Dark

RFEM
First Trust RiverFront Dynamic Emerging Markets ETF
stock NASDAQ ETF

Market Open

Mar 3, 2026

84.31USD0.000%(0.00)110,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-84.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	83.650000	84.485000	82.819235	84.3149	-3.792%	2,351	0.000%
2026-03-02	86.780000	87.950000	86.780000	87.6378	-1.450%	6,905	-3.792%
2026-02-27	88.440000	88.927000	88.440000	88.9270	-0.168%	5,238	-5.186%
2026-02-26	89.580000	89.580000	88.500000	89.0769	-0.879%	1,605	-5.346%
2026-02-25	89.920000	89.925000	89.643200	89.8672	+1.219%	11,004	-6.178%
2026-02-24	88.680000	88.960000	88.680000	88.7847	+1.323%	3,416	-5.034%
2026-02-23	88.000000	88.220000	87.505000	87.6250	-1.050%	4,269	-3.778%
2026-02-20	87.020000	88.554500	87.020000	88.5545	+1.760%	2,265	-4.788%
2026-02-19	87.299900	87.299900	86.695000	87.0231	-0.651%	697	-3.112%
2026-02-18	87.520000	88.000000	87.480000	87.5934	+0.238%	2,362	-3.743%
2026-02-17	86.880000	87.520000	86.450000	87.3857	-0.311%	9,355	-3.514%
2026-02-13	87.150000	87.661100	87.099900	87.6582	-0.047%	5,732	-3.814%
2026-02-12	88.570000	88.620000	87.410000	87.6990	-0.824%	11,737	-3.859%
2026-02-11	87.940000	88.519200	87.600000	88.4280	+1.414%	4,443	-4.651%
2026-02-10	87.290000	87.460000	87.195000	87.1950	+0.398%	15,497	-3.303%
2026-02-09	86.519500	86.900000	86.519500	86.8496	+0.951%	2,826	-2.918%
2026-02-06	85.489200	86.031300	85.489200	86.0313	+1.879%	1,132	-1.995%
2026-02-05	85.090000	85.090000	84.395000	84.4450	-0.636%	3,963	-0.154%
2026-02-04	85.540000	85.540000	84.830000	84.9853	-0.775%	9,714	-0.789%
2026-02-03	85.890000	85.890000	85.100700	85.6490	-0.008%	3,325	-1.558%
2026-02-02	84.650000	85.655500	84.650000	85.6555	+0.910%	2,551	-1.565%
2026-01-30	85.300000	85.300000	84.750000	84.8830	-1.262%	2,302	-0.669%
2026-01-29	85.010000	85.967900	84.860000	85.9679	-0.430%	8,242	-1.923%
2026-01-28	85.970000	86.400000	85.799900	86.3389	+0.523%	7,165	-2.344%
2026-01-27	85.480000	85.889500	85.480000	85.8895	+1.528%	2,665	-1.833%
2026-01-26	84.420000	84.720000	84.420000	84.5965	-0.137%	3,808	-0.333%
2026-01-23	83.855000	84.760000	83.855000	84.7124	+0.747%	3,709	-0.469%
2026-01-22	84.330000	84.650000	84.084600	84.0846	+0.664%	3,421	+0.274%
2026-01-21	82.960000	83.609000	82.960000	83.5301	+1.493%	4,132	+0.940%
2026-01-20	82.330000	82.749900	82.210000	82.3015	-0.346%	3,767	+2.446%
2026-01-16	82.510000	82.650000	82.200000	82.5869	-0.444%	4,326	+2.092%
2026-01-15	82.920000	83.270000	82.920000	82.9554	+0.447%	2,068	+1.639%
2026-01-14	82.360000	82.586600	82.290000	82.5866	+0.256%	1,771	+2.093%
2026-01-13	82.230000	82.520000	82.229900	82.3755	-0.700%	4,513	+2.354%
2026-01-12	81.890000	82.956300	81.890000	82.9563	+1.749%	5,398	+1.638%
2026-01-09	81.240000	81.530000	81.240000	81.5300	+0.202%	1,541	+3.416%
2026-01-08	81.281400	81.410000	81.170100	81.3653	-0.061%	1,542	+3.625%
2026-01-07	81.570000	81.600000	81.415000	81.4150	-0.803%	3,044	+3.562%
2026-01-06	81.380000	82.610000	81.380000	82.0744	+1.219%	18,789	+2.730%
2026-01-05	80.720000	81.180000	80.720000	81.0863	+0.705%	6,504	+3.982%
2026-01-02	80.350000	80.518300	80.230000	80.5183	+1.680%	11,384	+4.715%
2025-12-31	79.070000	79.250000	79.070000	79.1879	+0.065%	7,568	+6.474%
2025-12-30	79.070000	79.199900	78.930000	79.1365	+0.597%	69,248	+6.544%
2025-12-29	78.580000	78.695000	78.524500	78.6666	-0.485%	5,460	+7.180%
