RDVY
First Trust Rising Dividend Achievers ETF
stockNASDAQETF
Market OpenOct 26, 2026 12:40:14 PM EDT
79.05USD+0.445%(+0.35)499,771
RDVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 79.10 | 79.37 | 79.05 | 79.05 | +0.445% | 499,771 | 0.000% |
| 2026-10-23 | 79.26 | 79.28 | 78.48 | 78.70 | -1.218% | 1,488,035 | +0.445% |
| 2026-10-22 | 79.23 | 79.67 | 78.98 | 79.67 | -0.263% | 1,374,199 | -0.778% |
| 2026-10-21 | 80.05 | 80.16 | 79.61 | 79.88 | +0.314% | 993,540 | -1.039% |
| 2026-10-20 | 79.30 | 79.92 | 79.15 | 79.63 | +0.366% | 990,424 | -0.728% |
| 2026-10-19 | 79.65 | 79.70 | 79.30 | 79.34 | -0.038% | 1,578,273 | -0.366% |
| 2026-10-16 | 79.88 | 80.25 | 79.14 | 79.37 | -0.452% | 1,131,236 | -0.403% |
| 2026-10-15 | 79.01 | 79.81 | 78.85 | 79.73 | +1.014% | 1,457,816 | -0.853% |
| 2026-10-14 | 79.01 | 79.10 | 78.44 | 78.93 | -0.754% | 1,100,249 | +0.152% |
| 2026-10-13 | 79.79 | 79.88 | 79.30 | 79.53 | -0.263% | 880,948 | -0.604% |
| 2026-10-12 | 79.66 | 80.06 | 79.61 | 79.74 | +0.201% | 726,831 | -0.865% |
| 2026-10-09 | 79.60 | 79.71 | 79.31 | 79.58 | +0.189% | 1,006,984 | -0.666% |
| 2026-10-08 | 78.45 | 79.43 | 78.45 | 79.43 | +0.710% | 1,348,325 | -0.478% |
| 2026-10-07 | 79.03 | 79.06 | 78.58 | 78.87 | -0.743% | 1,204,492 | +0.228% |
| 2026-10-06 | 79.58 | 79.91 | 79.33 | 79.46 | -0.126% | 1,143,391 | -0.516% |
| 2026-10-05 | 79.30 | 79.66 | 78.92 | 79.56 | +0.442% | 862,846 | -0.641% |
| 2026-10-02 | 79.78 | 79.78 | 79.03 | 79.21 | +0.025% | 1,152,318 | -0.202% |
| 2026-10-01 | 78.78 | 79.31 | 78.32 | 79.19 | +1.150% | 1,455,601 | -0.177% |
| 2026-09-30 | 79.08 | 79.08 | 78.27 | 78.29 | -0.672% | 1,149,547 | +0.971% |
| 2026-09-29 | 78.94 | 79.07 | 78.36 | 78.82 | +0.089% | 1,570,214 | +0.292% |
| 2026-09-28 | 79.10 | 79.13 | 78.53 | 78.75 | -0.769% | 1,048,654 | +0.381% |
| 2026-09-25 | 79.13 | 79.49 | 78.76 | 79.36 | +0.762% | 869,793 | -0.391% |
| 2026-09-24 | 78.63 | 78.89 | 78.38 | 78.76 | -0.228% | 952,799 | +0.368% |
| 2026-09-23 | 79.49 | 79.49 | 78.87 | 78.94 | -0.817% | 1,534,491 | +0.139% |
| 2026-09-22 | 80.36 | 80.43 | 79.17 | 79.59 | -0.686% | 1,253,485 | -0.678% |
| 2026-09-21 | 79.90 | 80.31 | 79.69 | 80.14 | +1.047% | 836,984 | -1.360% |
| 2026-09-18 | 79.14 | 79.35 | 78.88 | 79.31 | +0.152% | 950,257 | -0.328% |
| 2026-09-17 | 79.86 | 79.86 | 78.93 | 79.19 | +0.266% | 778,099 | -0.177% |
| 2026-09-16 | 79.90 | 79.90 | 78.39 | 78.98 | -0.916% | 1,024,539 | +0.089% |
| 2026-09-15 | 80.18 | 80.23 | 79.45 | 79.71 | -0.561% | 1,631,162 | -0.828% |
| 2026-09-14 | 80.10 | 80.41 | 79.89 | 80.16 | -0.534% | 920,691 | -1.385% |
| 2026-09-11 | 80.69 | 80.81 | 80.19 | 80.59 | +0.813% | 910,817 | -1.911% |
| 2026-09-10 | 80.33 | 80.33 | 79.81 | 79.94 | -0.868% | 1,250,305 | -1.113% |
| 2026-09-09 | 81.00 | 81.00 | 80.56 | 80.64 | -0.628% | 840,599 | -1.972% |
| 2026-09-08 | 81.84 | 81.89 | 81.11 | 81.15 | -1.085% | 679,315 | -2.588% |
| 2026-09-04 | 82.17 | 82.25 | 81.92 | 82.04 | -0.085% | 748,278 | -3.645% |
| 2026-09-03 | 81.56 | 82.16 | 81.39 | 82.11 | +1.046% | 891,003 | -3.727% |
| 2026-09-02 | 80.82 | 81.49 | 80.61 | 81.26 | +0.856% | 1,077,601 | -2.720% |
| 2026-09-01 | 81.04 | 81.22 | 80.44 | 80.57 | -1.080% | 1,292,457 | -1.887% |
| 2026-08-31 | 81.91 | 81.91 | 81.40 | 81.45 | -0.743% | 1,159,679 | -2.947% |
| 2026-08-28 | 82.46 | 82.60 | 81.97 | 82.06 | -0.425% | 996,441 | -3.668% |
| 2026-08-27 | 82.45 | 82.61 | 82.19 | 82.41 | -0.012% | 1,285,250 | -4.077% |
| 2026-08-26 | 82.30 | 82.61 | 82.14 | 82.42 | +0.049% | 1,372,670 | -4.089% |
| 2026-08-25 | 82.70 | 82.76 | 81.97 | 82.38 | +0.073% | 1,061,446 | -4.042% |
| 2026-08-24 | 81.74 | 82.38 | 81.74 | 82.32 | +0.451% | 987,354 | -3.972% |
