CRPT
First Trust SkyBridge Crypto Industry and Digital Economy ETF
stockNYSEETF
Market OpenOct 5, 2026 2:40:13 PM EDT
15.97USD-3.446%(-0.57)41,051
Pre-marketOct 5, 2026 9:15:30 AM EDT
17.67USD+6.832%(+1.13)
CRPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.03 | 16.03 | 15.96 | 15.97 | -3.446% | 41,051 | 0.000% |
| 2026-10-02 | 16.17 | 16.54 | 15.65 | 16.54 | +4.353% | 20,516 | -3.446% |
| 2026-10-01 | 15.58 | 16.15 | 15.58 | 15.85 | +1.733% | 35,670 | +0.757% |
| 2026-09-30 | 15.89 | 15.96 | 15.58 | 15.58 | -1.331% | 16,916 | +2.503% |
| 2026-09-29 | 16.02 | 16.08 | 15.47 | 15.79 | +0.319% | 45,409 | +1.139% |
| 2026-09-28 | 16.22 | 16.28 | 15.72 | 15.74 | -3.849% | 33,641 | +1.461% |
| 2026-09-25 | 16.40 | 16.40 | 15.84 | 16.37 | -0.122% | 77,753 | -2.443% |
| 2026-09-24 | 16.09 | 16.56 | 16.09 | 16.39 | -0.546% | 48,451 | -2.563% |
| 2026-09-23 | 16.48 | 16.76 | 16.18 | 16.48 | -1.553% | 36,968 | -3.095% |
| 2026-09-22 | 16.59 | 16.99 | 16.18 | 16.74 | +0.060% | 25,332 | -4.600% |
| 2026-09-21 | 16.60 | 17.00 | 16.45 | 16.73 | +4.563% | 155,612 | -4.543% |
| 2026-09-18 | 14.51 | 16.00 | 14.51 | 16.00 | +11.888% | 45,594 | -0.187% |
| 2026-09-17 | 14.11 | 14.84 | 14.11 | 14.30 | +3.026% | 111,994 | +11.678% |
| 2026-09-16 | 14.13 | 14.22 | 13.77 | 13.88 | -2.937% | 30,817 | +15.058% |
| 2026-09-15 | 14.83 | 14.83 | 14.10 | 14.30 | -4.667% | 36,843 | +11.678% |
| 2026-09-14 | 14.55 | 15.30 | 14.55 | 15.00 | +0.604% | 14,760 | +6.467% |
| 2026-09-11 | 15.14 | 15.42 | 14.66 | 14.91 | +2.686% | 113,392 | +7.109% |
| 2026-09-10 | 14.33 | 14.69 | 14.13 | 14.52 | -1.958% | 29,668 | +9.986% |
| 2026-09-09 | 15.28 | 15.33 | 14.70 | 14.81 | -2.373% | 131,705 | +7.833% |
| 2026-09-08 | 15.15 | 15.38 | 14.78 | 15.17 | -3.191% | 23,378 | +5.274% |
| 2026-09-04 | 15.20 | 15.76 | 15.18 | 15.67 | -0.572% | 116,131 | +1.914% |
| 2026-09-03 | 15.10 | 15.99 | 14.83 | 15.76 | +10.236% | 34,972 | +1.332% |
| 2026-09-02 | 14.15 | 14.47 | 14.05 | 14.30 | +0.894% | 29,517 | +11.704% |
| 2026-09-01 | 14.43 | 14.58 | 14.05 | 14.17 | -3.627% | 57,256 | +12.703% |
| 2026-08-31 | 14.47 | 14.87 | 14.04 | 14.70 | +1.894% | 69,034 | +8.615% |
| 2026-08-28 | 14.69 | 15.00 | 14.20 | 14.43 | -4.815% | 40,543 | +10.672% |
| 2026-08-27 | 14.70 | 15.38 | 14.57 | 15.16 | +4.696% | 27,276 | +5.343% |
| 2026-08-26 | 14.24 | 14.54 | 14.16 | 14.48 | -1.430% | 30,487 | +10.290% |
| 2026-08-25 | 14.02 | 14.88 | 14.02 | 14.69 | +3.865% | 82,756 | +8.713% |
| 2026-08-24 | 14.21 | 14.59 | 14.06 | 14.14 | +0.808% | 172,251 | +12.916% |
| 2026-08-21 | 14.04 | 14.50 | 13.37 | 14.03 | +6.449% | 70,194 | +13.828% |
| 2026-08-20 | 13.00 | 13.18 | 12.70 | 13.18 | +8.526% | 34,678 | +21.168% |
| 2026-08-19 | 11.44 | 12.58 | 11.38 | 12.14 | +7.646% | 55,724 | +31.500% |
| 2026-08-18 | 11.53 | 11.68 | 11.23 | 11.28 | -2.873% | 43,865 | +41.554% |
| 2026-08-17 | 11.37 | 11.72 | 11.31 | 11.62 | +2.702% | 18,873 | +37.488% |
| 2026-08-14 | 11.30 | 11.48 | 11.15 | 11.31 | -0.417% | 332,696 | +41.202% |
| 2026-08-13 | 11.31 | 11.77 | 11.30 | 11.36 | -0.299% | 21,095 | +40.613% |
| 2026-08-12 | 11.38 | 11.55 | 11.23 | 11.39 | +0.454% | 131,403 | +40.192% |
| 2026-08-11 | 11.51 | 11.67 | 11.19 | 11.34 | -0.096% | 34,122 | +40.829% |
| 2026-08-10 | 11.62 | 11.62 | 11.13 | 11.35 | -1.309% | 24,446 | +40.694% |
| 2026-08-07 | 11.60 | 11.77 | 11.29 | 11.50 | +1.602% | 33,037 | +38.853% |
| 2026-08-06 | 11.33 | 11.45 | 11.18 | 11.32 | -0.264% | 32,773 | +41.078% |
| 2026-08-05 | 11.60 | 11.64 | 11.26 | 11.35 | -2.175% | 109,716 | +40.705% |
| 2026-08-04 | 11.45 | 11.75 | 11.31 | 11.60 | +0.890% | 100,527 | +37.644% |