2025-12-26	78.940000	79.050000	78.660000	79.0500	+0.378%	3,770	+6.660%
2025-12-24	78.680000	79.860000	78.680000	78.7525	-0.035%	2,081	+7.063%
2025-12-23	78.300000	78.800000	78.220000	78.7801	+0.495%	3,106	+7.026%
2025-12-22	78.290000	78.420000	78.290000	78.3922	+0.203%	1,114	+7.555%
2025-12-19	78.100000	78.335000	78.070000	78.2333	+0.795%	3,043	+7.774%
2025-12-18	77.750000	77.940000	77.616100	77.6161	+1.217%	1,735	+8.631%
2025-12-17	77.465000	77.465000	76.682900	76.6829	-0.874%	1,482	+9.953%
2025-12-16	77.270000	77.358900	77.160000	77.3589	-0.635%	2,587	+8.992%
2025-12-15	78.330000	78.330000	77.853100	77.8531	-0.087%	1,569	+8.300%
2025-12-12	78.610000	78.610000	77.920900	77.9209	-1.871%	2,005	+8.206%
2025-12-11	79.080000	79.445000	79.070000	79.4067	-0.329%	3,127	+6.181%
2025-12-10	79.059900	82.920000	79.020000	79.6688	+1.199%	18,724	+5.832%
2025-12-09	78.600000	78.724700	78.599900	78.7247	+0.010%	1,357	+7.101%
2025-12-08	78.760000	78.760000	78.680000	78.7170	-0.538%	1,798	+7.111%
2025-12-05	79.450000	79.455000	79.142900	79.1429	+0.871%	1,101	+6.535%
2025-12-04	78.620000	78.620000	78.416800	78.4597	-0.208%	2,770	+7.463%
2025-12-03	78.350000	78.623500	78.350000	78.6235	-0.180%	1,942	+7.239%
2025-12-02	78.760000	78.830000	78.510000	78.7654	+0.144%	14,926	+7.046%
2025-12-01	78.440000	78.880000	78.440000	78.6525	+0.057%	3,242	+7.199%
2025-11-28	78.370000	78.612000	78.370000	78.6076	+0.444%	1,481	+7.260%
2025-11-26	78.140000	78.320000	78.140000	78.2603	+0.758%	1,853	+7.736%
2025-11-25	77.430000	77.671800	77.189900	77.6718	+0.328%	3,058	+8.553%
2025-11-24	76.940000	77.480000	76.940000	77.4178	+0.999%	1,109	+8.909%
2025-11-21	76.180000	76.920000	75.860000	76.6524	+0.106%	5,798	+9.996%
2025-11-20	78.180000	78.220000	76.571400	76.5714	-1.063%	3,594	+10.113%
2025-11-19	77.420000	77.480000	77.250000	77.3942	-0.003%	1,917	+8.942%
2025-11-18	77.240000	77.485600	77.069900	77.3964	-0.465%	4,803	+8.939%
2025-11-17	78.271800	78.330000	77.758300	77.7583	-0.990%	1,808	+8.432%
2025-11-14	78.120000	78.930000	77.930000	78.5359	+0.359%	6,540	+7.358%
2025-11-13	79.040000	79.120000	78.250000	78.2553	-0.882%	2,102	+7.743%
2025-11-12	78.810000	79.020000	78.810000	78.9514	+0.094%	1,393	+6.793%
2025-11-11	78.860000	79.010000	78.720000	78.8771	-0.010%	1,803	+6.894%
2025-11-10	78.630000	78.885000	78.570000	78.8850	+1.535%	1,289	+6.883%
2025-11-07	77.360000	77.692400	77.060000	77.6924	-0.180%	3,194	+8.524%
2025-11-06	78.270000	78.285000	77.475000	77.8323	-0.627%	9,003	+8.329%
2025-11-05	77.820000	78.420000	77.820000	78.3232	+0.728%	3,534	+7.650%
2025-11-04	78.020000	78.597400	77.757400	77.7574	-1.377%	9,093	+8.433%
2025-11-03	78.580000	78.925000	78.580000	78.8428	+0.573%	11,770	+6.941%
2025-10-31	78.530000	78.530000	78.210000	78.3934	+0.151%	18,600	+7.554%
2025-10-30	78.480000	78.630000	78.060100	78.2750	-1.142%	38,047	+7.716%
2025-10-29	79.309900	79.430000	78.990000	79.1791	+0.533%	5,488	+6.486%
2025-10-28	78.759400	78.759400	78.759400	78.7594	-0.153%	266	+7.054%
2025-10-27	78.830000	78.880000	78.750000	78.8800	+0.843%	1,784	+6.890%
2025-10-24	78.290000	78.309900	78.220100	78.2208	+0.431%	4,579	+7.791%
2025-10-23	77.990000	77.990000	77.885000	77.8850	+0.591%	1,123	+8.256%
2025-10-22	77.600000	77.600000	77.210000	77.4274	+0.087%	746	+8.895%
2025-10-21	77.650000	77.650000	77.359800	77.3598	-0.778%	764	+8.991%