| 2026-08-21 | 81.86 | 82.11 | 81.82 | 81.95 | +0.552% | 1,012,338 | -3.539% |
| 2026-08-20 | 81.96 | 82.27 | 81.47 | 81.50 | -0.876% | 1,040,324 | -3.006% |
| 2026-08-19 | 83.06 | 83.10 | 82.17 | 82.22 | -0.712% | 1,045,529 | -3.856% |
| 2026-08-18 | 83.00 | 83.14 | 82.75 | 82.81 | -0.684% | 1,208,379 | -4.541% |
| 2026-08-17 | 83.81 | 84.00 | 83.35 | 83.38 | -0.561% | 864,499 | -5.193% |
| 2026-08-14 | 83.84 | 83.92 | 83.50 | 83.85 | -0.036% | 810,582 | -5.725% |
| 2026-08-13 | 83.88 | 84.02 | 83.53 | 83.88 | +0.383% | 1,024,162 | -5.758% |
| 2026-08-12 | 83.74 | 83.74 | 83.23 | 83.56 | +0.372% | 1,029,686 | -5.397% |
| 2026-08-11 | 83.35 | 83.60 | 83.12 | 83.25 | +0.144% | 856,585 | -5.045% |
| 2026-08-10 | 83.40 | 83.44 | 83.05 | 83.13 | -0.228% | 765,163 | -4.908% |
| 2026-08-07 | 83.45 | 83.45 | 83.02 | 83.32 | +0.120% | 769,868 | -5.125% |
| 2026-08-06 | 83.33 | 83.72 | 83.16 | 83.22 | -0.144% | 1,164,169 | -5.011% |
| 2026-08-05 | 83.66 | 83.99 | 83.27 | 83.34 | +0.168% | 1,241,860 | -5.148% |
| 2026-08-04 | 82.23 | 83.35 | 82.06 | 83.20 | +1.774% | 2,062,578 | -4.988% |
| 2026-08-03 | 81.42 | 81.82 | 81.37 | 81.75 | +0.814% | 950,694 | -3.303% |
| 2026-07-31 | 81.46 | 81.46 | 80.62 | 81.09 | +0.359% | 1,197,147 | -2.516% |
| 2026-07-30 | 80.81 | 80.89 | 79.95 | 80.80 | +1.240% | 889,518 | -2.166% |
| 2026-07-29 | 80.85 | 81.17 | 79.75 | 79.81 | -1.506% | 987,223 | -0.952% |
| 2026-07-28 | 80.52 | 81.15 | 80.29 | 81.03 | +0.608% | 1,174,217 | -2.444% |
| 2026-07-27 | 80.71 | 80.99 | 79.95 | 80.54 | +0.700% | 798,306 | -1.850% |
| 2026-07-24 | 79.57 | 80.42 | 79.52 | 79.98 | +0.414% | 722,827 | -1.163% |
| 2026-07-23 | 79.60 | 79.76 | 79.19 | 79.65 | -0.475% | 1,244,079 | -0.753% |
| 2026-07-22 | 80.12 | 80.32 | 79.94 | 80.03 | -0.473% | 1,032,461 | -1.225% |
| 2026-07-21 | 80.54 | 80.58 | 80.03 | 80.41 | +0.802% | 849,697 | -1.691% |
| 2026-07-20 | 80.50 | 80.53 | 79.64 | 79.77 | -0.288% | 770,235 | -0.903% |
| 2026-07-17 | 79.79 | 80.38 | 79.47 | 80.00 | -0.559% | 879,333 | -1.188% |
| 2026-07-16 | 79.98 | 80.62 | 79.98 | 80.45 | +0.362% | 1,017,564 | -1.740% |
| 2026-07-15 | 80.33 | 80.39 | 79.63 | 80.16 | -0.012% | 992,963 | -1.385% |
| 2026-07-14 | 80.28 | 80.56 | 80.05 | 80.17 | +0.527% | 923,942 | -1.397% |
| 2026-07-13 | 79.95 | 80.24 | 79.48 | 79.75 | -0.685% | 877,775 | -0.878% |
| 2026-07-10 | 79.98 | 80.41 | 79.45 | 80.30 | +0.564% | 821,675 | -1.557% |
| 2026-07-09 | 79.83 | 80.18 | 79.60 | 79.85 | +1.255% | 1,123,584 | -1.002% |
| 2026-07-08 | 79.37 | 79.37 | 78.52 | 78.86 | -1.128% | 1,055,149 | +0.241% |
| 2026-07-07 | 80.11 | 80.19 | 79.58 | 79.76 | -0.919% | 1,038,736 | -0.890% |
| 2026-07-06 | 80.72 | 80.77 | 80.29 | 80.50 | +0.449% | 1,151,227 | -1.801% |
| 2026-07-02 | 80.97 | 80.97 | 79.42 | 80.14 | -0.546% | 1,170,686 | -1.360% |
| 2026-07-01 | 80.73 | 81.22 | 80.29 | 80.58 | -0.592% | 1,294,793 | -1.899% |
| 2026-06-30 | 80.66 | 81.36 | 80.47 | 81.06 | +0.708% | 2,008,540 | -2.480% |
| 2026-06-29 | 79.53 | 80.58 | 79.48 | 80.49 | +1.513% | 1,112,852 | -1.789% |
| 2026-06-26 | 79.33 | 79.68 | 78.80 | 79.29 | -0.577% | 1,625,382 | -0.303% |
| 2026-06-25 | 80.02 | 80.28 | 79.31 | 79.75 | +1.026% | 1,318,495 | -0.878% |
| 2026-06-24 | 78.56 | 79.48 | 78.56 | 78.94 | +0.471% | 1,216,743 | +0.139% |
| 2026-06-23 | 78.29 | 78.87 | 78.13 | 78.57 | -1.405% | 1,087,066 | +0.611% |
| 2026-06-22 | 79.54 | 79.96 | 79.23 | 79.69 | +0.682% | 839,959 | -0.803% |
| 2026-06-18 | 79.54 | 79.77 | 79.11 | 79.15 | +0.841% | 1,419,546 | -0.126% |
| 2026-06-17 | 79.50 | 80.05 | 78.36 | 78.49 | -0.721% | 1,212,783 | +0.713% |
| 2026-06-16 | 79.60 | 79.95 | 78.99 | 79.06 | -0.403% | 1,049,256 | -0.013% |
