RNEM
First Trust Emerging Markets Equity Select ETF
stockNASDAQETF
At CloseOct 5, 2026
55.71USD+1.651%(+0.91)247
RNEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.48 | 55.70 | 55.48 | 55.70 | +1.651% | 247 | 0.000% |
| 2026-10-02 | 54.76 | 54.80 | 54.76 | 54.80 | +0.147% | 545 | +1.651% |
| 2026-10-01 | 54.62 | 54.73 | 54.17 | 54.72 | -0.529% | 7,396 | +1.801% |
| 2026-09-30 | 55.08 | 55.08 | 54.57 | 55.01 | -0.181% | 4,899 | +1.262% |
| 2026-09-29 | 54.81 | 55.11 | 54.81 | 55.11 | +0.024% | 2,852 | +1.080% |
| 2026-09-28 | 55.05 | 55.20 | 55.05 | 55.10 | -0.680% | 840 | +1.104% |
| 2026-09-25 | 55.13 | 55.47 | 55.13 | 55.47 | +0.306% | 1,322 | +0.416% |
| 2026-09-24 | 55.27 | 55.30 | 54.71 | 55.30 | -1.682% | 4,852 | +0.723% |
| 2026-09-23 | 56.62 | 56.62 | 55.91 | 56.25 | -1.391% | 65,538 | -0.971% |
| 2026-09-22 | 56.77 | 57.04 | 56.77 | 57.04 | -0.083% | 2,661 | -2.348% |
| 2026-09-21 | 57.22 | 57.22 | 57.09 | 57.09 | +1.155% | 353 | -2.429% |
| 2026-09-18 | 56.44 | 56.44 | 56.44 | 56.44 | -0.553% | 266 | -1.302% |
| 2026-09-17 | 56.75 | 56.75 | 56.75 | 56.75 | +1.075% | 130 | -1.848% |
| 2026-09-16 | 56.72 | 56.72 | 56.15 | 56.15 | -0.621% | 613 | -0.793% |
| 2026-09-15 | 56.57 | 56.57 | 56.50 | 56.50 | -0.932% | 385 | -1.409% |
| 2026-09-14 | 57.22 | 57.57 | 57.03 | 57.03 | -0.302% | 3,007 | -2.327% |
| 2026-09-11 | 57.17 | 57.20 | 57.17 | 57.20 | +0.748% | 260 | -2.622% |
| 2026-09-10 | 55.33 | 56.78 | 55.33 | 56.78 | -0.578% | 321 | -1.893% |
| 2026-09-09 | 57.06 | 57.11 | 57.06 | 57.11 | -0.842% | 514 | -2.461% |
| 2026-09-08 | 57.76 | 57.76 | 57.59 | 57.59 | -0.399% | 422 | -3.282% |
| 2026-09-04 | 57.83 | 57.83 | 57.83 | 57.83 | +0.281% | 67 | -3.667% |
| 2026-09-03 | 57.56 | 57.66 | 57.56 | 57.66 | +0.032% | 283 | -3.396% |
| 2026-09-02 | 57.64 | 57.64 | 57.64 | 57.64 | +0.874% | 188 | -3.365% |
| 2026-09-01 | 57.15 | 57.15 | 57.15 | 57.15 | +0.299% | 95 | -2.520% |
| 2026-08-31 | 57.07 | 57.07 | 56.97 | 56.97 | +0.529% | 280 | -2.229% |
| 2026-08-28 | 56.55 | 56.67 | 56.55 | 56.67 | -0.352% | 228 | -1.712% |
| 2026-08-27 | 56.88 | 56.88 | 56.88 | 56.88 | -0.269% | 145 | -2.057% |
| 2026-08-26 | 57.05 | 57.05 | 57.03 | 57.03 | +0.193% | 1,078 | -2.320% |
| 2026-08-25 | 56.91 | 56.92 | 56.91 | 56.92 | +0.946% | 276 | -2.131% |
| 2026-08-24 | 56.34 | 56.38 | 56.34 | 56.38 | -0.375% | 363 | -1.205% |
| 2026-08-21 | 56.60 | 56.60 | 56.60 | 56.60 | +0.853% | 265 | -1.576% |
| 2026-08-20 | 56.12 | 56.12 | 56.12 | 56.12 | -0.305% | 65 | -0.737% |
| 2026-08-19 | 56.34 | 56.34 | 56.29 | 56.29 | +1.032% | 222 | -1.039% |
| 2026-08-18 | 55.72 | 55.72 | 55.72 | 55.72 | -0.322% | 138 | -0.018% |
| 2026-08-17 | 55.92 | 55.92 | 55.89 | 55.90 | -0.134% | 273 | -0.340% |
| 2026-08-14 | 55.97 | 55.97 | 55.97 | 55.97 | -0.353% | 140 | -0.473% |
| 2026-08-13 | 56.17 | 56.17 | 56.17 | 56.17 | -0.329% | 99 | -0.824% |
| 2026-08-12 | 56.35 | 56.35 | 56.35 | 56.35 | -0.455% | 197 | -1.151% |
| 2026-08-11 | 56.61 | 56.61 | 56.61 | 56.61 | -0.761% | 227 | -1.600% |
| 2026-08-10 | 57.03 | 57.04 | 57.03 | 57.04 | -0.483% | 432 | -2.349% |
| 2026-08-07 | 57.39 | 57.39 | 57.32 | 57.32 | +0.423% | 644 | -2.820% |
| 2026-08-06 | 57.08 | 57.08 | 57.08 | 57.08 | -0.366% | 207 | -2.409% |
| 2026-08-05 | 57.39 | 57.39 | 57.29 | 57.29 | -0.261% | 556 | -2.766% |
| 2026-08-04 | 57.44 | 57.44 | 57.44 | 57.44 | +0.272% | 348 | -3.020% |
| 2026-08-03 | 57.28 | 57.28 | 57.28 | 57.28 | +0.145% | 478 | -2.757% |
