EMDM
First Trust Bloomberg Emerging Market Democracies ETF
stockNYSEETF
Market OpenOct 5, 2026 11:22:31 AM EDT
43.18USD+2.208%(+0.93)2,520
Pre-marketOct 5, 2026 9:20:30 AM EDT
42.89USD+1.522%(+0.64)
EMDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.18 | 43.18 | 43.18 | 43.18 | +2.208% | 2,520 | 0.000% |
| 2026-10-02 | 41.98 | 42.30 | 41.90 | 42.25 | +1.608% | 7,353 | +2.208% |
| 2026-10-01 | 41.65 | 41.74 | 41.19 | 41.58 | +0.092% | 8,752 | +3.852% |
| 2026-09-30 | 41.90 | 41.95 | 41.54 | 41.54 | -1.201% | 7,276 | +3.948% |
| 2026-09-29 | 42.10 | 42.20 | 41.89 | 42.05 | +0.376% | 3,324 | +2.699% |
| 2026-09-28 | 41.85 | 42.06 | 41.67 | 41.89 | -1.978% | 3,743 | +3.085% |
| 2026-09-25 | 42.61 | 42.76 | 42.40 | 42.73 | +1.140% | 21,907 | +1.046% |
| 2026-09-24 | 42.55 | 42.55 | 42.16 | 42.25 | -1.383% | 39,340 | +2.197% |
| 2026-09-23 | 43.14 | 43.15 | 42.79 | 42.84 | -2.229% | 2,274 | +0.784% |
| 2026-09-22 | 43.48 | 43.89 | 43.39 | 43.82 | +0.696% | 5,053 | -1.463% |
| 2026-09-21 | 43.20 | 43.55 | 43.20 | 43.52 | +2.627% | 1,592 | -0.777% |
| 2026-09-18 | 42.41 | 42.41 | 42.16 | 42.40 | -0.538% | 3,800 | +1.829% |
| 2026-09-17 | 42.54 | 42.63 | 42.51 | 42.63 | +1.906% | 3,500 | +1.282% |
| 2026-09-16 | 42.16 | 42.37 | 41.61 | 41.84 | -0.205% | 6,755 | +3.212% |
| 2026-09-15 | 42.08 | 42.08 | 41.70 | 41.92 | -0.206% | 10,926 | +3.000% |
| 2026-09-14 | 41.82 | 42.17 | 41.73 | 42.01 | -2.984% | 4,689 | +2.788% |
| 2026-09-11 | 43.49 | 43.49 | 43.21 | 43.30 | +1.179% | 7,557 | -0.279% |
| 2026-09-10 | 42.73 | 43.03 | 42.73 | 42.80 | -1.775% | 86,105 | +0.897% |
| 2026-09-09 | 43.71 | 43.87 | 43.48 | 43.57 | -0.389% | 7,543 | -0.895% |
| 2026-09-08 | 43.80 | 43.92 | 43.74 | 43.74 | +1.107% | 5,908 | -1.280% |
| 2026-09-04 | 42.81 | 43.31 | 42.81 | 43.26 | +1.172% | 1,868 | -0.187% |
| 2026-09-03 | 42.63 | 42.76 | 42.38 | 42.76 | +1.053% | 4,749 | +0.982% |
| 2026-09-02 | 42.24 | 42.32 | 42.14 | 42.31 | +0.925% | 2,811 | +2.045% |
| 2026-09-01 | 42.13 | 42.33 | 41.88 | 41.93 | -0.613% | 3,453 | +2.989% |
| 2026-08-31 | 42.14 | 42.19 | 42.01 | 42.19 | +0.405% | 4,237 | +2.358% |
| 2026-08-28 | 42.17 | 42.34 | 41.82 | 42.02 | -0.814% | 7,285 | +2.773% |
| 2026-08-27 | 42.29 | 42.46 | 42.24 | 42.36 | +0.361% | 3,098 | +1.936% |
| 2026-08-26 | 42.41 | 42.41 | 42.21 | 42.21 | -0.559% | 5,566 | +2.303% |
| 2026-08-25 | 42.06 | 42.45 | 42.06 | 42.45 | +1.835% | 3,730 | +1.731% |
| 2026-08-24 | 41.73 | 41.75 | 41.65 | 41.68 | -1.572% | 10,037 | +3.599% |
| 2026-08-21 | 42.27 | 42.40 | 42.23 | 42.35 | +1.911% | 2,797 | +1.970% |
| 2026-08-20 | 41.31 | 41.58 | 41.31 | 41.55 | +0.921% | 5,486 | +3.919% |
| 2026-08-19 | 41.24 | 41.29 | 41.08 | 41.17 | +1.775% | 5,300 | +4.876% |
| 2026-08-18 | 40.83 | 40.83 | 40.45 | 40.45 | -3.007% | 1,256 | +6.737% |
| 2026-08-17 | 41.72 | 42.07 | 41.71 | 41.71 | +1.118% | 3,931 | +3.528% |
| 2026-08-14 | 41.44 | 41.44 | 41.19 | 41.25 | -0.003% | 3,336 | +4.685% |
| 2026-08-13 | 41.25 | 41.46 | 41.25 | 41.25 | +0.215% | 4,073 | +4.682% |
| 2026-08-12 | 41.25 | 41.27 | 41.10 | 41.16 | +1.541% | 2,783 | +4.906% |
| 2026-08-11 | 40.83 | 40.91 | 40.43 | 40.54 | +0.198% | 36,050 | +6.523% |
| 2026-08-10 | 40.39 | 40.54 | 40.39 | 40.46 | -0.936% | 30,141 | +6.734% |
| 2026-08-07 | 41.16 | 41.16 | 40.62 | 40.84 | +0.941% | 1,137 | +5.735% |
| 2026-08-06 | 40.74 | 40.74 | 40.46 | 40.46 | -1.368% | 3,176 | +6.730% |
| 2026-08-05 | 41.15 | 41.16 | 41.01 | 41.02 | -0.038% | 4,898 | +5.270% |