2025-10-20	77.720000	77.990200	77.720000	77.9663	+1.289%	1,378	+8.143%
2025-10-17	76.974300	76.974300	76.974300	76.9743	+0.085%	439	+9.536%
2025-10-16	77.170000	77.310000	76.870000	76.9093	+0.185%	2,451	+9.629%
2025-10-15	76.800000	76.800000	76.710000	76.7676	+1.765%	659	+9.831%
2025-10-14	75.100000	75.730000	75.100000	75.4364	-0.834%	1,301	+11.770%
2025-10-13	75.570000	76.080000	75.570000	76.0708	+2.998%	1,971	+10.837%
2025-10-10	76.320000	76.320000	73.810000	73.8566	-3.535%	2,571	+14.160%
2025-10-09	76.950000	77.310000	76.563400	76.5634	-0.754%	2,414	+10.124%
2025-10-08	76.770000	77.145000	76.760000	77.1450	+0.495%	2,412	+9.294%
2025-10-07	77.260000	77.260000	76.590000	76.7649	-0.502%	9,418	+9.835%
2025-10-06	76.700000	77.152400	76.700000	77.1524	+0.423%	6,488	+9.284%
2025-10-03	76.960000	76.960000	76.770000	76.8278	+0.431%	1,425	+9.745%
2025-10-02	76.730000	76.750000	76.498200	76.4982	+0.114%	993	+10.218%
2025-10-01	76.100000	76.446600	76.100000	76.4112	+0.753%	1,007	+10.344%
2025-09-30	75.570000	75.839800	75.570000	75.8398	+0.357%	1,432	+11.175%
2025-09-29	75.560000	75.740000	75.530000	75.5702	+0.766%	1,376	+11.572%
2025-09-26	74.640000	74.995600	74.640000	74.9956	-0.295%	718	+12.426%
2025-09-25	75.200000	75.360000	75.050000	75.2172	-1.770%	4,810	+12.095%
2025-09-24	76.630000	76.730000	76.520000	76.5723	-0.347%	3,100	+10.111%
2025-09-23	77.120000	77.120000	76.839100	76.8391	-0.090%	838	+9.729%
2025-09-22	76.665000	76.970000	76.665000	76.9086	+0.226%	1,879	+9.630%
2025-09-19	76.770000	76.840000	76.735500	76.7355	-0.076%	1,169	+9.877%
2025-09-18	76.640000	76.840000	76.640000	76.7939	-0.516%	1,522	+9.794%
2025-09-17	77.180000	77.395000	77.150000	77.1923	+0.038%	1,743	+9.227%
2025-09-16	76.890000	77.180000	76.815000	77.1631	+0.858%	2,014	+9.268%
2025-09-15	76.360000	76.506400	76.360000	76.5064	+0.502%	1,435	+10.206%
2025-09-12	76.040000	76.140000	76.030000	76.1242	-0.227%	1,466	+10.760%
2025-09-11	76.075000	76.350000	76.010000	76.2973	+1.011%	1,900	+10.508%
2025-09-10	75.400000	75.710000	75.400000	75.5339	+0.723%	2,347	+11.625%
2025-09-09	74.830000	75.100000	74.830000	74.9918	+0.415%	2,174	+12.432%
2025-09-08	74.310000	74.681900	74.310000	74.6819	+0.976%	1,799	+12.899%
2025-09-05	74.080000	74.110000	73.660000	73.9600	+0.899%	1,226	+14.001%
2025-09-04	73.084800	73.460000	73.084800	73.3010	-0.082%	4,068	+15.026%
2025-09-03	73.430000	73.430000	73.220000	73.3610	-0.173%	3,010	+14.932%
2025-09-02	72.150000	73.510000	72.150000	73.4884	-0.124%	19,806	+14.732%
2025-08-29	73.260000	73.590000	73.260000	73.5800	-0.411%	3,403	+14.589%
2025-08-28	74.076100	74.110000	73.883900	73.8839	-0.165%	1,747	+14.118%
2025-08-27	73.530000	74.030000	73.530000	74.0059	-0.188%	3,738	+13.930%
2025-08-26	74.142900	74.200000	74.100000	74.1453	-0.188%	1,873	+13.716%
2025-08-25	74.420000	74.545000	74.285000	74.2850	-0.086%	2,254	+13.502%
2025-08-22	74.180000	74.406800	74.180000	74.3486	+1.533%	1,296	+13.405%
2025-08-21	73.220000	73.300000	73.115000	73.2263	+0.021%	2,246	+15.143%
2025-08-20	72.984800	73.210900	72.984800	73.2109	-0.190%	1,409	+15.167%
2025-08-19	73.800000	73.800000	73.350600	73.3506	-0.527%	4,201	+14.948%
2025-08-18	73.858568	73.858568	73.640000	73.7393	+0.296%	2,410	+14.342%
2025-08-15	73.270000	73.550000	73.160000	73.5217	+0.476%	8,349	+14.680%
