-18 | 97.47 | 97.53 | 97.19 | 97.53 | +1.045% | 5,514 | -1.680% |
| 2026-05-15 | 97.02 | 97.17 | 96.52 | 96.52 | -0.668% | 3,674 | -0.653% |
| 2026-05-14 | 97.36 | 97.56 | 97.17 | 97.17 | +0.593% | 1,595 | -1.317% |
| 2026-05-13 | 96.68 | 96.74 | 96.27 | 96.60 | -0.750% | 2,311 | -0.732% |
| 2026-05-12 | 96.85 | 97.43 | 96.69 | 97.33 | +0.677% | 9,049 | -1.477% |
| 2026-05-11 | 97.25 | 97.25 | 96.62 | 96.67 | -0.842% | 1,672 | -0.810% |
| 2026-05-08 | 97.78 | 97.96 | 97.49 | 97.49 | -0.413% | 1,277 | -1.645% |
| 2026-05-07 | 98.21 | 98.48 | 97.90 | 97.90 | -0.620% | 986 | -2.052% |
| 2026-05-06 | 98.59 | 98.77 | 98.51 | 98.51 | +0.132% | 888 | -2.660% |
| 2026-05-05 | 98.21 | 98.45 | 98.21 | 98.38 | -0.096% | 1,730 | -2.531% |
| 2026-05-04 | 98.92 | 99.08 | 98.32 | 98.47 | -0.608% | 5,092 | -2.624% |
| 2026-05-01 | 99.60 | 99.80 | 99.08 | 99.08 | -0.250% | 1,041 | -3.217% |
| 2026-04-30 | 99.08 | 99.32 | 98.99 | 99.32 | +1.232% | 2,383 | -3.459% |
| 2026-04-29 | 98.00 | 98.12 | 97.86 | 98.12 | -0.418% | 2,989 | -2.270% |
| 2026-04-28 | 99.33 | 99.46 | 98.51 | 98.53 | -0.267% | 2,389 | -2.678% |
| 2026-04-27 | 99.35 | 99.35 | 98.79 | 98.79 | -0.558% | 2,057 | -2.938% |
| 2026-04-24 | 99.28 | 99.35 | 99.24 | 99.35 | -0.892% | 1,772 | -3.480% |
| 2026-04-23 | 100.38 | 100.38 | 100.21 | 100.24 | +0.384% | 655 | -4.341% |
| 2026-04-22 | 100.04 | 100.36 | 99.76 | 99.86 | +0.095% | 1,029 | -3.973% |
| 2026-04-21 | 100.61 | 100.61 | 99.69 | 99.76 | -0.820% | 2,652 | -3.883% |
| 2026-04-20 | 100.68 | 100.70 | 100.56 | 100.59 | +0.001% | 1,624 | -4.671% |
| 2026-04-17 | 100.52 | 100.81 | 100.47 | 100.59 | +0.774% | 11,654 | -4.670% |
| 2026-04-16 | 99.55 | 100.04 | 99.55 | 99.81 | +0.325% | 2,478 | -3.933% |
| 2026-04-15 | 99.03 | 99.62 | 99.03 | 99.49 | +0.168% | 3,228 | -3.621% |
| 2026-04-14 | 98.85 | 99.32 | 98.85 | 99.32 | +0.515% | 3,099 | -3.459% |
| 2026-04-13 | 98.05 | 98.81 | 98.04 | 98.81 | +0.306% | 8,837 | -2.961% |
| 2026-04-10 | 99.51 | 99.51 | 98.38 | 98.51 | -0.878% | 5,645 | -2.664% |
| 2026-04-09 | 99.09 | 99.43 | 98.96 | 99.39 | +0.172% | 2,458 | -3.519% |
| 2026-04-08 | 99.04 | 99.35 | 98.94 | 99.22 | +1.990% | 8,026 | -3.353% |
| 2026-04-07 | 97.55 | 97.55 | 97.06 | 97.28 | -0.825% | 9,591 | -1.429% |
| 2026-04-06 | 97.79 | 98.11 | 97.74 | 98.09 | +0.513% | 6,868 | -2.242% |
| 2026-04-02 | 96.89 | 97.61 | 96.88 | 97.59 | -0.119% | 4,643 | -1.741% |
| 2026-04-01 | 97.78 | 97.78 | 97.67 | 97.70 | +0.081% | 17,811 | -1.858% |
| 2026-03-31 | 97.18 | 97.62 | 96.61 | 97.62 | +1.284% | 4,214 | -1.778% |
| 2026-03-30 | 96.85 | 97.16 | 96.22 | 96.39 | +0.467% | 17,787 | -0.516% |
