EMOT
First Trust S&P 500 Economic Moat ETF
stockNYSEETF
At CloseOct 2, 2026 3:18:39 PM EDT
25.82USD+0.266%(+0.07)2,707
EMOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.81 | 25.83 | 25.80 | 25.83 | +0.304% | 2,707 | 0.000% |
| 2026-10-01 | 25.69 | 25.77 | 25.69 | 25.75 | +0.474% | 660 | +0.304% |
| 2026-09-30 | 25.82 | 25.82 | 25.63 | 25.63 | -0.740% | 5,068 | +0.780% |
| 2026-09-29 | 25.82 | 25.82 | 25.82 | 25.82 | -0.496% | 77 | +0.034% |
| 2026-09-28 | 25.96 | 26.05 | 25.95 | 25.95 | -0.231% | 1,343 | -0.462% |
| 2026-09-25 | 26.01 | 26.01 | 26.01 | 26.01 | +0.360% | 189 | -0.692% |
| 2026-09-24 | 25.88 | 26.00 | 25.88 | 25.92 | -0.448% | 2,396 | -0.335% |
| 2026-09-23 | 26.03 | 26.03 | 26.03 | 26.03 | -1.176% | 17 | -0.781% |
| 2026-09-22 | 26.27 | 26.34 | 26.27 | 26.34 | +0.167% | 1,414 | -1.949% |
| 2026-09-21 | 26.30 | 26.30 | 26.30 | 26.30 | +1.082% | 1,636 | -1.784% |
| 2026-09-18 | 26.02 | 26.02 | 26.02 | 26.02 | -0.234% | 20 | -0.722% |
| 2026-09-17 | 26.08 | 26.08 | 26.08 | 26.08 | +0.356% | 13 | -0.954% |
| 2026-09-16 | 26.21 | 26.21 | 25.99 | 25.99 | -0.647% | 450 | -0.601% |
| 2026-09-15 | 26.16 | 26.16 | 26.16 | 26.16 | -0.773% | 15 | -1.243% |
| 2026-09-14 | 26.36 | 26.36 | 26.36 | 26.36 | +0.648% | 33 | -2.007% |
| 2026-09-11 | 26.19 | 26.19 | 26.19 | 26.19 | +0.791% | 67 | -1.372% |
| 2026-09-10 | 25.98 | 25.98 | 25.98 | 25.98 | -0.604% | 46 | -0.592% |
| 2026-09-09 | 26.14 | 26.14 | 26.14 | 26.14 | -0.681% | 14 | -1.192% |
| 2026-09-08 | 26.36 | 26.37 | 26.32 | 26.32 | -0.975% | 1,747 | -1.865% |
| 2026-09-04 | 26.58 | 26.58 | 26.58 | 26.58 | -1.065% | 1,558 | -2.822% |
| 2026-09-03 | 26.87 | 26.87 | 26.87 | 26.87 | +0.466% | 13 | -3.856% |
| 2026-09-02 | 26.74 | 26.74 | 26.74 | 26.74 | +0.155% | 14 | -3.408% |
| 2026-09-01 | 26.70 | 26.70 | 26.70 | 26.70 | -1.038% | 1,093 | -3.258% |
| 2026-08-31 | 26.98 | 26.98 | 26.98 | 26.98 | -0.297% | 688 | -4.262% |
| 2026-08-28 | 27.06 | 27.06 | 27.06 | 27.06 | +0.255% | 221 | -4.547% |
| 2026-08-27 | 26.99 | 26.99 | 26.99 | 26.99 | -0.227% | 25 | -4.304% |
| 2026-08-26 | 27.05 | 27.05 | 27.05 | 27.05 | -0.175% | 14 | -4.521% |
| 2026-08-25 | 27.10 | 27.10 | 27.10 | 27.10 | -0.133% | 29 | -4.688% |
| 2026-08-24 | 27.14 | 27.14 | 27.14 | 27.14 | +0.406% | 22 | -4.815% |
| 2026-08-21 | 27.03 | 27.03 | 27.03 | 27.03 | +0.684% | 23 | -4.429% |
| 2026-08-20 | 26.84 | 26.84 | 26.84 | 26.84 | -0.927% | 15 | -3.775% |
| 2026-08-19 | 27.24 | 27.24 | 27.09 | 27.09 | +0.523% | 133 | -4.667% |
| 2026-08-18 | 27.02 | 27.05 | 26.95 | 26.95 | +0.217% | 279 | -4.168% |
| 2026-08-17 | 26.92 | 26.92 | 26.90 | 26.90 | -1.123% | 3,444 | -3.961% |
| 2026-08-14 | 27.20 | 27.20 | 27.20 | 27.20 | -0.739% | 14 | -5.039% |
| 2026-08-13 | 27.41 | 27.41 | 27.28 | 27.40 | +0.580% | 1,907 | -5.741% |
