ROBT
First Trust Nasdaq Artificial Intelligence and Robotics ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:10:05 PM EDT
60.86USD+1.113%(+0.67)25,535
60.59Bid60.88Ask0.29SpreadROBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 60.74 | 60.86 | 60.74 | 60.86 | +1.113% | 25,535 | 0.000% |
| 2026-10-02 | 60.48 | 60.59 | 60.05 | 60.19 | +0.871% | 36,580 | +1.113% |
| 2026-10-01 | 59.71 | 59.85 | 59.22 | 59.67 | +0.738% | 28,244 | +1.994% |
| 2026-09-30 | 59.13 | 59.77 | 58.99 | 59.23 | +0.695% | 35,183 | +2.747% |
| 2026-09-29 | 59.03 | 59.03 | 58.38 | 58.82 | -0.067% | 68,983 | +3.461% |
| 2026-09-28 | 58.89 | 59.21 | 58.50 | 58.86 | -1.512% | 31,576 | +3.391% |
| 2026-09-25 | 60.03 | 60.04 | 59.56 | 59.77 | +0.032% | 25,732 | +1.828% |
| 2026-09-24 | 59.45 | 59.85 | 59.16 | 59.75 | +0.319% | 27,299 | +1.861% |
| 2026-09-23 | 59.81 | 59.97 | 59.41 | 59.56 | -1.024% | 27,198 | +2.186% |
| 2026-09-22 | 60.15 | 60.26 | 59.81 | 60.17 | +0.380% | 30,383 | +1.140% |
| 2026-09-21 | 59.09 | 60.00 | 59.09 | 59.95 | +2.591% | 20,627 | +1.524% |
| 2026-09-18 | 58.93 | 58.93 | 58.10 | 58.43 | -0.674% | 23,061 | +4.154% |
| 2026-09-17 | 58.24 | 58.97 | 58.24 | 58.83 | +2.046% | 22,025 | +3.452% |
| 2026-09-16 | 57.98 | 58.22 | 57.32 | 57.65 | -0.302% | 21,819 | +5.568% |
| 2026-09-15 | 57.69 | 58.18 | 57.54 | 57.82 | -0.130% | 41,280 | +5.249% |
| 2026-09-14 | 57.16 | 58.14 | 57.12 | 57.90 | +0.898% | 70,848 | +5.112% |
| 2026-09-11 | 57.39 | 57.52 | 57.20 | 57.38 | +1.097% | 38,475 | +6.056% |
| 2026-09-10 | 56.78 | 57.27 | 56.67 | 56.76 | -0.905% | 31,870 | +7.220% |
| 2026-09-09 | 57.85 | 57.85 | 57.20 | 57.28 | -0.976% | 51,229 | +6.250% |
| 2026-09-08 | 58.76 | 58.76 | 57.84 | 57.84 | -1.846% | 36,776 | +5.213% |
| 2026-09-04 | 58.95 | 58.98 | 58.67 | 58.93 | -0.419% | 67,368 | +3.271% |
| 2026-09-03 | 58.80 | 59.27 | 58.57 | 59.18 | +1.628% | 31,307 | +2.838% |
| 2026-09-02 | 58.37 | 58.68 | 58.04 | 58.23 | -0.762% | 31,660 | +4.512% |
| 2026-09-01 | 59.55 | 59.55 | 58.59 | 58.68 | -2.622% | 44,714 | +3.715% |
| 2026-08-31 | 60.03 | 60.39 | 59.98 | 60.26 | +0.134% | 43,469 | +0.996% |
| 2026-08-28 | 60.60 | 60.79 | 59.98 | 60.18 | -0.645% | 43,400 | +1.131% |
| 2026-08-27 | 59.54 | 60.62 | 59.54 | 60.57 | +2.913% | 37,933 | +0.479% |
| 2026-08-26 | 58.46 | 59.05 | 58.46 | 58.86 | -0.269% | 33,212 | +3.406% |
| 2026-08-25 | 59.08 | 59.11 | 58.73 | 59.01 | +0.743% | 20,774 | +3.128% |
| 2026-08-24 | 59.21 | 59.21 | 58.53 | 58.58 | -1.742% | 20,458 | +3.895% |
| 2026-08-21 | 59.27 | 59.71 | 59.06 | 59.62 | +1.132% | 24,994 | +2.084% |
| 2026-08-20 | 58.99 | 59.09 | 58.70 | 58.95 | -0.657% | 22,289 | +3.240% |
| 2026-08-19 | 58.96 | 59.51 | 58.77 | 59.34 | +1.125% | 20,746 | +2.562% |
| 2026-08-18 | 58.90 | 59.01 | 58.51 | 58.68 | -1.576% | 38,157 | +3.715% |
| 2026-08-17 | 60.11 | 60.11 | 59.52 | 59.62 | -1.030% | 92,788 | +2.081% |
| 2026-08-14 | 60.97 | 60.97 | 60.22 | 60.24 | -0.876% | 31,159 | +1.029% |
| 2026-08-13 | 59.89 | 60.80 | 59.63 | 60.77 | +2.104% | 29,019 | +0.144% |
| 2026-08-12 | 59.97 | 60.00 | 59.39 | 59.52 | -0.010% | 62,753 | +2.251% |
| 2026-08-11 | 59.52 | 59.86 | 59.24 | 59.53 | +0.145% | 28,101 | +2.241% |
| 2026-08-10 | 58.93 | 59.54 | 58.90 | 59.44 | +0.592% | 50,416 | +2.389% |
| 2026-08-07 | 58.29 | 59.16 | 58.29 | 59.09 | +2.617% | 37,570 | +2.995% |
| 2026-08-06 | 57.47 | 57.96 | 57.11 | 57.58 | -0.975% | 45,931 | +5.691% |
| 2026-08-05 | 58.97 | 58.97 | 58.12 | 58.15 | -0.442% | 27,173 | +4.660% |
| 2026-08-04 | 56.79 | 58.50 | 56.79 | 58.41 | +3.716% | 66,434 | +4.198% |