| 2026-08-03 | 11.11 | 11.59 | 11.03 | 11.50 | +2.862% | 121,665 | +38.870% |
| 2026-07-31 | 11.02 | 11.35 | 10.88 | 11.18 | -3.538% | 199,551 | +42.844% |
| 2026-07-30 | 11.36 | 11.64 | 11.33 | 11.59 | +6.624% | 113,370 | +37.791% |
| 2026-07-29 | 11.43 | 11.43 | 10.87 | 10.87 | -4.899% | 58,760 | +46.918% |
| 2026-07-28 | 11.57 | 11.67 | 11.05 | 11.43 | -2.806% | 357,323 | +39.720% |
| 2026-07-27 | 11.74 | 11.99 | 11.53 | 11.76 | +2.439% | 64,013 | +35.799% |
| 2026-07-24 | 11.79 | 11.79 | 11.39 | 11.48 | -3.691% | 38,064 | +39.111% |
| 2026-07-23 | 12.10 | 12.30 | 11.83 | 11.92 | -3.716% | 87,483 | +33.977% |
| 2026-07-22 | 12.54 | 12.55 | 12.24 | 12.38 | -1.512% | 44,193 | +28.998% |
| 2026-07-21 | 12.36 | 12.78 | 12.32 | 12.57 | +7.253% | 187,881 | +27.049% |
| 2026-07-20 | 11.70 | 12.27 | 11.64 | 11.72 | +2.422% | 206,401 | +36.263% |
| 2026-07-17 | 11.37 | 11.65 | 11.15 | 11.44 | -2.030% | 159,405 | +39.563% |
| 2026-07-16 | 12.00 | 12.05 | 11.59 | 11.68 | -5.041% | 87,610 | +36.729% |
| 2026-07-15 | 12.14 | 12.44 | 12.05 | 12.30 | +1.653% | 122,488 | +29.837% |
| 2026-07-14 | 11.88 | 12.28 | 11.78 | 12.10 | +3.419% | 73,997 | +31.983% |
| 2026-07-13 | 11.84 | 11.84 | 11.47 | 11.70 | -3.306% | 47,499 | +36.496% |
| 2026-07-10 | 12.40 | 12.56 | 12.08 | 12.10 | -0.493% | 15,928 | +31.983% |
| 2026-07-09 | 12.05 | 12.25 | 12.00 | 12.16 | +1.749% | 25,579 | +31.332% |
| 2026-07-08 | 11.87 | 11.99 | 11.56 | 11.95 | -1.150% | 35,800 | +33.629% |
| 2026-07-07 | 11.98 | 12.37 | 11.95 | 12.09 | -2.814% | 17,669 | +32.093% |
| 2026-07-06 | 12.19 | 12.52 | 12.13 | 12.44 | +2.219% | 13,015 | +28.376% |
| 2026-07-02 | 12.17 | 12.70 | 11.90 | 12.17 | +3.751% | 44,111 | +31.224% |
| 2026-07-01 | 11.25 | 12.12 | 11.25 | 11.73 | +3.257% | 128,494 | +36.147% |
| 2026-06-30 | 11.59 | 11.59 | 11.08 | 11.36 | -4.458% | 219,362 | +40.581% |
| 2026-06-29 | 11.66 | 12.00 | 11.27 | 11.89 | +2.944% | 202,791 | +34.315% |
| 2026-06-26 | 11.21 | 11.66 | 11.21 | 11.55 | +1.227% | 142,617 | +38.268% |
| 2026-06-25 | 12.17 | 12.17 | 11.37 | 11.41 | -4.118% | 278,574 | +39.965% |
| 2026-06-24 | 12.78 | 12.78 | 11.88 | 11.90 | -7.609% | 48,679 | +34.202% |
| 2026-06-23 | 13.07 | 13.20 | 12.84 | 12.88 | -4.167% | 54,829 | +23.991% |
| 2026-06-22 | 13.71 | 14.29 | 13.26 | 13.44 | -0.371% | 84,288 | +18.824% |
| 2026-06-18 | 13.64 | 13.66 | 13.13 | 13.49 | -1.172% | 21,059 | +18.384% |
| 2026-06-17 | 13.69 | 14.28 | 13.65 | 13.65 | -1.586% | 34,408 | +16.996% |
| 2026-06-16 | 14.16 | 14.16 | 13.68 | 13.87 | -2.530% | 35,887 | +15.141% |
| 2026-06-15 | 14.26 | 14.49 | 14.05 | 14.23 | +6.992% | 130,201 | +12.228% |
| 2026-06-12 | 13.19 | 13.86 | 13.10 | 13.30 | +0.377% | 52,155 | +20.075% |
| 2026-06-11 | 12.87 | 13.26 | 12.53 | 13.25 | +4.909% | 43,078 | +20.528% |
| 2026-06-10 | 12.86 | 13.20 | 12.55 | 12.63 | -1.788% | 25,007 | +26.445% |
| 2026-06-09 | 13.20 | 13.33 | 12.38 | 12.86 | -2.943% | 56,817 | +24.184% |
| 2026-06-08 | 12.79 | 13.41 | 12.79 | 13.25 | +8.342% | 64,553 | +20.528% |
| 2026-06-05 | 13.00 | 13.00 | 11.88 | 12.23 | -7.068% | 63,344 | +30.583% |
| 2026-06-04 | 13.07 | 13.56 | 13.00 | 13.16 | +0.228% | 166,368 | +21.353% |
| 2026-06-03 | 13.73 | 13.82 | 13.13 | 13.13 | -5.061% | 65,430 | +21.630% |
| 2026-06-02 | 14.20 | 14.59 | 13.74 | 13.83 | -6.428% | 60,612 | +15.474% |
| 2026-06-01 | 14.62 | 14.94 | 14.40 | 14.78 | -0.404% | 27,649 | +8.051% |
| 2026-05-29 | 14.45 | 14.90 | 14.22 | 14.84 | +1.853% | 53,973 | +7.615% |
| 2026-05-28 | 14.12 | 14.67 | 14.03 | 14.57 | +0.344% | 62,148 | +9.609% |
