SDVY
First Trust SMID Cap Rising Dividend Achievers ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:16:53 PM EDT
41.49USD+0.509%(+0.21)729,799
41.48Bid41.49Ask0.01SpreadSDVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.23 | 41.50 | 40.99 | 41.49 | +0.509% | 729,799 | 0.000% |
| 2026-10-02 | 41.20 | 41.46 | 41.17 | 41.28 | +0.757% | 1,331,424 | +0.509% |
| 2026-10-01 | 40.59 | 41.00 | 40.29 | 40.97 | +0.961% | 1,083,267 | +1.269% |
| 2026-09-30 | 41.02 | 41.02 | 40.56 | 40.58 | -0.831% | 1,117,823 | +2.242% |
| 2026-09-29 | 41.07 | 41.18 | 40.67 | 40.92 | -0.244% | 1,084,205 | +1.393% |
| 2026-09-28 | 41.22 | 41.23 | 40.86 | 41.02 | -0.726% | 912,535 | +1.146% |
| 2026-09-25 | 41.13 | 41.38 | 40.97 | 41.32 | +0.731% | 876,922 | +0.411% |
| 2026-09-24 | 41.28 | 41.31 | 40.91 | 41.02 | -0.822% | 796,641 | +1.146% |
| 2026-09-23 | 41.51 | 41.67 | 41.32 | 41.36 | -0.720% | 921,981 | +0.314% |
| 2026-09-22 | 42.09 | 42.12 | 41.55 | 41.66 | -0.335% | 760,635 | -0.408% |
| 2026-09-21 | 41.99 | 41.99 | 41.68 | 41.80 | +0.024% | 691,843 | -0.742% |
| 2026-09-18 | 41.84 | 41.86 | 41.53 | 41.79 | -0.120% | 776,312 | -0.718% |
| 2026-09-17 | 42.26 | 42.42 | 41.82 | 41.84 | -0.119% | 1,038,601 | -0.837% |
| 2026-09-16 | 42.38 | 42.40 | 41.53 | 41.89 | -0.922% | 1,085,684 | -0.955% |
| 2026-09-15 | 42.55 | 42.58 | 42.22 | 42.28 | -0.494% | 670,694 | -1.868% |
| 2026-09-14 | 42.45 | 42.72 | 42.37 | 42.49 | -0.422% | 719,455 | -2.353% |
| 2026-09-11 | 42.71 | 42.78 | 42.44 | 42.67 | +0.803% | 1,043,602 | -2.765% |
| 2026-09-10 | 42.49 | 42.49 | 42.18 | 42.33 | -0.564% | 953,966 | -1.984% |
| 2026-09-09 | 42.82 | 42.85 | 42.51 | 42.57 | -0.862% | 690,141 | -2.537% |
| 2026-09-08 | 43.31 | 43.38 | 42.91 | 42.94 | -1.128% | 741,630 | -3.377% |
| 2026-09-04 | 43.28 | 43.53 | 43.22 | 43.43 | -0.092% | 596,872 | -4.467% |
| 2026-09-03 | 43.35 | 43.55 | 43.15 | 43.47 | +0.858% | 818,649 | -4.555% |
| 2026-09-02 | 42.88 | 43.28 | 42.83 | 43.10 | +0.795% | 800,479 | -3.735% |
| 2026-09-01 | 43.11 | 43.24 | 42.71 | 42.76 | -1.041% | 822,394 | -2.970% |
| 2026-08-31 | 43.56 | 43.56 | 43.20 | 43.21 | -0.985% | 1,411,177 | -3.981% |
| 2026-08-28 | 43.98 | 44.10 | 43.54 | 43.64 | -0.411% | 816,551 | -4.927% |
| 2026-08-27 | 43.90 | 43.93 | 43.65 | 43.82 | -0.477% | 833,766 | -5.317% |
| 2026-08-26 | 43.89 | 44.19 | 43.78 | 44.03 | +0.410% | 542,826 | -5.769% |
| 2026-08-25 | 44.09 | 44.09 | 43.64 | 43.85 | -0.046% | 679,029 | -5.382% |
| 2026-08-24 | 43.88 | 44.17 | 43.82 | 43.87 | 0.000% | 1,045,163 | -5.425% |
| 2026-08-21 | 43.98 | 44.00 | 43.73 | 43.87 | +0.458% | 1,474,487 | -5.425% |
| 2026-08-20 | 43.90 | 44.06 | 43.66 | 43.67 | -0.840% | 993,556 | -4.992% |
| 2026-08-19 | 44.35 | 44.47 | 44.00 | 44.04 | -0.272% | 845,513 | -5.790% |
| 2026-08-18 | 44.53 | 44.66 | 44.16 | 44.16 | -0.853% | 903,225 | -6.046% |
| 2026-08-17 | 44.73 | 44.76 | 44.52 | 44.54 | -0.647% | 499,939 | -6.848% |
| 2026-08-14 | 44.64 | 44.83 | 44.53 | 44.83 | +0.448% | 618,249 | -7.450% |
| 2026-08-13 | 44.75 | 44.86 | 44.40 | 44.63 | +0.270% | 639,058 | -7.036% |
| 2026-08-12 | 44.73 | 44.73 | 44.26 | 44.51 | 0.000% | 791,291 | -6.785% |
| 2026-08-11 | 44.51 | 44.72 | 44.33 | 44.51 | +0.112% | 628,657 | -6.785% |
| 2026-08-10 | 44.58 | 44.63 | 44.39 | 44.46 | -0.314% | 858,437 | -6.680% |
| 2026-08-07 | 44.61 | 44.72 | 44.42 | 44.60 | +0.202% | 683,582 | -6.973% |
| 2026-08-06 | 44.83 | 44.95 | 44.46 | 44.51 | -0.336% | 1,043,374 | -6.785% |
| 2026-08-05 | 45.07 | 45.11 | 44.64 | 44.66 | -0.623% | 1,033,806 | -7.098% |
| 2026-08-04 | 44.41 | 45.03 | 44.24 | 44.94 | +1.330% | 1,605,459 | -7.677% |
| 2026-08-03 | 43.88 | 44.40 | 43.88 | 44.35 | +1.302% | 891,282 | -6.449% |