| 2026-07-31 | 56.51 | 57.20 | 56.29 | 57.20 | -0.172% | 1,854 | -2.616% |
| 2026-07-30 | 57.30 | 57.30 | 57.30 | 57.30 | +1.325% | 262 | -2.784% |
| 2026-07-29 | 56.66 | 56.97 | 56.55 | 56.55 | -0.202% | 657 | -1.496% |
| 2026-07-28 | 56.67 | 56.67 | 56.67 | 56.67 | +0.684% | 285 | -1.695% |
| 2026-07-27 | 56.28 | 56.28 | 56.28 | 56.28 | +0.972% | 327 | -1.022% |
| 2026-07-24 | 55.74 | 55.74 | 55.74 | 55.74 | +0.383% | 291 | -0.060% |
| 2026-07-23 | 55.11 | 55.53 | 55.11 | 55.53 | -0.882% | 1,262 | +0.322% |
| 2026-07-22 | 56.02 | 56.02 | 56.02 | 56.02 | -0.124% | 248 | -0.562% |
| 2026-07-21 | 56.14 | 56.14 | 56.09 | 56.09 | +0.346% | 885 | -0.685% |
| 2026-07-20 | 56.01 | 56.01 | 55.90 | 55.90 | +0.197% | 293 | -0.342% |
| 2026-07-17 | 55.82 | 55.82 | 55.79 | 55.79 | +0.198% | 463 | -0.146% |
| 2026-07-16 | 55.72 | 55.72 | 55.68 | 55.68 | -0.176% | 398 | +0.052% |
| 2026-07-15 | 55.77 | 55.77 | 55.77 | 55.77 | +0.429% | 301 | -0.124% |
| 2026-07-14 | 55.54 | 55.54 | 55.54 | 55.54 | +0.673% | 125 | +0.304% |
| 2026-07-13 | 55.39 | 55.52 | 54.54 | 55.17 | -1.443% | 1,031 | +0.979% |
| 2026-07-10 | 55.97 | 55.97 | 55.97 | 55.97 | +1.007% | 238 | -0.479% |
| 2026-07-09 | 55.58 | 55.58 | 55.31 | 55.41 | +0.183% | 834 | +0.523% |
| 2026-07-08 | 55.20 | 55.31 | 55.20 | 55.31 | -0.113% | 529 | +0.708% |
| 2026-07-07 | 55.37 | 55.38 | 55.37 | 55.38 | -0.501% | 632 | +0.594% |
| 2026-07-06 | 55.59 | 55.66 | 55.59 | 55.66 | +1.206% | 460 | +0.090% |
| 2026-07-02 | 54.97 | 54.99 | 54.97 | 54.99 | +0.800% | 1,212 | +1.297% |
| 2026-07-01 | 54.55 | 54.55 | 54.55 | 54.55 | -0.478% | 434 | +2.108% |
| 2026-06-30 | 54.82 | 54.82 | 54.82 | 54.82 | -0.269% | 171 | +1.620% |
| 2026-06-29 | 54.98 | 54.98 | 54.97 | 54.97 | +0.144% | 425 | +1.346% |
| 2026-06-26 | 55.00 | 55.00 | 54.89 | 54.89 | -0.291% | 921 | +1.493% |
| 2026-06-25 | 55.14 | 55.14 | 55.05 | 55.05 | -0.495% | 563 | +1.197% |
| 2026-06-24 | 55.38 | 55.38 | 55.15 | 55.32 | -0.084% | 923 | +0.696% |
| 2026-06-23 | 55.37 | 55.37 | 55.37 | 55.37 | -1.323% | 175 | +0.612% |
| 2026-06-22 | 56.11 | 56.11 | 56.11 | 56.11 | +0.391% | 548 | -0.719% |
| 2026-06-18 | 55.95 | 55.95 | 55.89 | 55.89 | +0.462% | 204 | -0.331% |
| 2026-06-17 | 55.63 | 55.63 | 55.63 | 55.63 | -0.862% | 125 | +0.130% |
| 2026-06-16 | 56.12 | 56.12 | 56.12 | 56.12 | -0.108% | 196 | -0.733% |
| 2026-06-15 | 56.14 | 56.18 | 56.14 | 56.18 | +1.028% | 772 | -0.839% |
| 2026-06-12 | 55.56 | 55.60 | 55.54 | 55.60 | +0.647% | 392 | +0.180% |
| 2026-06-11 | 54.52 | 55.25 | 54.52 | 55.25 | +1.850% | 163 | +0.828% |
| 2026-06-10 | 54.36 | 54.36 | 54.24 | 54.24 | +0.294% | 542 | +2.693% |
| 2026-06-09 | 54.10 | 54.13 | 54.02 | 54.09 | +0.634% | 1,840 | +2.995% |
| 2026-06-08 | 53.81 | 53.81 | 53.74 | 53.74 | -0.104% | 301 | +3.648% |
| 2026-06-05 | 54.57 | 54.58 | 53.80 | 53.80 | -1.818% | 664 | +3.541% |
| 2026-06-04 | 54.66 | 54.80 | 53.23 | 54.80 | +0.470% | 2,743 | +1.658% |
| 2026-06-03 | 54.53 | 54.67 | 53.98 | 54.54 | -1.341% | 15,998 | +2.136% |
| 2026-06-02 | 55.19 | 55.28 | 55.19 | 55.28 | +1.146% | 579 | +0.767% |
| 2026-06-01 | 54.60 | 54.66 | 54.60 | 54.66 | -0.044% | 524 | +1.921% |
| 2026-05-29 | 54.68 | 54.68 | 54.68 | 54.68 | +0.154% | 23 | +1.876% |
| 2026-05-28 | 54.39 | 54.59 | 54.39 | 54.59 | -0.128% | 649 | +2.033% |
| 2026-05-27 | 54.62 | 54.69 | 54.56 | 54.66 | -0.609% | 6,954 | +1.903% |