| 2026-05-27 | 14.53 | 14.65 | 14.25 | 14.52 | +0.069% | 134,207 | +9.986% |
| 2026-05-26 | 14.56 | 15.00 | 14.46 | 14.51 | +0.207% | 91,575 | +10.062% |
| 2026-05-22 | 14.86 | 15.12 | 14.43 | 14.48 | -3.273% | 228,419 | +10.290% |
| 2026-05-21 | 14.86 | 15.13 | 14.54 | 14.97 | +1.975% | 189,580 | +6.680% |
| 2026-05-20 | 14.70 | 14.78 | 14.46 | 14.68 | +1.278% | 101,671 | +8.787% |
| 2026-05-19 | 14.43 | 14.74 | 14.19 | 14.49 | +0.380% | 36,948 | +10.177% |
| 2026-05-18 | 14.92 | 14.92 | 14.09 | 14.44 | -5.187% | 57,434 | +10.596% |
| 2026-05-15 | 15.65 | 15.65 | 15.05 | 15.23 | -3.179% | 133,740 | +4.859% |
| 2026-05-14 | 15.46 | 16.27 | 15.13 | 15.73 | +1.791% | 146,175 | +1.526% |
| 2026-05-13 | 15.83 | 15.83 | 15.25 | 15.45 | -2.195% | 23,949 | +3.344% |
| 2026-05-12 | 15.84 | 15.99 | 15.35 | 15.80 | -3.630% | 67,398 | +1.076% |
| 2026-05-11 | 15.76 | 16.50 | 15.39 | 16.40 | +3.390% | 187,515 | -2.593% |
| 2026-05-08 | 15.22 | 15.92 | 15.13 | 15.86 | +3.248% | 39,495 | +0.708% |
| 2026-05-07 | 15.78 | 15.96 | 15.15 | 15.36 | -2.360% | 78,279 | +3.979% |
| 2026-05-06 | 15.68 | 15.95 | 15.44 | 15.73 | +0.255% | 315,461 | +1.526% |
| 2026-05-05 | 15.55 | 15.80 | 15.44 | 15.69 | +1.619% | 238,787 | +1.785% |
| 2026-05-04 | 14.88 | 15.53 | 14.88 | 15.44 | +4.891% | 133,373 | +3.433% |
| 2026-05-01 | 14.66 | 15.12 | 14.66 | 14.72 | +2.119% | 209,206 | +8.492% |
| 2026-04-30 | 14.19 | 14.47 | 13.96 | 14.41 | +3.922% | 104,028 | +10.790% |
| 2026-04-29 | 14.47 | 14.47 | 13.75 | 13.87 | -4.275% | 49,022 | +15.136% |
| 2026-04-28 | 14.30 | 14.51 | 14.06 | 14.49 | -0.981% | 85,367 | +10.214% |
| 2026-04-27 | 14.85 | 15.00 | 14.45 | 14.63 | -0.654% | 88,442 | +9.132% |
| 2026-04-24 | 15.04 | 15.23 | 14.62 | 14.73 | -1.146% | 118,266 | +8.418% |
| 2026-04-23 | 15.11 | 15.25 | 14.80 | 14.90 | -2.129% | 35,768 | +7.176% |
| 2026-04-22 | 15.07 | 15.34 | 15.01 | 15.22 | +5.875% | 43,346 | +4.895% |
| 2026-04-21 | 14.80 | 14.89 | 14.15 | 14.38 | -4.133% | 42,916 | +11.057% |
| 2026-04-20 | 14.77 | 15.01 | 14.35 | 15.00 | +0.471% | 36,229 | +6.467% |
| 2026-04-17 | 14.54 | 15.28 | 14.32 | 14.93 | +6.072% | 66,457 | +6.968% |
| 2026-04-16 | 13.99 | 14.14 | 13.49 | 14.07 | +2.662% | 327,033 | +13.464% |
| 2026-04-15 | 13.74 | 13.94 | 13.44 | 13.71 | +1.107% | 333,746 | +16.484% |
| 2026-04-14 | 13.19 | 13.79 | 13.19 | 13.56 | +5.116% | 51,724 | +17.774% |
| 2026-04-13 | 12.18 | 12.98 | 12.13 | 12.90 | +1.896% | 40,203 | +23.798% |
| 2026-04-10 | 12.49 | 12.85 | 12.35 | 12.66 | +1.118% | 21,451 | +26.145% |
| 2026-04-09 | 12.43 | 12.73 | 12.15 | 12.52 | +0.643% | 85,632 | +27.556% |
| 2026-04-08 | 13.31 | 13.31 | 12.20 | 12.44 | +5.603% | 61,973 | +28.376% |
| 2026-04-07 | 11.59 | 11.97 | 11.49 | 11.78 | -0.675% | 46,590 | +35.569% |
| 2026-04-06 | 11.75 | 12.16 | 11.75 | 11.86 | +2.506% | 55,118 | +34.654% |
| 2026-04-02 | 11.43 | 11.71 | 11.20 | 11.57 | -0.942% | 30,343 | +38.029% |
| 2026-04-01 | 12.20 | 12.20 | 11.62 | 11.68 | +0.344% | 66,710 | +36.729% |
| 2026-03-31 | 11.28 | 11.88 | 11.27 | 11.64 | +2.646% | 43,130 | +37.199% |
| 2026-03-30 | 11.68 | 11.75 | 11.13 | 11.34 | -3.077% | 66,569 | +40.829% |
| 2026-03-27 | 11.99 | 11.99 | 11.39 | 11.70 | -4.004% | 426,704 | +36.496% |
| 2026-03-26 | 12.25 | 12.59 | 12.12 | 12.19 | -5.078% | 23,344 | +31.031% |
| 2026-03-25 | 13.05 | 13.15 | 12.57 | 12.84 | +2.474% | 66,104 | +24.377% |
| 2026-03-24 | 12.64 | 12.80 | 12.25 | 12.53 | -3.318% | 18,077 | +27.454% |
| 2026-03-23 | 12.71 | 13.10 | 12.71 | 12.96 | +0.935% | 21,653 | +23.225% |
| 2026-03-20 | 13.03 | 13.03 | 12.50 | 12.84 | +0.011% | 9,105 | +24.377% |