| 2026-08-12 | 27.25 | 27.25 | 27.25 | 27.25 | -0.549% | 428 | -5.194% |
| 2026-08-11 | 27.40 | 27.40 | 27.40 | 27.40 | -0.086% | 12 | -5.714% |
| 2026-08-10 | 27.36 | 27.45 | 27.36 | 27.42 | -0.189% | 1,972 | -5.795% |
| 2026-08-07 | 27.47 | 27.47 | 27.47 | 27.47 | +0.503% | 19 | -5.974% |
| 2026-08-06 | 27.33 | 27.33 | 27.33 | 27.33 | -0.094% | 78 | -5.501% |
| 2026-08-05 | 27.36 | 27.36 | 27.36 | 27.36 | +0.304% | 158 | -5.590% |
| 2026-08-04 | 27.28 | 27.28 | 27.28 | 27.28 | +1.535% | 12 | -5.302% |
| 2026-08-03 | 26.88 | 26.88 | 26.86 | 26.86 | +0.325% | 1,016 | -3.849% |
| 2026-07-31 | 26.81 | 26.81 | 26.78 | 26.78 | +0.627% | 239 | -3.536% |
| 2026-07-30 | 26.57 | 26.61 | 26.57 | 26.61 | -0.657% | 225 | -2.931% |
| 2026-07-29 | 26.96 | 27.01 | 26.79 | 26.79 | -0.501% | 270 | -3.569% |
| 2026-07-28 | 26.95 | 26.95 | 26.92 | 26.92 | +1.345% | 126 | -4.053% |
| 2026-07-27 | 26.56 | 26.56 | 26.56 | 26.56 | +1.060% | 149 | -2.762% |
| 2026-07-24 | 26.29 | 26.29 | 26.29 | 26.29 | +1.010% | 113 | -1.731% |
| 2026-07-23 | 26.02 | 26.02 | 26.02 | 26.02 | -0.987% | 244 | -0.739% |
| 2026-07-22 | 26.28 | 26.28 | 26.28 | 26.28 | -0.334% | 12 | -1.719% |
| 2026-07-21 | 26.37 | 26.37 | 26.37 | 26.37 | +0.003% | 122 | -2.047% |
| 2026-07-20 | 26.47 | 26.47 | 26.37 | 26.37 | -0.538% | 212 | -2.043% |
| 2026-07-17 | 26.60 | 26.60 | 26.51 | 26.51 | -1.099% | 222 | -2.570% |
| 2026-07-16 | 26.73 | 26.81 | 26.73 | 26.81 | +1.107% | 113 | -3.641% |
| 2026-07-15 | 26.54 | 26.54 | 26.51 | 26.51 | -0.206% | 128 | -2.575% |
| 2026-07-14 | 26.57 | 26.57 | 26.57 | 26.57 | -0.566% | 11 | -2.775% |
| 2026-07-13 | 26.72 | 26.72 | 26.72 | 26.72 | -0.241% | 16 | -3.326% |
| 2026-07-10 | 26.78 | 26.78 | 26.78 | 26.78 | +0.609% | 21 | -3.559% |
| 2026-07-09 | 26.61 | 26.62 | 26.61 | 26.62 | +0.338% | 119 | -2.972% |
| 2026-07-08 | 26.57 | 26.57 | 26.53 | 26.53 | -0.705% | 1,895 | -2.644% |
| 2026-07-07 | 26.73 | 26.73 | 26.72 | 26.72 | +0.139% | 627 | -3.331% |
| 2026-07-06 | 26.68 | 26.68 | 26.68 | 26.68 | -0.225% | 98 | -3.196% |
| 2026-07-02 | 26.74 | 26.74 | 26.74 | 26.74 | +0.321% | 116 | -3.415% |
| 2026-07-01 | 26.65 | 26.66 | 26.65 | 26.66 | +0.127% | 133 | -3.104% |
| 2026-06-30 | 26.54 | 26.64 | 26.54 | 26.62 | +0.673% | 3,050 | -2.981% |
| 2026-06-29 | 26.45 | 26.45 | 26.45 | 26.45 | +0.799% | 128 | -2.328% |
| 2026-06-26 | 26.34 | 26.34 | 26.24 | 26.24 | +0.509% | 220 | -1.548% |
| 2026-06-25 | 26.10 | 26.10 | 26.10 | 26.10 | -0.020% | 114 | -1.047% |
| 2026-06-24 | 26.11 | 26.11 | 26.11 | 26.11 | +0.598% | 5 | -1.067% |
| 2026-06-23 | 25.95 | 25.95 | 25.95 | 25.95 | -0.180% | 95 | -0.475% |
| 2026-06-22 | 26.30 | 26.30 | 26.00 | 26.00 | -1.117% | 566 | -0.655% |
| 2026-06-18 | 26.29 | 26.29 | 26.29 | 26.29 | +1.040% | 14 | -1.764% |
| 2026-06-17 | 26.46 | 26.46 | 26.02 | 26.02 | -1.597% | 308 | -0.742% |