| 2026-08-03 | 55.53 | 56.45 | 55.45 | 56.32 | +2.349% | 65,921 | +8.070% |
| 2026-07-31 | 55.01 | 55.21 | 54.15 | 55.02 | +0.958% | 31,545 | +10.608% |
| 2026-07-30 | 53.63 | 54.50 | 53.62 | 54.50 | +2.003% | 90,832 | +11.668% |
| 2026-07-29 | 54.16 | 54.74 | 53.43 | 53.43 | -0.986% | 45,380 | +13.905% |
| 2026-07-28 | 53.44 | 54.19 | 53.00 | 53.96 | +0.354% | 48,998 | +12.781% |
| 2026-07-27 | 53.84 | 54.22 | 53.35 | 53.77 | +1.680% | 44,903 | +13.180% |
| 2026-07-24 | 52.99 | 53.29 | 52.62 | 52.88 | +0.130% | 42,933 | +15.082% |
| 2026-07-23 | 53.27 | 53.39 | 52.47 | 52.82 | -1.262% | 26,775 | +15.232% |
| 2026-07-22 | 54.23 | 54.23 | 53.34 | 53.49 | -1.607% | 85,795 | +13.777% |
| 2026-07-21 | 53.91 | 54.45 | 53.91 | 54.36 | +1.223% | 26,882 | +11.949% |
| 2026-07-20 | 53.92 | 54.22 | 53.40 | 53.71 | -0.237% | 27,335 | +13.318% |
| 2026-07-17 | 53.44 | 54.30 | 53.35 | 53.83 | -1.454% | 26,828 | +13.049% |
| 2026-07-16 | 54.88 | 54.92 | 54.40 | 54.63 | -1.209% | 24,664 | +11.406% |
| 2026-07-15 | 56.06 | 56.23 | 54.90 | 55.30 | -0.431% | 56,345 | +10.058% |
| 2026-07-14 | 55.07 | 55.77 | 55.03 | 55.54 | +0.040% | 20,214 | +9.585% |
| 2026-07-13 | 55.84 | 56.08 | 55.25 | 55.51 | -1.176% | 26,743 | +9.629% |
| 2026-07-10 | 56.63 | 56.63 | 55.86 | 56.18 | -0.204% | 37,074 | +8.340% |
| 2026-07-09 | 55.34 | 56.34 | 55.24 | 56.29 | +1.721% | 35,037 | +8.119% |
| 2026-07-08 | 55.13 | 55.34 | 54.60 | 55.34 | -1.165% | 39,535 | +9.980% |
| 2026-07-07 | 56.92 | 57.02 | 55.90 | 55.99 | -2.201% | 33,529 | +8.699% |
| 2026-07-06 | 56.53 | 57.54 | 56.53 | 57.25 | +1.768% | 46,506 | +6.307% |
| 2026-07-02 | 56.86 | 57.40 | 55.80 | 56.25 | -0.826% | 54,014 | +8.186% |
| 2026-07-01 | 56.48 | 57.44 | 56.48 | 56.72 | +0.824% | 37,593 | +7.292% |
| 2026-06-30 | 55.36 | 56.50 | 55.27 | 56.26 | +1.874% | 31,304 | +8.176% |
| 2026-06-29 | 54.87 | 55.23 | 54.35 | 55.23 | +1.945% | 28,040 | +10.203% |
| 2026-06-26 | 53.07 | 54.20 | 53.07 | 54.17 | +0.937% | 37,367 | +12.347% |
| 2026-06-25 | 54.10 | 54.13 | 53.41 | 53.67 | +0.066% | 32,131 | +13.399% |
| 2026-06-24 | 53.64 | 54.18 | 53.47 | 53.63 | -0.104% | 39,575 | +13.474% |
| 2026-06-23 | 53.62 | 54.17 | 53.57 | 53.69 | -2.403% | 40,946 | +13.356% |
| 2026-06-22 | 55.47 | 55.78 | 54.78 | 55.01 | -1.099% | 59,125 | +10.632% |
| 2026-06-18 | 55.53 | 55.65 | 54.84 | 55.62 | +1.708% | 50,171 | +9.416% |
| 2026-06-17 | 55.86 | 56.46 | 54.61 | 54.69 | -1.440% | 66,017 | +11.285% |
| 2026-06-16 | 56.46 | 56.90 | 55.49 | 55.49 | -1.714% | 152,527 | +9.682% |
| 2026-06-15 | 57.83 | 57.83 | 56.41 | 56.46 | +2.389% | 39,063 | +7.802% |
| 2026-06-12 | 55.22 | 55.42 | 54.60 | 55.14 | -0.437% | 34,245 | +10.378% |
| 2026-06-11 | 53.90 | 55.48 | 53.57 | 55.38 | +2.860% | 60,558 | +9.895% |
| 2026-06-10 | 54.36 | 55.31 | 53.79 | 53.84 | -2.521% | 185,579 | +13.039% |
| 2026-06-09 | 56.58 | 56.77 | 53.46 | 55.23 | -1.971% | 69,077 | +10.189% |
| 2026-06-08 | 56.49 | 56.87 | 55.92 | 56.34 | +1.409% | 56,714 | +8.017% |
| 2026-06-05 | 58.32 | 58.32 | 55.24 | 55.56 | -6.391% | 61,470 | +9.539% |
| 2026-06-04 | 58.79 | 59.70 | 58.49 | 59.35 | +0.191% | 81,961 | +2.539% |
| 2026-06-03 | 60.28 | 60.28 | 58.93 | 59.24 | -1.725% | 69,431 | +2.735% |
| 2026-06-02 | 59.63 | 60.28 | 59.48 | 60.28 | +0.033% | 60,217 | +0.962% |
| 2026-06-01 | 58.69 | 60.44 | 58.69 | 60.26 | +3.316% | 58,335 | +0.996% |
| 2026-05-29 | 57.61 | 58.42 | 57.42 | 58.33 | +1.419% | 58,445 | +4.344% |
| 2026-05-28 | 56.31 | 57.63 | 56.10 | 57.51 | +1.810% | 37,122 | +5.825% |
| 2026-05-27 | 56.81 | 56.81 | 56.19 | 56.49 | -0.886% | 67,934 | +7.740% |