| 2026-03-27 | 96.54 | 96.69 | 95.94 | 95.94 | -1.377% | 2,041 | -0.052% |
| 2026-03-26 | 97.19 | 98.33 | 97.19 | 97.28 | -0.544% | 4,327 | -1.429% |
| 2026-03-25 | 97.80 | 98.11 | 97.80 | 97.81 | +0.888% | 2,506 | -1.965% |
| 2026-03-24 | 97.32 | 97.64 | 96.95 | 96.95 | -0.752% | 5,100 | -1.094% |
| 2026-03-23 | 98.25 | 98.25 | 97.58 | 97.68 | +1.121% | 9,242 | -1.838% |
| 2026-03-20 | 97.30 | 97.46 | 96.45 | 96.60 | -1.230% | 50,018 | -0.737% |
| 2026-03-19 | 97.82 | 98.26 | 97.18 | 97.80 | -0.244% | 5,137 | -1.958% |
| 2026-03-18 | 99.06 | 99.06 | 98.03 | 98.04 | -1.769% | 6,360 | -2.197% |
| 2026-03-17 | 100.47 | 100.47 | 99.81 | 99.81 | +0.356% | 4,918 | -3.927% |
| 2026-03-16 | 99.28 | 99.46 | 99.23 | 99.45 | +0.699% | 1,909 | -3.585% |
| 2026-03-13 | 99.32 | 99.32 | 98.61 | 98.76 | +0.164% | 1,347 | -2.911% |
| 2026-03-12 | 99.61 | 99.97 | 98.60 | 98.60 | -1.874% | 6,874 | -2.752% |
| 2026-03-11 | 100.61 | 100.66 | 100.14 | 100.49 | -0.599% | 32,991 | -4.575% |
| 2026-03-10 | 101.68 | 102.00 | 101.09 | 101.09 | -0.822% | 8,229 | -5.146% |
| 2026-03-09 | 100.71 | 102.03 | 100.13 | 101.93 | +0.014% | 11,531 | -5.926% |
| 2026-03-06 | 101.31 | 102.03 | 100.90 | 101.91 | -0.733% | 7,859 | -5.913% |
| 2026-03-05 | 102.97 | 102.97 | 102.27 | 102.67 | -0.876% | 10,219 | -6.602% |
| 2026-03-04 | 103.28 | 103.69 | 103.27 | 103.57 | +0.794% | 4,284 | -7.421% |
| 2026-03-03 | 102.30 | 102.76 | 101.78 | 102.76 | -0.922% | 2,945 | -6.685% |
| 2026-03-02 | 102.99 | 103.90 | 102.99 | 103.71 | -0.303% | 24,839 | -7.545% |
| 2026-02-27 | 102.96 | 104.06 | 102.96 | 104.03 | +1.102% | 11,220 | -7.825% |
| 2026-02-26 | 102.83 | 102.98 | 102.48 | 102.89 | +0.338% | 2,909 | -6.809% |
| 2026-02-25 | 102.80 | 102.88 | 102.37 | 102.55 | -0.032% | 8,845 | -6.494% |
| 2026-02-24 | 101.85 | 102.58 | 101.85 | 102.58 | +1.242% | 38,202 | -6.524% |
| 2026-02-23 | 101.90 | 101.90 | 101.05 | 101.32 | -0.621% | 5,080 | -5.362% |
| 2026-02-20 | 101.12 | 101.96 | 101.12 | 101.96 | +0.592% | 7,080 | -5.950% |
| 2026-02-19 | 101.39 | 101.45 | 101.10 | 101.36 | -0.164% | 15,973 | -5.393% |
| 2026-02-18 | 100.93 | 101.72 | 100.93 | 101.52 | +0.563% | 15,635 | -5.548% |
| 2026-02-17 | 101.12 | 101.60 | 100.72 | 100.95 | -0.079% | 4,635 | -5.016% |
| 2026-02-13 | 99.88 | 101.54 | 99.88 | 101.03 | +1.230% | 29,021 | -5.092% |
| 2026-02-12 | 101.61 | 101.61 | 99.75 | 99.81 | -1.348% | 4,351 | -3.924% |
| 2026-02-11 | 100.74 | 101.17 | 100.66 | 101.17 | +0.407% | 5,433 | -5.220% |
| 2026-02-10 | 101.04 | 101.21 | 100.73 | 100.76 | +0.179% | 12,749 | -4.834% |
| 2026-02-09 | 99.97 | 100.59 | 99.97 | 100.58 | -0.069% | 9,955 | -4.664% |