| 2026-06-15 | 79.81 | 79.88 | 79.29 | 79.38 | +1.018% | 1,060,052 | -0.416% |
| 2026-06-12 | 77.88 | 78.71 | 77.53 | 78.58 | +1.107% | 1,109,815 | +0.598% |
| 2026-06-11 | 76.40 | 78.00 | 76.27 | 77.72 | +2.723% | 1,815,841 | +1.711% |
| 2026-06-10 | 76.50 | 77.37 | 75.64 | 75.66 | -1.356% | 1,467,759 | +4.481% |
| 2026-06-09 | 76.60 | 77.60 | 75.04 | 76.70 | +0.881% | 1,711,192 | +3.064% |
| 2026-06-08 | 76.24 | 76.61 | 75.95 | 76.03 | +0.635% | 1,459,097 | +3.972% |
| 2026-06-05 | 76.53 | 76.63 | 75.44 | 75.55 | -1.819% | 1,476,762 | +4.633% |
| 2026-06-04 | 76.10 | 77.12 | 76.10 | 76.95 | +1.130% | 883,782 | +2.729% |
| 2026-06-03 | 75.98 | 76.23 | 75.70 | 76.09 | +0.066% | 883,496 | +3.890% |
| 2026-06-02 | 75.36 | 76.08 | 75.24 | 76.04 | +0.876% | 980,325 | +3.958% |
| 2026-06-01 | 74.96 | 75.53 | 74.79 | 75.38 | +0.159% | 870,162 | +4.869% |
| 2026-05-29 | 75.42 | 75.69 | 75.23 | 75.26 | -0.172% | 869,704 | +5.036% |
| 2026-05-28 | 75.54 | 75.58 | 74.95 | 75.39 | -0.396% | 1,022,483 | +4.855% |
| 2026-05-27 | 76.57 | 76.57 | 75.61 | 75.69 | -0.942% | 872,433 | +4.439% |
| 2026-05-26 | 75.88 | 76.42 | 75.72 | 76.41 | +1.555% | 1,181,187 | +3.455% |
| 2026-05-22 | 75.24 | 75.57 | 75.07 | 75.24 | +0.602% | 769,887 | +5.064% |
| 2026-05-21 | 74.37 | 74.96 | 73.94 | 74.79 | +0.214% | 900,397 | +5.696% |
| 2026-05-20 | 73.75 | 74.63 | 73.15 | 74.63 | +1.870% | 964,355 | +5.923% |
| 2026-05-19 | 73.44 | 73.69 | 73.15 | 73.26 | -0.705% | 800,122 | +7.903% |
| 2026-05-18 | 73.91 | 74.03 | 73.36 | 73.78 | +0.190% | 962,578 | +7.143% |
| 2026-05-15 | 73.90 | 73.97 | 73.61 | 73.64 | -0.955% | 822,423 | +7.347% |
| 2026-05-14 | 74.17 | 74.55 | 74.06 | 74.35 | +0.609% | 1,074,018 | +6.321% |
| 2026-05-13 | 74.10 | 74.10 | 73.63 | 73.90 | -0.230% | 912,522 | +6.969% |
| 2026-05-12 | 74.07 | 74.18 | 73.26 | 74.07 | -0.310% | 894,323 | +6.723% |
| 2026-05-11 | 74.61 | 74.72 | 74.17 | 74.30 | -0.389% | 1,040,198 | +6.393% |
| 2026-05-08 | 74.89 | 74.89 | 74.44 | 74.59 | +0.309% | 666,848 | +5.979% |
| 2026-05-07 | 75.53 | 75.53 | 74.19 | 74.36 | -1.523% | 1,096,659 | +6.307% |
| 2026-05-06 | 75.27 | 75.75 | 75.24 | 75.51 | +1.369% | 1,315,857 | +4.688% |
| 2026-05-05 | 74.22 | 74.62 | 73.96 | 74.49 | +0.935% | 801,031 | +6.122% |
| 2026-05-04 | 74.19 | 74.56 | 73.56 | 73.80 | -0.606% | 978,233 | +7.114% |
| 2026-05-01 | 74.86 | 74.89 | 74.23 | 74.25 | -0.602% | 863,222 | +6.465% |
| 2026-04-30 | 73.98 | 74.80 | 73.84 | 74.70 | +0.687% | 1,031,201 | +5.823% |
| 2026-04-29 | 74.42 | 74.52 | 73.78 | 74.19 | -0.121% | 1,149,894 | +6.551% |
| 2026-04-28 | 74.87 | 74.87 | 74.24 | 74.28 | -0.973% | 751,531 | +6.422% |
| 2026-04-27 | 74.78 | 75.14 | 74.71 | 75.01 | +0.093% | 721,151 | +5.386% |
| 2026-04-24 | 74.86 | 75.22 | 74.66 | 74.94 | +0.375% | 1,084,936 | +5.484% |
| 2026-04-23 | 74.78 | 75.02 | 73.92 | 74.66 | -0.174% | 1,203,860 | +5.880% |
| 2026-04-22 | 75.11 | 75.11 | 74.59 | 74.79 | +0.362% | 1,111,535 | +5.696% |
| 2026-04-21 | 74.78 | 75.26 | 74.36 | 74.52 | 0.000% | 1,294,474 | +6.079% |
| 2026-04-20 | 74.26 | 74.72 | 74.26 | 74.52 | +0.027% | 890,200 | +6.079% |
| 2026-04-17 | 73.93 | 74.96 | 73.68 | 74.50 | +1.832% | 1,352,691 | +6.107% |
| 2026-04-16 | 73.48 | 73.55 | 73.11 | 73.16 | -0.422% | 1,353,740 | +8.051% |
| 2026-04-15 | 73.44 | 73.53 | 73.04 | 73.47 | +0.041% | 1,087,078 | +7.595% |
| 2026-04-14 | 73.25 | 73.57 | 73.02 | 73.44 | +0.520% | 1,317,698 | +7.639% |
| 2026-04-13 | 71.97 | 73.06 | 71.84 | 73.06 | +1.317% | 967,477 | +8.199% |
| 2026-04-10 | 72.81 | 72.81 | 72.06 | 72.11 | -0.716% | 1,033,071 | +9.624% |
| 2026-04-09 | 71.81 | 72.73 | 71.66 | 72.63 | +0.903% | 1,232,368 | +8.839% |