2025-08-14	73.050000	73.173600	72.970000	73.1736	-0.921%	3,059	+15.226%
2025-08-13	73.720000	73.905600	73.710000	73.8541	+0.923%	2,732	+14.164%
2025-08-12	72.720000	73.185000	72.720000	73.1783	+1.060%	4,894	+15.218%
2025-08-11	72.544000	72.544000	72.400000	72.4107	-0.268%	13,912	+16.440%
2025-08-08	72.400000	72.680000	72.400000	72.6056	-0.261%	2,113	+16.127%
2025-08-07	72.990000	73.000000	72.688200	72.7956	+0.915%	2,941	+15.824%
2025-08-06	71.920000	72.180000	71.815000	72.1359	+0.525%	898	+16.883%
2025-08-05	71.980000	71.980000	71.635000	71.7590	+0.255%	1,157	+17.497%
2025-08-04	71.650000	71.650000	71.570000	71.5768	+0.815%	1,175	+17.796%
2025-08-01	70.730000	71.000000	70.729900	70.9982	-0.408%	6,890	+18.756%
2025-07-31	71.430000	71.520000	71.289400	71.2894	-0.426%	1,320	+18.271%
2025-07-30	71.680000	71.830000	71.594200	71.5942	-0.551%	2,464	+17.768%
2025-07-29	72.250000	72.300000	71.830000	71.9910	-0.451%	16,635	+17.119%
2025-07-28	72.460000	72.515000	72.240000	72.3169	-0.864%	2,048	+16.591%
2025-07-25	72.740000	72.947500	72.660700	72.9475	-0.413%	3,885	+15.583%
2025-07-24	73.290000	73.672071	73.250100	73.2501	-0.629%	2,083	+15.106%
2025-07-23	73.320000	73.740000	73.320000	73.7137	+1.238%	1,588	+14.382%
2025-07-22	72.550000	72.812600	72.550000	72.8126	+0.041%	869	+15.797%
2025-07-21	73.030000	73.030000	72.570100	72.7824	+0.456%	2,863	+15.845%
2025-07-18	72.960000	72.960000	72.452300	72.4523	-0.483%	2,111	+16.373%
2025-07-17	72.510000	72.805000	72.510000	72.8037	+0.468%	1,386	+15.811%
2025-07-16	71.930000	72.464300	71.880000	72.4643	+0.587%	1,891	+16.354%
2025-07-15	72.270000	72.270000	71.975000	72.0417	+0.617%	1,392	+17.036%
2025-07-14	71.490000	71.600000	71.490000	71.6000	-0.028%	516	+17.758%
2025-07-11	71.740000	71.773100	71.620000	71.6200	-0.167%	893	+17.725%
2025-07-10	71.753100	71.753100	71.740000	71.7400	+0.281%	369	+17.528%
2025-07-09	71.539100	71.539100	71.539100	71.5391	+0.223%	339	+17.858%
2025-07-08	71.280000	71.380000	71.180000	71.3800	+0.549%	1,192	+18.121%
2025-07-07	71.690000	71.700000	70.980000	70.9900	-1.485%	2,975	+18.770%
2025-07-03	71.370000	72.070000	71.370000	72.0600	+0.125%	4,080	+17.007%
2025-07-02	71.630000	71.970000	71.180000	71.9700	+0.812%	6,545	+17.153%
2025-07-01	71.580000	71.780000	71.340000	71.3900	-0.056%	24,610	+18.105%
2025-06-30	71.010000	71.430000	71.010000	71.4300	+0.422%	1,558	+18.038%
2025-06-27	71.090000	71.240000	71.090000	71.1300	-0.406%	2,011	+18.536%
2025-06-26	71.280000	71.510000	71.190000	71.4200	+0.719%	19,994	+18.055%
2025-06-25	70.820000	70.910100	70.710000	70.9101	+0.184%	6,242	+18.904%
2025-06-24	70.270000	70.910000	70.270000	70.7800	+1.525%	13,166	+19.122%
2025-06-23	69.155000	69.716500	69.140000	69.7165	+0.863%	4,588	+20.940%
2025-06-20	69.590000	69.620000	69.120000	69.1200	-0.397%	51,648	+21.983%
2025-06-18	69.520000	69.530000	69.395800	69.3958	+0.109%	2,885	+21.499%
2025-06-17	69.940000	70.040000	69.320000	69.3200	-1.303%	11,770	+21.631%
2025-06-16	70.510000	70.630000	70.234900	70.2349	+1.422%	6,804	+20.047%
2025-06-13	68.980000	69.425000	68.980000	69.2502	-1.325%	66,430	+21.754%
2025-06-12	70.000000	70.449900	69.980000	70.1800	-0.184%	12,446	+20.141%
2025-06-11	70.160000	70.840000	70.160000	70.3094	+0.586%	25,261	+19.920%
2025-06-10	69.760000	69.900000	69.620000	69.9000	+0.997%	836	+20.622%
2025-06-09	69.210000	69.210000	69.210000	69.2100	+0.648%	235	+21.825%