| 2026-06-16 | 26.45 | 26.45 | 26.45 | 26.45 | -0.602% | 289 | -2.328% |
| 2026-06-15 | 26.69 | 26.69 | 26.61 | 26.61 | +0.836% | 1,999 | -2.916% |
| 2026-06-12 | 26.39 | 26.39 | 26.39 | 26.39 | +0.582% | 36 | -2.104% |
| 2026-06-11 | 25.96 | 26.23 | 25.94 | 26.23 | +1.747% | 622 | -1.535% |
| 2026-06-10 | 25.96 | 25.96 | 25.78 | 25.78 | -0.406% | 774 | +0.185% |
| 2026-06-09 | 25.61 | 25.89 | 25.52 | 25.89 | +0.358% | 1,035 | -0.221% |
| 2026-06-08 | 25.92 | 25.92 | 25.79 | 25.79 | +0.324% | 569 | +0.136% |
| 2026-06-05 | 25.71 | 25.71 | 25.71 | 25.71 | -1.827% | 15 | +0.460% |
| 2026-06-04 | 26.14 | 26.19 | 26.14 | 26.19 | +0.495% | 404 | -1.376% |
| 2026-06-03 | 26.06 | 26.06 | 26.06 | 26.06 | +0.117% | 35 | -0.887% |
| 2026-06-02 | 25.97 | 26.03 | 25.97 | 26.03 | +0.350% | 111 | -0.771% |
| 2026-06-01 | 25.95 | 25.95 | 25.94 | 25.94 | -0.162% | 312 | -0.424% |
| 2026-05-29 | 25.98 | 25.98 | 25.98 | 25.98 | -0.208% | 159 | -0.585% |
| 2026-05-28 | 26.04 | 26.04 | 26.04 | 26.04 | +0.376% | 7 | -0.792% |
| 2026-05-27 | 25.94 | 25.94 | 25.94 | 25.94 | -0.340% | 5 | -0.419% |
| 2026-05-26 | 25.96 | 26.03 | 25.96 | 26.03 | +0.044% | 618 | -0.757% |
| 2026-05-22 | 26.02 | 26.02 | 25.99 | 26.02 | +1.212% | 1,129 | -0.713% |
| 2026-05-21 | 25.70 | 25.70 | 25.70 | 25.70 | +0.438% | 7 | +0.490% |
| 2026-05-20 | 25.50 | 25.59 | 25.50 | 25.59 | +1.144% | 713 | +0.930% |
| 2026-05-19 | 25.30 | 25.30 | 25.30 | 25.30 | -0.471% | 27 | +2.085% |
| 2026-05-18 | 25.35 | 25.42 | 25.34 | 25.42 | +0.773% | 218 | +1.604% |
| 2026-05-15 | 25.23 | 25.23 | 25.23 | 25.23 | -0.532% | 6 | +2.389% |
| 2026-05-14 | 25.26 | 25.40 | 25.26 | 25.36 | +0.718% | 1,008 | +1.845% |
| 2026-05-13 | 25.13 | 25.18 | 25.13 | 25.18 | +0.193% | 11,987 | +2.576% |
| 2026-05-12 | 25.13 | 25.13 | 25.13 | 25.13 | -0.311% | 10 | +2.774% |
| 2026-05-11 | 25.21 | 25.21 | 25.21 | 25.21 | -0.116% | 41 | +2.454% |
| 2026-05-08 | 25.24 | 25.24 | 25.24 | 25.24 | +0.344% | 35 | +2.336% |
| 2026-05-07 | 25.32 | 25.32 | 25.15 | 25.15 | -0.706% | 335 | +2.688% |
| 2026-05-06 | 25.33 | 25.33 | 25.33 | 25.33 | +1.090% | 4 | +1.963% |
| 2026-05-05 | 25.06 | 25.06 | 25.06 | 25.06 | +0.893% | 204 | +3.074% |
| 2026-05-04 | 24.85 | 24.85 | 24.82 | 24.84 | -0.592% | 212 | +3.995% |
| 2026-05-01 | 25.06 | 25.06 | 24.99 | 24.99 | -0.014% | 408 | +3.380% |
| 2026-04-30 | 24.99 | 24.99 | 24.99 | 24.99 | +1.298% | 87 | +3.365% |
| 2026-04-29 | 24.64 | 24.67 | 24.64 | 24.67 | +0.329% | 205 | +4.708% |
| 2026-04-28 | 24.59 | 24.59 | 24.59 | 24.59 | -0.451% | 12 | +5.053% |
| 2026-04-27 | 24.70 | 24.70 | 24.70 | 24.70 | -0.529% | 22 | +4.579% |
| 2026-04-24 | 24.83 | 24.83 | 24.83 | 24.83 | +0.402% | 72 | +4.025% |
| 2026-04-23 | 24.75 | 24.75 | 24.51 | 24.73 | +0.068% | 1,178 | +4.443% |
| 2026-04-22 | 24.64 | 24.71 | 24.64 | 24.71 | +0.337% | 1,673 | +4.515% |