| 2026-02-06 | 100.05 | 100.65 | 99.85 | 100.65 | +1.050% | 6,970 | -4.730% |
| 2026-02-05 | 100.47 | 100.47 | 99.52 | 99.60 | -0.908% | 21,170 | -3.730% |
| 2026-02-04 | 100.27 | 100.90 | 100.14 | 100.52 | +0.841% | 24,272 | -4.604% |
| 2026-02-03 | 99.94 | 100.50 | 99.35 | 99.68 | -0.805% | 8,117 | -3.801% |
| 2026-02-02 | 100.58 | 100.58 | 100.38 | 100.49 | +0.229% | 3,625 | -4.575% |
| 2026-01-30 | 100.05 | 100.27 | 99.65 | 100.26 | -0.069% | 3,528 | -4.357% |
| 2026-01-29 | 100.65 | 100.65 | 100.14 | 100.33 | -0.358% | 8,009 | -4.422% |
| 2026-01-28 | 101.54 | 101.54 | 100.63 | 100.69 | -0.863% | 14,367 | -4.764% |
| 2026-01-27 | 101.35 | 101.59 | 101.30 | 101.56 | +0.062% | 12,466 | -5.586% |
| 2026-01-26 | 101.55 | 101.62 | 101.36 | 101.50 | +0.469% | 17,347 | -5.528% |
| 2026-01-23 | 101.11 | 101.13 | 100.88 | 101.03 | +0.040% | 53,751 | -5.085% |
| 2026-01-22 | 100.85 | 101.34 | 100.84 | 100.99 | +0.356% | 45,360 | -5.047% |
| 2026-01-21 | 99.54 | 100.81 | 99.54 | 100.63 | +1.202% | 10,593 | -4.708% |
| 2026-01-20 | 99.50 | 99.90 | 99.21 | 99.43 | -1.051% | 16,860 | -3.564% |
| 2026-01-16 | 100.72 | 100.72 | 100.25 | 100.49 | -0.241% | 16,190 | -4.577% |
| 2026-01-15 | 100.99 | 101.05 | 100.64 | 100.73 | +0.004% | 14,168 | -4.806% |
| 2026-01-14 | 100.55 | 100.73 | 100.15 | 100.73 | +0.198% | 18,268 | -4.803% |
| 2026-01-13 | 100.63 | 100.64 | 100.07 | 100.53 | -0.215% | 7,671 | -4.614% |
| 2026-01-12 | 100.82 | 100.82 | 100.52 | 100.74 | -0.421% | 10,578 | -4.819% |
| 2026-01-09 | 100.72 | 101.28 | 100.72 | 101.17 | +0.484% | 90,353 | -5.219% |
| 2026-01-08 | 99.91 | 100.84 | 99.91 | 100.68 | +0.580% | 18,088 | -4.760% |
| 2026-01-07 | 100.89 | 100.89 | 100.10 | 100.10 | -0.588% | 6,269 | -4.208% |
| 2026-01-06 | 100.00 | 100.78 | 100.00 | 100.69 | +1.027% | 14,364 | -4.771% |
| 2026-01-05 | 99.07 | 99.82 | 99.07 | 99.67 | +0.709% | 28,715 | -3.793% |
| 2026-01-02 | 99.16 | 99.25 | 98.82 | 98.97 | -0.405% | 25,749 | -3.111% |
| 2025-12-31 | 100.15 | 100.15 | 99.37 | 99.37 | -0.714% | 5,924 | -3.503% |
| 2025-12-30 | 100.15 | 100.17 | 100.04 | 100.08 | -0.126% | 7,224 | -4.191% |
| 2025-12-29 | 100.46 | 100.46 | 100.12 | 100.21 | -0.067% | 8,212 | -4.312% |
| 2025-12-26 | 100.17 | 100.28 | 100.02 | 100.28 | -0.040% | 1,962 | -4.376% |
| 2025-12-24 | 99.97 | 100.32 | 99.97 | 100.32 | +0.420% | 3,194 | -4.414% |
| 2025-12-23 | 100.20 | 100.20 | 99.72 | 99.90 | -0.242% | 9,447 | -4.013% |
| 2025-12-22 | 100.22 | 100.32 | 100.05 | 100.14 | +0.613% | 14,876 | -4.245% |
| 2025-12-19 | 99.29 | 100.21 | 99.29 | 99.53 | +0.131% | 10,559 | -3.658% |