| 2026-04-08 | 71.59 | 72.09 | 71.43 | 71.98 | +3.583% | 1,168,317 | +9.822% |
| 2026-04-07 | 69.24 | 69.55 | 68.88 | 69.49 | -0.029% | 1,522,231 | +13.757% |
| 2026-04-06 | 68.86 | 69.52 | 68.80 | 69.51 | +0.900% | 1,957,467 | +13.725% |
| 2026-04-02 | 67.79 | 69.33 | 67.62 | 68.89 | +0.058% | 1,935,980 | +14.748% |
| 2026-04-01 | 68.75 | 69.35 | 68.55 | 68.85 | +0.835% | 2,241,294 | +14.815% |
| 2026-03-31 | 67.37 | 68.36 | 66.93 | 68.28 | +2.800% | 1,901,387 | +15.773% |
| 2026-03-30 | 67.29 | 67.42 | 66.16 | 66.42 | -0.390% | 3,371,716 | +19.015% |
| 2026-03-27 | 67.48 | 67.61 | 66.52 | 66.68 | -1.579% | 1,583,916 | +18.551% |
| 2026-03-26 | 68.54 | 68.81 | 67.75 | 67.75 | -2.194% | 1,296,085 | +16.679% |
| 2026-03-25 | 69.77 | 69.86 | 68.79 | 69.27 | 0.000% | 2,266,505 | +14.119% |
| 2026-03-24 | 68.64 | 69.64 | 68.49 | 69.27 | +0.232% | 1,379,552 | +14.119% |
| 2026-03-23 | 69.71 | 70.10 | 69.08 | 69.11 | +1.068% | 1,282,180 | +14.383% |
| 2026-03-20 | 68.78 | 69.09 | 67.86 | 68.38 | -0.855% | 1,621,393 | +15.604% |
| 2026-03-19 | 68.10 | 69.34 | 68.05 | 68.97 | +0.349% | 1,636,392 | +14.615% |
| 2026-03-18 | 69.34 | 69.65 | 68.72 | 68.73 | -1.051% | 1,697,205 | +15.015% |
| 2026-03-17 | 69.22 | 69.75 | 69.16 | 69.46 | +0.871% | 1,013,840 | +13.807% |
| 2026-03-16 | 68.93 | 69.34 | 68.62 | 68.86 | +0.909% | 1,161,825 | +14.798% |
| 2026-03-13 | 68.99 | 69.26 | 68.13 | 68.24 | -0.278% | 1,202,367 | +15.841% |
| 2026-03-12 | 69.02 | 69.11 | 68.39 | 68.43 | -1.892% | 1,763,286 | +15.520% |
| 2026-03-11 | 69.79 | 70.03 | 69.36 | 69.75 | -0.215% | 1,471,482 | +13.333% |
| 2026-03-10 | 70.00 | 70.86 | 69.60 | 69.90 | -0.271% | 1,948,878 | +13.090% |
| 2026-03-09 | 68.72 | 70.20 | 67.96 | 70.09 | +0.776% | 1,761,605 | +12.784% |
| 2026-03-06 | 69.97 | 70.01 | 69.21 | 69.55 | -2.125% | 2,590,333 | +13.659% |
| 2026-03-05 | 71.25 | 71.65 | 70.41 | 71.06 | -0.920% | 2,219,657 | +11.244% |
| 2026-03-04 | 71.62 | 71.91 | 71.15 | 71.72 | +0.829% | 2,190,538 | +10.220% |
| 2026-03-03 | 70.93 | 71.47 | 70.06 | 71.13 | -1.509% | 2,759,039 | +11.135% |
| 2026-03-02 | 71.35 | 72.55 | 71.30 | 72.22 | -0.097% | 2,568,149 | +9.457% |
| 2026-02-27 | 72.41 | 72.41 | 71.86 | 72.29 | -1.230% | 1,398,289 | +9.351% |
| 2026-02-26 | 73.11 | 73.54 | 72.53 | 73.19 | +0.247% | 1,184,273 | +8.007% |
| 2026-02-25 | 72.85 | 73.05 | 72.53 | 73.01 | +0.884% | 1,181,123 | +8.273% |
| 2026-02-24 | 71.74 | 72.52 | 71.50 | 72.37 | +0.934% | 1,361,871 | +9.230% |
| 2026-02-23 | 72.91 | 73.08 | 71.30 | 71.70 | -1.942% | 902,681 | +10.251% |
| 2026-02-20 | 72.18 | 73.12 | 72.18 | 73.12 | +1.106% | 1,394,265 | +8.110% |
| 2026-02-19 | 72.29 | 72.36 | 71.78 | 72.32 | -0.577% | 1,195,632 | +9.306% |
| 2026-02-18 | 72.33 | 72.92 | 72.09 | 72.74 | +0.832% | 1,580,267 | +8.675% |
| 2026-02-17 | 71.86 | 72.30 | 71.42 | 72.14 | +0.390% | 1,306,520 | +9.579% |
| 2026-02-13 | 71.59 | 72.16 | 71.27 | 71.86 | +0.729% | 2,058,840 | +10.006% |
| 2026-02-12 | 72.97 | 73.15 | 71.23 | 71.34 | -1.830% | 1,762,676 | +10.807% |
| 2026-02-11 | 73.19 | 73.35 | 72.35 | 72.67 | +0.083% | 1,427,578 | +8.779% |
| 2026-02-10 | 72.79 | 72.94 | 72.41 | 72.61 | -0.302% | 1,658,251 | +8.869% |
| 2026-02-09 | 72.90 | 73.14 | 72.62 | 72.83 | -0.315% | 1,115,819 | +8.540% |
| 2026-02-06 | 72.29 | 73.18 | 72.23 | 73.06 | +2.068% | 1,439,865 | +8.199% |
| 2026-02-05 | 71.59 | 72.00 | 71.12 | 71.58 | -0.376% | 1,507,019 | +10.436% |
| 2026-02-04 | 72.39 | 72.55 | 71.37 | 71.85 | -0.402% | 2,094,670 | +10.021% |
| 2026-02-03 | 72.93 | 73.19 | 71.56 | 72.14 | -1.354% | 2,335,603 | +9.579% |
| 2026-02-02 | 72.09 | 73.23 | 72.09 | 73.13 | +1.190% | 1,321,591 | +8.095% |