| 2026-05-26 | 54.91 | 55.00 | 54.91 | 55.00 | +0.383% | 266 | +1.282% |
| 2026-05-22 | 54.79 | 54.79 | 54.79 | 54.79 | -0.255% | 91 | +1.670% |
| 2026-05-21 | 54.73 | 55.02 | 54.73 | 54.93 | -0.370% | 498 | +1.411% |
| 2026-05-20 | 54.97 | 55.13 | 54.97 | 55.13 | +1.282% | 160 | +1.035% |
| 2026-05-19 | 54.45 | 54.45 | 54.44 | 54.44 | -0.890% | 400 | +2.331% |
| 2026-05-18 | 54.70 | 54.92 | 54.39 | 54.92 | +0.165% | 7,381 | +1.420% |
| 2026-05-15 | 54.76 | 54.83 | 54.76 | 54.83 | -1.540% | 344 | +1.588% |
| 2026-05-14 | 55.56 | 55.69 | 55.56 | 55.69 | +0.292% | 207 | +0.023% |
| 2026-05-13 | 55.53 | 55.53 | 55.53 | 55.53 | +0.054% | 24 | +0.315% |
| 2026-05-12 | 55.50 | 55.50 | 55.50 | 55.50 | -1.333% | 81 | +0.369% |
| 2026-05-11 | 56.43 | 56.43 | 56.25 | 56.25 | -1.123% | 877 | -0.969% |
| 2026-05-08 | 56.89 | 56.89 | 56.89 | 56.89 | +0.816% | 64 | -2.081% |
| 2026-05-07 | 56.43 | 56.43 | 56.43 | 56.43 | -0.665% | 36 | -1.282% |
| 2026-05-06 | 56.81 | 56.81 | 56.81 | 56.81 | +1.750% | 5 | -1.939% |
| 2026-05-05 | 55.84 | 55.84 | 55.83 | 55.83 | +1.048% | 390 | -0.222% |
| 2026-05-04 | 55.20 | 55.25 | 55.20 | 55.25 | -1.189% | 854 | +0.824% |
| 2026-05-01 | 55.87 | 55.91 | 55.87 | 55.91 | -0.651% | 246 | -0.376% |
| 2026-04-30 | 56.28 | 56.28 | 56.28 | 56.28 | +0.852% | 6 | -1.024% |
| 2026-04-29 | 55.69 | 55.81 | 54.85 | 55.81 | -0.666% | 832 | -0.181% |
| 2026-04-28 | 56.03 | 56.18 | 56.03 | 56.18 | -0.486% | 278 | -0.845% |
| 2026-04-27 | 56.45 | 56.45 | 56.45 | 56.45 | -0.556% | 249 | -1.328% |
| 2026-04-24 | 56.46 | 56.77 | 56.46 | 56.77 | +0.035% | 2,191 | -1.876% |
| 2026-04-23 | 56.75 | 56.75 | 56.75 | 56.75 | -1.206% | 119 | -1.841% |
| 2026-04-22 | 57.73 | 57.73 | 57.44 | 57.44 | +0.141% | 983 | -3.025% |
| 2026-04-21 | 57.55 | 57.64 | 57.36 | 57.36 | -1.372% | 915 | -2.889% |
| 2026-04-20 | 58.30 | 58.30 | 58.16 | 58.16 | -0.560% | 1,318 | -4.221% |
| 2026-04-17 | 58.52 | 58.62 | 58.49 | 58.49 | +1.806% | 589 | -4.758% |
| 2026-04-16 | 57.35 | 57.45 | 57.26 | 57.45 | +0.192% | 1,324 | -3.037% |
| 2026-04-15 | 57.25 | 57.34 | 56.56 | 57.34 | +0.096% | 2,529 | -2.851% |
| 2026-04-14 | 57.30 | 57.34 | 57.18 | 57.28 | +0.394% | 2,644 | -2.758% |
| 2026-04-13 | 57.06 | 57.06 | 57.06 | 57.06 | +0.200% | 154 | -2.375% |
| 2026-04-10 | 56.92 | 56.95 | 56.92 | 56.95 | +0.206% | 159 | -2.179% |
| 2026-04-09 | 56.72 | 56.83 | 56.72 | 56.83 | +0.897% | 451 | -1.977% |
| 2026-04-08 | 49.51 | 56.50 | 46.90 | 56.32 | +2.378% | 11,118 | -1.098% |
| 2026-04-07 | 54.73 | 55.02 | 54.73 | 55.02 | +0.229% | 448 | +1.254% |
| 2026-04-06 | 55.01 | 55.01 | 54.84 | 54.89 | +0.716% | 571 | +1.486% |
| 2026-04-02 | 54.27 | 54.56 | 54.27 | 54.50 | -0.448% | 1,184 | +2.212% |
| 2026-04-01 | 54.52 | 54.96 | 54.52 | 54.74 | +1.091% | 890 | +1.754% |
| 2026-03-31 | 53.81 | 54.15 | 53.81 | 54.15 | +2.902% | 200 | +2.864% |
| 2026-03-30 | 52.66 | 52.66 | 52.48 | 52.63 | -0.598% | 1,094 | +5.849% |
| 2026-03-27 | 53.04 | 53.19 | 52.52 | 52.94 | -0.679% | 5,627 | +5.216% |
| 2026-03-26 | 53.32 | 53.32 | 53.04 | 53.30 | -1.562% | 978 | +4.502% |
| 2026-03-25 | 54.22 | 54.22 | 54.15 | 54.15 | +2.448% | 262 | +2.870% |
| 2026-03-24 | 52.84 | 52.96 | 52.76 | 52.86 | -1.429% | 2,690 | +5.389% |
| 2026-03-23 | 53.27 | 53.83 | 53.27 | 53.62 | +1.652% | 958 | +3.883% |
| 2026-03-20 | 53.39 | 53.39 | 52.75 | 52.75 | -2.147% | 874 | +5.599% |
| 2026-03-19 | 53.75 | 53.91 | 53.45 | 53.91 | +0.196% | 3,100 | +3.332% |