| 2025-12-18 | 99.61 | 100.21 | 99.34 | 99.40 | +0.216% | 64,415 | -3.532% |
| 2025-12-17 | 99.59 | 99.82 | 99.18 | 99.19 | -0.302% | 34,158 | -3.324% |
| 2025-12-16 | 99.65 | 99.65 | 99.04 | 99.49 | -0.352% | 56,697 | -3.616% |
| 2025-12-15 | 99.80 | 99.94 | 99.33 | 99.84 | +0.463% | 47,770 | -3.956% |
| 2025-12-12 | 99.66 | 99.91 | 99.31 | 99.38 | -0.742% | 19,739 | -3.510% |
| 2025-12-11 | 99.61 | 100.27 | 99.61 | 100.12 | +0.230% | 22,342 | -4.226% |
| 2025-12-10 | 98.98 | 100.05 | 98.93 | 99.89 | +1.131% | 53,313 | -4.006% |
| 2025-12-09 | 99.03 | 99.05 | 98.74 | 98.77 | -0.255% | 23,191 | -2.920% |
| 2025-12-08 | 99.81 | 99.81 | 99.00 | 99.03 | -1.014% | 59,307 | -3.168% |
| 2025-12-05 | 100.25 | 100.61 | 100.02 | 100.04 | +0.226% | 23,459 | -4.149% |
| 2025-12-04 | 99.92 | 99.99 | 99.61 | 99.81 | -0.326% | 46,224 | -3.933% |
| 2025-12-03 | 99.53 | 100.26 | 99.53 | 100.14 | +0.489% | 38,966 | -4.246% |
| 2025-12-02 | 99.01 | 99.83 | 99.01 | 99.65 | +0.393% | 20,063 | -3.778% |
| 2025-12-01 | 99.38 | 99.88 | 99.25 | 99.26 | -0.792% | 90,108 | -3.399% |
| 2025-11-28 | 99.49 | 100.06 | 99.49 | 100.06 | +0.569% | 6,895 | -4.164% |
| 2025-11-26 | 99.30 | 99.74 | 99.19 | 99.49 | +0.509% | 14,725 | -3.618% |
| 2025-11-25 | 98.27 | 99.11 | 98.27 | 98.98 | +1.138% | 30,532 | -3.127% |
| 2025-11-24 | 97.92 | 98.00 | 97.36 | 97.87 | +0.231% | 10,441 | -2.025% |
| 2025-11-21 | 96.45 | 98.25 | 96.45 | 97.65 | +1.807% | 31,137 | -1.799% |
| 2025-11-20 | 97.73 | 97.97 | 95.86 | 95.91 | -0.917% | 21,915 | -0.025% |
| 2025-11-19 | 96.95 | 97.24 | 96.48 | 96.80 | -0.448% | 212,612 | -0.941% |
| 2025-11-18 | 96.64 | 97.52 | 96.64 | 97.24 | +0.326% | 97,831 | -1.385% |
| 2025-11-17 | 97.46 | 98.04 | 96.75 | 96.92 | -0.676% | 140,035 | -1.064% |
| 2025-11-14 | 97.65 | 98.17 | 97.32 | 97.58 | -0.345% | 7,170,668 | -1.733% |
| 2025-11-13 | 98.48 | 98.94 | 97.85 | 97.92 | -0.539% | 1,163,791 | -2.072% |
| 2025-11-12 | 98.52 | 98.73 | 98.39 | 98.45 | +0.051% | 820,757 | -2.600% |
| 2025-11-11 | 97.62 | 98.40 | 97.62 | 98.40 | +0.984% | 4,341 | -2.550% |
| 2025-11-10 | 97.21 | 97.44 | 96.80 | 97.44 | +0.387% | 5,694 | -1.591% |
| 2025-11-07 | 96.59 | 97.08 | 96.31 | 97.06 | +0.414% | 19,799 | -1.211% |
| 2025-11-06 | 97.87 | 97.87 | 96.66 | 96.66 | -1.395% | 9,495 | -0.802% |
| 2025-11-05 | 97.11 | 98.17 | 97.11 | 98.03 | +0.567% | 19,350 | -2.185% |
| 2025-11-04 | 97.60 | 97.64 | 97.38 | 97.48 | -0.489% | 7,208 | -1.631% |
| 2025-11-03 | 97.98 | 97.98 | 97.34 | 97.96 | -0.351% | 4,611 | -2.112% |
| 2025-10-31 | 97.86 | 98.42 | 97.46 | 98.30 | +0.190% | 7,920 | -2.456% |
| 2025-10-30 | 98.71 | 98.96 | 98.12 | 98.12 | -0.280% | 5,747 | -2.271% |