| 2026-01-30 | 72.67 | 72.94 | 71.90 | 72.27 | -1.284% | 1,482,182 | +9.381% |
| 2026-01-29 | 73.14 | 73.43 | 72.20 | 73.21 | +0.674% | 1,903,091 | +7.977% |
| 2026-01-28 | 72.74 | 73.00 | 72.56 | 72.72 | +0.221% | 1,348,126 | +8.705% |
| 2026-01-27 | 72.35 | 72.66 | 72.32 | 72.56 | +0.415% | 1,187,539 | +8.944% |
| 2026-01-26 | 71.80 | 72.37 | 71.73 | 72.26 | +0.725% | 999,633 | +9.397% |
| 2026-01-23 | 72.11 | 72.11 | 71.44 | 71.74 | -0.706% | 1,404,625 | +10.190% |
| 2026-01-22 | 72.82 | 72.88 | 72.13 | 72.25 | -0.276% | 1,740,162 | +9.412% |
| 2026-01-21 | 71.64 | 72.78 | 71.63 | 72.45 | +1.599% | 2,447,058 | +9.110% |
| 2026-01-20 | 71.50 | 72.17 | 71.23 | 71.31 | -1.790% | 1,792,415 | +10.854% |
| 2026-01-16 | 72.93 | 73.02 | 72.49 | 72.61 | -0.083% | 1,700,850 | +8.869% |
| 2026-01-15 | 72.91 | 73.11 | 72.59 | 72.67 | +0.945% | 1,911,026 | +8.779% |
| 2026-01-14 | 71.76 | 72.00 | 71.47 | 71.99 | -0.069% | 1,988,206 | +9.807% |
| 2026-01-13 | 72.69 | 72.74 | 71.84 | 72.04 | -0.730% | 1,608,677 | +9.731% |
| 2026-01-12 | 72.18 | 72.62 | 72.01 | 72.57 | -0.151% | 1,528,154 | +8.929% |
| 2026-01-09 | 72.38 | 72.88 | 72.20 | 72.68 | +0.874% | 2,184,065 | +8.764% |
| 2026-01-08 | 71.52 | 72.22 | 71.51 | 72.05 | +0.572% | 1,205,534 | +9.715% |
| 2026-01-07 | 72.32 | 72.33 | 71.57 | 71.64 | -1.036% | 1,865,155 | +10.343% |
| 2026-01-06 | 71.51 | 72.45 | 71.51 | 72.39 | +1.174% | 2,212,539 | +9.200% |
| 2026-01-05 | 70.33 | 71.81 | 70.33 | 71.55 | +1.996% | 2,158,373 | +10.482% |
| 2026-01-02 | 69.94 | 70.20 | 69.59 | 70.15 | +0.979% | 1,151,569 | +12.687% |
| 2025-12-31 | 70.21 | 70.21 | 69.46 | 69.47 | -0.983% | 976,977 | +13.790% |
| 2025-12-30 | 70.50 | 70.50 | 70.12 | 70.16 | -0.327% | 1,043,349 | +12.671% |
| 2025-12-29 | 70.60 | 70.72 | 70.23 | 70.39 | -0.453% | 876,651 | +12.303% |
| 2025-12-26 | 70.76 | 70.83 | 70.54 | 70.71 | -0.028% | 602,142 | +11.795% |
| 2025-12-24 | 70.53 | 70.88 | 70.47 | 70.73 | +0.369% | 651,376 | +11.763% |
| 2025-12-23 | 70.35 | 70.56 | 70.35 | 70.47 | +0.043% | 1,381,153 | +12.175% |
| 2025-12-22 | 70.30 | 70.55 | 70.17 | 70.44 | +0.773% | 1,287,893 | +12.223% |
| 2025-12-19 | 69.57 | 70.06 | 69.48 | 69.90 | +0.677% | 1,531,755 | +13.090% |
| 2025-12-18 | 69.64 | 69.95 | 69.21 | 69.43 | +0.609% | 1,546,523 | +13.856% |
| 2025-12-17 | 69.68 | 69.88 | 68.98 | 69.01 | -0.976% | 1,810,648 | +14.549% |
| 2025-12-16 | 70.13 | 70.23 | 69.38 | 69.69 | -0.712% | 1,977,734 | +13.431% |
| 2025-12-15 | 70.44 | 70.55 | 69.99 | 70.19 | +0.314% | 1,633,742 | +12.623% |
| 2025-12-12 | 70.55 | 70.62 | 69.75 | 69.97 | -0.991% | 1,478,043 | +12.977% |
| 2025-12-11 | 70.02 | 70.71 | 70.02 | 70.67 | +0.784% | 1,386,763 | +11.858% |
| 2025-12-10 | 69.09 | 70.31 | 69.08 | 70.12 | +1.608% | 1,900,716 | +12.735% |
| 2025-12-09 | 69.05 | 69.41 | 68.89 | 69.01 | -0.087% | 1,459,669 | +14.549% |
| 2025-12-08 | 69.42 | 69.42 | 68.92 | 69.07 | -0.289% | 1,507,790 | +14.449% |
| 2025-12-05 | 69.29 | 69.56 | 69.21 | 69.27 | +0.159% | 1,072,201 | +14.119% |
| 2025-12-04 | 69.18 | 69.40 | 69.02 | 69.16 | +0.159% | 1,172,024 | +14.300% |
| 2025-12-03 | 68.43 | 69.11 | 68.40 | 69.05 | +0.891% | 1,235,836 | +14.482% |
| 2025-12-02 | 68.32 | 68.65 | 68.04 | 68.44 | +0.514% | 1,556,709 | +15.503% |
| 2025-12-01 | 67.93 | 68.55 | 67.89 | 68.09 | -0.351% | 1,006,043 | +16.096% |
| 2025-11-28 | 68.23 | 68.42 | 68.12 | 68.33 | +0.338% | 449,544 | +15.689% |
| 2025-11-26 | 67.88 | 68.39 | 67.87 | 68.10 | +0.502% | 1,174,117 | +16.079% |
| 2025-11-25 | 66.85 | 67.90 | 66.74 | 67.76 | +1.574% | 1,677,563 | +16.662% |
| 2025-11-24 | 66.53 | 66.95 | 66.19 | 66.71 | +0.694% | 1,782,524 | +18.498% |