| 2026-05-26 | 56.74 | 57.17 | 56.47 | 56.99 | +2.011% | 51,833 | +6.786% |
| 2026-05-22 | 55.40 | 56.17 | 55.40 | 55.87 | +1.765% | 102,013 | +8.934% |
| 2026-05-21 | 54.04 | 55.09 | 53.94 | 54.90 | +1.198% | 52,644 | +10.856% |
| 2026-05-20 | 53.21 | 54.25 | 52.97 | 54.25 | +1.791% | 48,935 | +12.184% |
| 2026-05-19 | 53.29 | 53.63 | 52.91 | 53.30 | -0.837% | 37,407 | +14.194% |
| 2026-05-18 | 53.76 | 53.98 | 53.21 | 53.74 | +0.121% | 46,848 | +13.238% |
| 2026-05-15 | 53.53 | 54.09 | 53.31 | 53.68 | -1.378% | 36,685 | +13.376% |
| 2026-05-14 | 53.98 | 54.76 | 53.97 | 54.43 | +0.834% | 87,775 | +11.813% |
| 2026-05-13 | 53.71 | 54.09 | 53.49 | 53.98 | +0.578% | 24,583 | +12.745% |
| 2026-05-12 | 54.31 | 54.31 | 53.22 | 53.67 | -2.071% | 50,899 | +13.397% |
| 2026-05-11 | 54.61 | 55.07 | 54.51 | 54.80 | -0.137% | 60,578 | +11.048% |
| 2026-05-08 | 54.22 | 54.88 | 53.92 | 54.88 | +2.102% | 51,712 | +10.897% |
| 2026-05-07 | 54.33 | 54.46 | 53.50 | 53.75 | +0.056% | 64,249 | +13.228% |
| 2026-05-06 | 53.28 | 53.78 | 52.99 | 53.72 | +1.277% | 94,124 | +13.291% |
| 2026-05-05 | 52.79 | 53.04 | 52.42 | 53.04 | +1.343% | 40,772 | +14.738% |
| 2026-05-04 | 52.34 | 52.91 | 51.99 | 52.34 | +0.020% | 39,183 | +16.278% |
| 2026-05-01 | 51.82 | 52.44 | 51.70 | 52.33 | +1.453% | 70,677 | +16.302% |
| 2026-04-30 | 50.76 | 51.59 | 50.50 | 51.58 | +2.330% | 45,802 | +17.991% |
| 2026-04-29 | 50.76 | 50.76 | 50.14 | 50.41 | -0.979% | 29,591 | +20.741% |
| 2026-04-28 | 51.00 | 51.26 | 50.55 | 50.90 | -1.191% | 66,532 | +19.559% |
| 2026-04-27 | 51.41 | 51.69 | 51.39 | 51.52 | +0.346% | 30,013 | +18.135% |
| 2026-04-24 | 50.93 | 51.39 | 50.70 | 51.34 | +2.047% | 44,123 | +18.543% |
| 2026-04-23 | 51.17 | 51.17 | 49.59 | 50.31 | -2.764% | 60,800 | +20.970% |
| 2026-04-22 | 51.59 | 51.82 | 51.45 | 51.74 | +1.531% | 48,609 | +17.627% |
| 2026-04-21 | 51.61 | 52.29 | 50.91 | 50.96 | -0.914% | 43,598 | +19.427% |
| 2026-04-20 | 50.95 | 51.44 | 50.38 | 51.43 | +0.488% | 40,012 | +18.336% |
| 2026-04-17 | 51.21 | 51.67 | 51.03 | 51.18 | +1.988% | 60,680 | +18.914% |
| 2026-04-16 | 50.38 | 50.58 | 49.77 | 50.18 | +0.870% | 54,439 | +21.277% |
| 2026-04-15 | 48.90 | 49.79 | 48.90 | 49.75 | +2.194% | 55,089 | +22.332% |
| 2026-04-14 | 48.51 | 48.87 | 48.48 | 48.68 | +1.189% | 59,620 | +25.015% |
| 2026-04-13 | 46.53 | 48.11 | 46.53 | 48.11 | +2.799% | 61,840 | +26.502% |
| 2026-04-10 | 47.51 | 47.59 | 46.60 | 46.80 | -1.078% | 57,184 | +30.043% |
| 2026-04-09 | 47.90 | 47.90 | 46.89 | 47.31 | -1.894% | 85,952 | +28.641% |
| 2026-04-08 | 49.26 | 49.44 | 48.00 | 48.22 | +2.790% | 74,589 | +26.205% |
| 2026-04-07 | 46.74 | 47.33 | 46.03 | 46.91 | -0.205% | 157,768 | +29.726% |
| 2026-04-06 | 46.75 | 47.13 | 46.72 | 47.01 | +0.537% | 49,257 | +29.459% |
| 2026-04-02 | 45.60 | 46.76 | 45.38 | 46.76 | -0.054% | 109,299 | +30.154% |
| 2026-04-01 | 46.90 | 47.29 | 46.62 | 46.79 | +1.354% | 65,931 | +30.084% |
| 2026-03-31 | 44.94 | 46.23 | 44.80 | 46.16 | +4.152% | 80,983 | +31.845% |
| 2026-03-30 | 45.07 | 45.16 | 44.01 | 44.32 | -0.872% | 73,028 | +37.319% |
| 2026-03-27 | 45.65 | 45.65 | 44.64 | 44.71 | -3.225% | 87,147 | +36.122% |
| 2026-03-26 | 46.60 | 47.22 | 46.15 | 46.20 | -2.201% | 37,847 | +31.732% |
| 2026-03-25 | 47.73 | 48.06 | 46.94 | 47.24 | +0.470% | 53,712 | +28.832% |
| 2026-03-24 | 47.53 | 47.53 | 46.85 | 47.02 | -2.500% | 97,173 | +29.438% |
| 2026-03-23 | 47.82 | 48.62 | 47.78 | 48.22 | +2.383% | 87,775 | +26.202% |
| 2026-03-20 | 48.08 | 48.08 | 46.79 | 47.10 | -2.692% | 74,342 | +29.210% |
| 2026-03-19 | 47.63 | 48.68 | 47.54 | 48.41 | -0.010% | 69,647 | +25.731% |