| 2026-08-04 | 40.90 | 41.15 | 40.84 | 41.03 | +2.416% | 5,804 | +5.230% |
| 2026-08-03 | 39.70 | 40.07 | 39.70 | 40.07 | +0.416% | 38,187 | +7.772% |
| 2026-07-31 | 40.63 | 40.63 | 39.90 | 39.90 | +0.462% | 5,787 | +8.221% |
| 2026-07-30 | 39.26 | 39.72 | 39.26 | 39.72 | +4.314% | 813 | +8.721% |
| 2026-07-29 | 38.13 | 38.59 | 38.01 | 38.07 | -2.310% | 4,883 | +13.411% |
| 2026-07-28 | 38.85 | 39.13 | 38.59 | 38.97 | -1.742% | 12,885 | +10.791% |
| 2026-07-27 | 39.93 | 40.06 | 39.17 | 39.67 | +0.197% | 15,918 | +8.861% |
| 2026-07-24 | 39.78 | 40.04 | 39.49 | 39.59 | -1.866% | 5,707 | +9.075% |
| 2026-07-23 | 40.65 | 40.90 | 40.22 | 40.34 | -1.191% | 4,703 | +7.040% |
| 2026-07-22 | 40.82 | 40.96 | 40.75 | 40.83 | -0.024% | 2,037 | +5.765% |
| 2026-07-21 | 40.44 | 40.84 | 40.44 | 40.84 | +3.394% | 2,251 | +5.740% |
| 2026-07-20 | 37.87 | 41.68 | 37.87 | 39.50 | -0.289% | 112,297 | +9.329% |
| 2026-07-17 | 38.90 | 39.91 | 38.89 | 39.61 | -0.791% | 9,404 | +9.013% |
| 2026-07-16 | 40.22 | 40.28 | 39.78 | 39.93 | -2.745% | 65,655 | +8.150% |
| 2026-07-15 | 41.35 | 41.35 | 40.62 | 41.05 | -0.644% | 6,768 | +5.181% |
| 2026-07-14 | 41.05 | 41.47 | 41.05 | 41.32 | +2.173% | 34,628 | +4.504% |
| 2026-07-13 | 40.96 | 40.96 | 40.42 | 40.44 | -3.882% | 9,508 | +6.775% |
| 2026-07-10 | 41.73 | 42.14 | 41.73 | 42.07 | +0.493% | 6,526 | +2.630% |
| 2026-07-09 | 41.74 | 42.09 | 41.74 | 41.87 | +1.093% | 15,587 | +3.136% |
| 2026-07-08 | 41.02 | 41.41 | 40.80 | 41.41 | -0.005% | 3,028 | +4.264% |
| 2026-07-07 | 41.76 | 41.77 | 41.24 | 41.42 | -3.085% | 8,486 | +4.258% |
| 2026-07-06 | 42.52 | 42.81 | 42.49 | 42.73 | +3.333% | 27,253 | +1.042% |
| 2026-07-02 | 42.00 | 42.39 | 40.90 | 41.36 | -1.194% | 39,705 | +4.409% |
| 2026-07-01 | 42.08 | 42.41 | 41.86 | 41.86 | -3.118% | 3,383 | +3.163% |
| 2026-06-30 | 42.83 | 43.25 | 42.83 | 43.20 | +1.189% | 8,574 | -0.054% |
| 2026-06-29 | 42.58 | 42.73 | 41.82 | 42.70 | -0.054% | 11,838 | +1.134% |
| 2026-06-26 | 42.76 | 43.06 | 42.71 | 42.72 | -1.120% | 6,554 | +1.080% |
| 2026-06-25 | 43.76 | 43.76 | 43.02 | 43.20 | +1.934% | 47,987 | -0.052% |
| 2026-06-24 | 42.56 | 42.64 | 42.25 | 42.38 | -0.207% | 6,902 | +1.881% |
| 2026-06-23 | 42.38 | 42.92 | 42.38 | 42.47 | -5.536% | 5,821 | +1.670% |
| 2026-06-22 | 45.02 | 45.03 | 44.81 | 44.96 | +0.040% | 18,296 | -3.959% |
| 2026-06-18 | 44.65 | 45.01 | 44.65 | 44.94 | +3.085% | 6,667 | -3.921% |
| 2026-06-17 | 44.38 | 44.63 | 43.60 | 43.60 | 0.000% | 6,087 | -0.957% |
| 2026-06-16 | 44.10 | 44.21 | 43.60 | 43.60 | -1.028% | 5,817 | -0.957% |
| 2026-06-15 | 44.20 | 44.21 | 43.95 | 44.05 | +3.147% | 17,190 | -1.975% |
| 2026-06-12 | 42.50 | 42.76 | 42.41 | 42.71 | +0.705% | 2,550 | +1.110% |
| 2026-06-11 | 40.79 | 42.49 | 40.79 | 42.41 | +5.585% | 8,286 | +1.822% |
| 2026-06-10 | 40.66 | 40.80 | 40.13 | 40.16 | -2.010% | 6,616 | +7.509% |
| 2026-06-09 | 41.69 | 41.69 | 40.19 | 40.99 | +0.372% | 4,340 | +5.348% |
| 2026-06-08 | 41.04 | 41.06 | 40.69 | 40.84 | +1.753% | 4,073 | +5.741% |
| 2026-06-05 | 41.45 | 41.45 | 40.05 | 40.13 | -6.870% | 28,155 | +7.594% |
| 2026-06-04 | 42.74 | 43.16 | 42.71 | 43.09 | -1.089% | 3,127 | +0.203% |
| 2026-06-03 | 43.75 | 43.85 | 43.48 | 43.57 | -1.324% | 4,659 | -0.889% |
| 2026-06-02 | 43.74 | 44.15 | 43.74 | 44.15 | +0.807% | 5,710 | -2.201% |
| 2026-06-01 | 43.48 | 44.05 | 43.27 | 43.80 | +1.470% | 5,309 | -1.411% |
| 2026-05-29 | 43.25 | 43.32 | 43.02 | 43.16 | -0.087% | 4,040 | +0.038% |
| 2026-05-28 | 42.62 | 43.26 | 42.54 | 43.20 | +0.748% | 4,334 | -0.050% |