| 2026-03-18 | 54.30 | 54.30 | 53.80 | 53.80 | -1.864% | 211 | +3.535% |
| 2026-03-17 | 55.00 | 55.00 | 54.83 | 54.83 | +0.171% | 572 | +1.605% |
| 2026-03-16 | 54.49 | 54.73 | 54.49 | 54.73 | +1.289% | 1,342 | +1.778% |
| 2026-03-13 | 54.09 | 54.13 | 53.99 | 54.03 | -0.852% | 558 | +3.091% |
| 2026-03-12 | 54.67 | 54.78 | 54.29 | 54.50 | -1.497% | 19,765 | +2.212% |
| 2026-03-11 | 55.49 | 55.49 | 55.30 | 55.33 | -0.421% | 12,881 | +0.681% |
| 2026-03-10 | 55.82 | 55.82 | 55.56 | 55.56 | +0.222% | 905 | +0.257% |
| 2026-03-09 | 54.61 | 55.58 | 54.38 | 55.44 | +0.854% | 7,341 | +0.480% |
| 2026-03-06 | 55.20 | 55.20 | 54.97 | 54.97 | -0.583% | 718 | +1.338% |
| 2026-03-05 | 55.43 | 55.43 | 54.99 | 55.29 | -1.263% | 1,345 | +0.747% |
| 2026-03-04 | 55.60 | 56.00 | 55.60 | 56.00 | +0.391% | 770 | -0.526% |
| 2026-03-03 | 55.82 | 55.82 | 55.70 | 55.78 | -2.667% | 813 | -0.137% |
| 2026-03-02 | 57.09 | 57.31 | 57.09 | 57.31 | -1.512% | 1,251 | -2.801% |
| 2026-02-27 | 58.20 | 58.20 | 58.16 | 58.19 | -0.696% | 738 | -4.270% |
| 2026-02-26 | 58.42 | 58.60 | 58.42 | 58.60 | -0.576% | 364 | -4.937% |
| 2026-02-25 | 58.94 | 58.94 | 58.94 | 58.94 | +0.096% | 61 | -5.485% |
| 2026-02-24 | 58.86 | 59.01 | 58.86 | 58.88 | +0.763% | 791 | -5.394% |
| 2026-02-23 | 58.51 | 58.51 | 58.44 | 58.44 | -0.212% | 432 | -4.672% |
| 2026-02-20 | 58.05 | 58.56 | 58.05 | 58.56 | +1.388% | 756 | -4.874% |
| 2026-02-19 | 57.83 | 57.97 | 57.72 | 57.76 | -0.628% | 1,546 | -3.553% |
| 2026-02-18 | 58.12 | 58.12 | 58.12 | 58.12 | +0.206% | 97 | -4.159% |
| 2026-02-17 | 57.72 | 58.00 | 57.72 | 58.00 | +0.110% | 285 | -3.962% |
| 2026-02-13 | 57.74 | 58.02 | 57.74 | 57.94 | -0.491% | 1,365 | -3.856% |
| 2026-02-12 | 58.28 | 58.28 | 58.23 | 58.23 | -0.877% | 977 | -4.328% |
| 2026-02-11 | 58.83 | 58.85 | 58.74 | 58.74 | +0.763% | 769 | -5.167% |
| 2026-02-10 | 58.20 | 58.44 | 58.20 | 58.30 | -0.033% | 1,661 | -4.443% |
| 2026-02-09 | 58.15 | 58.31 | 58.15 | 58.31 | +0.899% | 337 | -4.475% |
| 2026-02-06 | 57.80 | 57.80 | 57.80 | 57.80 | +1.519% | 123 | -3.616% |
| 2026-02-05 | 56.98 | 57.05 | 56.93 | 56.93 | -0.354% | 727 | -2.152% |
| 2026-02-04 | 57.31 | 57.31 | 57.02 | 57.13 | -0.406% | 1,298 | -2.498% |
| 2026-02-03 | 57.22 | 57.37 | 57.22 | 57.37 | +0.113% | 622 | -2.894% |
| 2026-02-02 | 57.16 | 57.30 | 57.16 | 57.30 | +0.934% | 603 | -2.784% |
| 2026-01-30 | 57.04 | 57.04 | 56.59 | 56.77 | -1.202% | 1,225 | -1.877% |
| 2026-01-29 | 57.75 | 57.75 | 56.89 | 57.46 | -0.630% | 13,838 | -3.056% |
| 2026-01-28 | 57.66 | 57.83 | 57.46 | 57.83 | -0.485% | 1,955 | -3.666% |
| 2026-01-27 | 57.69 | 58.11 | 57.69 | 58.11 | +1.547% | 895 | -4.133% |
| 2026-01-26 | 57.23 | 57.23 | 57.20 | 57.22 | +0.757% | 666 | -2.650% |
| 2026-01-23 | 56.41 | 56.79 | 56.41 | 56.79 | -0.176% | 548 | -1.913% |
| 2026-01-22 | 56.93 | 57.00 | 56.86 | 56.89 | +0.628% | 1,459 | -2.086% |
| 2026-01-21 | 56.62 | 56.62 | 56.50 | 56.54 | +0.615% | 770 | -1.470% |
| 2026-01-20 | 56.11 | 56.19 | 56.11 | 56.19 | -0.043% | 7,208 | -0.865% |
| 2026-01-16 | 56.22 | 56.22 | 56.22 | 56.22 | -0.358% | 184 | -0.907% |
| 2026-01-15 | 56.43 | 56.51 | 56.42 | 56.42 | +0.047% | 1,518 | -1.262% |
| 2026-01-14 | 56.31 | 56.40 | 56.31 | 56.39 | +0.196% | 719 | -1.215% |
| 2026-01-13 | 56.28 | 56.28 | 56.28 | 56.28 | -0.606% | 198 | -1.022% |
| 2026-01-12 | 56.63 | 56.77 | 56.57 | 56.62 | +0.940% | 1,122 | -1.621% |