| 2026-03-18 | 48.78 | 49.14 | 48.41 | 48.41 | -1.399% | 63,078 | +25.718% |
| 2026-03-17 | 48.94 | 49.43 | 48.93 | 49.10 | +0.898% | 49,918 | +23.959% |
| 2026-03-16 | 48.57 | 48.88 | 48.45 | 48.66 | +1.767% | 33,954 | +25.072% |
| 2026-03-13 | 48.41 | 48.80 | 47.63 | 47.82 | -0.830% | 43,334 | +27.282% |
| 2026-03-12 | 48.78 | 49.20 | 48.19 | 48.22 | -2.452% | 71,800 | +26.225% |
| 2026-03-11 | 49.31 | 49.78 | 49.09 | 49.43 | +0.552% | 54,393 | +23.130% |
| 2026-03-10 | 49.59 | 49.96 | 48.92 | 49.16 | -0.464% | 58,753 | +23.810% |
| 2026-03-09 | 48.20 | 49.52 | 47.73 | 49.38 | +0.748% | 92,663 | +23.236% |
| 2026-03-06 | 48.71 | 49.40 | 48.71 | 49.02 | -1.365% | 112,497 | +24.157% |
| 2026-03-05 | 49.40 | 50.32 | 49.02 | 49.70 | -0.815% | 110,519 | +22.462% |
| 2026-03-04 | 49.68 | 50.30 | 49.45 | 50.11 | +1.572% | 144,548 | +21.464% |
| 2026-03-03 | 48.53 | 49.69 | 47.70 | 49.33 | -2.387% | 133,863 | +23.373% |
| 2026-03-02 | 49.73 | 50.58 | 49.73 | 50.54 | -0.578% | 122,864 | +20.429% |
| 2026-02-27 | 50.80 | 50.88 | 50.50 | 50.83 | -1.664% | 58,797 | +19.732% |
| 2026-02-26 | 51.53 | 51.71 | 50.82 | 51.69 | +0.240% | 304,348 | +17.740% |
| 2026-02-25 | 51.34 | 51.69 | 51.08 | 51.57 | +1.452% | 70,919 | +18.023% |
| 2026-02-24 | 49.93 | 50.95 | 49.90 | 50.83 | +1.992% | 45,689 | +19.736% |
| 2026-02-23 | 50.46 | 50.49 | 49.65 | 49.84 | -2.077% | 78,015 | +22.121% |
| 2026-02-20 | 50.89 | 51.52 | 50.66 | 50.89 | -0.336% | 120,111 | +19.585% |
| 2026-02-19 | 50.58 | 51.08 | 50.35 | 51.06 | +0.695% | 49,771 | +19.183% |
| 2026-02-18 | 50.65 | 51.14 | 50.20 | 50.71 | +0.777% | 104,647 | +20.011% |
| 2026-02-17 | 50.39 | 50.55 | 49.58 | 50.32 | -0.964% | 63,606 | +20.944% |
| 2026-02-13 | 50.24 | 51.20 | 50.01 | 50.81 | +1.265% | 47,604 | +19.778% |
| 2026-02-12 | 51.67 | 51.78 | 49.86 | 50.18 | -2.039% | 273,028 | +21.294% |
| 2026-02-11 | 52.15 | 52.15 | 50.78 | 51.22 | -1.567% | 89,913 | +18.821% |
| 2026-02-10 | 52.09 | 52.58 | 52.00 | 52.04 | +0.164% | 136,957 | +16.959% |
| 2026-02-09 | 51.08 | 52.13 | 50.90 | 51.95 | +1.485% | 106,289 | +17.151% |
| 2026-02-06 | 49.81 | 51.48 | 49.75 | 51.19 | +4.465% | 87,029 | +18.890% |
| 2026-02-05 | 49.85 | 50.16 | 48.92 | 49.00 | -2.950% | 61,119 | +24.199% |
| 2026-02-04 | 51.18 | 51.29 | 49.80 | 50.49 | -1.473% | 171,727 | +20.536% |
| 2026-02-03 | 52.14 | 52.14 | 50.43 | 51.25 | -1.313% | 77,840 | +18.760% |
| 2026-02-02 | 51.60 | 52.21 | 51.55 | 51.93 | +0.063% | 65,854 | +17.201% |
| 2026-01-30 | 52.82 | 52.88 | 51.73 | 51.90 | -2.567% | 82,552 | +17.275% |
| 2026-01-29 | 54.14 | 54.14 | 52.39 | 53.26 | -1.793% | 82,146 | +14.264% |
| 2026-01-28 | 54.90 | 55.10 | 54.11 | 54.23 | -0.819% | 71,468 | +12.216% |
| 2026-01-27 | 54.58 | 54.76 | 54.23 | 54.68 | +1.132% | 85,558 | +11.297% |
| 2026-01-26 | 54.02 | 54.47 | 53.96 | 54.07 | +0.185% | 52,002 | +12.558% |
| 2026-01-23 | 54.15 | 54.37 | 53.85 | 53.97 | -0.717% | 91,435 | +12.766% |
| 2026-01-22 | 54.29 | 54.78 | 54.05 | 54.36 | +1.149% | 82,600 | +11.957% |
| 2026-01-21 | 53.60 | 54.01 | 52.84 | 53.74 | +1.058% | 115,915 | +13.244% |
| 2026-01-20 | 53.70 | 54.05 | 53.08 | 53.18 | -2.715% | 184,047 | +14.442% |
| 2026-01-16 | 54.94 | 55.06 | 54.48 | 54.66 | +0.031% | 46,629 | +11.334% |
| 2026-01-15 | 55.25 | 55.27 | 54.65 | 54.65 | -0.367% | 100,305 | +11.369% |
| 2026-01-14 | 54.84 | 54.93 | 54.40 | 54.85 | -0.279% | 75,655 | +10.960% |
| 2026-01-13 | 55.80 | 55.82 | 54.86 | 55.00 | -1.342% | 64,126 | +10.651% |
| 2026-01-12 | 55.35 | 55.84 | 55.28 | 55.75 | +0.796% | 55,922 | +9.166% |