| 2026-07-31 | 43.91 | 43.91 | 43.45 | 43.78 | +0.114% | 1,036,224 | -5.231% |
| 2026-07-30 | 44.01 | 44.01 | 43.32 | 43.73 | +0.160% | 933,569 | -5.122% |
| 2026-07-29 | 43.98 | 44.14 | 43.61 | 43.66 | -1.087% | 880,197 | -4.970% |
| 2026-07-28 | 43.77 | 44.20 | 43.71 | 44.14 | +1.308% | 799,363 | -6.004% |
| 2026-07-27 | 43.61 | 43.82 | 43.41 | 43.57 | +0.670% | 656,251 | -4.774% |
| 2026-07-24 | 43.01 | 43.47 | 42.90 | 43.28 | +1.051% | 707,772 | -4.136% |
| 2026-07-23 | 42.80 | 42.84 | 42.55 | 42.83 | -0.511% | 1,005,586 | -3.129% |
| 2026-07-22 | 43.15 | 43.27 | 42.95 | 43.05 | -0.278% | 979,984 | -3.624% |
| 2026-07-21 | 43.26 | 43.26 | 42.90 | 43.17 | +0.232% | 918,429 | -3.892% |
| 2026-07-20 | 43.41 | 43.55 | 43.03 | 43.07 | -0.737% | 976,131 | -3.668% |
| 2026-07-17 | 43.39 | 43.82 | 43.23 | 43.39 | -0.732% | 775,995 | -4.379% |
| 2026-07-16 | 42.92 | 43.71 | 42.92 | 43.71 | +1.557% | 1,027,522 | -5.079% |
| 2026-07-15 | 43.04 | 43.25 | 42.87 | 43.04 | +0.280% | 847,128 | -3.601% |
| 2026-07-14 | 43.06 | 43.19 | 42.83 | 42.92 | +0.140% | 863,841 | -3.332% |
| 2026-07-13 | 43.00 | 43.27 | 42.80 | 42.86 | -0.302% | 830,338 | -3.196% |
| 2026-07-10 | 42.91 | 43.11 | 42.77 | 42.99 | +0.444% | 912,275 | -3.489% |
| 2026-07-09 | 42.47 | 42.96 | 42.46 | 42.80 | +1.015% | 694,791 | -3.061% |
| 2026-07-08 | 42.84 | 42.85 | 42.24 | 42.37 | -1.557% | 1,036,021 | -2.077% |
| 2026-07-07 | 43.53 | 43.61 | 42.97 | 43.04 | -0.784% | 677,068 | -3.601% |
| 2026-07-06 | 43.13 | 43.41 | 43.13 | 43.38 | +0.510% | 581,318 | -4.357% |
| 2026-07-02 | 43.33 | 43.49 | 42.86 | 43.16 | -0.023% | 1,054,703 | -3.869% |
| 2026-07-01 | 43.05 | 43.63 | 43.02 | 43.17 | +0.070% | 1,261,195 | -3.892% |
| 2026-06-30 | 43.01 | 43.24 | 42.78 | 43.14 | +0.466% | 939,893 | -3.825% |
| 2026-06-29 | 43.19 | 43.19 | 42.77 | 42.94 | -0.325% | 939,096 | -3.377% |
| 2026-06-26 | 42.95 | 43.15 | 42.82 | 43.08 | +0.139% | 982,385 | -3.691% |
| 2026-06-25 | 42.92 | 43.44 | 42.85 | 43.02 | +0.749% | 1,482,193 | -3.556% |
| 2026-06-24 | 42.30 | 43.01 | 42.27 | 42.70 | +1.089% | 1,366,953 | -2.834% |
| 2026-06-23 | 41.83 | 42.51 | 41.83 | 42.24 | -0.260% | 1,132,214 | -1.776% |
| 2026-06-22 | 42.24 | 42.47 | 42.16 | 42.35 | +0.308% | 1,020,131 | -2.031% |
| 2026-06-18 | 42.38 | 42.48 | 42.06 | 42.22 | +0.596% | 1,163,544 | -1.729% |
| 2026-06-17 | 42.47 | 42.71 | 41.80 | 41.97 | -1.177% | 1,614,987 | -1.144% |
| 2026-06-16 | 42.59 | 42.87 | 42.40 | 42.47 | +0.189% | 1,112,278 | -2.308% |
| 2026-06-15 | 42.73 | 42.90 | 42.30 | 42.39 | +0.024% | 1,017,323 | -2.123% |
| 2026-06-12 | 42.11 | 42.56 | 42.06 | 42.38 | +0.953% | 1,204,669 | -2.100% |
| 2026-06-11 | 41.49 | 42.05 | 41.37 | 41.98 | +1.745% | 1,830,602 | -1.167% |
| 2026-06-10 | 41.79 | 42.08 | 41.25 | 41.26 | -1.268% | 1,153,520 | +0.557% |
| 2026-06-09 | 41.61 | 42.25 | 41.21 | 41.79 | +0.991% | 1,655,886 | -0.718% |
| 2026-06-08 | 41.58 | 41.66 | 41.33 | 41.38 | +0.024% | 1,297,545 | +0.266% |
| 2026-06-05 | 41.49 | 41.62 | 41.26 | 41.37 | -0.457% | 1,310,239 | +0.290% |
| 2026-06-04 | 41.37 | 41.68 | 41.37 | 41.56 | +0.947% | 907,749 | -0.168% |
| 2026-06-03 | 41.25 | 41.31 | 41.05 | 41.17 | -0.435% | 1,001,064 | +0.777% |
| 2026-06-02 | 41.05 | 41.40 | 41.05 | 41.35 | +0.731% | 1,268,543 | +0.339% |
| 2026-06-01 | 41.09 | 41.13 | 40.71 | 41.05 | -0.533% | 1,149,023 | +1.072% |
| 2026-05-29 | 41.52 | 41.57 | 41.23 | 41.27 | -0.530% | 1,542,251 | +0.533% |
| 2026-05-28 | 41.68 | 41.68 | 41.26 | 41.49 | -0.551% | 1,258,719 | 0.000% |
| 2026-05-27 | 42.23 | 42.23 | 41.69 | 41.72 | -0.785% | 1,178,953 | -0.551% |