| 2026-03-19 | 12.78 | 12.99 | 12.51 | 12.84 | -2.738% | 45,686 | +24.391% |
| 2026-03-18 | 13.65 | 13.65 | 13.02 | 13.20 | -3.226% | 85,578 | +20.985% |
| 2026-03-17 | 13.46 | 14.13 | 13.44 | 13.64 | -0.621% | 165,874 | +17.082% |
| 2026-03-16 | 13.51 | 13.95 | 13.43 | 13.73 | +4.296% | 31,473 | +16.354% |
| 2026-03-13 | 13.64 | 13.69 | 13.15 | 13.16 | +2.747% | 68,114 | +21.353% |
| 2026-03-12 | 13.10 | 13.10 | 12.52 | 12.81 | -2.238% | 118,839 | +24.686% |
| 2026-03-11 | 13.14 | 13.23 | 12.75 | 13.10 | +1.326% | 24,892 | +21.895% |
| 2026-03-10 | 13.47 | 13.47 | 12.50 | 12.93 | -0.691% | 34,541 | +23.511% |
| 2026-03-09 | 12.65 | 13.05 | 12.57 | 13.02 | +3.129% | 29,510 | +22.657% |
| 2026-03-06 | 12.69 | 13.09 | 12.50 | 12.63 | -5.784% | 27,285 | +26.495% |
| 2026-03-05 | 13.67 | 13.75 | 12.99 | 13.40 | -0.888% | 133,742 | +19.179% |
| 2026-03-04 | 13.02 | 13.97 | 13.02 | 13.52 | +6.793% | 53,617 | +18.121% |
| 2026-03-03 | 12.29 | 12.67 | 12.13 | 12.66 | -0.628% | 26,757 | +26.145% |
| 2026-03-02 | 12.03 | 13.28 | 12.03 | 12.74 | +3.074% | 29,452 | +25.353% |
| 2026-02-27 | 12.59 | 12.64 | 12.18 | 12.36 | -5.142% | 34,050 | +29.207% |
| 2026-02-26 | 12.88 | 13.16 | 12.59 | 13.03 | -0.153% | 73,372 | +22.563% |
| 2026-02-25 | 12.53 | 13.32 | 12.53 | 13.05 | +7.319% | 63,432 | +22.375% |
| 2026-02-24 | 11.90 | 12.29 | 11.65 | 12.16 | +0.165% | 45,824 | +31.332% |
| 2026-02-23 | 12.25 | 12.32 | 11.95 | 12.14 | -2.880% | 50,609 | +31.549% |
| 2026-02-20 | 12.71 | 12.89 | 12.37 | 12.50 | -1.029% | 69,492 | +27.760% |
| 2026-02-19 | 12.28 | 12.64 | 12.05 | 12.63 | +1.937% | 90,877 | +26.445% |
| 2026-02-18 | 12.49 | 12.79 | 12.29 | 12.39 | -0.801% | 30,542 | +28.894% |
| 2026-02-17 | 12.59 | 12.80 | 12.29 | 12.49 | -3.775% | 140,751 | +27.862% |
| 2026-02-13 | 12.38 | 13.06 | 12.17 | 12.98 | +7.629% | 154,875 | +23.035% |
| 2026-02-12 | 12.70 | 12.70 | 11.83 | 12.06 | -2.977% | 47,789 | +32.421% |
| 2026-02-11 | 12.80 | 12.88 | 12.09 | 12.43 | -4.458% | 72,441 | +28.479% |
| 2026-02-10 | 13.25 | 13.45 | 12.89 | 13.01 | -3.630% | 176,768 | +22.752% |
| 2026-02-09 | 12.65 | 13.50 | 12.41 | 13.50 | +3.926% | 150,897 | +18.296% |
| 2026-02-06 | 11.90 | 13.20 | 11.90 | 12.99 | +19.065% | 400,294 | +22.941% |
| 2026-02-05 | 12.07 | 12.53 | 10.74 | 10.91 | -16.971% | 181,962 | +46.379% |
| 2026-02-04 | 13.79 | 13.79 | 12.46 | 13.14 | -3.453% | 186,336 | +21.537% |
| 2026-02-03 | 14.66 | 14.66 | 13.19 | 13.61 | -6.489% | 86,153 | +17.340% |
| 2026-02-02 | 14.73 | 14.94 | 14.23 | 14.55 | -4.624% | 86,568 | +9.726% |
| 2026-01-30 | 15.18 | 15.49 | 14.89 | 15.26 | -0.522% | 90,022 | +4.653% |
| 2026-01-29 | 16.61 | 16.61 | 15.13 | 15.34 | -8.089% | 61,818 | +4.107% |
| 2026-01-28 | 16.86 | 17.09 | 16.54 | 16.69 | -0.950% | 73,398 | -4.314% |
| 2026-01-27 | 16.40 | 17.00 | 16.34 | 16.85 | +3.248% | 57,701 | -5.223% |
| 2026-01-26 | 16.52 | 16.83 | 16.31 | 16.32 | -3.260% | 73,423 | -2.145% |
| 2026-01-23 | 16.50 | 17.31 | 16.38 | 16.87 | +0.476% | 32,969 | -5.335% |
| 2026-01-22 | 17.51 | 17.51 | 16.53 | 16.79 | -1.813% | 68,413 | -4.884% |
| 2026-01-21 | 16.86 | 17.29 | 16.34 | 17.10 | +1.423% | 152,146 | -6.608% |
| 2026-01-20 | 16.99 | 17.36 | 16.75 | 16.86 | -7.566% | 172,399 | -5.279% |
| 2026-01-16 | 18.25 | 18.50 | 17.80 | 18.24 | +0.275% | 34,134 | -12.445% |
| 2026-01-15 | 18.71 | 18.71 | 18.00 | 18.19 | -1.569% | 24,710 | -12.205% |
| 2026-01-14 | 17.88 | 18.68 | 17.86 | 18.48 | +4.584% | 77,798 | -13.582% |
| 2026-01-13 | 17.23 | 17.73 | 17.02 | 17.67 | +3.032% | 51,494 | -9.621% |