| 2026-04-21 | 24.63 | 24.63 | 24.63 | 24.63 | -0.513% | 41 | +4.867% |
| 2026-04-20 | 24.83 | 24.83 | 24.76 | 24.76 | -0.156% | 355 | +4.329% |
| 2026-04-17 | 24.80 | 24.80 | 24.80 | 24.80 | +1.328% | 80 | +4.166% |
| 2026-04-16 | 24.49 | 24.49 | 24.47 | 24.47 | +0.335% | 451 | +5.549% |
| 2026-04-15 | 24.29 | 24.39 | 24.29 | 24.39 | +0.216% | 410 | +5.902% |
| 2026-04-14 | 24.28 | 24.35 | 24.27 | 24.34 | +0.488% | 3,837 | +6.131% |
| 2026-04-13 | 23.95 | 24.22 | 23.95 | 24.22 | +1.248% | 136 | +6.649% |
| 2026-04-10 | 24.04 | 24.04 | 23.92 | 23.92 | -0.828% | 130 | +7.980% |
| 2026-04-09 | 24.13 | 24.14 | 24.12 | 24.12 | +0.242% | 316 | +7.086% |
| 2026-04-08 | 24.06 | 24.06 | 24.06 | 24.06 | +2.714% | 16 | +7.345% |
| 2026-04-07 | 23.35 | 23.48 | 23.35 | 23.43 | -0.601% | 267 | +10.259% |
| 2026-04-06 | 23.57 | 23.57 | 23.57 | 23.57 | +0.664% | 130 | +9.596% |
| 2026-04-02 | 23.33 | 23.41 | 23.33 | 23.41 | +0.135% | 181 | +10.324% |
| 2026-04-01 | 23.45 | 23.48 | 23.38 | 23.38 | -0.004% | 534 | +10.473% |
| 2026-03-31 | 23.26 | 23.39 | 23.21 | 23.38 | +1.815% | 904 | +10.469% |
| 2026-03-30 | 22.97 | 22.97 | 22.97 | 22.97 | -0.410% | 52 | +12.475% |
| 2026-03-27 | 23.19 | 23.19 | 23.06 | 23.06 | -1.509% | 331 | +12.014% |
| 2026-03-26 | 23.73 | 23.73 | 23.41 | 23.41 | -1.931% | 125 | +10.323% |
| 2026-03-25 | 23.87 | 23.94 | 23.87 | 23.87 | +0.649% | 396 | +8.193% |
| 2026-03-24 | 23.76 | 23.76 | 23.72 | 23.72 | -0.144% | 103 | +8.895% |
| 2026-03-23 | 23.80 | 23.83 | 23.75 | 23.75 | +0.954% | 325 | +8.739% |
| 2026-03-20 | 23.63 | 23.63 | 23.53 | 23.53 | -1.091% | 1,109 | +9.776% |
| 2026-03-19 | 23.79 | 23.79 | 23.79 | 23.79 | 0.000% | 52 | +8.578% |
| 2026-03-18 | 23.79 | 23.79 | 23.79 | 23.79 | -1.903% | 2 | +8.578% |
| 2026-03-17 | 24.25 | 24.25 | 24.25 | 24.25 | +0.037% | 191 | +6.512% |
| 2026-03-16 | 24.28 | 24.28 | 24.24 | 24.24 | +0.710% | 141 | +6.551% |
| 2026-03-13 | 24.12 | 24.12 | 24.07 | 24.07 | -0.136% | 357 | +7.308% |
| 2026-03-12 | 24.10 | 24.10 | 24.10 | 24.10 | -1.403% | 145 | +7.162% |
| 2026-03-11 | 24.57 | 24.57 | 24.45 | 24.45 | -0.520% | 566 | +5.658% |
| 2026-03-10 | 24.68 | 24.68 | 24.57 | 24.57 | -0.505% | 162 | +5.109% |
| 2026-03-09 | 24.70 | 24.70 | 24.70 | 24.70 | +0.657% | 138 | +4.578% |
| 2026-03-06 | 24.54 | 24.54 | 24.54 | 24.54 | -0.995% | 48 | +5.265% |
| 2026-03-05 | 24.71 | 24.78 | 24.71 | 24.78 | -1.325% | 225 | +4.218% |
| 2026-03-04 | 25.12 | 25.12 | 25.12 | 25.12 | +0.522% | 21 | +2.836% |
| 2026-03-03 | 24.99 | 24.99 | 24.99 | 24.99 | -1.179% | 25 | +3.373% |
| 2026-03-02 | 25.11 | 25.29 | 25.11 | 25.29 | -0.353% | 107 | +2.154% |
| 2026-02-27 | 25.38 | 25.38 | 25.38 | 25.38 | +0.266% | 37 | +1.793% |
| 2026-02-26 | 25.31 | 25.31 | 25.31 | 25.31 | +0.034% | 81 | +2.064% |