2025-06-06	68.555000	68.764400	68.555000	68.7644	+0.628%	348	+22.614%
2025-06-05	68.335500	68.335500	68.335500	68.3355	+0.287%	216	+23.384%
2025-06-04	68.135000	68.140000	68.135000	68.1400	+0.814%	869	+23.738%
2025-06-03	67.535500	67.779800	67.535500	67.5900	+0.148%	984	+24.745%
2025-06-02	67.340000	67.530000	67.095000	67.4900	+0.387%	13,410	+24.929%
2025-05-30	67.265000	67.265000	67.230000	67.2300	-1.321%	1,144	+25.413%
2025-05-29	67.930000	68.135500	67.930000	68.1300	+0.145%	1,006	+23.756%
2025-05-28	68.075000	68.095000	67.930000	68.0314	-0.420%	1,571	+23.935%
2025-05-27	68.250000	68.370000	68.250000	68.3181	-0.061%	5,600	+23.415%
2025-05-23	68.120000	68.360000	68.120000	68.3600	+0.441%	378	+23.340%
2025-05-22	68.230000	68.295000	68.060000	68.0600	-0.787%	511	+23.883%
2025-05-21	69.000000	69.060000	68.600000	68.6000	-0.233%	1,045	+22.908%
2025-05-20	68.460000	68.760000	68.460000	68.7600	-0.189%	1,033	+22.622%
2025-05-19	68.240000	68.890000	68.180000	68.8900	+0.761%	7,275	+22.391%
2025-05-16	68.370000	68.775900	68.255000	68.3700	-0.335%	5,249	+23.321%
2025-05-15	68.440000	68.600000	68.420000	68.6000	+0.190%	1,063	+22.908%
2025-05-14	68.750000	68.880000	68.470000	68.4700	+0.366%	3,494	+23.141%
2025-05-13	68.120000	68.220000	68.120000	68.2200	+0.649%	586	+23.593%
2025-05-12	67.670000	67.963100	67.670000	67.7800	+2.294%	3,483	+24.395%
2025-05-09	66.600000	66.610000	66.260000	66.2600	+0.960%	2,413	+27.249%
2025-05-08	65.849200	65.990000	65.630000	65.6300	-0.274%	3,389	+28.470%
2025-05-07	66.000000	66.020000	65.810000	65.8100	-1.245%	901	+28.119%
2025-05-06	66.350000	66.750000	66.320000	66.6400	-0.863%	6,559	+26.523%
2025-05-05	67.630000	67.630000	67.060000	67.2200	+0.765%	3,809	+25.431%
2025-05-02	66.960000	66.960000	66.490000	66.7100	+2.505%	15,794	+26.390%
2025-05-01	65.280000	65.370000	65.080000	65.0800	-0.398%	712	+29.556%
2025-04-30	65.340000	65.340000	65.340000	65.3400	+0.204%	653	+29.040%
2025-04-29	65.040000	65.270000	65.040000	65.2072	+0.442%	1,999	+29.303%
2025-04-28	64.850000	64.960000	64.820000	64.9200	+0.023%	2,504	+29.875%
2025-04-25	64.500000	64.905100	64.500000	64.9051	-0.499%	452	+29.905%
2025-04-24	64.470000	65.230400	64.470000	65.2304	+1.269%	2,240	+29.257%
2025-04-23	64.720000	64.950000	64.360000	64.4133	+1.273%	2,518	+30.897%
2025-04-22	63.090000	63.603600	63.090000	63.6036	+1.701%	9,332	+32.563%
2025-04-21	62.810000	62.810000	62.538000	62.5400	+0.032%	1,702	+34.818%
2025-04-17	62.760000	62.810000	62.520000	62.5200	+1.149%	1,999	+34.861%
2025-04-16	62.140000	62.330000	61.810000	61.8100	-1.019%	1,013	+36.410%
2025-04-15	62.730000	62.730000	62.446200	62.4462	-0.159%	1,737	+35.020%
2025-04-14	62.660000	62.713000	62.180000	62.5459	+0.743%	882	+34.805%
2025-04-11	61.170000	62.084400	61.170000	62.0844	+2.551%	4,739	+35.807%
2025-04-10	61.430000	61.430000	59.650000	60.5403	-1.713%	3,928	+39.271%
2025-04-09	58.150000	61.860000	57.900000	61.5956	+6.481%	11,470	+36.885%
2025-04-08	60.190000	60.190000	57.440000	57.8464	-1.442%	6,714	+45.757%
2025-04-07	58.170000	60.510000	58.110000	58.6928	-3.471%	6,153	+43.655%
2025-04-04	61.780000	61.940000	60.550000	60.8035	-5.439%	5,547	+38.668%
2025-04-03	64.530000	64.890000	64.300600	64.3006	-2.066%	5,124	+31.126%
2025-04-02	65.420000	65.680000	65.420000	65.6574	+0.428%	11,593	+28.416%