| 2026-01-09 | 55.25 | 55.49 | 54.85 | 55.31 | +1.019% | 64,951 | +10.034% |
| 2026-01-08 | 54.89 | 54.93 | 54.60 | 54.75 | -0.497% | 50,383 | +11.156% |
| 2026-01-07 | 55.18 | 55.37 | 54.90 | 55.03 | -0.011% | 139,076 | +10.603% |
| 2026-01-06 | 54.01 | 55.06 | 53.99 | 55.03 | +2.401% | 131,717 | +10.591% |
| 2026-01-05 | 53.08 | 53.96 | 53.08 | 53.74 | +2.440% | 120,051 | +13.246% |
| 2026-01-02 | 52.60 | 52.60 | 51.98 | 52.46 | +1.147% | 53,720 | +16.009% |
| 2025-12-31 | 52.50 | 52.50 | 51.82 | 51.87 | -1.071% | 80,404 | +17.340% |
| 2025-12-30 | 52.64 | 52.84 | 52.41 | 52.43 | -0.203% | 76,584 | +16.083% |
| 2025-12-29 | 52.51 | 52.94 | 52.36 | 52.53 | -0.276% | 86,202 | +15.847% |
| 2025-12-26 | 52.89 | 52.89 | 52.56 | 52.68 | -0.382% | 39,811 | +15.528% |
| 2025-12-24 | 52.85 | 52.93 | 52.66 | 52.88 | +0.222% | 19,934 | +15.086% |
| 2025-12-23 | 52.85 | 52.89 | 52.39 | 52.77 | -0.406% | 66,881 | +15.342% |
| 2025-12-22 | 52.76 | 53.15 | 52.72 | 52.98 | +1.386% | 63,527 | +14.873% |
| 2025-12-19 | 51.74 | 52.38 | 51.74 | 52.26 | +1.626% | 56,177 | +16.465% |
| 2025-12-18 | 51.79 | 52.12 | 51.36 | 51.42 | +1.034% | 55,674 | +18.359% |
| 2025-12-17 | 51.99 | 52.35 | 50.87 | 50.89 | -2.012% | 72,736 | +19.584% |
| 2025-12-16 | 51.77 | 52.14 | 51.54 | 51.94 | -0.299% | 77,449 | +17.178% |
| 2025-12-15 | 53.29 | 53.35 | 52.09 | 52.09 | -1.661% | 60,787 | +16.828% |
| 2025-12-12 | 54.01 | 54.02 | 52.73 | 52.97 | -2.069% | 41,712 | +14.887% |
| 2025-12-11 | 53.95 | 54.16 | 53.43 | 54.09 | -0.304% | 68,195 | +12.510% |
| 2025-12-10 | 53.89 | 54.55 | 53.63 | 54.26 | +0.451% | 100,053 | +12.167% |
| 2025-12-09 | 53.81 | 54.29 | 53.73 | 54.01 | +0.170% | 40,163 | +12.673% |
| 2025-12-08 | 54.14 | 54.22 | 53.72 | 53.92 | +0.308% | 50,193 | +12.865% |
| 2025-12-05 | 53.65 | 54.00 | 53.59 | 53.76 | +0.335% | 61,590 | +13.213% |
| 2025-12-04 | 52.86 | 53.71 | 52.86 | 53.58 | +1.877% | 91,723 | +13.592% |
| 2025-12-03 | 51.74 | 52.60 | 51.56 | 52.59 | +1.829% | 73,797 | +15.724% |
| 2025-12-02 | 51.93 | 52.04 | 51.58 | 51.65 | +0.186% | 52,077 | +17.840% |
| 2025-12-01 | 51.53 | 51.98 | 51.42 | 51.55 | -0.785% | 116,709 | +18.060% |
| 2025-11-28 | 51.71 | 52.29 | 51.52 | 51.96 | +0.687% | 26,946 | +17.133% |
| 2025-11-26 | 51.36 | 51.80 | 50.94 | 51.60 | +0.721% | 51,627 | +17.938% |
| 2025-11-25 | 50.52 | 51.32 | 50.00 | 51.23 | +1.512% | 60,723 | +18.788% |
| 2025-11-24 | 49.70 | 50.52 | 49.69 | 50.47 | +2.395% | 69,040 | +20.584% |
| 2025-11-21 | 48.77 | 49.62 | 48.00 | 49.29 | +1.401% | 97,232 | +23.473% |
| 2025-11-20 | 50.92 | 51.30 | 48.57 | 48.61 | -2.686% | 91,653 | +25.202% |
| 2025-11-19 | 50.05 | 50.38 | 49.58 | 49.95 | -0.201% | 73,125 | +21.839% |
| 2025-11-18 | 49.99 | 50.41 | 49.51 | 50.05 | -1.156% | 95,220 | +21.594% |
| 2025-11-17 | 51.60 | 51.87 | 50.37 | 50.64 | -2.364% | 74,376 | +20.188% |
| 2025-11-14 | 51.11 | 52.43 | 50.88 | 51.86 | -0.352% | 99,582 | +17.346% |
| 2025-11-13 | 53.30 | 53.34 | 51.81 | 52.05 | -3.088% | 57,190 | +16.933% |
| 2025-11-12 | 54.04 | 54.25 | 53.57 | 53.70 | +0.070% | 68,502 | +13.323% |
| 2025-11-11 | 53.91 | 53.97 | 53.44 | 53.67 | -0.569% | 65,831 | +13.403% |
| 2025-11-10 | 54.13 | 54.13 | 53.40 | 53.97 | +1.763% | 43,376 | +12.758% |
| 2025-11-07 | 52.44 | 53.05 | 51.68 | 53.04 | +0.227% | 88,713 | +14.746% |
| 2025-11-06 | 54.11 | 54.14 | 52.72 | 52.92 | -2.424% | 80,220 | +15.006% |
| 2025-11-05 | 53.86 | 54.41 | 53.72 | 54.23 | +0.706% | 100,874 | +12.219% |
| 2025-11-04 | 54.58 | 54.95 | 53.70 | 53.85 | -3.817% | 164,119 | +13.011% |