| 2026-05-27 | 43.20 | 43.28 | 42.73 | 42.88 | -0.026% | 11,286 | +0.697% |
| 2026-05-26 | 42.36 | 42.90 | 42.36 | 42.89 | +4.595% | 7,500 | +0.671% |
| 2026-05-22 | 41.23 | 41.24 | 40.99 | 41.01 | -0.613% | 5,091 | +5.297% |
| 2026-05-21 | 40.68 | 41.43 | 40.68 | 41.26 | +0.988% | 2,547 | +4.651% |
| 2026-05-20 | 40.02 | 40.90 | 40.02 | 40.86 | +2.629% | 9,229 | +5.685% |
| 2026-05-19 | 39.55 | 40.17 | 39.45 | 39.81 | -1.532% | 4,247 | +8.464% |
| 2026-05-18 | 40.43 | 40.45 | 40.06 | 40.43 | +0.451% | 30,195 | +6.802% |
| 2026-05-15 | 40.32 | 40.41 | 40.23 | 40.25 | -3.866% | 7,946 | +7.283% |
| 2026-05-14 | 41.78 | 42.02 | 41.69 | 41.87 | +0.727% | 5,013 | +3.136% |
| 2026-05-13 | 41.42 | 41.83 | 41.33 | 41.56 | +1.403% | 4,600 | +3.885% |
| 2026-05-12 | 41.24 | 41.24 | 40.39 | 40.99 | -2.943% | 10,612 | +5.343% |
| 2026-05-11 | 42.26 | 42.38 | 42.17 | 42.23 | +0.025% | 6,816 | +2.243% |
| 2026-05-08 | 41.73 | 42.29 | 41.73 | 42.22 | +2.253% | 6,981 | +2.268% |
| 2026-05-07 | 41.86 | 41.86 | 41.29 | 41.29 | -1.504% | 20,212 | +4.572% |
| 2026-05-06 | 41.53 | 41.92 | 41.35 | 41.92 | +4.154% | 10,182 | +2.999% |
| 2026-05-05 | 40.04 | 40.40 | 40.04 | 40.25 | +2.583% | 4,260 | +7.278% |
| 2026-05-04 | 39.62 | 39.76 | 39.18 | 39.24 | -0.363% | 96,720 | +10.049% |
| 2026-05-01 | 39.27 | 39.45 | 39.23 | 39.38 | +0.169% | 12,108 | +9.650% |
| 2026-04-30 | 38.85 | 39.31 | 38.69 | 39.31 | +2.486% | 4,833 | +9.835% |
| 2026-04-29 | 38.83 | 38.83 | 38.36 | 38.36 | -1.317% | 7,522 | +12.565% |
| 2026-04-28 | 38.79 | 38.92 | 38.75 | 38.87 | -1.328% | 4,583 | +11.083% |
| 2026-04-27 | 39.47 | 39.48 | 39.35 | 39.40 | +0.052% | 4,451 | +9.608% |
| 2026-04-24 | 39.12 | 39.45 | 39.00 | 39.37 | +1.757% | 8,865 | +9.664% |
| 2026-04-23 | 39.14 | 39.27 | 38.68 | 38.69 | -1.653% | 4,471 | +11.592% |
| 2026-04-22 | 39.29 | 39.39 | 39.25 | 39.34 | +1.261% | 6,407 | +9.747% |
| 2026-04-21 | 39.68 | 39.70 | 38.85 | 38.85 | -1.968% | 4,956 | +11.131% |
| 2026-04-20 | 39.67 | 39.67 | 39.41 | 39.63 | -1.004% | 1,796 | +8.944% |
| 2026-04-17 | 40.02 | 40.34 | 40.00 | 40.04 | +1.642% | 15,397 | +7.851% |
| 2026-04-16 | 39.44 | 39.44 | 39.23 | 39.39 | +0.171% | 6,799 | +9.622% |
| 2026-04-15 | 39.36 | 39.38 | 39.18 | 39.32 | -0.367% | 5,304 | +9.809% |
| 2026-04-14 | 39.29 | 39.47 | 39.29 | 39.47 | +1.310% | 27,654 | +9.407% |
| 2026-04-13 | 38.24 | 38.98 | 38.24 | 38.96 | +1.525% | 7,914 | +10.840% |
| 2026-04-10 | 38.48 | 38.62 | 38.36 | 38.37 | +0.136% | 6,666 | +12.530% |
| 2026-04-09 | 37.91 | 38.38 | 37.91 | 38.32 | -0.000% | 7,826 | +12.683% |
| 2026-04-08 | 38.89 | 38.89 | 38.13 | 38.32 | +5.971% | 8,567 | +12.682% |
| 2026-04-07 | 35.95 | 36.51 | 35.03 | 36.16 | +1.036% | 5,897 | +19.411% |
| 2026-04-06 | 35.91 | 35.91 | 35.70 | 35.79 | +1.555% | 12,809 | +20.648% |
| 2026-04-02 | 35.23 | 35.24 | 35.16 | 35.24 | -1.313% | 2,448 | +22.524% |
| 2026-04-01 | 35.61 | 35.97 | 35.52 | 35.71 | +1.853% | 4,618 | +20.915% |
| 2026-03-31 | 33.93 | 35.06 | 33.93 | 35.06 | +5.015% | 7,560 | +23.156% |
| 2026-03-30 | 34.01 | 34.01 | 33.29 | 33.39 | -1.134% | 8,667 | +29.333% |
| 2026-03-27 | 33.97 | 34.21 | 33.65 | 33.77 | -0.608% | 45,975 | +27.866% |
| 2026-03-26 | 34.48 | 34.48 | 33.98 | 33.98 | -3.528% | 13,345 | +27.089% |
| 2026-03-25 | 35.18 | 35.31 | 35.16 | 35.22 | +1.421% | 4,024 | +22.606% |
| 2026-03-24 | 34.24 | 34.73 | 34.24 | 34.73 | -1.144% | 1,354 | +24.348% |
| 2026-03-23 | 34.68 | 35.32 | 34.68 | 35.13 | +3.686% | 7,127 | +22.925% |