| 2026-02-25 | 25.24 | 25.30 | 25.24 | 25.30 | +0.416% | 311 | +2.098% |
| 2026-02-24 | 25.15 | 25.19 | 25.15 | 25.19 | +0.841% | 714 | +2.524% |
| 2026-02-23 | 25.05 | 25.09 | 24.97 | 24.98 | -0.787% | 1,121 | +3.386% |
| 2026-02-20 | 25.11 | 25.18 | 25.02 | 25.18 | +0.610% | 1,963 | +2.572% |
| 2026-02-19 | 24.95 | 25.03 | 24.91 | 25.03 | -0.081% | 2,598 | +3.197% |
| 2026-02-18 | 25.08 | 25.08 | 25.05 | 25.05 | +0.657% | 715 | +3.114% |
| 2026-02-17 | 24.82 | 24.94 | 24.80 | 24.89 | -0.458% | 1,687 | +3.791% |
| 2026-02-13 | 25.13 | 25.15 | 25.00 | 25.00 | +0.608% | 383 | +3.315% |
| 2026-02-12 | 25.15 | 25.15 | 24.85 | 24.85 | -1.271% | 2,419 | +3.944% |
| 2026-02-11 | 25.18 | 25.18 | 25.17 | 25.17 | +0.593% | 352 | +2.622% |
| 2026-02-10 | 25.08 | 25.08 | 25.02 | 25.02 | +0.055% | 405 | +3.231% |
| 2026-02-09 | 24.94 | 25.01 | 24.94 | 25.01 | -0.015% | 797 | +3.287% |
| 2026-02-06 | 24.94 | 25.01 | 24.94 | 25.01 | +1.687% | 437 | +3.272% |
| 2026-02-05 | 24.69 | 24.69 | 24.59 | 24.60 | -0.135% | 672 | +5.014% |
| 2026-02-04 | 24.60 | 24.68 | 24.56 | 24.63 | +0.143% | 1,614 | +4.872% |
| 2026-02-03 | 24.68 | 24.68 | 24.56 | 24.59 | -1.049% | 1,290 | +5.022% |
| 2026-02-02 | 24.73 | 24.87 | 24.73 | 24.86 | +0.630% | 2,265 | +3.920% |
| 2026-01-30 | 24.77 | 24.77 | 24.59 | 24.70 | -0.555% | 2,038 | +4.575% |
| 2026-01-29 | 24.80 | 24.84 | 24.72 | 24.84 | -0.070% | 2,139 | +3.995% |
| 2026-01-28 | 24.89 | 24.89 | 24.81 | 24.86 | -0.001% | 1,486 | +3.921% |
| 2026-01-27 | 24.87 | 24.87 | 24.84 | 24.86 | +0.346% | 1,707 | +3.920% |
| 2026-01-26 | 24.77 | 24.78 | 24.75 | 24.77 | +0.472% | 1,914 | +4.280% |
| 2026-01-23 | 24.68 | 24.68 | 24.63 | 24.65 | +0.255% | 1,453 | +4.772% |
| 2026-01-22 | 24.65 | 24.67 | 24.59 | 24.59 | +0.200% | 5,683 | +5.040% |
| 2026-01-21 | 24.45 | 24.60 | 24.33 | 24.54 | +1.286% | 3,389 | +5.250% |
| 2026-01-20 | 24.37 | 24.37 | 24.23 | 24.23 | -1.664% | 12,172 | +6.603% |
| 2026-01-16 | 24.65 | 24.65 | 24.63 | 24.64 | +0.082% | 65,407 | +4.829% |
| 2026-01-15 | 24.65 | 24.65 | 24.62 | 24.62 | +0.536% | 417 | +4.915% |
| 2026-01-14 | 24.41 | 24.49 | 24.41 | 24.49 | -0.084% | 635 | +5.477% |
| 2026-01-13 | 24.51 | 24.51 | 24.49 | 24.51 | -0.288% | 4,432 | +5.389% |
| 2026-01-12 | 24.47 | 24.58 | 24.47 | 24.58 | +0.319% | 2,775 | +5.085% |
| 2026-01-09 | 24.24 | 24.50 | 24.24 | 24.50 | +1.457% | 5,049 | +5.420% |
| 2026-01-08 | 24.11 | 24.15 | 24.11 | 24.15 | +0.793% | 582 | +6.957% |
| 2026-01-07 | 24.12 | 24.12 | 23.96 | 23.96 | -0.784% | 3,097 | +7.805% |
| 2026-01-06 | 24.09 | 24.15 | 24.09 | 24.15 | +1.212% | 1,247 | +6.960% |
| 2026-01-05 | 23.85 | 23.90 | 23.85 | 23.86 | +0.336% | 10,711 | +8.256% |
| 2026-01-02 | 23.77 | 23.81 | 23.77 | 23.78 | -0.090% | 366 | +8.621% |
| 2025-12-31 | 23.87 | 23.92 | 23.80 | 23.80 | -0.840% | 550 | +8.523% |