| 2025-11-03 | 56.33 | 56.36 | 55.31 | 55.99 | +0.036% | 73,063 | +8.698% |
| 2025-10-31 | 55.79 | 56.12 | 55.37 | 55.97 | +1.505% | 75,038 | +8.737% |
| 2025-10-30 | 55.41 | 55.76 | 55.10 | 55.14 | -1.799% | 150,607 | +10.374% |
| 2025-10-29 | 56.13 | 56.38 | 55.47 | 56.15 | +0.419% | 112,752 | +8.388% |
| 2025-10-28 | 56.43 | 56.49 | 55.90 | 55.92 | -1.165% | 149,145 | +8.842% |
| 2025-10-27 | 56.54 | 56.64 | 56.30 | 56.58 | +1.407% | 97,149 | +7.574% |
| 2025-10-24 | 56.01 | 56.07 | 55.75 | 55.79 | +1.173% | 76,611 | +9.088% |
| 2025-10-23 | 54.47 | 55.26 | 54.08 | 55.14 | +1.241% | 54,454 | +10.367% |
| 2025-10-22 | 55.11 | 55.24 | 53.78 | 54.47 | -1.503% | 60,505 | +11.737% |
| 2025-10-21 | 55.11 | 55.68 | 54.78 | 55.30 | +0.007% | 67,044 | +10.058% |
| 2025-10-20 | 54.82 | 55.39 | 54.82 | 55.29 | +2.301% | 34,022 | +10.066% |
| 2025-10-17 | 54.12 | 54.41 | 53.49 | 54.05 | -0.971% | 44,750 | +12.599% |
| 2025-10-16 | 55.62 | 55.83 | 54.36 | 54.58 | -1.133% | 52,328 | +11.506% |
| 2025-10-15 | 55.39 | 55.71 | 54.29 | 55.21 | +1.313% | 97,251 | +10.243% |
| 2025-10-14 | 54.07 | 55.08 | 53.29 | 54.49 | -0.729% | 93,645 | +11.690% |
| 2025-10-13 | 54.35 | 55.01 | 54.10 | 54.89 | +2.944% | 223,315 | +10.876% |
| 2025-10-10 | 55.87 | 56.02 | 53.28 | 53.32 | -4.649% | 102,395 | +14.141% |
| 2025-10-09 | 55.97 | 56.16 | 55.53 | 55.92 | +0.179% | 133,742 | +8.834% |
| 2025-10-08 | 55.01 | 55.86 | 54.96 | 55.82 | +1.861% | 518,621 | +9.029% |
| 2025-10-07 | 55.86 | 55.86 | 54.32 | 54.80 | -1.587% | 109,276 | +11.058% |
| 2025-10-06 | 55.46 | 56.02 | 55.21 | 55.68 | +2.041% | 95,878 | +9.296% |
| 2025-10-03 | 54.74 | 55.05 | 54.24 | 54.57 | +0.432% | 93,307 | +11.526% |
| 2025-10-02 | 54.06 | 54.41 | 53.86 | 54.34 | +1.395% | 99,150 | +12.008% |
| 2025-10-01 | 52.83 | 53.60 | 52.83 | 53.59 | +1.320% | 43,632 | +13.570% |
| 2025-09-30 | 52.84 | 52.94 | 52.44 | 52.89 | +0.507% | 39,848 | +15.069% |
| 2025-09-29 | 52.88 | 52.90 | 52.61 | 52.62 | +0.241% | 37,878 | +15.653% |
| 2025-09-26 | 52.43 | 52.59 | 52.16 | 52.50 | -0.121% | 65,020 | +15.931% |
| 2025-09-25 | 52.57 | 52.80 | 51.93 | 52.56 | -1.147% | 99,671 | +15.791% |
| 2025-09-24 | 53.85 | 53.85 | 53.13 | 53.17 | -1.284% | 66,043 | +14.463% |
| 2025-09-23 | 54.38 | 54.59 | 53.75 | 53.86 | -0.557% | 80,502 | +12.994% |
| 2025-09-22 | 53.68 | 54.26 | 53.36 | 54.16 | +1.797% | 119,232 | +12.365% |
| 2025-09-19 | 53.15 | 53.29 | 52.92 | 53.21 | +0.068% | 108,441 | +14.384% |
| 2025-09-18 | 52.79 | 53.25 | 52.62 | 53.17 | +2.240% | 91,922 | +14.462% |
| 2025-09-17 | 51.95 | 52.40 | 51.33 | 52.01 | +0.213% | 56,078 | +17.027% |
| 2025-09-16 | 51.79 | 51.91 | 51.46 | 51.90 | +0.499% | 35,569 | +17.275% |
| 2025-09-15 | 51.33 | 51.66 | 51.33 | 51.64 | +1.025% | 53,926 | +17.860% |
| 2025-09-12 | 51.62 | 51.62 | 51.09 | 51.11 | -1.096% | 44,969 | +19.069% |
| 2025-09-11 | 51.07 | 51.79 | 50.90 | 51.68 | +1.905% | 53,934 | +17.763% |
| 2025-09-10 | 51.36 | 51.36 | 50.55 | 50.71 | -1.205% | 96,474 | +20.007% |
| 2025-09-09 | 51.37 | 51.37 | 50.96 | 51.33 | -0.066% | 57,801 | +18.561% |
| 2025-09-08 | 51.05 | 51.39 | 50.98 | 51.37 | +1.334% | 29,444 | +18.482% |
| 2025-09-05 | 50.64 | 50.99 | 50.07 | 50.69 | +1.218% | 54,993 | +20.063% |
| 2025-09-04 | 49.49 | 50.08 | 49.29 | 50.08 | +0.638% | 50,666 | +21.526% |
| 2025-09-03 | 50.08 | 50.09 | 49.59 | 49.76 | -0.335% | 43,448 | +22.300% |
| 2025-09-02 | 49.65 | 50.06 | 49.42 | 49.93 | -1.480% | 48,933 | +21.890% |
| 2025-08-29 | 51.00 | 51.24 | 50.56 | 50.68 | -0.576% | 66,109 | +20.086% |
| 2025-08-28 | 50.72 | 51.07 | 50.70 | 50.97 | +1.028% | 35,715 | +19.394% |