| 2026-03-20 | 34.89 | 34.89 | 33.80 | 33.88 | -4.155% | 3,182 | +27.455% |
| 2026-03-19 | 34.48 | 35.41 | 34.40 | 35.35 | -0.117% | 5,873 | +22.160% |
| 2026-03-18 | 35.94 | 35.94 | 35.39 | 35.39 | -1.945% | 1,253 | +22.016% |
| 2026-03-17 | 36.33 | 36.33 | 36.07 | 36.09 | +0.772% | 2,533 | +19.643% |
| 2026-03-16 | 35.57 | 35.85 | 35.52 | 35.81 | +3.948% | 16,379 | +20.567% |
| 2026-03-13 | 35.30 | 35.45 | 34.45 | 34.45 | -1.181% | 5,259 | +25.327% |
| 2026-03-12 | 35.31 | 35.33 | 34.87 | 34.87 | -4.145% | 3,854 | +23.846% |
| 2026-03-11 | 36.19 | 36.46 | 36.19 | 36.37 | +0.421% | 3,602 | +18.712% |
| 2026-03-10 | 36.28 | 37.04 | 36.17 | 36.22 | +0.776% | 3,643 | +19.212% |
| 2026-03-09 | 34.73 | 35.95 | 34.43 | 35.94 | +1.993% | 5,303 | +20.137% |
| 2026-03-06 | 34.92 | 35.47 | 34.85 | 35.24 | -1.592% | 6,401 | +22.531% |
| 2026-03-05 | 36.34 | 36.34 | 35.23 | 35.81 | -3.239% | 7,988 | +20.580% |
| 2026-03-04 | 36.44 | 37.25 | 36.44 | 37.01 | +1.548% | 16,174 | +16.674% |
| 2026-03-03 | 36.34 | 36.63 | 35.29 | 36.44 | -6.540% | 18,062 | +18.480% |
| 2026-03-02 | 38.88 | 39.13 | 38.55 | 38.99 | -1.449% | 3,692 | +10.732% |
| 2026-02-27 | 39.43 | 39.70 | 39.37 | 39.57 | -0.036% | 9,781 | +9.127% |
| 2026-02-26 | 39.73 | 39.73 | 39.17 | 39.58 | +0.128% | 3,090 | +9.088% |
| 2026-02-25 | 39.53 | 39.62 | 39.35 | 39.53 | +1.474% | 9,173 | +9.228% |
| 2026-02-24 | 38.53 | 39.02 | 38.53 | 38.96 | +2.343% | 4,578 | +10.838% |
| 2026-02-23 | 38.31 | 38.45 | 38.00 | 38.07 | -0.790% | 5,504 | +13.435% |
| 2026-02-20 | 37.67 | 38.41 | 37.67 | 38.37 | +2.623% | 8,800 | +12.538% |
| 2026-02-19 | 37.24 | 37.39 | 37.24 | 37.39 | +0.248% | 1,709 | +15.490% |
| 2026-02-18 | 37.47 | 37.54 | 37.21 | 37.30 | +0.554% | 4,770 | +15.776% |
| 2026-02-17 | 37.11 | 37.20 | 36.57 | 37.09 | -1.193% | 8,775 | +16.418% |
| 2026-02-13 | 37.00 | 37.54 | 36.99 | 37.54 | +0.214% | 8,471 | +15.029% |
| 2026-02-12 | 38.01 | 38.07 | 37.40 | 37.46 | -0.552% | 13,600 | +15.275% |
| 2026-02-11 | 37.15 | 37.67 | 37.12 | 37.67 | +1.952% | 5,858 | +14.639% |
| 2026-02-10 | 37.08 | 37.08 | 36.87 | 36.94 | -0.117% | 8,013 | +16.877% |
| 2026-02-09 | 36.59 | 37.06 | 36.56 | 36.99 | +1.167% | 32,246 | +16.741% |
| 2026-02-06 | 36.29 | 36.56 | 36.23 | 36.56 | +3.062% | 4,031 | +18.103% |
| 2026-02-05 | 35.52 | 35.61 | 35.33 | 35.47 | -1.242% | 3,174 | +21.720% |
| 2026-02-04 | 36.55 | 36.55 | 35.52 | 35.92 | -1.473% | 16,407 | +20.208% |
| 2026-02-03 | 36.56 | 36.56 | 36.32 | 36.46 | +1.867% | 1,983 | +18.437% |
| 2026-02-02 | 35.32 | 35.79 | 35.28 | 35.79 | +1.096% | 14,751 | +20.648% |
| 2026-01-30 | 36.12 | 36.12 | 35.27 | 35.40 | -3.032% | 3,600 | +21.970% |
| 2026-01-29 | 36.91 | 36.91 | 35.95 | 36.51 | -0.640% | 3,176 | +18.273% |
| 2026-01-28 | 36.64 | 36.74 | 36.30 | 36.74 | +1.171% | 5,544 | +17.516% |
| 2026-01-27 | 35.68 | 36.33 | 35.68 | 36.32 | +3.404% | 6,283 | +18.892% |
| 2026-01-26 | 35.33 | 35.39 | 35.12 | 35.12 | +0.321% | 3,618 | +22.939% |
| 2026-01-23 | 34.54 | 35.15 | 34.54 | 35.01 | +0.641% | 2,854 | +23.334% |
| 2026-01-22 | 34.55 | 34.83 | 34.45 | 34.79 | +1.469% | 8,916 | +24.125% |
| 2026-01-21 | 34.28 | 34.28 | 34.28 | 34.28 | +1.860% | 391 | +25.949% |
| 2026-01-20 | 33.56 | 33.73 | 33.56 | 33.66 | -0.497% | 3,643 | +28.291% |
| 2026-01-16 | 33.65 | 33.83 | 33.50 | 33.83 | +0.500% | 13,575 | +27.653% |
| 2026-01-15 | 33.73 | 33.97 | 33.62 | 33.66 | +0.453% | 4,393 | +28.291% |
| 2026-01-14 | 33.41 | 33.51 | 33.30 | 33.51 | +1.212% | 4,041 | +28.872% |