| 2026-05-26 | 41.83 | 42.06 | 41.69 | 42.05 | +1.228% | 1,250,124 | -1.332% |
| 2026-05-22 | 41.50 | 41.64 | 41.29 | 41.54 | +0.435% | 740,575 | -0.120% |
| 2026-05-21 | 41.22 | 41.47 | 40.78 | 41.36 | +0.194% | 1,813,919 | +0.314% |
| 2026-05-20 | 40.71 | 41.28 | 40.43 | 41.28 | +1.625% | 962,028 | +0.509% |
| 2026-05-19 | 40.96 | 41.07 | 40.54 | 40.62 | -1.096% | 1,089,562 | +2.142% |
| 2026-05-18 | 40.81 | 41.27 | 40.81 | 41.07 | +0.662% | 954,754 | +1.023% |
| 2026-05-15 | 41.04 | 41.13 | 40.71 | 40.80 | -1.258% | 828,472 | +1.691% |
| 2026-05-14 | 41.23 | 41.57 | 41.20 | 41.32 | +0.535% | 921,499 | +0.411% |
| 2026-05-13 | 41.43 | 41.43 | 40.88 | 41.10 | -0.749% | 1,025,947 | +0.949% |
| 2026-05-12 | 41.53 | 41.67 | 41.01 | 41.41 | -0.505% | 1,334,692 | +0.193% |
| 2026-05-11 | 41.96 | 41.99 | 41.55 | 41.62 | -0.526% | 961,075 | -0.312% |
| 2026-05-08 | 41.96 | 42.05 | 41.72 | 41.84 | +0.096% | 776,557 | -0.837% |
| 2026-05-07 | 42.58 | 42.61 | 41.74 | 41.80 | -1.601% | 902,358 | -0.742% |
| 2026-05-06 | 42.58 | 42.70 | 42.36 | 42.48 | +0.378% | 1,104,395 | -2.331% |
| 2026-05-05 | 41.84 | 42.45 | 41.84 | 42.32 | +1.584% | 1,123,936 | -1.961% |
| 2026-05-04 | 42.03 | 42.25 | 41.55 | 41.66 | -1.092% | 1,462,066 | -0.408% |
| 2026-05-01 | 42.38 | 42.48 | 42.09 | 42.12 | -0.520% | 1,000,671 | -1.496% |
| 2026-04-30 | 41.88 | 42.41 | 41.79 | 42.34 | +1.098% | 1,102,271 | -2.008% |
| 2026-04-29 | 42.14 | 42.29 | 41.75 | 41.88 | -0.735% | 1,215,363 | -0.931% |
| 2026-04-28 | 42.46 | 42.66 | 42.09 | 42.19 | -0.612% | 854,989 | -1.659% |
| 2026-04-27 | 42.36 | 42.55 | 42.17 | 42.45 | +0.592% | 1,167,177 | -2.261% |
| 2026-04-24 | 42.47 | 42.47 | 42.13 | 42.20 | -0.331% | 1,697,502 | -1.682% |
| 2026-04-23 | 42.16 | 42.49 | 41.88 | 42.34 | +0.332% | 1,384,709 | -2.008% |
| 2026-04-22 | 42.52 | 42.52 | 42.09 | 42.20 | -0.118% | 1,383,554 | -1.682% |
| 2026-04-21 | 42.50 | 42.80 | 42.18 | 42.25 | -0.283% | 1,794,236 | -1.799% |
| 2026-04-20 | 42.14 | 42.43 | 42.10 | 42.37 | +0.332% | 1,658,227 | -2.077% |
| 2026-04-17 | 41.71 | 42.61 | 41.66 | 42.23 | +2.153% | 2,270,265 | -1.752% |
| 2026-04-16 | 41.47 | 41.69 | 41.23 | 41.34 | -0.265% | 3,685,402 | +0.363% |
| 2026-04-15 | 41.78 | 41.78 | 41.32 | 41.45 | -0.623% | 1,174,483 | +0.097% |
| 2026-04-14 | 41.78 | 41.87 | 41.48 | 41.71 | +0.096% | 3,005,666 | -0.527% |
| 2026-04-13 | 41.14 | 41.70 | 41.03 | 41.67 | +1.141% | 1,871,339 | -0.432% |
| 2026-04-10 | 41.64 | 41.64 | 41.15 | 41.20 | -0.890% | 1,208,001 | +0.704% |
| 2026-04-09 | 41.20 | 41.71 | 41.09 | 41.57 | +0.678% | 1,267,195 | -0.192% |
| 2026-04-08 | 41.11 | 41.49 | 41.11 | 41.29 | +3.045% | 1,335,908 | +0.484% |
| 2026-04-07 | 39.94 | 40.25 | 39.83 | 40.07 | +0.075% | 2,345,891 | +3.544% |
| 2026-04-06 | 39.74 | 40.07 | 39.50 | 40.04 | +0.780% | 1,279,839 | +3.621% |
| 2026-04-02 | 39.23 | 40.11 | 39.09 | 39.73 | -0.050% | 1,509,732 | +4.430% |
| 2026-04-01 | 39.67 | 40.03 | 39.58 | 39.75 | +0.812% | 1,525,224 | +4.377% |
| 2026-03-31 | 39.02 | 39.73 | 38.76 | 39.43 | +2.442% | 2,269,637 | +5.224% |
| 2026-03-30 | 39.05 | 39.07 | 38.41 | 38.49 | -0.568% | 1,597,346 | +7.794% |
| 2026-03-27 | 39.16 | 39.19 | 38.62 | 38.71 | -1.426% | 1,259,945 | +7.182% |
| 2026-03-26 | 39.57 | 39.86 | 39.23 | 39.27 | -1.641% | 2,538,450 | +5.653% |
| 2026-03-25 | 40.11 | 40.24 | 39.53 | 39.92 | +0.595% | 1,851,726 | +3.920% |
| 2026-03-24 | 39.17 | 39.94 | 39.09 | 39.69 | +0.759% | 1,347,658 | +4.538% |
| 2026-03-23 | 39.19 | 39.98 | 39.14 | 39.39 | +1.888% | 1,612,020 | +5.331% |
| 2026-03-20 | 39.15 | 39.23 | 38.42 | 38.66 | -1.352% | 1,570,474 | +7.320% |
| 2026-03-19 | 38.94 | 39.46 | 38.79 | 39.19 | -0.026% | 1,869,803 | +5.869% |