| 2025-08-27 | 50.10 | 50.51 | 50.10 | 50.46 | +0.391% | 56,726 | +20.622% |
| 2025-08-26 | 50.19 | 50.44 | 50.13 | 50.26 | +0.157% | 99,913 | +21.094% |
| 2025-08-25 | 50.56 | 50.65 | 50.18 | 50.18 | -0.975% | 77,764 | +21.283% |
| 2025-08-22 | 49.51 | 50.90 | 49.50 | 50.67 | +2.773% | 47,755 | +20.101% |
| 2025-08-21 | 49.26 | 49.43 | 48.98 | 49.31 | -0.226% | 45,868 | +23.431% |
| 2025-08-20 | 49.61 | 49.61 | 48.77 | 49.42 | -0.965% | 44,280 | +23.152% |
| 2025-08-19 | 50.77 | 50.77 | 49.82 | 49.90 | -1.692% | 53,947 | +21.964% |
| 2025-08-18 | 50.52 | 50.77 | 50.39 | 50.76 | +0.433% | 46,807 | +19.900% |
| 2025-08-15 | 50.60 | 50.60 | 50.38 | 50.54 | +0.119% | 46,543 | +20.419% |
| 2025-08-14 | 50.52 | 50.62 | 50.12 | 50.48 | -1.020% | 54,832 | +20.563% |
| 2025-08-13 | 50.52 | 51.00 | 50.36 | 51.00 | +1.833% | 61,206 | +19.333% |
| 2025-08-12 | 49.38 | 50.11 | 49.21 | 50.08 | +2.063% | 41,732 | +21.520% |
| 2025-08-11 | 49.60 | 49.87 | 48.93 | 49.07 | -1.781% | 78,906 | +24.027% |
| 2025-08-08 | 50.20 | 50.26 | 49.88 | 49.96 | +0.446% | 44,577 | +21.817% |
| 2025-08-07 | 50.35 | 50.40 | 49.33 | 49.74 | -0.304% | 43,242 | +22.361% |
| 2025-08-06 | 50.06 | 50.09 | 49.50 | 49.89 | -0.254% | 48,001 | +21.988% |
| 2025-08-05 | 50.41 | 50.51 | 49.86 | 50.02 | -0.186% | 41,858 | +21.679% |
| 2025-08-04 | 49.69 | 50.11 | 49.62 | 50.11 | +2.217% | 51,702 | +21.453% |
| 2025-08-01 | 49.41 | 49.46 | 48.49 | 49.02 | -1.886% | 63,620 | +24.145% |
| 2025-07-31 | 50.65 | 50.77 | 49.87 | 49.97 | -0.704% | 46,929 | +21.804% |
| 2025-07-30 | 50.68 | 50.81 | 50.00 | 50.32 | -0.337% | 44,039 | +20.946% |
| 2025-07-29 | 51.29 | 51.56 | 50.44 | 50.49 | -1.111% | 114,405 | +20.538% |
| 2025-07-28 | 51.37 | 51.37 | 50.90 | 51.06 | -0.200% | 107,428 | +19.199% |
| 2025-07-25 | 50.96 | 51.19 | 50.73 | 51.16 | +0.629% | 65,703 | +18.960% |
| 2025-07-24 | 51.18 | 51.26 | 50.72 | 50.84 | -1.051% | 116,577 | +19.709% |
| 2025-07-23 | 50.57 | 51.38 | 50.53 | 51.38 | +3.090% | 151,182 | +18.451% |
| 2025-07-22 | 49.58 | 49.93 | 49.08 | 49.84 | +0.440% | 46,858 | +22.111% |
| 2025-07-21 | 49.89 | 50.34 | 49.61 | 49.62 | +0.357% | 51,030 | +22.648% |
| 2025-07-18 | 49.70 | 49.73 | 49.26 | 49.45 | +0.192% | 46,407 | +23.085% |
| 2025-07-17 | 48.76 | 49.39 | 48.76 | 49.35 | +1.754% | 42,870 | +23.321% |
| 2025-07-16 | 48.32 | 48.59 | 47.74 | 48.50 | +0.748% | 59,894 | +25.485% |
| 2025-07-15 | 48.61 | 48.61 | 48.12 | 48.14 | -0.290% | 39,124 | +26.423% |
| 2025-07-14 | 48.07 | 48.37 | 47.84 | 48.28 | -0.227% | 23,725 | +26.056% |
| 2025-07-11 | 48.69 | 48.82 | 48.33 | 48.39 | -1.104% | 31,687 | +25.770% |
| 2025-07-10 | 49.22 | 49.29 | 48.70 | 48.93 | -0.306% | 73,286 | +24.382% |
| 2025-07-09 | 48.94 | 49.11 | 48.51 | 49.08 | +0.739% | 45,731 | +24.002% |
| 2025-07-08 | 48.68 | 49.00 | 48.51 | 48.72 | +0.433% | 120,308 | +24.918% |
| 2025-07-07 | 48.63 | 48.75 | 48.19 | 48.51 | -1.342% | 72,747 | +25.459% |
| 2025-07-03 | 48.84 | 49.24 | 48.84 | 49.17 | +1.444% | 19,304 | +23.775% |
| 2025-07-02 | 47.97 | 48.52 | 47.89 | 48.47 | +1.000% | 48,931 | +25.562% |
| 2025-07-01 | 47.96 | 48.20 | 47.59 | 47.99 | -0.642% | 162,675 | +26.818% |
| 2025-06-30 | 48.28 | 48.35 | 48.16 | 48.30 | +0.458% | 53,104 | +26.004% |
| 2025-06-27 | 48.30 | 48.46 | 47.68 | 48.08 | +0.125% | 47,143 | +26.581% |
| 2025-06-26 | 47.30 | 48.05 | 47.30 | 48.02 | +1.888% | 53,210 | +26.739% |
| 2025-06-25 | 47.24 | 47.30 | 46.88 | 47.13 | +0.383% | 30,825 | +29.132% |
| 2025-06-24 | 46.38 | 47.00 | 46.37 | 46.95 | +2.444% | 36,629 | +29.627% |