| 2025-10-29 | 98.95 | 99.07 | 98.26 | 98.39 | -1.706% | 3,849 | -2.544% |
| 2025-10-28 | 100.41 | 100.69 | 100.08 | 100.10 | -0.291% | 5,676 | -4.207% |
| 2025-10-27 | 100.20 | 100.41 | 100.14 | 100.39 | +0.685% | 13,296 | -4.486% |
| 2025-10-24 | 100.26 | 100.26 | 99.71 | 99.71 | -0.121% | 8,736 | -3.832% |
| 2025-10-23 | 99.56 | 99.85 | 99.50 | 99.83 | +0.260% | 4,640 | -3.948% |
| 2025-10-22 | 99.97 | 100.09 | 99.54 | 99.57 | -0.432% | 3,621 | -3.697% |
| 2025-10-21 | 99.42 | 100.07 | 99.42 | 100.00 | +0.815% | 7,488 | -4.113% |
| 2025-10-20 | 98.82 | 99.22 | 98.75 | 99.19 | +0.926% | 6,799 | -3.332% |
| 2025-10-17 | 97.48 | 98.47 | 97.48 | 98.28 | +0.905% | 8,655 | -2.437% |
| 2025-10-16 | 98.54 | 98.58 | 97.19 | 97.40 | -0.808% | 11,083 | -1.554% |
| 2025-10-15 | 98.71 | 99.14 | 98.19 | 98.20 | -0.320% | 4,976 | -2.350% |
| 2025-10-14 | 97.19 | 98.83 | 97.19 | 98.51 | +0.856% | 6,847 | -2.663% |
| 2025-10-13 | 97.67 | 98.07 | 97.52 | 97.68 | +0.424% | 9,629 | -1.830% |
| 2025-10-10 | 99.20 | 99.20 | 97.26 | 97.26 | -1.709% | 6,489 | -1.413% |
| 2025-10-09 | 99.55 | 99.55 | 98.88 | 98.95 | -0.484% | 10,847 | -3.098% |
| 2025-10-08 | 99.55 | 99.55 | 99.16 | 99.44 | +0.152% | 9,386 | -3.567% |
| 2025-10-07 | 99.66 | 99.66 | 99.14 | 99.28 | -0.124% | 16,464 | -3.420% |
| 2025-10-06 | 99.15 | 99.41 | 99.15 | 99.41 | -0.149% | 15,110 | -3.539% |
| 2025-10-03 | 99.59 | 99.95 | 99.52 | 99.56 | +0.212% | 11,313 | -3.683% |
| 2025-10-02 | 99.11 | 99.34 | 98.90 | 99.34 | +0.152% | 11,663 | -3.479% |
| 2025-10-01 | 98.76 | 99.29 | 98.76 | 99.19 | +0.264% | 7,095 | -3.332% |
| 2025-09-30 | 98.75 | 99.07 | 98.47 | 98.93 | -0.027% | 7,417 | -3.077% |
| 2025-09-29 | 98.45 | 99.01 | 98.45 | 98.96 | +0.617% | 12,538 | -3.103% |
| 2025-09-26 | 97.83 | 98.37 | 97.79 | 98.35 | +1.079% | 11,220 | -2.505% |
| 2025-09-25 | 97.81 | 97.88 | 97.04 | 97.30 | -0.923% | 12,671 | -1.453% |
| 2025-09-24 | 98.53 | 98.53 | 98.11 | 98.21 | -0.160% | 4,883 | -2.363% |
| 2025-09-23 | 98.32 | 98.60 | 98.31 | 98.37 | +0.008% | 9,991 | -2.519% |
| 2025-09-22 | 97.88 | 98.44 | 97.84 | 98.36 | +0.033% | 31,633 | -2.511% |
| 2025-09-19 | 98.65 | 98.65 | 97.99 | 98.33 | +0.068% | 7,376 | -2.479% |
| 2025-09-18 | 98.17 | 98.63 | 98.17 | 98.26 | +0.077% | 6,759 | -2.412% |
| 2025-09-17 | 98.09 | 98.64 | 98.09 | 98.18 | +0.188% | 7,788 | -2.337% |
| 2025-09-16 | 98.28 | 98.28 | 97.85 | 98.00 | -0.198% | 17,542 | -2.153% |
| 2025-09-15 | 98.60 | 98.69 | 98.14 | 98.19 | -0.078% | 7,810 | -2.347% |
| 2025-09-12 | 98.30 | 98.62 | 98.19 | 98.27 | -0.184% | 35,268 | -2.423% |