| 2026-01-13 | 33.27 | 33.27 | 33.02 | 33.10 | -0.601% | 12,145 | +30.433% |
| 2026-01-12 | 33.17 | 33.48 | 33.17 | 33.30 | +0.970% | 14,444 | +29.650% |
| 2026-01-09 | 32.94 | 33.01 | 32.90 | 32.98 | +0.731% | 1,204 | +30.908% |
| 2026-01-08 | 32.80 | 32.80 | 32.63 | 32.75 | -0.624% | 14,979 | +31.865% |
| 2026-01-07 | 32.80 | 32.95 | 32.80 | 32.95 | -0.430% | 5,892 | +31.041% |
| 2026-01-06 | 33.03 | 33.09 | 33.02 | 33.09 | +1.359% | 1,571 | +30.478% |
| 2026-01-05 | 32.50 | 32.68 | 32.48 | 32.65 | +1.628% | 18,091 | +32.251% |
| 2026-01-02 | 32.04 | 32.13 | 31.94 | 32.13 | +2.522% | 5,306 | +34.404% |
| 2025-12-31 | 31.47 | 31.47 | 31.30 | 31.34 | -0.332% | 2,477 | +37.794% |
| 2025-12-30 | 31.63 | 31.65 | 31.44 | 31.44 | +0.456% | 3,586 | +37.337% |
| 2025-12-29 | 31.14 | 31.32 | 31.07 | 31.30 | +0.606% | 14,454 | +37.962% |
| 2025-12-26 | 31.11 | 31.11 | 31.11 | 31.11 | +0.777% | 696 | +38.798% |
| 2025-12-24 | 30.91 | 30.91 | 30.87 | 30.87 | +0.425% | 322 | +39.876% |
| 2025-12-23 | 30.48 | 30.77 | 30.48 | 30.74 | +1.000% | 1,648 | +40.471% |
| 2025-12-22 | 30.32 | 30.45 | 30.20 | 30.43 | +1.059% | 5,837 | +41.876% |
| 2025-12-19 | 30.24 | 30.28 | 30.09 | 30.12 | +0.416% | 2,375 | +43.378% |
| 2025-12-18 | 30.08 | 30.08 | 29.99 | 29.99 | +1.424% | 2,621 | +43.975% |
| 2025-12-17 | 29.61 | 29.61 | 29.57 | 29.57 | -1.094% | 3,864 | +46.025% |
| 2025-12-16 | 30.00 | 30.00 | 29.83 | 29.90 | -1.079% | 4,883 | +44.427% |
| 2025-12-15 | 30.31 | 30.33 | 30.22 | 30.22 | +0.518% | 1,268 | +42.868% |
| 2025-12-12 | 30.50 | 30.50 | 30.07 | 30.07 | -3.982% | 2,691 | +43.608% |
| 2025-12-11 | 31.34 | 31.41 | 31.31 | 31.31 | +0.456% | 972 | +37.890% |
| 2025-12-10 | 30.89 | 31.17 | 30.85 | 31.17 | +1.016% | 2,759 | +38.518% |
| 2025-12-09 | 30.88 | 30.88 | 30.77 | 30.86 | +0.387% | 604 | +39.926% |
| 2025-12-08 | 30.87 | 30.87 | 30.68 | 30.74 | -0.153% | 2,032 | +40.467% |
| 2025-12-05 | 31.15 | 31.28 | 30.79 | 30.79 | -0.138% | 3,007 | +40.252% |
| 2025-12-04 | 30.86 | 30.86 | 30.82 | 30.83 | +0.130% | 1,110 | +40.058% |
| 2025-12-03 | 30.80 | 30.80 | 30.72 | 30.79 | +0.547% | 2,433 | +40.240% |
| 2025-12-02 | 30.65 | 30.68 | 30.53 | 30.62 | +0.489% | 1,465 | +41.008% |
| 2025-12-01 | 30.51 | 30.52 | 30.47 | 30.47 | -0.280% | 1,177 | +41.697% |
| 2025-11-28 | 30.46 | 30.56 | 28.54 | 30.56 | -0.410% | 1,533 | +41.300% |
| 2025-11-26 | 30.64 | 30.68 | 30.46 | 30.68 | +1.606% | 10,211 | +40.721% |
| 2025-11-25 | 29.95 | 30.20 | 29.95 | 30.20 | +0.529% | 806 | +42.980% |
| 2025-11-24 | 29.83 | 30.04 | 29.70 | 30.04 | +0.959% | 2,210 | +43.736% |
| 2025-11-21 | 29.45 | 29.81 | 29.40 | 29.76 | +0.173% | 904 | +45.115% |
| 2025-11-20 | 30.80 | 30.80 | 29.70 | 29.70 | -1.621% | 3,640 | +45.365% |
| 2025-11-19 | 30.22 | 30.28 | 30.17 | 30.19 | -0.048% | 3,900 | +43.009% |
| 2025-11-18 | 30.08 | 30.21 | 30.04 | 30.21 | -0.401% | 3,656 | +42.940% |
| 2025-11-17 | 30.61 | 30.64 | 30.28 | 30.33 | -1.002% | 2,030 | +42.367% |
| 2025-11-14 | 30.48 | 30.70 | 30.47 | 30.64 | +0.045% | 1,356 | +40.941% |
| 2025-11-13 | 31.04 | 31.09 | 30.62 | 30.62 | -1.336% | 9,659 | +41.005% |
| 2025-11-12 | 30.97 | 31.07 | 30.95 | 31.04 | +0.348% | 87,051 | +39.122% |
| 2025-11-11 | 30.74 | 30.93 | 30.74 | 30.93 | +0.864% | 468 | +39.606% |
| 2025-11-10 | 30.65 | 30.67 | 30.65 | 30.67 | +2.151% | 591 | +40.812% |
| 2025-11-07 | 29.71 | 30.02 | 29.71 | 30.02 | +0.082% | 498 | +43.841% |
| 2025-11-06 | 30.18 | 30.21 | 29.99 | 29.99 | -1.159% | 1,985 | +43.959% |