| 2026-03-18 | 39.60 | 39.74 | 39.19 | 39.20 | -1.334% | 1,086,976 | +5.842% |
| 2026-03-17 | 39.83 | 40.06 | 39.64 | 39.73 | +0.404% | 1,153,682 | +4.430% |
| 2026-03-16 | 39.64 | 39.95 | 39.56 | 39.57 | +0.457% | 1,453,500 | +4.852% |
| 2026-03-13 | 39.68 | 39.84 | 39.24 | 39.39 | -0.076% | 1,751,320 | +5.331% |
| 2026-03-12 | 39.59 | 39.76 | 39.35 | 39.42 | -1.351% | 2,325,679 | +5.251% |
| 2026-03-11 | 39.97 | 40.19 | 39.67 | 39.96 | -0.374% | 2,026,542 | +3.829% |
| 2026-03-10 | 40.33 | 40.81 | 40.04 | 40.11 | -0.678% | 1,987,962 | +3.441% |
| 2026-03-09 | 39.84 | 40.47 | 39.07 | 40.38 | +0.332% | 1,458,119 | +2.740% |
| 2026-03-06 | 40.44 | 40.44 | 39.85 | 40.25 | -1.901% | 1,262,112 | +3.081% |
| 2026-03-05 | 41.27 | 41.45 | 40.74 | 41.03 | -1.465% | 1,771,351 | +1.121% |
| 2026-03-04 | 41.74 | 41.79 | 41.38 | 41.64 | +0.120% | 1,170,142 | -0.360% |
| 2026-03-03 | 41.36 | 41.79 | 40.73 | 41.59 | -1.282% | 3,603,775 | -0.240% |
| 2026-03-02 | 41.57 | 42.28 | 41.33 | 42.13 | +0.525% | 1,640,662 | -1.519% |
| 2026-02-27 | 42.12 | 42.14 | 41.59 | 41.91 | -1.435% | 1,471,721 | -1.002% |
| 2026-02-26 | 42.47 | 42.71 | 42.11 | 42.52 | +0.639% | 2,326,934 | -2.422% |
| 2026-02-25 | 42.36 | 42.36 | 41.71 | 42.25 | +0.452% | 1,208,317 | -1.799% |
| 2026-02-24 | 41.65 | 42.13 | 41.50 | 42.06 | +1.009% | 1,258,664 | -1.355% |
| 2026-02-23 | 42.48 | 42.52 | 41.48 | 41.64 | -2.093% | 1,693,027 | -0.360% |
| 2026-02-20 | 42.23 | 42.70 | 42.08 | 42.53 | +0.710% | 1,401,865 | -2.445% |
| 2026-02-19 | 42.01 | 42.30 | 41.94 | 42.23 | +0.095% | 1,167,260 | -1.752% |
| 2026-02-18 | 42.17 | 42.46 | 42.07 | 42.19 | +0.190% | 1,433,380 | -1.659% |
| 2026-02-17 | 42.24 | 42.34 | 41.75 | 42.11 | -0.142% | 1,656,266 | -1.472% |
| 2026-02-13 | 41.95 | 42.34 | 41.63 | 42.17 | +0.861% | 1,639,820 | -1.613% |
| 2026-02-12 | 42.58 | 42.89 | 41.62 | 41.81 | -1.112% | 1,660,373 | -0.765% |
| 2026-02-11 | 42.59 | 42.72 | 42.05 | 42.28 | -0.095% | 1,673,041 | -1.868% |
| 2026-02-10 | 42.37 | 42.48 | 42.19 | 42.32 | +0.166% | 1,395,175 | -1.961% |
| 2026-02-09 | 42.34 | 42.50 | 42.17 | 42.25 | -0.189% | 1,404,872 | -1.799% |
| 2026-02-06 | 41.83 | 42.41 | 41.67 | 42.33 | +2.292% | 1,532,800 | -1.984% |
| 2026-02-05 | 41.37 | 41.66 | 41.20 | 41.38 | -0.068% | 1,527,457 | +0.262% |
| 2026-02-04 | 41.12 | 41.67 | 41.12 | 41.41 | +1.173% | 2,392,174 | +0.193% |
| 2026-02-03 | 40.88 | 41.27 | 40.58 | 40.93 | +0.122% | 2,218,028 | +1.368% |
| 2026-02-02 | 40.32 | 40.94 | 40.27 | 40.88 | +1.223% | 1,206,970 | +1.492% |
| 2026-01-30 | 40.37 | 40.51 | 40.02 | 40.39 | -0.405% | 1,896,366 | +2.734% |
| 2026-01-29 | 40.49 | 40.74 | 40.11 | 40.55 | +0.745% | 2,124,685 | +2.318% |
| 2026-01-28 | 40.51 | 40.53 | 40.17 | 40.25 | -0.519% | 1,671,454 | +3.081% |
| 2026-01-27 | 40.57 | 40.67 | 40.26 | 40.46 | -0.049% | 1,147,754 | +2.546% |
| 2026-01-26 | 40.60 | 40.70 | 40.35 | 40.48 | +0.173% | 1,722,154 | +2.495% |
| 2026-01-23 | 40.86 | 40.89 | 40.28 | 40.41 | -1.295% | 2,221,394 | +2.673% |
| 2026-01-22 | 41.19 | 41.33 | 40.87 | 40.94 | -0.122% | 1,857,537 | +1.343% |
| 2026-01-21 | 40.36 | 41.16 | 40.30 | 40.99 | +2.380% | 2,226,207 | +1.220% |
| 2026-01-20 | 40.15 | 40.38 | 39.96 | 40.04 | -1.265% | 1,867,986 | +3.629% |
| 2026-01-16 | 40.63 | 40.68 | 40.41 | 40.55 | -0.197% | 1,306,208 | +2.318% |
| 2026-01-15 | 40.23 | 40.73 | 40.23 | 40.63 | +1.296% | 1,678,377 | +2.117% |
| 2026-01-14 | 40.01 | 40.20 | 39.88 | 40.11 | +0.300% | 1,428,364 | +3.441% |
| 2026-01-13 | 40.16 | 40.23 | 39.89 | 39.99 | -0.150% | 1,803,943 | +3.751% |
| 2026-01-12 | 39.96 | 40.15 | 39.87 | 40.05 | -0.199% | 1,230,390 | +3.596% |