| 2026-01-09 | 56.10 | 56.10 | 56.10 | 56.10 | -0.026% | 231 | -0.696% |
| 2026-01-08 | 56.11 | 56.11 | 56.11 | 56.11 | -0.585% | 667 | -0.722% |
| 2026-01-07 | 56.31 | 56.59 | 56.29 | 56.44 | +0.268% | 1,254 | -1.303% |
| 2026-01-06 | 56.38 | 56.41 | 56.29 | 56.29 | +0.594% | 709 | -1.039% |
| 2026-01-05 | 55.96 | 55.96 | 55.96 | 55.96 | +0.245% | 242 | -0.451% |
| 2026-01-02 | 55.88 | 55.88 | 55.75 | 55.82 | +0.806% | 672 | -0.207% |
| 2025-12-31 | 55.42 | 55.46 | 55.36 | 55.37 | -0.211% | 1,755 | +0.597% |
| 2025-12-30 | 55.49 | 55.52 | 55.49 | 55.49 | +0.386% | 1,182 | +0.385% |
| 2025-12-29 | 55.29 | 55.33 | 55.17 | 55.28 | -0.628% | 1,192 | +0.773% |
| 2025-12-26 | 55.63 | 55.63 | 55.63 | 55.63 | +0.096% | 59 | +0.140% |
| 2025-12-24 | 55.61 | 55.61 | 55.57 | 55.57 | -0.237% | 416 | +0.236% |
| 2025-12-23 | 55.69 | 55.71 | 55.69 | 55.71 | +0.326% | 476 | -0.001% |
| 2025-12-22 | 55.55 | 55.55 | 55.52 | 55.52 | +0.225% | 325 | +0.324% |
| 2025-12-19 | 55.47 | 55.47 | 55.25 | 55.40 | +0.868% | 865 | +0.550% |
| 2025-12-18 | 54.92 | 54.96 | 54.81 | 54.92 | +0.626% | 757 | +1.423% |
| 2025-12-17 | 54.71 | 54.71 | 54.58 | 54.58 | -0.279% | 366 | +2.057% |
| 2025-12-16 | 54.75 | 54.80 | 54.73 | 54.73 | -0.830% | 1,535 | +1.772% |
| 2025-12-15 | 55.19 | 55.19 | 55.19 | 55.19 | +0.624% | 162 | +0.927% |
| 2025-12-12 | 54.85 | 54.85 | 54.85 | 54.85 | -1.090% | 290 | +1.557% |
| 2025-12-11 | 55.46 | 55.46 | 55.46 | 55.46 | +0.282% | 42 | +0.450% |
| 2025-12-10 | 55.18 | 55.30 | 55.09 | 55.30 | +0.324% | 1,707 | +0.734% |
| 2025-12-09 | 54.90 | 55.12 | 54.90 | 55.12 | +0.070% | 1,046 | +1.060% |
| 2025-12-08 | 54.98 | 55.08 | 54.98 | 55.08 | -0.680% | 322 | +1.131% |
| 2025-12-05 | 55.67 | 55.67 | 54.23 | 55.46 | -0.360% | 1,577 | +0.443% |
| 2025-12-04 | 55.65 | 55.66 | 55.65 | 55.66 | +0.442% | 362 | +0.081% |
| 2025-12-03 | 55.39 | 55.50 | 55.39 | 55.42 | -0.314% | 550 | +0.523% |
| 2025-12-02 | 55.59 | 55.59 | 55.59 | 55.59 | +0.240% | 1,791 | +0.207% |
| 2025-12-01 | 50.49 | 55.46 | 50.49 | 55.46 | -0.239% | 1,252 | +0.448% |
| 2025-11-28 | 55.54 | 55.59 | 55.54 | 55.59 | -0.452% | 196 | +0.207% |
| 2025-11-26 | 55.59 | 55.84 | 55.59 | 55.84 | +0.929% | 1,858 | -0.246% |
| 2025-11-25 | 55.05 | 55.40 | 55.05 | 55.33 | +0.337% | 1,057 | +0.681% |
| 2025-11-24 | 54.94 | 55.14 | 54.94 | 55.14 | +0.491% | 771 | +1.020% |
| 2025-11-21 | 54.87 | 54.87 | 54.87 | 54.87 | -0.140% | 349 | +1.516% |
| 2025-11-20 | 55.52 | 55.52 | 54.95 | 54.95 | -0.749% | 688 | +1.374% |
| 2025-11-19 | 55.36 | 55.36 | 55.36 | 55.36 | +0.132% | 442 | +0.615% |
| 2025-11-18 | 55.16 | 55.35 | 55.16 | 55.29 | -0.219% | 1,026 | +0.747% |
| 2025-11-17 | 55.41 | 55.41 | 55.41 | 55.41 | -0.686% | 395 | +0.526% |
| 2025-11-14 | 55.72 | 56.01 | 55.72 | 55.80 | +0.476% | 1,176 | -0.164% |
| 2025-11-13 | 55.73 | 55.78 | 55.53 | 55.53 | -0.544% | 757 | +0.311% |
| 2025-11-12 | 55.79 | 55.93 | 55.79 | 55.84 | -0.097% | 815 | -0.234% |
| 2025-11-11 | 55.89 | 55.89 | 55.89 | 55.89 | +0.803% | 216 | -0.331% |
| 2025-11-10 | 55.44 | 55.44 | 55.44 | 55.44 | +0.888% | 119 | +0.470% |
| 2025-11-07 | 54.96 | 54.96 | 54.96 | 54.96 | +0.295% | 258 | +1.362% |
| 2025-11-06 | 54.87 | 54.87 | 54.69 | 54.80 | -0.490% | 2,875 | +1.661% |
| 2025-11-05 | 55.06 | 55.06 | 55.06 | 55.06 | +0.953% | 15 | +1.162% |
| 2025-11-04 | 54.54 | 54.63 | 54.47 | 54.55 | -0.420% | 3,801 | +2.127% |
| 2025-11-03 | 54.66 | 54.77 | 54.66 | 54.77 | +0.419% | 350 | +1.698% |