| 2025-11-05 | 30.08 | 30.35 | 30.08 | 30.35 | +1.722% | 483 | +42.290% |
| 2025-11-04 | 29.91 | 29.91 | 29.83 | 29.83 | -2.571% | 339 | +44.741% |
| 2025-11-03 | 30.60 | 30.65 | 30.60 | 30.62 | +1.084% | 976 | +41.019% |
| 2025-10-31 | 30.31 | 30.31 | 30.29 | 30.29 | +0.108% | 189 | +42.548% |
| 2025-10-30 | 30.26 | 30.26 | 30.26 | 30.26 | -0.728% | 99 | +42.702% |
| 2025-10-29 | 30.53 | 30.64 | 30.48 | 30.48 | +0.763% | 596 | +41.663% |
| 2025-10-28 | 30.04 | 30.25 | 30.04 | 30.25 | +0.460% | 302 | +42.744% |
| 2025-10-27 | 29.95 | 30.11 | 29.95 | 30.11 | +1.024% | 105 | +43.400% |
| 2025-10-24 | 29.86 | 29.86 | 29.81 | 29.81 | +0.301% | 400 | +44.869% |
| 2025-10-23 | 29.72 | 29.72 | 29.72 | 29.72 | +0.770% | 137 | +45.304% |
| 2025-10-22 | 29.42 | 29.62 | 29.40 | 29.49 | +0.332% | 2,955 | +46.423% |
| 2025-10-21 | 29.52 | 29.52 | 29.39 | 29.39 | -1.479% | 280 | +46.909% |
| 2025-10-20 | 29.83 | 29.83 | 29.83 | 29.83 | +1.034% | 501 | +44.737% |
| 2025-10-17 | 29.51 | 29.54 | 29.40 | 29.53 | -0.549% | 2,117 | +46.234% |
| 2025-10-16 | 29.52 | 29.70 | 29.52 | 29.69 | +2.187% | 3,856 | +45.431% |
| 2025-10-15 | 29.01 | 29.06 | 28.92 | 29.06 | +2.116% | 604 | +48.612% |
| 2025-10-14 | 28.25 | 28.45 | 28.25 | 28.45 | -1.107% | 303 | +51.756% |
| 2025-10-13 | 28.77 | 28.77 | 28.77 | 28.77 | +2.841% | 13 | +50.076% |
| 2025-10-10 | 28.84 | 28.87 | 27.97 | 27.98 | -2.475% | 522 | +54.341% |
| 2025-10-09 | 29.02 | 29.02 | 28.69 | 28.69 | -1.057% | 523 | +50.521% |
| 2025-10-08 | 28.99 | 28.99 | 28.99 | 28.99 | +1.250% | 8 | +48.930% |
| 2025-10-07 | 28.78 | 28.78 | 28.62 | 28.64 | -0.570% | 537 | +50.792% |
| 2025-10-06 | 28.94 | 28.94 | 28.79 | 28.80 | -0.190% | 367 | +49.932% |
| 2025-10-03 | 28.84 | 28.85 | 28.84 | 28.85 | +0.719% | 213 | +49.647% |
| 2025-10-02 | 28.56 | 28.65 | 28.56 | 28.65 | +0.462% | 216 | +50.723% |
| 2025-10-01 | 28.52 | 28.56 | 28.52 | 28.52 | +0.744% | 397 | +51.420% |
| 2025-09-30 | 28.23 | 28.31 | 28.23 | 28.31 | +0.265% | 196 | +52.547% |
| 2025-09-29 | 28.22 | 28.24 | 28.16 | 28.23 | +0.887% | 724 | +52.951% |
| 2025-09-26 | 27.80 | 27.98 | 27.80 | 27.98 | +0.720% | 164 | +54.308% |
| 2025-09-25 | 27.84 | 27.85 | 27.78 | 27.78 | -1.472% | 909 | +55.419% |
| 2025-09-24 | 28.30 | 28.35 | 28.20 | 28.20 | -0.824% | 3,094 | +53.131% |
| 2025-09-23 | 28.46 | 28.46 | 28.43 | 28.43 | +0.714% | 108 | +51.870% |
| 2025-09-22 | 27.99 | 28.23 | 27.99 | 28.23 | +0.924% | 359 | +52.955% |
| 2025-09-19 | 27.79 | 27.97 | 27.79 | 27.97 | +0.120% | 360 | +54.368% |
| 2025-09-18 | 27.91 | 27.95 | 27.90 | 27.94 | +0.295% | 1,078 | +54.554% |
| 2025-09-17 | 27.94 | 27.94 | 27.86 | 27.86 | -0.286% | 465 | +55.010% |
| 2025-09-16 | 27.91 | 27.94 | 27.84 | 27.94 | +1.024% | 279 | +54.566% |
| 2025-09-15 | 27.47 | 27.65 | 27.47 | 27.65 | +0.960% | 967 | +56.149% |
| 2025-09-12 | 27.32 | 27.39 | 27.32 | 27.39 | +0.593% | 749 | +57.648% |
| 2025-09-11 | 27.23 | 27.23 | 27.23 | 27.23 | +1.390% | 72 | +58.583% |
| 2025-09-10 | 26.86 | 26.86 | 26.86 | 26.86 | +1.010% | 79 | +60.786% |
| 2025-09-09 | 26.55 | 26.59 | 26.55 | 26.59 | +0.496% | 137 | +62.410% |
| 2025-09-08 | 26.46 | 26.46 | 26.46 | 26.46 | +1.023% | 198 | +63.215% |
| 2025-09-05 | 26.29 | 26.29 | 26.19 | 26.19 | +0.999% | 349 | +64.885% |
| 2025-09-04 | 25.93 | 25.93 | 25.93 | 25.93 | +0.319% | 13 | +66.532% |
| 2025-09-03 | 25.91 | 25.92 | 25.85 | 25.85 | +0.531% | 1,289 | +67.064% |
| 2025-09-02 | 25.44 | 25.71 | 25.44 | 25.71 | -0.441% | 546 | +67.951% |
| 2025-08-29 | 25.79 | 25.82 | 25.79 | 25.82 | -0.895% | 366 | +67.210% |