| 2025-09-11 | 97.78 | 98.54 | 97.70 | 98.45 | +1.585% | 10,540 | -2.602% |
| 2025-09-10 | 97.53 | 97.53 | 96.66 | 96.91 | -0.718% | 9,431 | -1.058% |
| 2025-09-09 | 97.66 | 97.66 | 97.40 | 97.62 | -0.065% | 4,030 | -1.769% |
| 2025-09-08 | 97.25 | 97.68 | 97.25 | 97.68 | -0.021% | 8,797 | -1.833% |
| 2025-09-05 | 97.86 | 98.53 | 97.29 | 97.70 | -0.562% | 8,355 | -1.854% |
| 2025-09-04 | 97.85 | 98.25 | 97.50 | 98.25 | +0.714% | 27,202 | -2.406% |
| 2025-09-03 | 97.69 | 97.69 | 97.28 | 97.56 | -0.277% | 17,270 | -1.708% |
| 2025-09-02 | 97.83 | 98.10 | 97.22 | 97.83 | -0.538% | 11,071 | -1.981% |
| 2025-08-29 | 98.75 | 98.75 | 98.26 | 98.36 | -0.415% | 10,706 | -2.508% |
| 2025-08-28 | 98.67 | 98.77 | 98.44 | 98.77 | -0.100% | 9,310 | -2.913% |
| 2025-08-27 | 98.32 | 98.86 | 98.32 | 98.86 | +0.324% | 16,474 | -3.009% |
| 2025-08-26 | 98.60 | 98.66 | 98.23 | 98.54 | -0.101% | 9,132 | -2.695% |
| 2025-08-25 | 99.52 | 99.52 | 98.58 | 98.64 | -1.176% | 9,662 | -2.793% |
| 2025-08-22 | 99.31 | 100.15 | 99.31 | 99.82 | +1.222% | 13,026 | -3.937% |
| 2025-08-21 | 98.80 | 98.84 | 98.56 | 98.61 | -0.357% | 17,049 | -2.763% |
| 2025-08-20 | 99.46 | 99.46 | 98.81 | 98.97 | -0.019% | 34,878 | -3.110% |
| 2025-08-19 | 98.64 | 99.36 | 98.64 | 98.99 | +0.181% | 6,746 | -3.128% |
| 2025-08-18 | 98.94 | 99.03 | 98.79 | 98.81 | -0.135% | 19,234 | -2.953% |
| 2025-08-15 | 99.24 | 99.25 | 98.75 | 98.94 | +0.146% | 8,743 | -3.084% |
| 2025-08-14 | 99.03 | 99.03 | 98.74 | 98.80 | -0.615% | 31,678 | -2.942% |
| 2025-08-13 | 98.89 | 99.42 | 98.60 | 99.41 | +1.106% | 25,111 | -3.539% |
| 2025-08-12 | 97.91 | 98.32 | 97.84 | 98.32 | +0.738% | 5,641 | -2.472% |
| 2025-08-11 | 97.97 | 98.18 | 97.47 | 97.60 | -0.460% | 17,457 | -1.752% |
| 2025-08-08 | 97.99 | 98.23 | 97.83 | 98.05 | -0.361% | 16,486 | -2.204% |
| 2025-08-07 | 98.84 | 98.92 | 98.22 | 98.41 | -0.353% | 8,626 | -2.557% |
| 2025-08-06 | 98.72 | 98.88 | 98.38 | 98.75 | +0.151% | 12,084 | -2.902% |
| 2025-08-05 | 98.89 | 99.13 | 98.55 | 98.61 | -0.577% | 19,396 | -2.755% |
| 2025-08-04 | 98.32 | 99.21 | 98.32 | 99.18 | +1.493% | 58,635 | -3.317% |
| 2025-08-01 | 98.07 | 98.07 | 97.12 | 97.72 | -0.909% | 18,960 | -1.873% |
| 2025-07-31 | 99.56 | 100.14 | 98.50 | 98.62 | -1.380% | 12,370 | -2.766% |
| 2025-07-30 | 100.42 | 100.63 | 99.69 | 100.00 | -0.354% | 10,472 | -4.108% |
| 2025-07-29 | 100.56 | 100.59 | 100.24 | 100.35 | -0.338% | 19,356 | -4.447% |
| 2025-07-28 | 101.20 | 101.20 | 100.67 | 100.69 | -0.443% | 11,848 | -4.770% |
| 2025-07-25 | 100.95 | 101.19 | 100.71 | 101.14 | -0.070% | 23,121 | -5.192% |
| 2025-07-24 | 101.08 | 101.41 | 101.08 | 101.21 | -0.010% | 6,555 | -5.258% |