| 2025-12-30 | 24.01 | 24.01 | 23.99 | 24.00 | -0.121% | 2,147 | +7.611% |
| 2025-12-29 | 24.00 | 24.06 | 23.99 | 24.03 | -0.196% | 2,432 | +7.480% |
| 2025-12-26 | 24.04 | 24.08 | 24.02 | 24.08 | -0.002% | 3,590 | +7.270% |
| 2025-12-24 | 24.09 | 24.09 | 24.08 | 24.08 | +0.531% | 658 | +7.267% |
| 2025-12-23 | 23.95 | 23.95 | 23.94 | 23.95 | -0.123% | 4,023 | +7.838% |
| 2025-12-22 | 23.99 | 24.02 | 23.98 | 23.98 | +0.521% | 1,728 | +7.705% |
| 2025-12-19 | 23.87 | 23.90 | 23.86 | 23.86 | +0.245% | 2,321 | +8.266% |
| 2025-12-18 | 23.88 | 23.93 | 23.76 | 23.80 | +0.706% | 5,665 | +8.530% |
| 2025-12-17 | 23.71 | 23.71 | 23.63 | 23.63 | -0.946% | 522 | +9.297% |
| 2025-12-16 | 23.92 | 23.92 | 23.83 | 23.86 | -0.548% | 525 | +8.263% |
| 2025-12-15 | 23.99 | 24.03 | 23.95 | 23.99 | +0.332% | 3,733 | +7.670% |
| 2025-12-12 | 23.91 | 23.91 | 23.91 | 23.91 | -1.395% | 126 | +8.027% |
| 2025-12-11 | 24.25 | 24.25 | 24.25 | 24.25 | +0.160% | 100 | +6.520% |
| 2025-12-10 | 24.00 | 24.25 | 23.98 | 24.21 | +0.749% | 16,379 | +6.691% |
| 2025-12-09 | 24.03 | 24.06 | 24.03 | 24.03 | -0.094% | 4,116 | +7.490% |
| 2025-12-08 | 24.18 | 24.18 | 24.05 | 24.05 | -0.442% | 104 | +7.388% |
| 2025-12-05 | 24.16 | 24.16 | 24.16 | 24.16 | +0.327% | 76 | +6.914% |
| 2025-12-04 | 24.08 | 24.08 | 24.07 | 24.08 | -0.124% | 2,402 | +7.263% |
| 2025-12-03 | 24.11 | 24.11 | 24.11 | 24.11 | +0.502% | 1,409 | +7.131% |
| 2025-12-02 | 24.00 | 24.04 | 23.99 | 23.99 | +0.085% | 4,948 | +7.669% |
| 2025-12-01 | 24.07 | 24.07 | 23.96 | 23.97 | -0.456% | 3,159 | +7.760% |
| 2025-11-28 | 24.00 | 24.08 | 24.00 | 24.08 | +0.241% | 671 | +7.268% |
| 2025-11-26 | 23.96 | 24.07 | 23.96 | 24.02 | +0.612% | 13,431 | +7.527% |
| 2025-11-25 | 23.59 | 23.88 | 23.59 | 23.88 | +1.561% | 1,478 | +8.185% |
| 2025-11-24 | 23.45 | 23.55 | 23.45 | 23.51 | +0.575% | 1,241 | +9.874% |
| 2025-11-21 | 23.13 | 23.47 | 23.13 | 23.37 | +1.478% | 1,390 | +10.505% |
| 2025-11-20 | 23.41 | 23.41 | 23.03 | 23.03 | -1.366% | 1,533 | +12.138% |
| 2025-11-19 | 23.39 | 23.39 | 23.30 | 23.35 | +0.654% | 1,122 | +10.606% |
| 2025-11-18 | 23.17 | 23.27 | 23.17 | 23.20 | -0.555% | 4,309 | +11.329% |
| 2025-11-17 | 23.55 | 23.57 | 23.33 | 23.33 | -0.781% | 1,145 | +10.712% |
| 2025-11-14 | 23.41 | 23.59 | 23.41 | 23.51 | -0.150% | 1,413 | +9.847% |
| 2025-11-13 | 23.81 | 23.81 | 23.54 | 23.55 | -1.098% | 9,415 | +9.682% |
| 2025-11-12 | 23.83 | 23.86 | 23.80 | 23.81 | +0.076% | 12,662 | +8.477% |
| 2025-11-11 | 23.70 | 23.81 | 23.70 | 23.79 | +0.097% | 14,848 | +8.560% |
| 2025-11-10 | 23.65 | 23.77 | 23.65 | 23.77 | +1.004% | 893 | +8.665% |
| 2025-11-07 | 23.39 | 23.53 | 23.39 | 23.53 | +0.060% | 778 | +9.756% |
| 2025-11-06 | 23.56 | 23.57 | 23.46 | 23.52 | -1.327% | 3,042 | +9.822% |
| 2025-11-05 | 23.77 | 23.84 | 23.77 | 23.84 | +1.066% | 815 | +8.365% |