| 2025-06-23 | 45.80 | 45.96 | 45.02 | 45.83 | +0.571% | 64,271 | +32.795% |
| 2025-06-20 | 46.37 | 46.38 | 45.43 | 45.57 | -1.171% | 38,871 | +33.553% |
| 2025-06-18 | 45.81 | 46.39 | 45.81 | 46.11 | +0.721% | 42,175 | +31.989% |
| 2025-06-17 | 46.48 | 46.48 | 45.78 | 45.78 | -1.208% | 40,162 | +32.940% |
| 2025-06-16 | 45.98 | 46.47 | 45.97 | 46.34 | +1.824% | 47,246 | +31.334% |
| 2025-06-13 | 45.66 | 46.09 | 45.45 | 45.51 | -1.833% | 27,571 | +33.729% |
| 2025-06-12 | 46.37 | 46.63 | 46.31 | 46.36 | -0.430% | 31,934 | +31.277% |
| 2025-06-11 | 46.83 | 46.94 | 46.40 | 46.56 | -0.043% | 39,109 | +30.713% |
| 2025-06-10 | 46.55 | 46.69 | 46.33 | 46.58 | +0.323% | 64,824 | +30.657% |
| 2025-06-09 | 46.29 | 46.60 | 46.12 | 46.43 | +0.803% | 88,896 | +31.079% |
| 2025-06-06 | 45.95 | 46.19 | 45.80 | 46.06 | +1.431% | 34,877 | +32.132% |
| 2025-06-05 | 45.79 | 46.12 | 45.26 | 45.41 | -0.482% | 37,220 | +34.023% |
| 2025-06-04 | 45.42 | 45.71 | 45.29 | 45.63 | +0.684% | 42,602 | +33.377% |
| 2025-06-03 | 44.79 | 45.37 | 44.79 | 45.32 | +1.251% | 65,683 | +34.289% |
| 2025-06-02 | 44.47 | 44.82 | 44.15 | 44.76 | +0.426% | 35,176 | +35.970% |
| 2025-05-30 | 44.76 | 44.76 | 43.98 | 44.57 | -0.624% | 28,133 | +36.549% |
| 2025-05-29 | 45.28 | 45.28 | 44.69 | 44.85 | +0.223% | 67,791 | +35.697% |
| 2025-05-28 | 45.34 | 45.34 | 44.75 | 44.75 | -1.388% | 67,770 | +36.000% |
| 2025-05-27 | 45.10 | 45.47 | 44.84 | 45.38 | +2.646% | 31,867 | +34.112% |
| 2025-05-23 | 43.63 | 44.39 | 43.55 | 44.21 | -0.808% | 24,438 | +37.661% |
| 2025-05-22 | 44.21 | 44.79 | 44.21 | 44.57 | +0.723% | 20,421 | +36.549% |
| 2025-05-21 | 44.93 | 45.24 | 44.12 | 44.25 | -2.383% | 43,312 | +37.537% |
| 2025-05-20 | 45.17 | 45.35 | 44.99 | 45.33 | +0.599% | 43,075 | +34.260% |
| 2025-05-19 | 44.60 | 45.14 | 44.50 | 45.06 | -0.508% | 24,845 | +35.064% |
| 2025-05-16 | 45.19 | 45.32 | 44.93 | 45.29 | +0.421% | 27,144 | +34.378% |
| 2025-05-15 | 45.08 | 45.16 | 44.64 | 45.10 | -0.177% | 40,946 | +34.945% |
| 2025-05-14 | 45.41 | 45.59 | 45.04 | 45.18 | -0.088% | 45,718 | +34.706% |
| 2025-05-13 | 44.54 | 45.43 | 44.54 | 45.22 | +1.550% | 39,111 | +34.586% |
| 2025-05-12 | 44.78 | 44.78 | 44.08 | 44.53 | +3.630% | 57,713 | +36.672% |
| 2025-05-09 | 43.27 | 43.35 | 42.87 | 42.97 | -0.348% | 39,588 | +41.634% |
| 2025-05-08 | 42.87 | 43.46 | 42.26 | 43.12 | +1.890% | 49,732 | +41.141% |
| 2025-05-07 | 41.99 | 42.39 | 41.88 | 42.32 | +0.666% | 66,917 | +43.809% |
| 2025-05-06 | 41.84 | 42.29 | 41.77 | 42.04 | -1.012% | 32,976 | +44.767% |
| 2025-05-05 | 42.31 | 42.74 | 42.31 | 42.47 | -0.235% | 27,643 | +43.301% |
| 2025-05-02 | 42.49 | 42.75 | 42.42 | 42.57 | +2.135% | 22,982 | +42.965% |
| 2025-05-01 | 42.13 | 42.18 | 41.59 | 41.68 | +0.434% | 30,941 | +46.017% |
| 2025-04-30 | 40.94 | 41.50 | 40.64 | 41.50 | -0.527% | 30,708 | +46.651% |
| 2025-04-29 | 41.35 | 41.83 | 41.35 | 41.72 | +0.627% | 45,934 | +45.877% |
| 2025-04-28 | 41.45 | 41.76 | 41.00 | 41.46 | +0.315% | 35,110 | +46.792% |
| 2025-04-25 | 40.89 | 41.45 | 40.69 | 41.33 | +1.076% | 34,189 | +47.254% |
| 2025-04-24 | 39.65 | 40.89 | 39.65 | 40.89 | +3.519% | 32,322 | +48.838% |
| 2025-04-23 | 39.83 | 40.41 | 39.38 | 39.50 | +3.322% | 37,747 | +54.076% |
| 2025-04-22 | 37.81 | 38.49 | 37.81 | 38.23 | +2.165% | 56,473 | +59.194% |
| 2025-04-21 | 37.69 | 37.92 | 37.03 | 37.42 | -2.093% | 112,732 | +62.640% |
| 2025-04-17 | 38.22 | 38.45 | 37.98 | 38.22 | +0.131% | 65,370 | +59.236% |
| 2025-04-16 | 38.45 | 38.67 | 37.68 | 38.17 | -1.977% | 71,225 | +59.445% |
| 2025-04-15 | 38.77 | 39.27 | 38.76 | 38.94 | 0.000% | 47,782 | +56.292% |