| 2025-07-23 | 101.06 | 101.26 | 100.89 | 101.22 | +0.717% | 5,389 | -5.267% |
| 2025-07-22 | 99.43 | 100.51 | 99.43 | 100.50 | +1.331% | 4,932 | -4.588% |
| 2025-07-21 | 99.54 | 99.61 | 99.18 | 99.18 | +0.061% | 14,211 | -3.318% |
| 2025-07-18 | 99.74 | 99.74 | 98.91 | 99.12 | -0.071% | 6,447 | -3.260% |
| 2025-07-17 | 98.74 | 99.32 | 98.74 | 99.19 | +0.740% | 8,574 | -3.329% |
| 2025-07-16 | 97.93 | 98.54 | 97.74 | 98.46 | +0.379% | 5,918 | -2.613% |
| 2025-07-15 | 99.71 | 99.71 | 98.09 | 98.09 | -1.486% | 11,739 | -2.244% |
| 2025-07-14 | 99.20 | 99.57 | 99.16 | 99.57 | +0.637% | 4,550 | -3.697% |
| 2025-07-11 | 99.27 | 99.27 | 98.67 | 98.94 | -0.583% | 17,937 | -3.084% |
| 2025-07-10 | 99.27 | 99.86 | 99.26 | 99.52 | -0.060% | 57,220 | -3.649% |
| 2025-07-09 | 99.60 | 99.61 | 99.05 | 99.58 | +0.272% | 9,248 | -3.707% |
| 2025-07-08 | 99.20 | 99.67 | 99.20 | 99.31 | +0.182% | 23,708 | -3.445% |
| 2025-07-07 | 99.55 | 99.62 | 98.85 | 99.13 | -0.810% | 26,534 | -3.270% |
| 2025-07-03 | 99.73 | 100.09 | 99.73 | 99.94 | +0.301% | 7,304 | -4.054% |
| 2025-07-02 | 99.55 | 99.64 | 99.24 | 99.64 | -0.010% | 15,107 | -3.765% |
| 2025-07-01 | 98.85 | 99.96 | 98.85 | 99.65 | +0.860% | 15,554 | -3.774% |
| 2025-06-30 | 98.48 | 98.95 | 98.41 | 98.80 | +0.693% | 19,095 | -2.946% |
| 2025-06-27 | 98.05 | 98.53 | 97.81 | 98.12 | +0.368% | 35,297 | -2.274% |
| 2025-06-26 | 97.22 | 97.76 | 97.22 | 97.76 | +0.638% | 40,690 | -1.914% |
| 2025-06-25 | 98.20 | 98.20 | 97.14 | 97.14 | -1.069% | 3,539 | -1.288% |
| 2025-06-24 | 97.61 | 98.37 | 97.59 | 98.19 | +0.987% | 3,655 | -2.344% |
| 2025-06-23 | 96.63 | 97.23 | 96.34 | 97.23 | +0.652% | 7,044 | -1.379% |
| 2025-06-20 | 97.34 | 97.34 | 96.35 | 96.60 | +0.270% | 14,708 | -0.736% |
| 2025-06-18 | 96.89 | 96.97 | 96.32 | 96.34 | -0.104% | 16,058 | -0.468% |
| 2025-06-17 | 97.45 | 97.45 | 96.39 | 96.44 | -1.370% | 5,064 | -0.571% |
| 2025-06-16 | 97.87 | 98.27 | 97.64 | 97.78 | +0.586% | 14,929 | -1.934% |
| 2025-06-13 | 97.72 | 98.02 | 97.21 | 97.21 | -1.008% | 14,629 | -1.359% |
| 2025-06-12 | 97.97 | 98.37 | 97.97 | 98.20 | +0.040% | 5,681 | -2.353% |
| 2025-06-11 | 98.45 | 98.58 | 97.99 | 98.16 | -0.414% | 14,753 | -2.314% |
| 2025-06-10 | 98.14 | 98.57 | 98.07 | 98.57 | +0.447% | 9,910 | -2.719% |
| 2025-06-09 | 98.17 | 98.43 | 97.99 | 98.13 | -0.402% | 15,213 | -2.284% |
| 2025-06-06 | 98.45 | 98.57 | 98.29 | 98.53 | +0.475% | 14,344 | -2.677% |
| 2025-06-05 | 98.45 | 98.86 | 97.93 | 98.06 | -0.578% | 13,369 | -2.214% |
| 2025-06-04 | 98.96 | 99.11 | 98.59 | 98.63 | -0.223% | 25,339 | -2.779% |