| 2025-11-21 | 65.36 | 66.70 | 65.26 | 66.25 | +1.860% | 2,692,823 | +19.321% |
| 2025-11-20 | 66.69 | 67.00 | 64.99 | 65.04 | -1.350% | 3,432,008 | +21.541% |
| 2025-11-19 | 65.80 | 66.30 | 65.59 | 65.93 | +0.442% | 1,431,784 | +19.900% |
| 2025-11-18 | 65.61 | 66.07 | 65.23 | 65.64 | -0.349% | 1,955,439 | +20.430% |
| 2025-11-17 | 66.89 | 67.07 | 65.61 | 65.87 | -1.584% | 1,765,565 | +20.009% |
| 2025-11-14 | 66.73 | 67.34 | 66.48 | 66.93 | -0.431% | 2,156,894 | +18.108% |
| 2025-11-13 | 68.06 | 68.19 | 67.08 | 67.22 | -1.480% | 3,416,189 | +17.599% |
| 2025-11-12 | 68.06 | 68.40 | 68.06 | 68.23 | +0.427% | 1,247,466 | +15.858% |
| 2025-11-11 | 67.85 | 68.14 | 67.64 | 67.94 | +0.147% | 1,570,099 | +16.353% |
| 2025-11-10 | 67.71 | 68.00 | 67.18 | 67.84 | +0.907% | 1,216,711 | +16.524% |
| 2025-11-07 | 66.70 | 67.23 | 66.28 | 67.23 | +0.523% | 1,701,097 | +17.581% |
| 2025-11-06 | 67.61 | 67.61 | 66.66 | 66.88 | -1.007% | 1,523,843 | +18.197% |
| 2025-11-05 | 67.04 | 67.89 | 67.00 | 67.56 | +0.866% | 1,434,625 | +17.007% |
| 2025-11-04 | 66.78 | 67.34 | 66.77 | 66.98 | -0.461% | 1,277,769 | +18.020% |
| 2025-11-03 | 67.44 | 67.44 | 66.75 | 67.29 | +0.015% | 1,220,735 | +17.477% |
| 2025-10-31 | 67.41 | 67.51 | 66.93 | 67.28 | -0.370% | 1,153,781 | +17.494% |
| 2025-10-30 | 67.52 | 68.17 | 67.50 | 67.53 | -0.589% | 1,446,030 | +17.059% |
| 2025-10-29 | 68.22 | 68.49 | 67.69 | 67.93 | -0.235% | 1,532,872 | +16.370% |
| 2025-10-28 | 68.21 | 68.34 | 68.00 | 68.09 | -0.322% | 920,710 | +16.096% |
| 2025-10-27 | 68.18 | 68.43 | 68.09 | 68.31 | +0.991% | 822,526 | +15.722% |
| 2025-10-24 | 67.91 | 67.99 | 67.61 | 67.64 | +0.386% | 1,001,178 | +16.869% |
| 2025-10-23 | 67.08 | 67.50 | 67.00 | 67.38 | +0.717% | 1,345,529 | +17.320% |
| 2025-10-22 | 67.42 | 67.44 | 66.53 | 66.90 | -0.609% | 1,418,200 | +18.161% |
| 2025-10-21 | 66.83 | 67.43 | 66.79 | 67.31 | +0.463% | 1,046,422 | +17.442% |
| 2025-10-20 | 66.49 | 67.11 | 66.49 | 67.00 | +1.346% | 880,770 | +17.985% |
| 2025-10-17 | 65.76 | 66.24 | 65.60 | 66.11 | +0.548% | 1,025,091 | +19.573% |
| 2025-10-16 | 66.71 | 66.71 | 65.42 | 65.75 | -1.247% | 1,575,075 | +20.228% |
| 2025-10-15 | 67.00 | 67.15 | 65.98 | 66.58 | 0.000% | 1,599,563 | +18.729% |
| 2025-10-14 | 65.55 | 66.94 | 65.55 | 66.58 | +0.757% | 1,292,910 | +18.729% |
| 2025-10-13 | 65.81 | 66.23 | 65.68 | 66.08 | +1.630% | 1,255,778 | +19.628% |
| 2025-10-10 | 67.00 | 67.08 | 64.97 | 65.02 | -2.679% | 1,729,102 | +21.578% |
| 2025-10-09 | 67.33 | 67.41 | 66.65 | 66.81 | -0.699% | 1,179,468 | +18.321% |
| 2025-10-08 | 67.35 | 67.47 | 66.95 | 67.28 | +0.089% | 1,116,846 | +17.494% |
| 2025-10-07 | 68.06 | 68.11 | 67.14 | 67.22 | -0.987% | 759,137 | +17.599% |
| 2025-10-06 | 67.95 | 68.07 | 67.65 | 67.89 | +0.325% | 713,335 | +16.438% |
| 2025-10-03 | 67.60 | 68.06 | 67.48 | 67.67 | +0.118% | 1,217,788 | +16.817% |
| 2025-10-02 | 67.33 | 67.60 | 67.06 | 67.59 | +0.595% | 1,036,603 | +16.955% |
| 2025-10-01 | 67.01 | 67.28 | 66.90 | 67.19 | -0.104% | 798,315 | +17.651% |
| 2025-09-30 | 67.25 | 67.44 | 66.79 | 67.26 | -0.045% | 840,863 | +17.529% |
| 2025-09-29 | 67.59 | 67.59 | 67.12 | 67.29 | +0.089% | 1,432,561 | +17.477% |
| 2025-09-26 | 66.83 | 67.28 | 66.70 | 67.23 | +0.976% | 946,767 | +17.581% |
| 2025-09-25 | 66.59 | 66.74 | 66.26 | 66.58 | -0.612% | 1,015,124 | +18.729% |
| 2025-09-24 | 67.14 | 67.30 | 66.88 | 66.99 | -0.209% | 818,906 | +18.003% |
| 2025-09-23 | 67.09 | 67.53 | 66.90 | 67.13 | +0.045% | 984,495 | +17.757% |
| 2025-09-22 | 66.71 | 67.17 | 66.67 | 67.10 | +0.269% | 918,033 | +17.809% |
| 2025-09-19 | 67.12 | 67.12 | 66.57 | 66.92 | -0.060% | 1,014,306 | +18.126% |