| 2025-11-04 | 23.72 | 23.72 | 23.58 | 23.58 | -0.948% | 735 | +9.520% |
| 2025-11-03 | 23.71 | 23.81 | 23.71 | 23.81 | -0.286% | 602 | +8.482% |
| 2025-10-31 | 23.88 | 23.88 | 23.88 | 23.88 | +0.137% | 3 | +8.172% |
| 2025-10-30 | 24.03 | 24.03 | 23.85 | 23.85 | -0.600% | 313 | +8.320% |
| 2025-10-29 | 24.10 | 24.12 | 23.99 | 23.99 | -0.862% | 12,982 | +7.670% |
| 2025-10-28 | 24.21 | 24.27 | 24.20 | 24.20 | -0.315% | 507 | +6.741% |
| 2025-10-27 | 24.26 | 24.28 | 24.24 | 24.28 | +0.742% | 4,248 | +6.405% |
| 2025-10-24 | 24.10 | 24.10 | 24.10 | 24.10 | +0.390% | 28 | +7.195% |
| 2025-10-23 | 23.95 | 24.00 | 23.95 | 24.00 | +0.429% | 191 | +7.613% |
| 2025-10-22 | 23.85 | 23.91 | 23.85 | 23.90 | -0.708% | 1,507 | +8.075% |
| 2025-10-21 | 24.10 | 24.10 | 24.07 | 24.07 | +0.204% | 2,583 | +7.311% |
| 2025-10-20 | 24.01 | 24.02 | 24.01 | 24.02 | +0.403% | 698 | +7.529% |
| 2025-10-17 | 23.93 | 23.93 | 23.93 | 23.93 | +0.399% | 88 | +7.962% |
| 2025-10-16 | 23.97 | 23.97 | 23.76 | 23.83 | -0.335% | 1,212 | +8.393% |
| 2025-10-15 | 23.91 | 23.91 | 23.91 | 23.91 | +0.560% | 188 | +8.030% |
| 2025-10-14 | 23.62 | 23.81 | 23.62 | 23.78 | +0.456% | 460 | +8.635% |
| 2025-10-13 | 23.59 | 23.67 | 23.59 | 23.67 | +1.625% | 204 | +9.131% |
| 2025-10-10 | 23.53 | 23.53 | 23.29 | 23.29 | -2.026% | 342 | +10.904% |
| 2025-10-09 | 23.78 | 23.81 | 23.75 | 23.77 | -0.499% | 503 | +8.657% |
| 2025-10-08 | 23.81 | 23.89 | 23.81 | 23.89 | +0.293% | 1,337 | +8.115% |
| 2025-10-07 | 23.91 | 23.95 | 23.80 | 23.82 | -0.829% | 2,702 | +8.431% |
| 2025-10-06 | 23.99 | 24.06 | 23.97 | 24.02 | +0.031% | 2,143 | +7.533% |
| 2025-10-03 | 24.11 | 24.16 | 24.01 | 24.01 | -0.551% | 4,035 | +7.566% |
| 2025-10-02 | 24.09 | 24.16 | 24.09 | 24.15 | +0.257% | 10,091 | +6.973% |
| 2025-10-01 | 23.93 | 24.08 | 23.93 | 24.08 | +0.552% | 110 | +7.248% |
| 2025-09-30 | 23.85 | 23.95 | 23.84 | 23.95 | +0.526% | 969 | +7.840% |
| 2025-09-29 | 23.86 | 23.86 | 23.83 | 23.83 | +0.116% | 189 | +8.407% |
| 2025-09-26 | 23.80 | 23.80 | 23.80 | 23.80 | +0.573% | 102 | +8.533% |
| 2025-09-25 | 23.66 | 23.66 | 23.66 | 23.66 | -1.361% | 201 | +9.155% |
| 2025-09-24 | 23.98 | 23.99 | 23.98 | 23.99 | -0.486% | 111 | +7.670% |
| 2025-09-23 | 24.08 | 24.11 | 24.05 | 24.11 | -0.157% | 401 | +7.147% |
| 2025-09-22 | 23.95 | 24.14 | 23.95 | 24.14 | +0.478% | 145 | +6.979% |
| 2025-09-19 | 23.95 | 24.03 | 23.95 | 24.03 | +0.147% | 2,104 | +7.490% |
| 2025-09-18 | 24.08 | 24.08 | 23.99 | 23.99 | +0.348% | 30,171 | +7.648% |
| 2025-09-17 | 23.96 | 23.98 | 23.91 | 23.91 | -0.021% | 553 | +8.023% |
| 2025-09-16 | 23.85 | 23.92 | 23.85 | 23.92 | +0.130% | 137 | +8.000% |
| 2025-09-15 | 23.89 | 23.89 | 23.89 | 23.89 | +0.035% | 73 | +8.140% |
| 2025-09-12 | 23.87 | 23.88 | 23.87 | 23.88 | -0.537% | 240 | +8.179% |