| 2026-01-12 | 16.32 | 17.25 | 16.32 | 17.15 | +3.876% | 40,411 | -6.880% |
| 2026-01-09 | 17.14 | 17.14 | 16.33 | 16.51 | -1.843% | 49,816 | -3.271% |
| 2026-01-08 | 16.57 | 17.16 | 16.35 | 16.82 | +0.059% | 199,997 | -5.054% |
| 2026-01-07 | 17.00 | 17.23 | 16.56 | 16.81 | -0.826% | 282,067 | -4.997% |
| 2026-01-06 | 17.45 | 17.45 | 16.41 | 16.95 | -0.761% | 163,858 | -5.782% |
| 2026-01-05 | 16.61 | 17.16 | 16.32 | 17.08 | +8.513% | 112,072 | -6.499% |
| 2026-01-02 | 15.29 | 15.96 | 15.16 | 15.74 | +4.863% | 111,043 | +1.461% |
| 2025-12-31 | 15.63 | 15.63 | 15.00 | 15.01 | -2.023% | 46,665 | +6.396% |
| 2025-12-30 | 15.64 | 15.69 | 15.22 | 15.32 | -1.479% | 119,581 | +4.243% |
| 2025-12-29 | 15.74 | 16.02 | 15.38 | 15.55 | -0.575% | 136,058 | +2.701% |
| 2025-12-26 | 16.03 | 16.15 | 15.51 | 15.64 | -2.433% | 84,890 | +2.110% |
| 2025-12-24 | 15.92 | 16.08 | 15.69 | 16.03 | -0.311% | 57,422 | -0.374% |
| 2025-12-23 | 16.34 | 16.34 | 15.82 | 16.08 | -1.651% | 94,333 | -0.684% |
| 2025-12-22 | 16.51 | 16.81 | 16.12 | 16.35 | +1.490% | 113,866 | -2.324% |
| 2025-12-19 | 15.68 | 16.27 | 15.68 | 16.11 | +4.883% | 63,037 | -0.869% |
| 2025-12-18 | 15.96 | 16.20 | 15.25 | 15.36 | -0.065% | 43,970 | +3.971% |
| 2025-12-17 | 16.03 | 16.39 | 15.37 | 15.37 | -3.938% | 46,611 | +3.904% |
| 2025-12-16 | 15.66 | 16.12 | 15.63 | 16.00 | +1.523% | 32,728 | -0.187% |
| 2025-12-15 | 17.10 | 17.11 | 15.67 | 15.76 | -7.457% | 295,154 | +1.332% |
| 2025-12-12 | 17.29 | 17.87 | 16.74 | 17.03 | -2.963% | 194,689 | -6.224% |
| 2025-12-11 | 17.64 | 17.64 | 16.89 | 17.55 | -3.146% | 163,414 | -9.003% |
| 2025-12-10 | 17.97 | 18.30 | 17.73 | 18.12 | +0.835% | 34,082 | -11.865% |
| 2025-12-09 | 17.53 | 18.50 | 17.26 | 17.97 | +4.416% | 40,337 | -11.130% |
| 2025-12-08 | 17.56 | 17.56 | 16.91 | 17.21 | +2.076% | 29,444 | -7.205% |
| 2025-12-05 | 17.02 | 17.54 | 16.55 | 16.86 | -4.368% | 54,026 | -5.279% |
| 2025-12-04 | 17.70 | 17.79 | 17.25 | 17.63 | +0.800% | 35,546 | -9.416% |
| 2025-12-03 | 17.00 | 17.58 | 16.93 | 17.49 | +2.822% | 124,066 | -8.691% |
| 2025-12-02 | 16.63 | 17.34 | 16.59 | 17.01 | +5.456% | 60,658 | -6.114% |
| 2025-12-01 | 15.95 | 16.57 | 15.73 | 16.13 | -4.556% | 76,113 | -0.992% |
| 2025-11-28 | 17.42 | 17.42 | 16.90 | 16.90 | +0.835% | 23,722 | -5.503% |
| 2025-11-26 | 16.17 | 16.78 | 15.94 | 16.76 | +5.608% | 149,112 | -4.714% |
| 2025-11-25 | 15.45 | 15.95 | 15.37 | 15.87 | -1.673% | 52,511 | +0.630% |
| 2025-11-24 | 15.29 | 16.14 | 15.06 | 16.14 | +8.177% | 197,124 | -1.053% |
| 2025-11-21 | 14.88 | 15.38 | 14.42 | 14.92 | -2.865% | 266,135 | +7.038% |
| 2025-11-20 | 16.41 | 16.80 | 15.10 | 15.36 | -3.153% | 58,800 | +3.971% |
| 2025-11-19 | 16.29 | 16.53 | 15.61 | 15.86 | -3.879% | 57,186 | +0.694% |
| 2025-11-18 | 15.90 | 16.95 | 15.86 | 16.50 | +2.357% | 47,783 | -3.212% |
| 2025-11-17 | 16.50 | 17.18 | 15.96 | 16.12 | -5.176% | 78,179 | -0.931% |
| 2025-11-14 | 16.48 | 17.74 | 16.48 | 17.00 | -2.243% | 68,999 | -6.059% |
| 2025-11-13 | 18.37 | 18.60 | 17.20 | 17.39 | -7.941% | 171,956 | -8.166% |
| 2025-11-12 | 19.36 | 19.46 | 18.60 | 18.89 | -0.892% | 180,086 | -15.458% |
| 2025-11-11 | 19.47 | 19.50 | 18.99 | 19.06 | -3.543% | 131,672 | -16.212% |
| 2025-11-10 | 19.93 | 20.17 | 19.48 | 19.76 | +1.461% | 35,777 | -19.180% |
| 2025-11-07 | 18.28 | 19.60 | 18.20 | 19.48 | +1.224% | 65,057 | -18.000% |
| 2025-11-06 | 20.23 | 20.33 | 19.04 | 19.24 | -5.917% | 257,725 | -16.996% |
| 2025-11-05 | 19.81 | 20.89 | 19.50 | 20.45 | +3.231% | 143,120 | -21.907% |
| 2025-11-04 | 20.53 | 21.15 | 19.52 | 19.81 | -6.025% | 262,590 | -19.384% |