| 2025-09-18 | 66.65 | 67.13 | 66.47 | 66.96 | +0.965% | 1,116,378 | +18.056% |
| 2025-09-17 | 66.22 | 66.92 | 65.81 | 66.32 | +0.378% | 991,573 | +19.195% |
| 2025-09-16 | 66.35 | 66.35 | 65.74 | 66.07 | -0.302% | 880,139 | +19.646% |
| 2025-09-15 | 66.49 | 66.53 | 66.17 | 66.27 | -0.075% | 936,458 | +19.285% |
| 2025-09-12 | 66.56 | 66.65 | 66.25 | 66.32 | -0.585% | 978,496 | +19.195% |
| 2025-09-11 | 65.86 | 66.76 | 65.81 | 66.71 | +1.553% | 1,313,172 | +18.498% |
| 2025-09-10 | 65.82 | 65.96 | 65.47 | 65.69 | -0.152% | 1,221,369 | +20.338% |
| 2025-09-09 | 65.99 | 66.02 | 65.63 | 65.79 | -0.363% | 868,062 | +20.155% |
| 2025-09-08 | 66.11 | 66.13 | 65.76 | 66.03 | +0.106% | 738,145 | +19.718% |
| 2025-09-05 | 66.46 | 66.61 | 65.57 | 65.96 | -0.393% | 784,946 | +19.845% |
| 2025-09-04 | 65.42 | 66.25 | 65.37 | 66.22 | +1.192% | 686,198 | +19.375% |
| 2025-09-03 | 65.35 | 65.50 | 65.05 | 65.44 | +0.168% | 776,419 | +20.798% |
| 2025-09-02 | 65.02 | 65.33 | 64.75 | 65.33 | -0.624% | 715,452 | +21.001% |
| 2025-08-29 | 65.87 | 65.97 | 65.53 | 65.74 | -0.243% | 504,373 | +20.246% |
| 2025-08-28 | 66.01 | 66.02 | 65.61 | 65.90 | +0.091% | 1,007,379 | +19.954% |
| 2025-08-27 | 65.72 | 65.99 | 65.64 | 65.84 | +0.122% | 797,872 | +20.064% |
| 2025-08-26 | 65.54 | 65.78 | 65.35 | 65.76 | +0.259% | 919,970 | +20.210% |
| 2025-08-25 | 65.78 | 65.81 | 65.58 | 65.59 | -0.425% | 1,293,319 | +20.521% |
| 2025-08-22 | 64.88 | 66.05 | 64.88 | 65.87 | +1.966% | 992,639 | +20.009% |
| 2025-08-21 | 64.62 | 64.70 | 64.34 | 64.60 | -0.216% | 651,687 | +22.368% |
| 2025-08-20 | 64.93 | 64.99 | 64.56 | 64.74 | -0.216% | 1,337,605 | +22.104% |
| 2025-08-19 | 64.69 | 65.19 | 64.64 | 64.88 | +0.278% | 691,757 | +21.840% |
| 2025-08-18 | 64.62 | 64.74 | 64.55 | 64.70 | 0.000% | 1,492,752 | +22.179% |
| 2025-08-15 | 65.52 | 65.52 | 64.67 | 64.70 | -1.040% | 997,261 | +22.179% |
| 2025-08-14 | 65.24 | 65.45 | 65.02 | 65.38 | -0.290% | 1,058,971 | +20.909% |
| 2025-08-13 | 65.18 | 65.59 | 65.04 | 65.57 | +1.079% | 864,291 | +20.558% |
| 2025-08-12 | 64.25 | 64.90 | 64.11 | 64.87 | +1.439% | 1,059,056 | +21.859% |
| 2025-08-11 | 64.07 | 64.36 | 63.84 | 63.95 | -0.094% | 1,519,861 | +23.612% |
| 2025-08-08 | 63.71 | 64.06 | 63.58 | 64.01 | +0.914% | 966,325 | +23.496% |
| 2025-08-07 | 64.31 | 64.34 | 63.27 | 63.43 | -0.549% | 934,222 | +24.626% |
| 2025-08-06 | 63.65 | 63.91 | 63.39 | 63.78 | +0.441% | 870,816 | +23.942% |
| 2025-08-05 | 63.75 | 63.93 | 63.12 | 63.50 | -0.267% | 940,361 | +24.488% |
| 2025-08-04 | 62.98 | 63.67 | 62.91 | 63.67 | +1.677% | 1,187,329 | +24.156% |
| 2025-08-01 | 62.92 | 62.97 | 62.02 | 62.62 | -1.152% | 1,342,306 | +26.238% |
| 2025-07-31 | 63.62 | 64.10 | 63.20 | 63.35 | -0.409% | 1,166,783 | +24.783% |
| 2025-07-30 | 64.01 | 64.17 | 63.33 | 63.61 | -0.780% | 1,279,337 | +24.273% |
| 2025-07-29 | 64.47 | 64.52 | 64.01 | 64.11 | -0.125% | 746,058 | +23.304% |
| 2025-07-28 | 64.42 | 64.46 | 63.98 | 64.19 | -0.187% | 747,897 | +23.150% |
| 2025-07-25 | 64.11 | 64.33 | 63.89 | 64.31 | +0.453% | 768,974 | +22.920% |
| 2025-07-24 | 64.17 | 64.30 | 63.99 | 64.02 | -0.358% | 898,406 | +23.477% |
| 2025-07-23 | 64.12 | 64.25 | 63.77 | 64.25 | +0.737% | 1,370,888 | +23.035% |
| 2025-07-22 | 63.34 | 63.85 | 63.31 | 63.78 | +1.222% | 1,739,497 | +23.942% |
| 2025-07-21 | 63.19 | 63.46 | 62.98 | 63.01 | -0.095% | 1,475,072 | +25.456% |
| 2025-07-18 | 63.28 | 63.44 | 62.86 | 63.07 | +0.016% | 1,157,066 | +25.337% |
| 2025-07-17 | 62.61 | 63.09 | 62.55 | 63.06 | +0.687% | 1,100,097 | +25.357% |
| 2025-07-16 | 62.57 | 62.67 | 61.84 | 62.63 | +0.401% | 2,564,705 | +26.217% |