| 2026-01-09 | 40.06 | 40.30 | 39.83 | 40.13 | +0.526% | 1,600,909 | +3.389% |
| 2026-01-08 | 39.28 | 39.96 | 39.21 | 39.92 | +1.449% | 1,363,732 | +3.933% |
| 2026-01-07 | 39.77 | 39.85 | 39.23 | 39.35 | -1.081% | 1,644,582 | +5.438% |
| 2026-01-06 | 39.39 | 39.81 | 39.16 | 39.78 | +0.709% | 1,938,765 | +4.299% |
| 2026-01-05 | 38.84 | 39.75 | 38.79 | 39.50 | +2.014% | 2,177,549 | +5.038% |
| 2026-01-02 | 38.50 | 38.78 | 38.19 | 38.72 | +1.044% | 2,487,667 | +7.154% |
| 2025-12-31 | 38.79 | 38.79 | 38.30 | 38.32 | -1.135% | 990,861 | +8.272% |
| 2025-12-30 | 39.02 | 39.05 | 38.74 | 38.76 | -0.539% | 1,399,695 | +7.043% |
| 2025-12-29 | 39.17 | 39.27 | 38.90 | 38.97 | -0.612% | 641,071 | +6.467% |
| 2025-12-26 | 39.27 | 39.27 | 39.07 | 39.21 | -0.051% | 891,226 | +5.815% |
| 2025-12-24 | 39.26 | 39.31 | 39.15 | 39.23 | 0.000% | 463,713 | +5.761% |
| 2025-12-23 | 39.28 | 39.38 | 39.15 | 39.23 | -0.204% | 828,443 | +5.761% |
| 2025-12-22 | 39.24 | 39.49 | 39.10 | 39.31 | +0.743% | 1,146,848 | +5.546% |
| 2025-12-19 | 39.05 | 39.11 | 38.92 | 39.02 | +0.103% | 1,026,689 | +6.330% |
| 2025-12-18 | 39.11 | 39.30 | 38.88 | 38.98 | +0.335% | 1,183,587 | +6.439% |
| 2025-12-17 | 38.99 | 39.30 | 38.78 | 38.85 | -0.282% | 1,162,176 | +6.795% |
| 2025-12-16 | 39.14 | 39.27 | 38.80 | 38.96 | -0.587% | 1,125,362 | +6.494% |
| 2025-12-15 | 39.45 | 39.45 | 39.09 | 39.19 | +0.026% | 1,146,794 | +5.869% |
| 2025-12-12 | 39.53 | 39.58 | 39.06 | 39.18 | -0.910% | 1,002,323 | +5.896% |
| 2025-12-11 | 39.09 | 39.60 | 39.09 | 39.54 | +1.151% | 1,078,512 | +4.932% |
| 2025-12-10 | 38.33 | 39.23 | 38.29 | 39.09 | +2.143% | 1,215,634 | +6.140% |
| 2025-12-09 | 38.22 | 38.58 | 38.22 | 38.27 | -0.078% | 874,743 | +8.414% |
| 2025-12-08 | 38.61 | 38.63 | 38.27 | 38.30 | -0.571% | 926,935 | +8.329% |
| 2025-12-05 | 38.63 | 38.70 | 38.45 | 38.52 | -0.078% | 1,074,537 | +7.710% |
| 2025-12-04 | 38.42 | 38.73 | 38.25 | 38.55 | +0.312% | 1,306,571 | +7.626% |
| 2025-12-03 | 38.11 | 38.51 | 38.08 | 38.43 | +1.052% | 1,092,581 | +7.963% |
| 2025-12-02 | 38.35 | 38.41 | 38.00 | 38.03 | -0.393% | 1,663,770 | +9.098% |
| 2025-12-01 | 37.89 | 38.42 | 37.89 | 38.18 | -0.052% | 2,073,477 | +8.669% |
| 2025-11-28 | 38.35 | 38.35 | 38.16 | 38.20 | -0.052% | 655,891 | +8.613% |
| 2025-11-26 | 38.11 | 38.47 | 38.03 | 38.22 | +0.368% | 1,036,250 | +8.556% |
| 2025-11-25 | 37.40 | 38.17 | 37.40 | 38.08 | +2.146% | 1,308,368 | +8.955% |
| 2025-11-24 | 37.29 | 37.45 | 37.07 | 37.28 | +0.161% | 1,585,620 | +11.293% |
| 2025-11-21 | 36.59 | 37.44 | 36.49 | 37.22 | +2.169% | 1,370,793 | +11.472% |
| 2025-11-20 | 37.14 | 37.39 | 36.41 | 36.43 | -1.059% | 1,575,822 | +13.890% |
| 2025-11-19 | 36.90 | 37.07 | 36.67 | 36.82 | 0.000% | 1,285,569 | +12.683% |
| 2025-11-18 | 36.60 | 37.00 | 36.50 | 36.82 | +0.409% | 1,641,482 | +12.683% |
| 2025-11-17 | 37.45 | 37.50 | 36.60 | 36.67 | -2.187% | 1,077,444 | +13.144% |
| 2025-11-14 | 37.27 | 37.63 | 37.27 | 37.49 | -0.399% | 1,415,526 | +10.670% |
| 2025-11-13 | 38.10 | 38.28 | 37.56 | 37.64 | -1.439% | 1,093,215 | +10.228% |
| 2025-11-12 | 38.16 | 38.44 | 38.16 | 38.19 | +0.342% | 1,092,391 | +8.641% |
| 2025-11-11 | 38.00 | 38.16 | 37.89 | 38.06 | +0.211% | 1,534,599 | +9.012% |
| 2025-11-10 | 38.02 | 38.14 | 37.67 | 37.98 | +0.636% | 905,321 | +9.242% |
| 2025-11-07 | 37.26 | 37.74 | 37.20 | 37.74 | +0.963% | 1,342,805 | +9.936% |
| 2025-11-06 | 37.76 | 37.87 | 37.30 | 37.38 | -0.717% | 1,036,085 | +10.995% |
| 2025-11-05 | 37.38 | 37.86 | 37.33 | 37.65 | +1.074% | 925,463 | +10.199% |
| 2025-11-04 | 37.02 | 37.33 | 36.97 | 37.25 | -0.249% | 1,097,083 | +11.383% |
| 2025-11-03 | 37.34 | 37.36 | 36.94 | 37.34 | +0.035% | 997,173 | +11.105% |