| 2025-11-03 | 21.51 | 21.69 | 20.92 | 21.08 | -2.226% | 143,045 | -24.241% |
| 2025-10-31 | 21.50 | 21.87 | 21.28 | 21.56 | +4.205% | 49,932 | -25.928% |
| 2025-10-30 | 21.55 | 21.55 | 20.60 | 20.69 | -4.874% | 129,351 | -22.813% |
| 2025-10-29 | 22.22 | 22.22 | 21.62 | 21.75 | -2.027% | 52,650 | -26.575% |
| 2025-10-28 | 22.88 | 23.00 | 22.20 | 22.20 | -3.520% | 46,334 | -28.063% |
| 2025-10-27 | 22.96 | 23.07 | 22.54 | 23.01 | +3.602% | 52,546 | -30.595% |
| 2025-10-24 | 21.99 | 22.28 | 21.58 | 22.21 | +5.061% | 40,111 | -28.095% |
| 2025-10-23 | 20.81 | 22.09 | 20.75 | 21.14 | +2.076% | 40,546 | -24.456% |
| 2025-10-22 | 21.50 | 21.50 | 20.26 | 20.71 | -5.864% | 58,501 | -22.887% |
| 2025-10-21 | 22.24 | 22.38 | 21.31 | 22.00 | +0.182% | 45,266 | -27.409% |
| 2025-10-20 | 22.03 | 22.63 | 21.71 | 21.96 | +3.634% | 40,868 | -27.277% |
| 2025-10-17 | 20.55 | 21.31 | 20.42 | 21.19 | -0.516% | 59,089 | -24.634% |
| 2025-10-16 | 22.18 | 22.33 | 21.30 | 21.30 | -4.399% | 78,040 | -25.023% |
| 2025-10-15 | 22.98 | 22.98 | 22.05 | 22.28 | -1.022% | 49,441 | -28.321% |
| 2025-10-14 | 22.50 | 23.07 | 21.50 | 22.51 | -2.849% | 48,961 | -29.054% |
| 2025-10-13 | 22.85 | 23.25 | 22.59 | 23.17 | +1.846% | 54,047 | -31.075% |
| 2025-10-10 | 24.05 | 24.67 | 22.60 | 22.75 | -5.484% | 61,756 | -29.802% |
| 2025-10-09 | 24.06 | 24.38 | 23.67 | 24.07 | -0.824% | 44,086 | -33.652% |
| 2025-10-08 | 23.95 | 24.50 | 23.70 | 24.27 | +0.580% | 86,401 | -34.199% |
| 2025-10-07 | 24.66 | 24.69 | 23.50 | 24.13 | -1.631% | 95,134 | -33.817% |
| 2025-10-06 | 24.40 | 24.84 | 24.35 | 24.53 | +1.364% | 109,619 | -34.896% |
| 2025-10-03 | 24.11 | 24.44 | 23.48 | 24.20 | +1.510% | 50,358 | -34.008% |
| 2025-10-02 | 23.01 | 23.87 | 23.01 | 23.84 | +4.653% | 75,522 | -33.012% |
| 2025-10-01 | 22.63 | 22.95 | 22.22 | 22.78 | +2.244% | 64,513 | -29.895% |
| 2025-09-30 | 22.05 | 22.39 | 21.83 | 22.28 | +1.089% | 67,772 | -28.321% |
| 2025-09-29 | 20.77 | 22.10 | 20.77 | 22.04 | +6.371% | 67,176 | -27.541% |
| 2025-09-26 | 20.48 | 20.85 | 20.31 | 20.72 | -0.096% | 104,113 | -22.925% |
| 2025-09-25 | 21.50 | 21.50 | 20.42 | 20.74 | -5.413% | 56,786 | -22.999% |
| 2025-09-24 | 22.10 | 22.35 | 21.87 | 21.93 | +0.444% | 31,631 | -27.167% |
| 2025-09-23 | 22.20 | 22.54 | 21.78 | 21.83 | -1.222% | 41,328 | -26.844% |
| 2025-09-22 | 21.63 | 22.34 | 21.53 | 22.10 | -1.119% | 49,972 | -27.738% |
| 2025-09-19 | 22.03 | 22.64 | 21.94 | 22.35 | +0.495% | 53,053 | -28.546% |
| 2025-09-18 | 21.79 | 22.56 | 21.73 | 22.24 | +2.253% | 107,394 | -28.192% |
| 2025-09-17 | 21.75 | 21.96 | 21.25 | 21.75 | -0.275% | 52,647 | -26.575% |
| 2025-09-16 | 21.80 | 21.86 | 21.25 | 21.81 | +1.536% | 29,714 | -26.777% |
| 2025-09-15 | 21.14 | 21.60 | 21.11 | 21.48 | +0.750% | 47,807 | -25.652% |
| 2025-09-12 | 21.43 | 21.53 | 21.11 | 21.32 | +0.566% | 75,774 | -25.094% |
| 2025-09-11 | 21.70 | 21.70 | 20.79 | 21.20 | +0.379% | 44,879 | -24.670% |
| 2025-09-10 | 21.25 | 21.99 | 20.97 | 21.12 | +1.587% | 48,062 | -24.384% |
| 2025-09-09 | 20.42 | 20.96 | 20.03 | 20.79 | +3.381% | 68,591 | -23.184% |
| 2025-09-08 | 20.25 | 20.35 | 19.81 | 20.11 | +0.580% | 62,086 | -20.587% |
| 2025-09-05 | 20.67 | 20.67 | 19.47 | 19.99 | +0.371% | 52,999 | -20.126% |
| 2025-09-04 | 20.48 | 20.48 | 19.67 | 19.92 | -2.449% | 75,163 | -19.829% |
| 2025-09-03 | 20.55 | 20.96 | 20.37 | 20.42 | -1.353% | 27,959 | -21.792% |
| 2025-09-02 | 20.52 | 21.03 | 20.30 | 20.70 | -0.576% | 39,578 | -22.850% |
| 2025-08-29 | 21.21 | 21.21 | 20.57 | 20.82 | -1.233% | 70,564 | -23.295% |
| 2025-08-28 | 21.17 | 21.40 | 21.00 | 21.08 | +0.143% | 39,103 | -24.241% |