2025-04-01	65.070000	65.400100	64.960000	65.3775	+0.446%	1,549	+28.966%
2025-03-31	64.380000	65.087400	64.320000	65.0874	-0.184%	22,279	+29.541%
2025-03-28	65.750000	65.750000	65.143400	65.2072	-2.028%	1,877	+29.303%
2025-03-27	66.480000	66.680000	66.460000	66.5571	+0.600%	1,180	+26.681%
2025-03-26	66.370000	66.500000	66.120000	66.1600	-0.823%	2,944	+27.441%
2025-03-25	66.790000	66.940000	66.670000	66.7093	+0.134%	5,229	+26.392%
2025-03-24	66.580000	66.730000	66.550000	66.6200	+0.346%	3,015	+26.561%
2025-03-21	66.190000	66.440000	66.140000	66.3900	-0.405%	4,163	+26.999%
2025-03-20	66.510000	66.710000	66.510000	66.6600	-0.804%	2,217	+26.485%
2025-03-19	67.180000	67.200000	67.180000	67.2000	-0.323%	440	+25.469%
2025-03-18	67.460000	67.460000	67.130000	67.4177	-0.148%	3,207	+25.063%
2025-03-17	67.045000	67.530000	67.045000	67.5177	+1.629%	1,937	+24.878%
2025-03-14	66.130000	66.475000	66.130000	66.4357	+1.331%	4,370	+26.912%
2025-03-13	65.170000	65.760000	65.170000	65.5631	-0.560%	781	+28.601%
2025-03-12	65.760000	65.932200	65.720000	65.9322	+0.563%	512	+27.881%
2025-03-11	65.550000	65.740000	65.140000	65.5631	+0.975%	1,766	+28.601%
2025-03-10	65.350000	65.350000	64.790000	64.9300	-2.170%	10,516	+29.855%
2025-03-07	66.190000	66.510000	66.030000	66.3703	+0.373%	2,965	+27.037%
2025-03-06	66.360000	66.580000	66.110000	66.1234	-0.371%	4,163	+27.511%
2025-03-05	65.560000	66.380000	65.560000	66.3696	+3.011%	1,812	+27.038%
2025-03-04	64.220000	64.429900	63.830000	64.4299	+0.890%	1,513	+30.863%
2025-03-03	65.150000	65.150000	63.861700	63.8617	-0.895%	42,658	+32.027%
2025-02-28	64.250000	64.438200	64.000000	64.4382	-0.967%	2,265	+30.846%
2025-02-27	65.850000	65.850000	65.067400	65.0674	-1.544%	882	+29.581%
2025-02-26	66.390000	66.390000	66.070000	66.0877	+0.648%	714	+27.580%
2025-02-25	65.730000	65.730000	65.500000	65.6622	-0.068%	1,847	+28.407%
2025-02-24	66.160000	66.160000	65.670000	65.7068	-0.911%	10,611	+28.320%
2025-02-21	66.820000	67.020000	66.311000	66.3110	-0.443%	1,908	+27.151%
2025-02-20	66.480000	66.750000	66.340000	66.6062	+1.072%	3,838	+26.587%
2025-02-19	65.920000	66.020000	65.850000	65.9000	-0.415%	1,823	+27.944%
2025-02-18	66.230000	66.230000	66.090000	66.1749	+1.010%	2,335	+27.412%
2025-02-14	65.460000	65.513500	65.410000	65.5135	+0.472%	3,554	+28.699%
2025-02-13	64.520000	65.205700	64.520000	65.2057	+0.574%	937	+29.306%
2025-02-12	64.500000	65.030000	64.420000	64.8337	+0.371%	1,647	+30.048%
2025-02-11	64.420000	64.710000	64.420000	64.5938	-0.396%	1,960	+30.531%
2025-02-10	64.810000	64.850800	64.700000	64.8508	+0.751%	1,048	+30.014%
2025-02-07	64.920000	65.020000	64.350000	64.3671	-0.222%	4,899	+30.991%
2025-02-06	64.480000	64.510000	64.410000	64.5100	-0.161%	806	+30.701%
2025-02-05	64.560000	64.730000	64.560000	64.6143	-0.063%	1,532	+30.490%
2025-02-04	64.630000	64.730000	64.630000	64.6552	+1.881%	466	+30.407%
2025-02-03	63.020000	63.690500	62.980000	63.4618	-0.743%	3,209	+32.859%
2025-01-31	64.360000	64.700000	63.920000	63.9371	-0.502%	3,080	+31.872%
2025-01-30	63.910000	64.420000	63.910000	64.2596	+1.456%	1,574	+31.210%
2025-01-29	63.530000	63.670000	63.270000	63.3375	+0.100%	3,041	+33.120%
2025-01-28	62.770000	63.274300	62.520000	63.2743	+0.690%	4,177	+33.253%
2025-01-27	62.960000	63.070000	62.760000	62.8405	-2.045%	3,778	+34.173%
2025-01-24	64.160000	64.250000	63.970000	64.1525	+0.413%	2,772	+31.429%