| 2025-10-31 | 37.42 | 37.46 | 37.14 | 37.33 | -0.187% | 1,275,490 | +11.144% |
| 2025-10-30 | 37.43 | 37.91 | 37.30 | 37.40 | -0.346% | 1,250,700 | +10.936% |
| 2025-10-29 | 37.69 | 37.98 | 37.30 | 37.53 | -0.451% | 2,159,032 | +10.552% |
| 2025-10-28 | 37.78 | 37.91 | 37.59 | 37.70 | -0.528% | 1,023,847 | +10.053% |
| 2025-10-27 | 38.08 | 38.11 | 37.78 | 37.90 | +0.128% | 737,683 | +9.472% |
| 2025-10-24 | 37.91 | 38.06 | 37.81 | 37.85 | +0.589% | 982,437 | +9.612% |
| 2025-10-23 | 37.48 | 37.68 | 37.27 | 37.63 | +0.696% | 951,975 | +10.258% |
| 2025-10-22 | 37.76 | 37.83 | 37.20 | 37.37 | -0.928% | 1,632,452 | +11.025% |
| 2025-10-21 | 37.46 | 37.84 | 37.35 | 37.72 | +0.506% | 1,370,274 | +9.995% |
| 2025-10-20 | 37.32 | 37.58 | 37.32 | 37.53 | +1.186% | 1,136,096 | +10.552% |
| 2025-10-17 | 36.94 | 37.15 | 36.84 | 37.09 | +0.406% | 1,287,694 | +11.863% |
| 2025-10-16 | 37.56 | 37.57 | 36.81 | 36.94 | -1.493% | 1,339,663 | +12.317% |
| 2025-10-15 | 37.79 | 37.94 | 37.28 | 37.50 | -0.345% | 1,592,237 | +10.640% |
| 2025-10-14 | 36.67 | 37.76 | 36.66 | 37.63 | +1.593% | 1,328,098 | +10.258% |
| 2025-10-13 | 36.88 | 37.14 | 36.71 | 37.04 | +1.563% | 1,643,914 | +12.014% |
| 2025-10-10 | 37.48 | 37.54 | 36.41 | 36.47 | -2.356% | 1,609,143 | +13.765% |
| 2025-10-09 | 37.84 | 37.89 | 37.28 | 37.35 | -1.306% | 1,189,515 | +11.084% |
| 2025-10-08 | 37.79 | 37.91 | 37.54 | 37.84 | +0.624% | 861,598 | +9.633% |
| 2025-10-07 | 38.03 | 38.05 | 37.55 | 37.61 | -0.897% | 1,230,966 | +10.317% |
| 2025-10-06 | 38.24 | 38.27 | 37.89 | 37.95 | -0.184% | 1,258,982 | +9.328% |
| 2025-10-03 | 38.08 | 38.31 | 37.99 | 38.02 | +0.132% | 1,649,589 | +9.127% |
| 2025-10-02 | 37.94 | 38.02 | 37.65 | 37.97 | +0.053% | 1,093,074 | +9.270% |
| 2025-10-01 | 37.90 | 38.02 | 37.73 | 37.95 | -0.183% | 932,300 | +9.328% |
| 2025-09-30 | 37.98 | 38.11 | 37.70 | 38.02 | +0.025% | 1,495,615 | +9.128% |
| 2025-09-29 | 38.34 | 38.34 | 37.89 | 38.01 | -0.389% | 1,016,914 | +9.155% |
| 2025-09-26 | 37.88 | 38.17 | 37.82 | 38.16 | +1.136% | 794,730 | +8.730% |
| 2025-09-25 | 37.67 | 37.84 | 37.56 | 37.73 | -0.684% | 1,170,910 | +9.966% |
| 2025-09-24 | 38.21 | 38.35 | 37.95 | 37.99 | -0.524% | 1,282,904 | +9.213% |
| 2025-09-23 | 38.29 | 38.62 | 38.11 | 38.19 | +0.026% | 1,062,675 | +8.641% |
| 2025-09-22 | 38.20 | 38.28 | 37.99 | 38.18 | -0.026% | 1,060,772 | +8.669% |
| 2025-09-19 | 38.59 | 38.97 | 38.14 | 38.19 | -0.882% | 1,164,646 | +8.641% |
| 2025-09-18 | 38.14 | 38.61 | 38.00 | 38.53 | +1.528% | 1,142,919 | +7.682% |
| 2025-09-17 | 38.05 | 38.66 | 37.70 | 37.95 | +0.026% | 2,697,739 | +9.328% |
| 2025-09-16 | 38.08 | 38.15 | 37.75 | 37.94 | -0.498% | 962,356 | +9.357% |
| 2025-09-15 | 38.31 | 38.42 | 38.08 | 38.13 | -0.079% | 891,840 | +8.812% |
| 2025-09-12 | 38.56 | 38.58 | 38.15 | 38.16 | -1.267% | 895,425 | +8.726% |
| 2025-09-11 | 38.00 | 38.67 | 37.92 | 38.65 | +1.924% | 2,124,966 | +7.349% |
| 2025-09-10 | 37.93 | 38.05 | 37.77 | 37.92 | +0.079% | 2,010,177 | +9.415% |
| 2025-09-09 | 38.28 | 38.32 | 37.80 | 37.89 | -1.096% | 975,628 | +9.501% |
| 2025-09-08 | 38.38 | 38.44 | 37.97 | 38.31 | +0.078% | 1,120,103 | +8.301% |
| 2025-09-05 | 38.52 | 38.70 | 38.01 | 38.28 | -0.287% | 3,244,993 | +8.386% |
| 2025-09-04 | 37.94 | 38.39 | 37.83 | 38.39 | +1.661% | 948,621 | +8.075% |
| 2025-09-03 | 37.76 | 37.99 | 37.58 | 37.76 | -0.178% | 1,209,079 | +9.870% |
| 2025-09-02 | 37.56 | 37.87 | 37.44 | 37.83 | -0.316% | 843,409 | +9.675% |
| 2025-08-29 | 38.17 | 38.23 | 37.83 | 37.95 | -0.420% | 768,889 | +9.328% |
| 2025-08-28 | 38.35 | 38.35 | 37.93 | 38.11 | -0.288% | 991,716 | +8.869% |
| 2025-08-27 | 37.91 | 38.29 | 37.83 | 38.22 | +0.685% | 782,433 | +8.556% |