| 2025-07-15 | 63.44 | 63.45 | 62.37 | 62.38 | -1.593% | 976,051 | +26.723% |
| 2025-07-14 | 63.16 | 63.41 | 63.07 | 63.39 | +0.174% | 599,093 | +24.704% |
| 2025-07-11 | 63.47 | 63.47 | 63.21 | 63.28 | -0.753% | 833,518 | +24.921% |
| 2025-07-10 | 63.53 | 63.95 | 63.41 | 63.76 | +0.315% | 1,068,264 | +23.981% |
| 2025-07-09 | 63.63 | 63.72 | 63.27 | 63.56 | +0.331% | 1,075,760 | +24.371% |
| 2025-07-08 | 63.35 | 63.62 | 63.21 | 63.35 | +0.142% | 1,295,909 | +24.783% |
| 2025-07-07 | 63.63 | 63.80 | 62.93 | 63.26 | -0.815% | 1,411,902 | +24.960% |
| 2025-07-03 | 63.67 | 63.91 | 63.51 | 63.78 | +0.488% | 806,745 | +23.942% |
| 2025-07-02 | 63.34 | 63.47 | 62.98 | 63.47 | +0.174% | 1,887,227 | +24.547% |
| 2025-07-01 | 62.68 | 63.51 | 62.51 | 63.36 | +0.988% | 1,902,482 | +24.763% |
| 2025-06-30 | 62.67 | 62.83 | 62.47 | 62.74 | +0.513% | 1,202,411 | +25.996% |
| 2025-06-27 | 62.21 | 62.66 | 62.05 | 62.42 | +0.531% | 1,634,855 | +26.642% |
| 2025-06-26 | 61.71 | 62.12 | 61.57 | 62.09 | +0.648% | 834,609 | +27.315% |
| 2025-06-25 | 62.01 | 62.07 | 61.52 | 61.69 | -0.452% | 757,477 | +28.141% |
| 2025-06-24 | 61.67 | 62.05 | 61.64 | 61.97 | +1.060% | 1,243,129 | +27.562% |
| 2025-06-23 | 60.63 | 61.35 | 60.30 | 61.32 | +1.105% | 869,261 | +28.914% |
| 2025-06-20 | 61.03 | 61.09 | 60.39 | 60.65 | -0.033% | 928,122 | +30.338% |
| 2025-06-18 | 60.77 | 61.20 | 60.58 | 60.67 | -0.049% | 1,098,914 | +30.295% |
| 2025-06-17 | 61.11 | 61.22 | 60.58 | 60.70 | -0.785% | 1,253,213 | +30.231% |
| 2025-06-16 | 60.98 | 61.37 | 60.94 | 61.18 | +1.091% | 977,935 | +29.209% |
| 2025-06-13 | 60.72 | 61.13 | 60.34 | 60.52 | -1.449% | 1,060,712 | +30.618% |
| 2025-06-12 | 61.08 | 61.41 | 60.81 | 61.41 | +0.228% | 944,556 | +28.725% |
| 2025-06-11 | 61.78 | 61.78 | 61.10 | 61.27 | -0.552% | 1,775,664 | +29.019% |
| 2025-06-10 | 61.52 | 61.70 | 61.40 | 61.61 | +0.375% | 994,775 | +28.307% |
| 2025-06-09 | 61.61 | 61.66 | 61.13 | 61.38 | -0.130% | 848,933 | +28.788% |
| 2025-06-06 | 61.28 | 61.52 | 61.16 | 61.46 | +1.285% | 778,735 | +28.620% |
| 2025-06-05 | 60.97 | 61.00 | 60.47 | 60.68 | -0.082% | 1,078,164 | +30.274% |
| 2025-06-04 | 60.95 | 61.12 | 60.73 | 60.73 | -0.296% | 1,233,792 | +30.166% |
| 2025-06-03 | 60.40 | 60.92 | 60.13 | 60.91 | +0.728% | 1,269,272 | +29.782% |
| 2025-06-02 | 60.14 | 60.47 | 59.67 | 60.47 | +0.465% | 706,711 | +30.726% |
| 2025-05-30 | 60.12 | 60.37 | 59.69 | 60.19 | -0.199% | 553,971 | +31.334% |
| 2025-05-29 | 60.55 | 60.55 | 59.78 | 60.31 | +0.249% | 734,866 | +31.073% |
| 2025-05-28 | 60.70 | 60.74 | 60.08 | 60.16 | -0.824% | 1,028,750 | +31.400% |
| 2025-05-27 | 60.11 | 60.68 | 59.77 | 60.66 | +2.070% | 504,109 | +30.317% |
| 2025-05-23 | 59.08 | 59.66 | 59.01 | 59.43 | -0.900% | 964,238 | +33.014% |
| 2025-05-22 | 59.97 | 60.32 | 59.74 | 59.97 | -0.316% | 727,161 | +31.816% |
| 2025-05-21 | 60.86 | 61.07 | 60.11 | 60.16 | -1.764% | 976,654 | +31.400% |
| 2025-05-20 | 61.35 | 61.46 | 61.01 | 61.24 | -0.390% | 669,871 | +29.082% |
| 2025-05-19 | 61.03 | 61.58 | 60.88 | 61.48 | -0.065% | 640,128 | +28.578% |
| 2025-05-16 | 61.17 | 61.53 | 60.88 | 61.52 | +0.589% | 766,182 | +28.495% |
| 2025-05-15 | 60.57 | 61.16 | 60.55 | 61.16 | +0.841% | 831,335 | +29.251% |
| 2025-05-14 | 60.96 | 60.96 | 60.55 | 60.65 | -0.460% | 792,388 | +30.338% |
| 2025-05-13 | 60.80 | 61.23 | 60.71 | 60.93 | +0.362% | 799,016 | +29.739% |
| 2025-05-12 | 60.72 | 60.72 | 60.18 | 60.71 | +3.319% | 647,117 | +30.209% |
| 2025-05-09 | 59.08 | 59.08 | 58.59 | 58.76 | -0.153% | 714,703 | +34.530% |
| 2025-05-08 | 58.71 | 59.46 | 58.58 | 58.85 | +1.117% | 784,222 | +34.325% |
| 2025-05-07 | 58.18 | 58.41 | 57.76 | 58.20 | 0.000% | 830,462 | +35.825% |