| 2025-06-03 | 98.16 | 98.95 | 98.16 | 98.85 | +0.682% | 10,326 | -2.996% |
| 2025-06-02 | 97.61 | 98.23 | 96.98 | 98.18 | +0.034% | 9,064 | -2.334% |
| 2025-05-30 | 97.80 | 98.21 | 97.33 | 98.15 | -0.105% | 5,501 | -2.301% |
| 2025-05-29 | 98.44 | 98.47 | 97.66 | 98.25 | -0.102% | 7,643 | -2.403% |
| 2025-05-28 | 98.68 | 98.75 | 98.20 | 98.35 | -0.385% | 6,264 | -2.502% |
| 2025-05-27 | 97.97 | 98.83 | 97.97 | 98.73 | +1.815% | 21,472 | -2.878% |
| 2025-05-23 | 96.48 | 97.08 | 96.25 | 96.97 | -0.727% | 8,028 | -1.115% |
| 2025-05-22 | 97.46 | 98.06 | 97.22 | 97.68 | -0.112% | 18,514 | -1.834% |
| 2025-05-21 | 98.85 | 98.88 | 97.57 | 97.79 | -1.580% | 15,485 | -1.944% |
| 2025-05-20 | 99.26 | 99.48 | 99.03 | 99.36 | -0.131% | 7,742 | -3.493% |
| 2025-05-19 | 98.00 | 99.49 | 98.00 | 99.49 | +0.729% | 31,834 | -3.620% |
| 2025-05-16 | 98.57 | 99.12 | 98.23 | 98.77 | +0.386% | 20,241 | -2.917% |
| 2025-05-15 | 97.34 | 98.39 | 97.32 | 98.39 | +1.219% | 5,262 | -2.542% |
| 2025-05-14 | 97.00 | 97.22 | 96.89 | 97.20 | +0.160% | 4,294 | -1.354% |
| 2025-05-13 | 97.24 | 97.74 | 97.05 | 97.05 | -0.206% | 46,536 | -1.196% |
| 2025-05-12 | 97.46 | 97.46 | 96.54 | 97.25 | +2.476% | 36,654 | -1.400% |
| 2025-05-09 | 95.27 | 95.54 | 94.90 | 94.90 | -0.168% | 31,036 | +1.042% |
| 2025-05-08 | 94.80 | 95.67 | 94.43 | 95.06 | +1.063% | 8,835 | +0.872% |
| 2025-05-07 | 94.09 | 94.52 | 93.55 | 94.06 | +0.610% | 86,060 | +1.944% |
| 2025-05-06 | 93.75 | 94.12 | 93.37 | 93.49 | -0.785% | 13,673 | +2.566% |
| 2025-05-05 | 94.14 | 94.80 | 94.12 | 94.23 | -0.370% | 8,618 | +1.760% |
| 2025-05-02 | 94.18 | 94.67 | 94.10 | 94.58 | +1.765% | 6,748 | +1.384% |
| 2025-05-01 | 92.95 | 93.80 | 92.94 | 92.94 | -0.420% | 262,132 | +3.173% |
| 2025-04-30 | 91.52 | 93.33 | 91.31 | 93.33 | +0.292% | 9,916 | +2.740% |
| 2025-04-29 | 92.00 | 93.24 | 91.83 | 93.06 | +0.889% | 331,661 | +3.040% |
| 2025-04-28 | 92.40 | 92.70 | 91.60 | 92.24 | +0.087% | 64,268 | +3.956% |
| 2025-04-25 | 91.91 | 92.16 | 91.30 | 92.16 | 0.000% | 69,934 | +4.046% |
| 2025-04-24 | 90.98 | 92.18 | 90.97 | 92.16 | +1.425% | 28,731 | +4.046% |
| 2025-04-23 | 91.90 | 92.45 | 90.72 | 90.86 | +0.593% | 25,854 | +5.529% |
| 2025-04-22 | 89.58 | 90.68 | 89.58 | 90.33 | +1.929% | 150,230 | +6.155% |
| 2025-04-21 | 89.68 | 89.68 | 87.42 | 88.62 | -1.719% | 63,214 | +8.202% |
| 2025-04-17 | 89.87 | 90.64 | 89.73 | 90.17 | +1.082% | 172,313 | +6.342% |
| 2025-04-16 | 90.52 | 90.80 | 88.60 | 89.20 | -1.757% | 115,654 | +7.493% |
| 2025-04-15 | 91.14 | 91.53 | 90.55 | 90.80 | +0.011% | 94,998 | +5.605% |
| 2025-04-14 | 90.85 | 91.23 | 89.97 | 90.79 | 0.000% | 110,849 | +5.616% |