2025-01-23	63.640000	63.888600	63.637100	63.8886	+0.341%	2,022	+31.972%
2025-01-22	63.650000	63.770000	63.540000	63.6717	+0.060%	1,822	+32.421%
2025-01-21	63.420000	63.650000	63.260000	63.6335	+0.967%	4,190	+32.501%
2025-01-17	62.840000	63.280000	62.840000	63.0243	+0.478%	1,319	+33.782%
2025-01-16	62.860000	62.860000	62.724400	62.7244	+0.222%	3,511	+34.421%
2025-01-15	62.460000	62.620000	62.370000	62.5856	+0.743%	3,422	+34.719%
2025-01-14	62.220000	62.220000	61.970000	62.1239	+0.858%	2,059	+35.721%
2025-01-13	61.300000	61.595700	61.300000	61.5957	-0.683%	1,255	+36.884%
2025-01-10	62.310000	62.310000	61.950000	62.0194	-1.728%	1,206	+35.949%
2025-01-08	62.970000	63.110000	62.970000	63.1100	-0.845%	1,152	+33.600%
2025-01-07	64.020000	64.020000	63.647800	63.6478	-0.868%	3,439	+32.471%
2025-01-06	64.550000	64.760000	64.205300	64.2053	+0.063%	1,651	+31.321%
2025-01-03	63.810000	64.164700	63.810000	64.1647	+1.133%	1,793	+31.404%
2025-01-02	63.580000	63.720000	63.445900	63.4459	+0.246%	2,951	+32.893%
2024-12-31	63.471000	63.500000	63.280000	63.2900	-0.174%	927	+33.220%
2024-12-30	63.360000	63.540000	63.195000	63.4000	-0.544%	4,895	+32.989%
2024-12-27	63.790000	63.830000	63.747100	63.7471	-0.493%	2,949	+32.265%
2024-12-26	64.090000	64.090000	64.063200	64.0632	-0.023%	450	+31.612%
2024-12-24	63.830000	64.077900	63.830000	64.0779	+0.412%	1,592	+31.582%
2024-12-23	63.450000	63.840000	63.340000	63.8151	+0.558%	3,446	+32.124%
2024-12-20	63.130000	63.690000	63.130000	63.4611	+0.282%	13,227	+32.861%
2024-12-19	63.580000	63.590000	63.282900	63.2829	+0.628%	1,490	+33.235%
2024-12-18	64.270000	64.290000	62.887700	62.8877	-2.158%	3,617	+34.072%
2024-12-17	64.200000	64.310000	64.200000	64.2750	-0.194%	1,052	+31.178%
2024-12-16	64.530000	64.640000	64.400000	64.4000	-0.696%	3,633	+30.924%
2024-12-13	64.960000	64.960000	64.730000	64.8513	-1.558%	1,993	+30.013%
2024-12-12	65.960000	66.140000	65.850000	65.8778	-0.564%	2,462	+27.987%
2024-12-11	66.040000	66.300000	66.000000	66.2516	+0.275%	2,010	+27.265%
2024-12-10	66.460000	66.460000	66.069700	66.0697	-1.309%	550	+27.615%
2024-12-09	67.090000	67.379900	66.940000	66.9461	+1.649%	8,423	+25.944%
2024-12-06	66.100000	66.100000	65.800000	65.8600	+0.111%	1,275	+28.021%
2024-12-05	65.760000	65.820000	65.740000	65.7869	+0.581%	1,334	+28.164%
2024-12-04	65.480000	65.480000	65.370000	65.4070	+0.266%	3,730	+28.908%
2024-12-03	65.080000	65.233600	64.820000	65.2336	+0.343%	3,182	+29.251%
2024-12-02	69.120000	69.790000	64.620000	65.0104	+1.044%	5,181	+29.694%
2024-11-29	63.780000	64.350000	63.780000	64.3390	+0.438%	515	+31.048%
2024-11-27	64.220000	64.330000	64.010000	64.0586	+0.016%	2,524	+31.622%
2024-11-26	64.310000	64.310000	63.990000	64.0482	-0.736%	7,124	+31.643%
2024-11-25	64.660000	64.725000	64.310000	64.5228	+0.175%	1,949	+30.675%
2024-11-22	64.230000	64.410000	64.230000	64.4100	+0.679%	1,053	+30.903%
2024-11-21	63.880000	64.020000	63.820400	63.9756	+0.024%	3,038	+31.792%
2024-11-20	63.815952	63.960000	63.780000	63.9600	-0.342%	625	+31.824%
2024-11-19	64.160000	64.199900	64.160000	64.1798	+0.218%	793	+31.373%
2024-11-18	63.660000	64.040000	63.660000	64.0400	+0.716%	1,565	+31.660%
2024-11-15	63.705000	63.705000	63.510000	63.5850	-0.396%	11,142	+32.602%
2024-11-14	63.980000	64.040000	63.837700	63.8377	-0.123%	1,473	+32.077%