| 2025-10-31 | 54.51 | 54.59 | 54.51 | 54.55 | -0.637% | 1,774 | +2.124% |
| 2025-10-30 | 54.85 | 54.90 | 54.84 | 54.90 | -0.823% | 1,137 | +1.474% |
| 2025-10-29 | 55.57 | 55.60 | 55.35 | 55.35 | -0.249% | 827 | +0.638% |
| 2025-10-28 | 55.32 | 55.49 | 55.32 | 55.49 | +0.042% | 691 | +0.387% |
| 2025-10-27 | 55.46 | 55.51 | 55.40 | 55.47 | +0.390% | 2,028 | +0.430% |
| 2025-10-24 | 55.25 | 55.25 | 55.25 | 55.25 | -0.115% | 229 | +0.822% |
| 2025-10-23 | 55.08 | 55.31 | 55.08 | 55.31 | +0.344% | 322 | +0.706% |
| 2025-10-22 | 55.06 | 55.13 | 55.06 | 55.13 | +0.679% | 416 | +1.052% |
| 2025-10-21 | 54.93 | 54.93 | 54.75 | 54.75 | -1.042% | 1,394 | +1.738% |
| 2025-10-20 | 55.35 | 55.35 | 55.33 | 55.33 | +0.877% | 927 | +0.678% |
| 2025-10-17 | 54.68 | 54.85 | 54.68 | 54.85 | +0.594% | 534 | +1.561% |
| 2025-10-16 | 54.59 | 54.67 | 54.52 | 54.52 | +0.507% | 587 | +2.165% |
| 2025-10-15 | 54.23 | 54.25 | 54.23 | 54.25 | +0.864% | 350 | +2.683% |
| 2025-10-14 | 53.86 | 53.86 | 53.78 | 53.78 | -0.288% | 514 | +3.570% |
| 2025-10-13 | 53.94 | 53.94 | 53.94 | 53.94 | +1.573% | 35 | +3.272% |
| 2025-10-10 | 54.22 | 54.22 | 53.11 | 53.11 | -1.775% | 1,678 | +4.896% |
| 2025-10-09 | 54.27 | 54.27 | 54.01 | 54.06 | -0.221% | 1,875 | +3.033% |
| 2025-10-08 | 54.19 | 54.28 | 54.09 | 54.18 | +0.376% | 1,332 | +2.806% |
| 2025-10-07 | 54.13 | 54.13 | 53.98 | 53.98 | -0.265% | 465 | +3.192% |
| 2025-10-06 | 54.13 | 54.13 | 54.13 | 54.13 | +0.157% | 21 | +2.919% |
| 2025-10-03 | 54.15 | 54.15 | 53.93 | 54.04 | +0.058% | 855 | +3.081% |
| 2025-10-02 | 54.12 | 54.33 | 54.01 | 54.01 | -0.399% | 1,529 | +3.141% |
| 2025-10-01 | 54.32 | 54.55 | 54.23 | 54.23 | +0.286% | 1,148 | +2.729% |
| 2025-09-30 | 54.11 | 54.11 | 54.02 | 54.07 | -0.212% | 844 | +3.023% |
| 2025-09-29 | 54.30 | 54.37 | 54.19 | 54.19 | -0.011% | 1,743 | +2.805% |
| 2025-09-26 | 54.07 | 54.22 | 53.92 | 54.19 | +0.298% | 8,132 | +2.793% |
| 2025-09-25 | 54.09 | 54.73 | 54.03 | 54.03 | -2.020% | 3,358 | +3.100% |
| 2025-09-24 | 56.38 | 56.38 | 55.12 | 55.14 | -0.070% | 3,664 | +1.017% |
| 2025-09-23 | 55.27 | 55.27 | 55.18 | 55.18 | -0.509% | 441 | +0.946% |
| 2025-09-22 | 55.39 | 55.47 | 55.39 | 55.47 | -0.154% | 963 | +0.433% |
| 2025-09-19 | 55.59 | 55.67 | 55.55 | 55.55 | +0.033% | 2,492 | +0.278% |
| 2025-09-18 | 55.52 | 55.53 | 55.49 | 55.53 | -0.591% | 1,529 | +0.311% |
| 2025-09-17 | 55.91 | 56.17 | 55.86 | 55.86 | +0.219% | 1,322 | -0.282% |
| 2025-09-16 | 55.67 | 56.32 | 55.48 | 55.74 | +0.423% | 9,248 | -0.063% |
| 2025-09-15 | 55.49 | 55.60 | 55.49 | 55.51 | +0.549% | 1,616 | +0.360% |
| 2025-09-12 | 55.31 | 55.34 | 55.20 | 55.20 | -0.174% | 799 | +0.911% |
| 2025-09-11 | 55.22 | 56.36 | 55.22 | 55.30 | +0.579% | 10,563 | +0.735% |
| 2025-09-10 | 55.13 | 55.13 | 54.98 | 54.98 | +0.526% | 863 | +1.319% |
| 2025-09-09 | 54.74 | 54.74 | 54.69 | 54.69 | +0.233% | 572 | +1.851% |
| 2025-09-08 | 54.54 | 54.67 | 54.41 | 54.56 | +0.512% | 2,498 | +2.089% |
| 2025-09-05 | 54.36 | 54.36 | 54.28 | 54.29 | +0.379% | 433 | +2.612% |
| 2025-09-04 | 53.97 | 54.08 | 53.97 | 54.08 | -0.125% | 1,209 | +3.001% |
| 2025-09-03 | 54.15 | 54.15 | 54.15 | 54.15 | +0.232% | 91 | +2.872% |
| 2025-09-02 | 53.84 | 54.02 | 53.84 | 54.02 | -0.139% | 373 | +3.110% |
| 2025-08-29 | 54.10 | 54.10 | 54.10 | 54.10 | -0.977% | 174 | +2.967% |
| 2025-08-28 | 54.62 | 54.63 | 54.62 | 54.63 | +0.603% | 193 | +1.961% |