| 2025-08-28 | 26.06 | 26.06 | 26.06 | 26.06 | +0.375% | 0 | +65.714% |
| 2025-08-27 | 25.96 | 25.96 | 25.96 | 25.96 | -0.015% | 146 | +66.335% |
| 2025-08-26 | 25.96 | 25.96 | 25.95 | 25.96 | -0.335% | 719 | +66.310% |
| 2025-08-25 | 26.16 | 26.16 | 26.05 | 26.05 | -0.784% | 233 | +65.752% |
| 2025-08-22 | 26.26 | 26.26 | 26.26 | 26.26 | +1.946% | 87 | +64.453% |
| 2025-08-21 | 25.78 | 25.78 | 25.72 | 25.76 | -0.241% | 606 | +67.653% |
| 2025-08-20 | 25.71 | 25.82 | 25.71 | 25.82 | -0.039% | 1,622 | +67.249% |
| 2025-08-19 | 25.96 | 25.96 | 25.83 | 25.83 | -1.031% | 217 | +67.183% |
| 2025-08-18 | 26.10 | 26.10 | 26.10 | 26.10 | -0.077% | 112 | +65.460% |
| 2025-08-15 | 26.12 | 26.12 | 26.12 | 26.12 | +0.019% | 2 | +65.333% |
| 2025-08-14 | 26.13 | 26.13 | 26.11 | 26.11 | -1.136% | 328 | +65.365% |
| 2025-08-13 | 26.45 | 26.45 | 26.41 | 26.41 | +0.175% | 477 | +63.486% |
| 2025-08-12 | 26.16 | 26.38 | 26.03 | 26.37 | +1.494% | 3,018 | +63.772% |
| 2025-08-11 | 26.05 | 26.05 | 25.98 | 25.98 | -0.209% | 2,516 | +66.219% |
| 2025-08-08 | 25.99 | 26.03 | 25.99 | 26.03 | +0.045% | 114 | +65.873% |
| 2025-08-07 | 25.95 | 26.02 | 25.95 | 26.02 | +1.715% | 1,962 | +65.948% |
| 2025-08-06 | 25.53 | 25.58 | 25.53 | 25.58 | +0.625% | 187 | +68.794% |
| 2025-08-05 | 25.42 | 25.42 | 25.42 | 25.42 | +0.567% | 146 | +69.850% |
| 2025-08-04 | 25.28 | 25.28 | 25.28 | 25.28 | +1.320% | 17 | +70.813% |
| 2025-08-01 | 24.93 | 24.96 | 24.85 | 24.95 | -0.081% | 905 | +73.068% |
| 2025-07-31 | 24.97 | 24.97 | 24.97 | 24.97 | -0.716% | 125 | +72.928% |
| 2025-07-30 | 25.24 | 25.24 | 25.15 | 25.15 | -0.722% | 772 | +71.690% |
| 2025-07-29 | 25.29 | 25.33 | 25.29 | 25.33 | +0.611% | 457 | +70.450% |
| 2025-07-28 | 25.34 | 25.34 | 25.18 | 25.18 | -1.365% | 438 | +71.491% |
| 2025-07-25 | 25.54 | 25.54 | 25.53 | 25.53 | -0.317% | 276 | +69.151% |
| 2025-07-24 | 25.59 | 25.65 | 25.58 | 25.61 | -0.607% | 1,965 | +68.615% |
| 2025-07-23 | 25.76 | 25.76 | 25.76 | 25.76 | +1.617% | 5 | +67.592% |
| 2025-07-22 | 25.39 | 25.40 | 25.36 | 25.36 | -0.339% | 1,065 | +70.302% |
| 2025-07-21 | 25.41 | 25.57 | 25.41 | 25.44 | +1.094% | 7,088 | +69.724% |
| 2025-07-18 | 25.17 | 25.17 | 25.17 | 25.17 | -0.440% | 99 | +71.580% |
| 2025-07-17 | 25.17 | 25.28 | 25.17 | 25.28 | +0.332% | 212 | +70.825% |
| 2025-07-16 | 25.08 | 25.19 | 25.08 | 25.19 | +0.739% | 390 | +71.392% |
| 2025-07-15 | 25.00 | 25.01 | 25.00 | 25.01 | +0.177% | 242 | +72.658% |
| 2025-07-14 | 24.96 | 24.96 | 24.96 | 24.96 | -0.439% | 199 | +72.964% |
| 2025-07-11 | 25.07 | 25.07 | 25.07 | 25.07 | -0.317% | 142 | +72.205% |
| 2025-07-10 | 25.15 | 25.15 | 25.15 | 25.15 | -0.268% | 139 | +71.659% |
| 2025-07-09 | 25.29 | 25.29 | 25.22 | 25.22 | -0.374% | 401 | +71.200% |
| 2025-07-08 | 25.23 | 25.32 | 25.23 | 25.32 | +0.548% | 230 | +70.559% |
| 2025-07-07 | 25.28 | 25.35 | 25.18 | 25.18 | -2.010% | 943 | +71.494% |
| 2025-07-03 | 25.70 | 25.70 | 25.70 | 25.70 | +0.996% | 56 | +68.048% |
| 2025-07-02 | 25.20 | 25.44 | 25.20 | 25.44 | +0.896% | 345 | +69.721% |
| 2025-07-01 | 25.22 | 25.22 | 25.22 | 25.22 | +0.018% | 178 | +71.241% |
| 2025-06-30 | 25.04 | 25.21 | 25.04 | 25.21 | +0.727% | 135 | +71.272% |
| 2025-06-27 | 25.01 | 25.03 | 25.01 | 25.03 | -0.087% | 116 | +72.516% |
| 2025-06-26 | 24.92 | 25.05 | 24.92 | 25.05 | +0.688% | 469 | +72.366% |
| 2025-06-25 | 24.88 | 24.88 | 24.88 | 24.88 | -0.037% | 8 | +73.551% |
| 2025-06-24 | 24.71 | 24.89 | 24.71 | 24.89 | +2.590% | 1,180 | +73.487% |