| 2025-08-27 | 20.99 | 21.49 | 20.99 | 21.05 | -0.661% | 51,568 | -24.133% |
| 2025-08-26 | 21.09 | 21.19 | 20.65 | 21.19 | +1.194% | 54,620 | -24.634% |
| 2025-08-25 | 21.11 | 21.44 | 20.56 | 20.94 | -2.740% | 69,644 | -23.734% |
| 2025-08-22 | 20.53 | 21.79 | 20.39 | 21.53 | +4.363% | 67,850 | -25.824% |
| 2025-08-21 | 20.83 | 20.85 | 20.45 | 20.63 | -1.386% | 27,996 | -22.588% |
| 2025-08-20 | 20.97 | 20.97 | 19.93 | 20.92 | +0.674% | 63,659 | -23.662% |
| 2025-08-19 | 22.08 | 22.18 | 20.62 | 20.78 | -5.287% | 68,404 | -23.147% |
| 2025-08-18 | 21.60 | 22.18 | 21.21 | 21.94 | +1.339% | 95,419 | -27.211% |
| 2025-08-15 | 22.00 | 22.06 | 21.50 | 21.65 | -2.565% | 57,471 | -26.236% |
| 2025-08-14 | 22.26 | 22.50 | 21.72 | 22.22 | -1.244% | 76,222 | -28.128% |
| 2025-08-13 | 22.43 | 23.08 | 22.26 | 22.50 | +0.716% | 67,360 | -29.022% |
| 2025-08-12 | 22.71 | 22.80 | 22.07 | 22.34 | -1.845% | 93,765 | -28.514% |
| 2025-08-11 | 22.93 | 23.40 | 22.58 | 22.76 | +2.063% | 166,321 | -29.833% |
| 2025-08-08 | 22.46 | 22.50 | 21.90 | 22.30 | -0.801% | 53,701 | -28.386% |
| 2025-08-07 | 22.06 | 22.60 | 21.97 | 22.48 | +3.690% | 118,585 | -28.959% |
| 2025-08-06 | 21.20 | 21.80 | 21.11 | 21.68 | +1.119% | 64,770 | -26.338% |
| 2025-08-05 | 21.78 | 21.78 | 21.09 | 21.44 | -3.423% | 68,535 | -25.513% |
| 2025-08-04 | 21.57 | 22.27 | 21.42 | 22.20 | +2.921% | 69,533 | -28.063% |
| 2025-08-01 | 22.43 | 22.43 | 21.47 | 21.57 | -8.017% | 207,002 | -25.962% |
| 2025-07-31 | 23.71 | 24.04 | 23.32 | 23.45 | -0.425% | 55,740 | -31.898% |
| 2025-07-30 | 23.46 | 23.99 | 23.31 | 23.55 | +1.030% | 83,573 | -32.187% |
| 2025-07-29 | 24.23 | 24.23 | 23.00 | 23.31 | -3.278% | 148,051 | -31.489% |
| 2025-07-28 | 24.72 | 24.89 | 23.97 | 24.10 | -0.578% | 56,951 | -33.734% |
| 2025-07-25 | 24.39 | 24.57 | 23.76 | 24.24 | -1.583% | 84,463 | -34.117% |
| 2025-07-24 | 24.47 | 25.01 | 24.26 | 24.63 | -0.203% | 69,691 | -35.160% |
| 2025-07-23 | 24.89 | 24.89 | 24.20 | 24.68 | -0.041% | 89,928 | -35.292% |
| 2025-07-22 | 24.90 | 24.90 | 23.66 | 24.69 | -0.202% | 130,370 | -35.318% |
| 2025-07-21 | 25.47 | 25.90 | 24.51 | 24.74 | -0.842% | 188,640 | -35.449% |
| 2025-07-18 | 25.68 | 25.75 | 24.51 | 24.95 | -1.071% | 106,126 | -35.992% |
| 2025-07-17 | 25.01 | 25.33 | 24.35 | 25.22 | +1.653% | 107,067 | -36.677% |
| 2025-07-16 | 24.40 | 24.94 | 24.11 | 24.81 | +3.203% | 100,144 | -35.631% |
| 2025-07-15 | 25.00 | 25.00 | 23.75 | 24.04 | -3.454% | 179,195 | -33.569% |
| 2025-07-14 | 25.22 | 25.22 | 24.49 | 24.90 | +2.175% | 145,065 | -35.863% |
| 2025-07-11 | 24.61 | 24.80 | 24.15 | 24.37 | +1.204% | 128,106 | -34.469% |
| 2025-07-10 | 23.81 | 24.17 | 23.25 | 24.08 | +0.964% | 117,232 | -33.679% |
| 2025-07-09 | 23.44 | 23.88 | 22.73 | 23.85 | +3.291% | 68,353 | -33.040% |
| 2025-07-08 | 23.39 | 23.39 | 22.78 | 23.09 | +0.304% | 167,556 | -30.836% |
| 2025-07-07 | 23.39 | 23.39 | 22.75 | 23.02 | -2.001% | 108,669 | -30.626% |
| 2025-07-03 | 23.50 | 23.81 | 23.35 | 23.49 | -0.886% | 74,809 | -32.014% |
| 2025-07-02 | 22.53 | 23.70 | 22.50 | 23.70 | +5.945% | 156,026 | -32.616% |
| 2025-07-01 | 23.21 | 23.22 | 22.27 | 22.37 | -3.619% | 80,823 | -28.610% |
| 2025-06-30 | 23.08 | 23.37 | 22.67 | 23.21 | +4.127% | 109,212 | -31.193% |
| 2025-06-27 | 22.63 | 22.63 | 21.82 | 22.29 | -0.447% | 65,463 | -28.354% |
| 2025-06-26 | 22.22 | 22.74 | 21.91 | 22.39 | +0.629% | 67,789 | -28.674% |
| 2025-06-25 | 22.50 | 22.59 | 21.89 | 22.25 | +1.413% | 47,070 | -28.225% |
| 2025-06-24 | 21.40 | 22.00 | 21.17 | 21.94 | +3.442% | 49,151 | -27.211% |