| 2025-08-27 | 54.16 | 54.31 | 54.16 | 54.31 | -0.346% | 356 | +2.575% |
| 2025-08-26 | 54.47 | 54.54 | 54.39 | 54.49 | -0.472% | 1,364 | +2.220% |
| 2025-08-25 | 54.84 | 54.84 | 54.75 | 54.75 | -0.628% | 137 | +1.737% |
| 2025-08-22 | 55.05 | 55.24 | 55.05 | 55.10 | +0.671% | 557 | +1.098% |
| 2025-08-21 | 54.73 | 54.73 | 54.73 | 54.73 | -0.323% | 111 | +1.777% |
| 2025-08-20 | 54.89 | 54.99 | 54.89 | 54.91 | +0.430% | 969 | +1.448% |
| 2025-08-19 | 54.86 | 54.86 | 54.67 | 54.67 | -0.207% | 366 | +1.884% |
| 2025-08-18 | 54.79 | 54.79 | 54.79 | 54.79 | +0.575% | 176 | +1.673% |
| 2025-08-15 | 54.48 | 54.48 | 54.48 | 54.48 | +0.083% | 301 | +2.258% |
| 2025-08-14 | 54.46 | 54.47 | 54.42 | 54.43 | -0.648% | 1,149 | +2.343% |
| 2025-08-13 | 54.87 | 54.87 | 54.78 | 54.78 | +0.384% | 351 | +1.680% |
| 2025-08-12 | 54.58 | 54.58 | 54.58 | 54.58 | +0.757% | 54 | +2.071% |
| 2025-08-11 | 54.10 | 54.22 | 54.10 | 54.16 | -0.203% | 842 | +2.843% |
| 2025-08-08 | 54.36 | 54.36 | 54.27 | 54.27 | -0.349% | 422 | +2.635% |
| 2025-08-07 | 54.40 | 54.47 | 54.40 | 54.47 | +0.591% | 553 | +2.277% |
| 2025-08-06 | 54.06 | 54.15 | 54.06 | 54.15 | +0.299% | 341 | +2.881% |
| 2025-08-05 | 53.90 | 53.98 | 53.90 | 53.98 | +0.507% | 268 | +3.189% |
| 2025-08-04 | 53.71 | 53.71 | 53.71 | 53.71 | +0.254% | 231 | +3.712% |
| 2025-08-01 | 53.65 | 53.67 | 53.58 | 53.58 | -0.009% | 826 | +3.976% |
| 2025-07-31 | 53.74 | 53.79 | 53.58 | 53.58 | -0.695% | 952 | +3.966% |
| 2025-07-30 | 53.95 | 53.95 | 53.95 | 53.95 | -0.773% | 19 | +3.244% |
| 2025-07-29 | 54.40 | 54.49 | 54.33 | 54.38 | 0.000% | 1,733 | +2.446% |
| 2025-07-28 | 54.64 | 54.64 | 54.33 | 54.38 | -1.046% | 1,310 | +2.446% |
| 2025-07-25 | 54.95 | 55.01 | 54.95 | 54.95 | -0.407% | 397 | +1.374% |
| 2025-07-24 | 55.17 | 55.17 | 55.17 | 55.17 | -0.748% | 201 | +0.962% |
| 2025-07-23 | 55.59 | 55.59 | 55.59 | 55.59 | +0.988% | 92 | +0.207% |
| 2025-07-22 | 55.16 | 55.16 | 55.05 | 55.05 | -0.071% | 649 | +1.197% |
| 2025-07-21 | 55.14 | 55.19 | 55.09 | 55.09 | +0.222% | 864 | +1.126% |
| 2025-07-18 | 55.05 | 55.05 | 54.93 | 54.96 | -0.384% | 1,140 | +1.350% |
| 2025-07-17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.081% | 75 | +0.961% |
| 2025-07-16 | 55.09 | 55.22 | 55.09 | 55.22 | +0.656% | 581 | +0.878% |
| 2025-07-15 | 54.91 | 55.03 | 54.86 | 54.86 | +0.109% | 1,646 | +1.540% |
| 2025-07-14 | 54.80 | 54.80 | 54.80 | 54.80 | -0.472% | 391 | +1.651% |
| 2025-07-11 | 55.10 | 55.10 | 55.06 | 55.06 | -1.042% | 227 | +1.171% |
| 2025-07-10 | 55.35 | 55.64 | 55.35 | 55.64 | -0.269% | 2,937 | +0.117% |
| 2025-07-09 | 57.82 | 57.82 | 55.68 | 55.79 | -3.489% | 7,824 | -0.152% |
| 2025-07-08 | 55.57 | 57.81 | 55.54 | 57.81 | +4.100% | 5,340 | -3.636% |
| 2025-07-07 | 55.66 | 56.78 | 55.48 | 55.53 | -1.069% | 5,300 | +0.315% |
| 2025-07-03 | 55.89 | 56.13 | 55.89 | 56.13 | +0.863% | 5,638 | -0.757% |
| 2025-07-02 | 55.44 | 55.65 | 55.44 | 55.65 | +0.216% | 2,955 | +0.099% |
| 2025-07-01 | 55.45 | 55.53 | 55.45 | 55.53 | +0.561% | 710 | +0.315% |
| 2025-06-30 | 55.01 | 55.35 | 54.97 | 55.22 | -0.253% | 2,961 | +0.878% |
| 2025-06-27 | 55.36 | 55.36 | 55.36 | 55.36 | +0.302% | 482 | +0.623% |
| 2025-06-26 | 55.28 | 55.28 | 55.19 | 55.19 | -0.030% | 755 | +0.927% |
| 2025-06-25 | 55.18 | 55.34 | 55.18 | 55.21 | +0.200% | 1,106 | +0.897% |
| 2025-06-24 | 55.03 | 55.17 | 55.03 | 55.10 | +1.473% | 318 | +1.098% |