| 2025-08-26 | 37.89 | 38.07 | 37.81 | 37.96 | +0.291% | 1,717,120 | +9.299% |
| 2025-08-25 | 38.09 | 38.09 | 37.85 | 37.85 | -0.786% | 1,054,783 | +9.617% |
| 2025-08-22 | 37.15 | 38.26 | 37.15 | 38.15 | +3.192% | 1,638,611 | +8.755% |
| 2025-08-21 | 36.87 | 37.06 | 36.79 | 36.97 | -0.054% | 1,402,176 | +12.226% |
| 2025-08-20 | 37.14 | 37.17 | 36.85 | 36.99 | -0.431% | 1,020,074 | +12.165% |
| 2025-08-19 | 37.02 | 37.44 | 37.02 | 37.15 | +0.351% | 987,880 | +11.682% |
| 2025-08-18 | 36.94 | 37.04 | 36.77 | 37.02 | +0.271% | 1,425,689 | +12.075% |
| 2025-08-15 | 37.37 | 37.37 | 36.88 | 36.92 | -0.939% | 923,170 | +12.378% |
| 2025-08-14 | 37.28 | 37.36 | 37.09 | 37.27 | -1.272% | 933,370 | +11.323% |
| 2025-08-13 | 37.40 | 37.77 | 37.26 | 37.75 | +1.451% | 1,356,434 | +9.907% |
| 2025-08-12 | 36.56 | 37.21 | 36.46 | 37.21 | +2.450% | 1,142,154 | +11.502% |
| 2025-08-11 | 36.41 | 36.48 | 36.22 | 36.32 | +0.028% | 1,623,134 | +14.235% |
| 2025-08-08 | 36.34 | 36.46 | 36.20 | 36.31 | +0.526% | 1,373,014 | +14.266% |
| 2025-08-07 | 36.46 | 36.59 | 36.03 | 36.12 | -0.249% | 1,907,155 | +14.867% |
| 2025-08-06 | 36.21 | 36.32 | 36.07 | 36.21 | +0.138% | 1,091,730 | +14.582% |
| 2025-08-05 | 36.11 | 36.21 | 35.77 | 36.16 | +0.472% | 1,399,543 | +14.740% |
| 2025-08-04 | 35.70 | 35.99 | 35.63 | 35.99 | +1.466% | 1,252,731 | +15.282% |
| 2025-08-01 | 35.61 | 35.75 | 35.02 | 35.47 | -1.582% | 1,630,600 | +16.972% |
| 2025-07-31 | 36.05 | 36.31 | 35.96 | 36.04 | -0.414% | 1,783,514 | +15.122% |
| 2025-07-30 | 36.55 | 36.59 | 35.99 | 36.19 | -0.768% | 1,573,294 | +14.645% |
| 2025-07-29 | 36.74 | 36.74 | 36.39 | 36.47 | -0.192% | 983,383 | +13.765% |
| 2025-07-28 | 36.66 | 36.67 | 36.41 | 36.54 | -0.164% | 1,054,997 | +13.547% |
| 2025-07-25 | 36.43 | 36.62 | 36.24 | 36.60 | +0.966% | 1,341,512 | +13.361% |
| 2025-07-24 | 36.51 | 36.53 | 36.22 | 36.25 | -1.010% | 1,207,219 | +14.455% |
| 2025-07-23 | 36.45 | 36.65 | 36.43 | 36.62 | +0.900% | 1,253,249 | +13.299% |
| 2025-07-22 | 35.95 | 36.37 | 35.91 | 36.29 | +1.294% | 1,079,950 | +14.318% |
| 2025-07-21 | 36.18 | 36.23 | 35.80 | 35.83 | -0.532% | 1,157,111 | +15.797% |
| 2025-07-18 | 36.34 | 36.34 | 35.93 | 36.02 | -0.328% | 1,075,672 | +15.181% |
| 2025-07-17 | 35.66 | 36.19 | 35.59 | 36.14 | +1.488% | 1,264,245 | +14.804% |
| 2025-07-16 | 35.59 | 35.67 | 35.11 | 35.61 | +0.536% | 3,879,165 | +16.512% |
| 2025-07-15 | 36.27 | 36.28 | 35.41 | 35.42 | -2.155% | 2,605,442 | +17.137% |
| 2025-07-14 | 36.07 | 36.20 | 35.96 | 36.20 | +0.277% | 941,189 | +14.613% |
| 2025-07-11 | 36.28 | 36.33 | 36.03 | 36.10 | -0.933% | 1,277,546 | +14.931% |
| 2025-07-10 | 36.25 | 36.66 | 36.21 | 36.44 | +0.580% | 1,428,713 | +13.858% |
| 2025-07-09 | 36.33 | 36.33 | 36.02 | 36.23 | +0.166% | 1,022,420 | +14.518% |
| 2025-07-08 | 36.12 | 36.36 | 36.04 | 36.17 | +0.444% | 1,037,423 | +14.708% |
| 2025-07-07 | 36.30 | 36.49 | 35.82 | 36.01 | -1.207% | 1,125,338 | +15.218% |
| 2025-07-03 | 36.40 | 36.53 | 36.34 | 36.45 | +0.579% | 820,092 | +13.827% |
| 2025-07-02 | 36.00 | 36.24 | 35.78 | 36.24 | +0.807% | 1,350,016 | +14.487% |
| 2025-07-01 | 35.21 | 36.21 | 35.15 | 35.95 | +1.899% | 1,467,159 | +15.410% |
| 2025-06-30 | 35.45 | 35.45 | 35.18 | 35.28 | -0.085% | 1,245,379 | +17.602% |
| 2025-06-27 | 35.34 | 35.53 | 35.15 | 35.31 | +0.256% | 805,393 | +17.502% |
| 2025-06-26 | 34.87 | 35.23 | 34.79 | 35.22 | +1.091% | 874,038 | +17.802% |
| 2025-06-25 | 35.15 | 35.18 | 34.80 | 34.84 | -0.741% | 1,206,407 | +19.087% |
| 2025-06-24 | 35.10 | 35.24 | 34.89 | 35.10 | +0.631% | 996,906 | +18.205% |
| 2025-06-23 | 34.31 | 34.89 | 34.21 | 34.88 | +1.425% | 1,204,977 | +18.951% |