| 2025-06-23 | 24.26 | 24.26 | 24.26 | 24.26 | +0.231% | 129 | +77.980% |
| 2025-06-20 | 24.36 | 24.36 | 24.21 | 24.21 | -0.602% | 122 | +78.391% |
| 2025-06-18 | 24.35 | 24.35 | 24.35 | 24.35 | +0.684% | 86 | +77.317% |
| 2025-06-17 | 24.35 | 24.35 | 24.19 | 24.19 | -1.280% | 126 | +78.531% |
| 2025-06-16 | 24.58 | 24.65 | 24.50 | 24.50 | +1.141% | 411 | +76.246% |
| 2025-06-13 | 24.19 | 24.22 | 24.19 | 24.22 | -1.367% | 285 | +78.257% |
| 2025-06-12 | 24.56 | 24.56 | 24.56 | 24.56 | +0.416% | 2 | +75.820% |
| 2025-06-11 | 24.54 | 24.54 | 24.46 | 24.46 | +0.484% | 402 | +76.552% |
| 2025-06-10 | 24.34 | 24.34 | 24.34 | 24.34 | +0.452% | 80 | +77.407% |
| 2025-06-09 | 24.24 | 24.24 | 24.23 | 24.23 | +0.748% | 3,436 | +78.209% |
| 2025-06-06 | 24.08 | 24.08 | 24.05 | 24.05 | +0.320% | 274 | +79.543% |
| 2025-06-05 | 24.10 | 24.10 | 23.97 | 23.97 | +0.641% | 233 | +80.117% |
| 2025-06-04 | 23.87 | 23.87 | 23.82 | 23.82 | +0.728% | 186 | +81.271% |
| 2025-06-03 | 23.66 | 23.69 | 23.65 | 23.65 | -0.274% | 1,884 | +82.591% |
| 2025-06-02 | 23.64 | 23.71 | 23.64 | 23.71 | +0.962% | 313 | +82.091% |
| 2025-05-30 | 23.59 | 23.59 | 23.40 | 23.49 | -1.281% | 345 | +83.843% |
| 2025-05-29 | 23.73 | 23.80 | 23.73 | 23.79 | +0.422% | 2,008 | +81.488% |
| 2025-05-28 | 23.69 | 23.69 | 23.69 | 23.69 | +0.010% | 97 | +82.253% |
| 2025-05-27 | 23.69 | 23.69 | 23.69 | 23.69 | +0.586% | 12 | +82.271% |
| 2025-05-23 | 23.55 | 23.55 | 23.55 | 23.55 | +0.605% | 2 | +83.338% |
| 2025-05-22 | 23.38 | 23.41 | 23.38 | 23.41 | -0.658% | 403 | +84.448% |
| 2025-05-21 | 23.68 | 23.77 | 23.55 | 23.57 | -0.257% | 7,127 | +83.235% |
| 2025-05-20 | 23.61 | 23.63 | 23.61 | 23.63 | -0.118% | 299 | +82.764% |
| 2025-05-19 | 23.65 | 23.65 | 23.65 | 23.65 | +0.256% | 20 | +82.549% |
| 2025-05-16 | 23.59 | 23.62 | 23.59 | 23.59 | +0.100% | 307 | +83.017% |
| 2025-05-15 | 23.48 | 23.57 | 23.48 | 23.57 | +0.484% | 1,302 | +83.200% |
| 2025-05-14 | 23.55 | 23.55 | 23.46 | 23.46 | +0.259% | 195 | +84.087% |
| 2025-05-13 | 23.40 | 23.40 | 23.40 | 23.40 | +1.075% | 92 | +84.565% |
| 2025-05-12 | 23.15 | 23.15 | 23.15 | 23.15 | +1.062% | 83 | +86.548% |
| 2025-05-09 | 22.91 | 22.93 | 22.90 | 22.90 | +1.587% | 669 | +88.530% |
| 2025-05-08 | 22.71 | 22.72 | 22.55 | 22.55 | -0.397% | 546 | +91.523% |
| 2025-05-07 | 22.58 | 22.64 | 22.54 | 22.64 | -0.394% | 203 | +90.762% |
| 2025-05-06 | 22.50 | 22.73 | 22.50 | 22.73 | -0.245% | 1,976 | +90.010% |
| 2025-05-05 | 22.92 | 22.92 | 22.78 | 22.78 | +0.540% | 642 | +89.546% |
| 2025-05-02 | 22.66 | 22.66 | 22.66 | 22.66 | +1.840% | 67 | +90.570% |
| 2025-05-01 | 22.27 | 22.29 | 22.25 | 22.25 | -0.302% | 316 | +94.075% |
| 2025-04-30 | 22.10 | 22.32 | 22.10 | 22.32 | +0.110% | 130 | +93.488% |
| 2025-04-29 | 22.34 | 22.34 | 22.29 | 22.29 | +0.097% | 158 | +93.702% |
| 2025-04-28 | 22.20 | 22.27 | 22.20 | 22.27 | +0.700% | 150 | +93.891% |
| 2025-04-25 | 21.95 | 22.12 | 21.95 | 22.12 | +0.107% | 125 | +95.249% |
| 2025-04-24 | 21.94 | 22.09 | 21.94 | 22.09 | +1.473% | 759 | +95.457% |
| 2025-04-23 | 21.90 | 21.98 | 21.77 | 21.77 | +1.063% | 201 | +98.336% |
| 2025-04-22 | 21.40 | 21.54 | 21.40 | 21.54 | +1.447% | 111 | +100.445% |
| 2025-04-21 | 21.23 | 21.23 | 21.23 | 21.23 | -0.135% | 22 | +103.345% |
| 2025-04-17 | 21.11 | 21.26 | 21.11 | 21.26 | +1.674% | 159 | +103.071% |
| 2025-04-16 | 21.02 | 21.10 | 20.91 | 20.91 | -0.547% | 214 | +106.470% |
| 2025-04-15 | 21.03 | 21.06 | 21.03 | 21.03 | 0.000% | 849 | +105.340% |