| 2025-06-23 | 54.14 | 54.30 | 54.14 | 54.30 | -0.239% | 244 | +2.587% |
| 2025-06-20 | 54.49 | 54.49 | 54.43 | 54.43 | -0.530% | 395 | +2.342% |
| 2025-06-18 | 54.72 | 54.72 | 54.72 | 54.72 | -0.310% | 97 | +1.800% |
| 2025-06-17 | 54.77 | 54.89 | 54.77 | 54.89 | -0.781% | 310 | +1.485% |
| 2025-06-16 | 55.52 | 55.52 | 55.32 | 55.32 | +0.622% | 227 | +0.692% |
| 2025-06-13 | 54.92 | 54.98 | 54.92 | 54.98 | -0.686% | 351 | +1.319% |
| 2025-06-12 | 55.18 | 55.50 | 55.18 | 55.36 | +0.054% | 1,575 | +0.623% |
| 2025-06-11 | 55.33 | 55.33 | 55.33 | 55.33 | +0.259% | 16 | +0.678% |
| 2025-06-10 | 55.21 | 55.48 | 55.19 | 55.19 | +0.286% | 2,179 | +0.938% |
| 2025-06-09 | 55.05 | 55.05 | 54.89 | 55.03 | +0.401% | 383 | +1.227% |
| 2025-06-06 | 54.81 | 54.81 | 54.81 | 54.81 | +0.804% | 338 | +1.633% |
| 2025-06-05 | 54.27 | 54.44 | 54.27 | 54.37 | +0.319% | 1,288 | +2.450% |
| 2025-06-04 | 54.20 | 54.20 | 54.20 | 54.20 | +0.222% | 130 | +2.777% |
| 2025-06-03 | 54.05 | 54.13 | 54.01 | 54.08 | -0.277% | 752 | +3.005% |
| 2025-06-02 | 53.95 | 54.23 | 53.95 | 54.23 | +0.556% | 283 | +2.720% |
| 2025-05-30 | 53.93 | 53.93 | 53.93 | 53.93 | -1.281% | 93 | +3.291% |
| 2025-05-29 | 54.63 | 54.63 | 54.63 | 54.63 | +0.165% | 45 | +1.968% |
| 2025-05-28 | 54.64 | 54.64 | 54.54 | 54.54 | -0.818% | 341 | +2.136% |
| 2025-05-27 | 54.67 | 54.99 | 54.67 | 54.99 | -0.145% | 425 | +1.300% |
| 2025-05-23 | 54.77 | 55.07 | 54.74 | 55.07 | +1.073% | 555 | +1.153% |
| 2025-05-22 | 54.62 | 54.77 | 54.49 | 54.49 | -0.954% | 1,742 | +2.239% |
| 2025-05-21 | 55.10 | 55.23 | 54.65 | 55.01 | +0.457% | 7,408 | +1.263% |
| 2025-05-20 | 54.74 | 54.91 | 54.72 | 54.76 | -0.743% | 2,381 | +1.726% |
| 2025-05-19 | 55.17 | 55.17 | 55.17 | 55.17 | +0.182% | 189 | +0.970% |
| 2025-05-16 | 55.07 | 55.07 | 55.07 | 55.07 | -0.326% | 209 | +1.153% |
| 2025-05-15 | 55.25 | 55.25 | 54.92 | 55.25 | +0.546% | 298 | +0.824% |
| 2025-05-14 | 55.01 | 55.01 | 54.87 | 54.95 | +0.918% | 1,057 | +1.374% |
| 2025-05-13 | 54.61 | 54.62 | 54.45 | 54.45 | -0.293% | 824 | +2.305% |
| 2025-05-12 | 54.49 | 54.61 | 54.49 | 54.61 | +1.864% | 814 | +2.005% |
| 2025-05-09 | 53.48 | 53.61 | 53.36 | 53.61 | +0.876% | 1,308 | +3.906% |
| 2025-05-08 | 53.08 | 53.15 | 53.08 | 53.15 | -0.607% | 362 | +4.816% |
| 2025-05-07 | 53.60 | 53.77 | 53.47 | 53.47 | -1.154% | 701 | +4.180% |
| 2025-05-06 | 54.06 | 54.09 | 54.06 | 54.09 | -0.262% | 831 | +2.978% |
| 2025-05-05 | 54.21 | 54.50 | 54.21 | 54.24 | +0.643% | 1,110 | +2.708% |
| 2025-05-02 | 53.89 | 53.89 | 53.89 | 53.89 | +1.922% | 52 | +3.368% |
| 2025-05-01 | 52.87 | 52.87 | 52.87 | 52.87 | -0.219% | 106 | +5.354% |
| 2025-04-30 | 52.74 | 52.99 | 52.74 | 52.99 | +0.452% | 386 | +5.124% |
| 2025-04-29 | 52.85 | 52.97 | 52.68 | 52.75 | +0.375% | 8,885 | +5.599% |
| 2025-04-28 | 52.40 | 52.55 | 52.26 | 52.55 | +0.487% | 513 | +5.995% |
| 2025-04-25 | 52.09 | 52.30 | 52.09 | 52.30 | -0.494% | 127 | +6.511% |
| 2025-04-24 | 52.45 | 52.57 | 52.45 | 52.56 | +1.206% | 1,494 | +5.984% |
| 2025-04-23 | 52.18 | 52.23 | 51.93 | 51.93 | +0.345% | 963 | +7.262% |
| 2025-04-22 | 51.81 | 51.81 | 51.64 | 51.76 | +1.164% | 388 | +7.631% |
| 2025-04-21 | 51.16 | 51.16 | 51.16 | 51.16 | +0.196% | 244 | +8.884% |
| 2025-04-17 | 51.06 | 51.06 | 51.06 | 51.06 | +1.049% | 121 | +9.097% |
| 2025-04-16 | 50.53 | 50.53 | 50.53 | 50.53 | +0.079% | 135 | +10.241% |
| 2025-04-15 | 51.05 | 51.05 | 50.49 | 50.49 | 0.000% | 9,683 | +10.329% |