2024-11-13	63.880000	63.916100	63.880000	63.9161	-0.520%	399	+31.915%
2024-11-12	64.270000	64.270000	64.071900	64.2504	-1.618%	2,671	+31.229%
2024-11-11	65.290000	65.306800	65.290000	65.3068	-0.404%	548	+29.106%
2024-11-08	65.450000	65.571900	65.410000	65.5719	-2.131%	1,014	+28.584%
2024-11-07	66.800000	66.999700	66.800000	66.9997	+2.054%	1,000	+25.844%
2024-11-06	65.579900	65.660000	65.579900	65.6512	-0.817%	490	+28.429%
2024-11-05	66.220000	66.220000	66.192300	66.1923	+1.251%	439	+27.379%
2024-11-04	65.453500	65.453500	65.374700	65.3747	+0.131%	437	+28.972%
2024-11-01	65.610000	65.660000	65.285700	65.2892	+0.418%	2,017	+29.141%
2024-10-31	65.040000	65.040000	64.750000	65.0173	-0.562%	1,126	+29.681%
2024-10-30	65.500000	65.500000	65.384600	65.3846	-0.769%	898	+28.952%
2024-10-29	66.010000	66.040000	65.891000	65.8910	-0.281%	659	+27.961%
2024-10-28	66.076800	66.076800	66.076800	66.0768	+0.369%	235	+27.601%
2024-10-25	66.012700	66.012700	65.833800	65.8338	-0.044%	2,000	+28.072%
2024-10-24	65.910000	65.910000	65.650000	65.8626	-0.120%	1,346	+28.016%
2024-10-23	66.030000	66.060000	65.820000	65.9414	-1.043%	2,082	+27.863%
2024-10-22	66.636400	66.636400	66.636400	66.6364	-0.131%	211	+26.530%
2024-10-21	66.780000	66.850000	66.670000	66.7237	-0.735%	2,062	+26.364%
2024-10-18	67.283000	67.290000	67.217700	67.2177	+0.631%	863	+25.436%
2024-10-17	66.710000	66.900000	66.630000	66.7965	-0.144%	849	+26.227%
2024-10-16	66.710000	66.989900	66.710000	66.8925	+0.785%	1,093	+26.045%
2024-10-15	66.500000	66.500000	66.371300	66.3713	-1.903%	484	+27.035%
2024-10-14	67.680000	67.680000	67.659100	67.6591	-0.222%	1,244	+24.617%
2024-10-11	67.464300	67.809300	67.464300	67.8093	+0.865%	840	+24.341%
2024-10-10	67.220000	67.260000	66.880000	67.2278	-0.322%	1,735	+25.417%
2024-10-09	66.950000	67.445000	66.950000	67.4450	+0.076%	1,051	+25.013%
2024-10-08	67.670000	67.670000	67.290000	67.3935	-1.337%	2,311	+25.108%
2024-10-07	68.540000	68.540000	68.307100	68.3071	+0.025%	372	+23.435%
2024-10-04	67.910000	68.290000	67.910000	68.2900	+0.653%	1,048	+23.466%
2024-10-03	67.520000	67.950000	67.490000	67.8468	-1.170%	3,365	+24.272%
2024-10-02	68.460000	68.650000	68.360000	68.6500	+0.614%	1,509	+22.818%
2024-10-01	68.340000	68.369200	67.790000	68.2313	+0.105%	2,685	+23.572%
2024-09-30	68.560000	68.610000	68.148300	68.1600	-1.846%	1,294	+23.701%
2024-09-27	69.870000	69.930000	69.441600	69.4416	-0.840%	11,440	+21.418%
2024-09-26	70.060000	70.060000	69.650000	70.0300	+2.658%	2,895	+20.398%
2024-09-25	68.620100	68.620100	68.216500	68.2165	-0.819%	2,083	+23.599%
2024-09-24	68.350000	68.830000	68.350000	68.7797	+2.886%	699	+22.587%
2024-09-23	66.700000	66.900000	66.700000	66.8501	+0.687%	465	+26.125%
2024-09-20	66.550000	66.550000	66.394100	66.3941	-0.425%	1,865	+26.992%
2024-09-19	66.450000	66.677200	66.220000	66.6772	+1.961%	1,273	+26.452%
2024-09-18	66.200000	66.200000	65.394600	65.3946	-0.221%	476	+28.933%
2024-09-17	65.689000	65.689000	65.440000	65.5394	-0.211%	769	+28.648%
2024-09-16	65.522100	65.678200	65.522100	65.6782	+0.002%	1,046	+28.376%
2024-09-13	65.720000	65.720000	65.650100	65.6772	+0.541%	446	+28.378%
2024-09-12	64.870000	65.340000	64.870000	65.3237	+1.100%	1,271	+29.072%
2024-09-11	63.850000	64.612800	63.520000	64.6128	+0.652%	1,740	+30.493%
2024-09-10	64.230000	64.230000	63.920000	64.1940	-0.336%	1,513	+31.344%