| 2025-06-23 | 21.00 | 21.34 | 20.32 | 21.21 | -1.669% | 77,246 | -24.705% |
| 2025-06-20 | 22.01 | 22.16 | 21.49 | 21.57 | -0.530% | 61,891 | -25.962% |
| 2025-06-18 | 21.14 | 21.84 | 20.80 | 21.68 | +2.675% | 70,424 | -26.355% |
| 2025-06-17 | 21.65 | 21.65 | 20.75 | 21.12 | -3.781% | 55,532 | -24.384% |
| 2025-06-16 | 21.40 | 21.95 | 21.31 | 21.95 | +7.862% | 40,017 | -27.244% |
| 2025-06-13 | 20.11 | 20.56 | 20.08 | 20.35 | -1.198% | 46,816 | -21.523% |
| 2025-06-12 | 20.85 | 21.01 | 20.57 | 20.60 | -0.882% | 32,352 | -22.463% |
| 2025-06-11 | 21.23 | 21.23 | 20.50 | 20.78 | -1.330% | 80,582 | -23.147% |
| 2025-06-10 | 21.45 | 21.45 | 20.63 | 21.06 | -2.047% | 44,913 | -24.169% |
| 2025-06-09 | 21.49 | 21.50 | 20.94 | 21.50 | +2.479% | 49,178 | -25.721% |
| 2025-06-06 | 20.35 | 21.42 | 20.04 | 20.98 | +6.497% | 139,349 | -23.880% |
| 2025-06-05 | 20.24 | 20.63 | 19.23 | 19.70 | -1.844% | 30,507 | -18.934% |
| 2025-06-04 | 20.24 | 20.38 | 19.67 | 20.07 | -1.424% | 55,786 | -20.429% |
| 2025-06-03 | 19.40 | 20.48 | 19.40 | 20.36 | +5.931% | 62,405 | -21.562% |
| 2025-06-02 | 18.63 | 19.35 | 18.63 | 19.22 | +2.234% | 46,330 | -16.909% |
| 2025-05-30 | 19.08 | 19.13 | 18.35 | 18.80 | -2.185% | 35,630 | -15.053% |
| 2025-05-29 | 20.04 | 20.04 | 19.01 | 19.22 | -2.188% | 73,806 | -16.909% |
| 2025-05-28 | 20.11 | 20.13 | 19.30 | 19.65 | -2.819% | 52,232 | -18.728% |
| 2025-05-27 | 20.50 | 20.75 | 19.98 | 20.22 | +2.848% | 68,673 | -21.019% |
| 2025-05-23 | 19.19 | 20.03 | 18.58 | 19.66 | -7.133% | 149,916 | -18.769% |
| 2025-05-22 | 22.90 | 22.98 | 20.37 | 21.17 | -7.514% | 258,092 | -24.563% |
| 2025-05-21 | 20.78 | 23.47 | 20.50 | 22.89 | +15.606% | 345,779 | -30.232% |
| 2025-05-20 | 19.39 | 20.10 | 19.20 | 19.80 | +2.378% | 126,711 | -19.343% |
| 2025-05-19 | 18.12 | 19.50 | 18.12 | 19.34 | +4.428% | 98,226 | -17.425% |
| 2025-05-16 | 18.04 | 18.93 | 18.04 | 18.52 | +3.003% | 78,875 | -13.769% |
| 2025-05-15 | 18.28 | 18.28 | 17.59 | 17.98 | -1.371% | 35,161 | -11.179% |
| 2025-05-14 | 18.42 | 18.55 | 18.08 | 18.23 | -0.491% | 139,330 | -12.397% |
| 2025-05-13 | 17.78 | 18.60 | 17.54 | 18.32 | +6.947% | 78,682 | -12.828% |
| 2025-05-12 | 17.50 | 17.50 | 16.80 | 17.13 | +2.391% | 67,676 | -6.772% |
| 2025-05-09 | 17.21 | 17.48 | 16.55 | 16.73 | -1.006% | 53,911 | -4.543% |
| 2025-05-08 | 16.50 | 17.10 | 16.37 | 16.90 | +6.356% | 60,623 | -5.503% |
| 2025-05-07 | 16.00 | 16.08 | 15.67 | 15.89 | +0.601% | 20,836 | +0.503% |
| 2025-05-06 | 15.36 | 15.88 | 15.30 | 15.79 | -0.347% | 48,077 | +1.108% |
| 2025-05-05 | 15.76 | 16.15 | 15.60 | 15.85 | -2.641% | 54,100 | +0.757% |
| 2025-05-02 | 15.83 | 16.49 | 15.70 | 16.28 | +4.560% | 63,645 | -1.904% |
| 2025-05-01 | 15.38 | 16.00 | 15.10 | 15.57 | +3.524% | 38,652 | +2.569% |
| 2025-04-30 | 14.93 | 15.14 | 14.26 | 15.04 | -0.529% | 43,284 | +6.184% |
| 2025-04-29 | 15.00 | 15.21 | 14.85 | 15.12 | +0.935% | 33,919 | +5.622% |
| 2025-04-28 | 15.14 | 15.25 | 14.54 | 14.98 | -0.991% | 46,267 | +6.609% |
| 2025-04-25 | 14.81 | 15.20 | 14.56 | 15.13 | +2.925% | 39,383 | +5.552% |
| 2025-04-24 | 14.22 | 14.73 | 14.22 | 14.70 | +2.869% | 34,261 | +8.639% |
| 2025-04-23 | 14.62 | 14.67 | 14.12 | 14.29 | +2.291% | 46,786 | +11.756% |
| 2025-04-22 | 13.07 | 14.15 | 13.07 | 13.97 | +9.827% | 46,259 | +14.316% |
| 2025-04-21 | 12.85 | 13.12 | 12.48 | 12.72 | -0.857% | 26,367 | +25.550% |
| 2025-04-17 | 12.74 | 12.91 | 12.50 | 12.83 | +1.987% | 39,846 | +24.474% |
| 2025-04-16 | 12.51 | 12.80 | 12.35 | 12.58 | -0.945% | 23,946 | +26.948% |
| 2025-04-15 | 12.89 | 13.17 | 12.49 | 12.70 | 0.000% | 42,689 | +25.748% |