| 2025-06-20 | 34.60 | 34.63 | 34.22 | 34.39 | 0.000% | 1,436,501 | +20.646% |
| 2025-06-18 | 34.38 | 34.67 | 34.22 | 34.39 | +0.321% | 1,116,988 | +20.646% |
| 2025-06-17 | 34.51 | 34.62 | 34.26 | 34.28 | -1.039% | 1,114,044 | +21.033% |
| 2025-06-16 | 34.55 | 34.85 | 34.52 | 34.64 | +0.991% | 1,132,923 | +19.775% |
| 2025-06-13 | 34.54 | 34.69 | 34.19 | 34.30 | -1.465% | 1,013,506 | +20.962% |
| 2025-06-12 | 34.68 | 34.81 | 34.49 | 34.81 | -0.143% | 1,840,727 | +19.190% |
| 2025-06-11 | 35.16 | 35.16 | 34.78 | 34.86 | -0.542% | 1,419,546 | +19.019% |
| 2025-06-10 | 35.11 | 35.15 | 34.93 | 35.05 | +0.315% | 730,576 | +18.374% |
| 2025-06-09 | 35.02 | 35.16 | 34.80 | 34.94 | +0.086% | 710,352 | +18.746% |
| 2025-06-06 | 34.91 | 34.99 | 34.74 | 34.91 | +1.247% | 733,425 | +18.848% |
| 2025-06-05 | 34.64 | 34.68 | 34.32 | 34.48 | -0.174% | 813,835 | +20.331% |
| 2025-06-04 | 34.82 | 34.82 | 34.54 | 34.54 | -0.576% | 638,101 | +20.122% |
| 2025-06-03 | 34.36 | 34.80 | 34.20 | 34.74 | +1.253% | 1,162,263 | +19.430% |
| 2025-06-02 | 34.41 | 34.42 | 33.89 | 34.31 | -0.175% | 904,681 | +20.927% |
| 2025-05-30 | 34.38 | 34.53 | 34.16 | 34.37 | -0.377% | 972,265 | +20.716% |
| 2025-05-29 | 34.59 | 34.59 | 34.15 | 34.50 | +0.378% | 1,418,421 | +20.261% |
| 2025-05-28 | 34.79 | 34.92 | 34.34 | 34.37 | -1.349% | 957,862 | +20.716% |
| 2025-05-27 | 34.45 | 34.85 | 34.18 | 34.84 | +2.471% | 781,678 | +19.087% |
| 2025-05-23 | 33.67 | 34.12 | 33.54 | 34.00 | -0.381% | 1,183,543 | +22.029% |
| 2025-05-22 | 34.17 | 34.35 | 33.93 | 34.13 | -0.438% | 884,908 | +21.565% |
| 2025-05-21 | 34.83 | 34.87 | 34.24 | 34.28 | -2.364% | 1,196,013 | +21.033% |
| 2025-05-20 | 35.14 | 35.30 | 35.03 | 35.11 | -0.256% | 1,314,484 | +18.171% |
| 2025-05-19 | 34.97 | 35.22 | 34.88 | 35.20 | -0.312% | 962,604 | +17.869% |
| 2025-05-16 | 35.04 | 35.32 | 34.91 | 35.31 | +0.943% | 815,732 | +17.502% |
| 2025-05-15 | 34.77 | 34.99 | 34.65 | 34.98 | +0.488% | 686,227 | +18.611% |
| 2025-05-14 | 35.10 | 35.10 | 34.78 | 34.81 | -0.854% | 795,418 | +19.190% |
| 2025-05-13 | 35.11 | 35.28 | 35.00 | 35.11 | +0.544% | 1,660,829 | +18.171% |
| 2025-05-12 | 34.30 | 35.13 | 34.30 | 34.92 | +3.528% | 1,670,835 | +18.814% |
| 2025-05-09 | 33.89 | 33.91 | 33.61 | 33.73 | -0.059% | 991,770 | +23.006% |
| 2025-05-08 | 33.61 | 34.02 | 33.44 | 33.75 | +1.473% | 1,185,053 | +22.933% |
| 2025-05-07 | 33.25 | 33.47 | 33.07 | 33.26 | +0.241% | 1,021,113 | +24.744% |
| 2025-05-06 | 33.13 | 33.39 | 32.96 | 33.18 | -0.540% | 1,030,909 | +25.045% |
| 2025-05-05 | 33.27 | 33.63 | 33.17 | 33.36 | -0.388% | 868,030 | +24.371% |
| 2025-05-02 | 33.07 | 33.55 | 33.05 | 33.49 | +2.510% | 1,750,825 | +23.888% |
| 2025-05-01 | 32.67 | 32.90 | 32.34 | 32.67 | +0.492% | 1,372,951 | +26.997% |
| 2025-04-30 | 32.13 | 32.59 | 31.80 | 32.51 | -0.581% | 1,287,216 | +27.622% |
| 2025-04-29 | 32.45 | 32.77 | 32.22 | 32.70 | +0.461% | 1,969,121 | +26.881% |
| 2025-04-28 | 32.50 | 32.69 | 32.21 | 32.55 | +0.401% | 1,806,719 | +27.465% |
| 2025-04-25 | 32.43 | 32.50 | 32.13 | 32.42 | -0.461% | 978,252 | +27.977% |
| 2025-04-24 | 32.00 | 32.59 | 31.79 | 32.57 | +2.132% | 1,019,976 | +27.387% |
| 2025-04-23 | 32.19 | 32.82 | 31.82 | 31.89 | +1.110% | 1,345,682 | +30.103% |
| 2025-04-22 | 31.01 | 31.61 | 31.01 | 31.54 | +2.703% | 1,796,345 | +31.547% |
| 2025-04-21 | 31.10 | 31.18 | 30.41 | 30.71 | -2.010% | 1,888,206 | +35.103% |
| 2025-04-17 | 31.17 | 31.57 | 31.16 | 31.34 | +0.642% | 1,547,164 | +32.387% |
| 2025-04-16 | 31.41 | 31.54 | 30.86 | 31.14 | -1.080% | 1,280,366 | +33.237% |
| 2025-04-15 | 31.54 | 31.88 | 31.41 | 31.48 | 0.000% | 1,194,924 | +31.798% |