| 2025-09-11 | 24.01 | 24.01 | 24.01 | 24.01 | +0.864% | 5 | +7.598% |
| 2025-09-10 | 23.80 | 23.80 | 23.80 | 23.80 | +0.806% | 7 | +8.528% |
| 2025-09-09 | 23.53 | 23.61 | 23.53 | 23.61 | +0.034% | 331 | +9.403% |
| 2025-09-08 | 23.58 | 23.60 | 23.58 | 23.60 | +0.481% | 432 | +9.440% |
| 2025-09-05 | 23.49 | 23.49 | 23.49 | 23.49 | +0.289% | 4 | +9.966% |
| 2025-09-04 | 23.36 | 23.42 | 23.36 | 23.42 | +0.834% | 1,033 | +10.284% |
| 2025-09-03 | 23.17 | 23.23 | 23.17 | 23.23 | +0.055% | 327 | +11.204% |
| 2025-09-02 | 23.16 | 23.21 | 23.13 | 23.21 | -0.631% | 413 | +11.265% |
| 2025-08-29 | 23.36 | 23.36 | 23.36 | 23.36 | -0.458% | 20 | +10.562% |
| 2025-08-28 | 23.39 | 23.47 | 23.39 | 23.47 | +0.393% | 7,785 | +10.055% |
| 2025-08-27 | 23.34 | 23.38 | 23.34 | 23.38 | +0.122% | 429 | +10.488% |
| 2025-08-26 | 23.28 | 23.35 | 23.28 | 23.35 | +0.386% | 3,436 | +10.622% |
| 2025-08-25 | 23.35 | 23.35 | 23.26 | 23.26 | -0.716% | 1,101 | +11.049% |
| 2025-08-22 | 23.49 | 23.49 | 23.43 | 23.43 | +1.069% | 576 | +10.254% |
| 2025-08-21 | 23.17 | 23.18 | 23.17 | 23.18 | -0.472% | 421 | +11.432% |
| 2025-08-20 | 23.24 | 23.29 | 23.21 | 23.29 | -0.003% | 964 | +10.906% |
| 2025-08-19 | 23.36 | 23.36 | 23.28 | 23.29 | -0.067% | 3,593 | +10.903% |
| 2025-08-18 | 23.30 | 23.31 | 23.30 | 23.31 | +0.058% | 135 | +10.828% |
| 2025-08-15 | 23.31 | 23.31 | 23.29 | 23.29 | -0.580% | 2,081 | +10.893% |
| 2025-08-14 | 23.43 | 23.43 | 23.43 | 23.43 | -0.530% | 51 | +10.249% |
| 2025-08-13 | 23.48 | 23.55 | 23.48 | 23.55 | +0.854% | 1,749 | +9.665% |
| 2025-08-12 | 23.22 | 23.35 | 23.22 | 23.35 | +1.048% | 2,277 | +10.602% |
| 2025-08-11 | 23.25 | 23.25 | 23.11 | 23.11 | -0.309% | 219 | +11.761% |
| 2025-08-08 | 23.18 | 23.18 | 23.18 | 23.18 | +0.678% | 19 | +11.415% |
| 2025-08-07 | 23.28 | 23.28 | 23.02 | 23.03 | -0.747% | 1,191 | +12.171% |
| 2025-08-06 | 23.17 | 23.21 | 23.17 | 23.20 | +0.741% | 491 | +11.333% |
| 2025-08-05 | 23.09 | 23.09 | 23.01 | 23.03 | -0.561% | 9,044 | +12.158% |
| 2025-08-04 | 23.05 | 23.16 | 23.05 | 23.16 | +2.053% | 2,357 | +11.528% |
| 2025-08-01 | 22.69 | 22.69 | 22.69 | 22.69 | -0.660% | 43 | +13.818% |
| 2025-07-31 | 22.84 | 22.84 | 22.84 | 22.84 | -1.325% | 274 | +13.067% |
| 2025-07-30 | 23.28 | 23.28 | 23.09 | 23.15 | -0.466% | 2,258 | +11.569% |
| 2025-07-29 | 23.26 | 23.26 | 23.20 | 23.26 | +0.026% | 6,823 | +11.049% |
| 2025-07-28 | 23.30 | 23.30 | 23.23 | 23.25 | -0.026% | 2,768 | +11.078% |
| 2025-07-25 | 23.21 | 23.28 | 23.21 | 23.26 | +0.353% | 3,885 | +11.049% |
| 2025-07-24 | 23.19 | 23.19 | 23.18 | 23.18 | +0.111% | 357 | +11.441% |
| 2025-07-23 | 23.14 | 23.15 | 23.14 | 23.15 | +0.309% | 221 | +11.566% |
| 2025-07-22 | 23.08 | 23.08 | 23.08 | 23.08 | -0.043% | 10 | +11.910% |
| 2025-07-21 | 23.09 | 23.09 | 23.09 | 23.09 | +0.394% | 36 | +11.862% |
| 2025-07-18 | 23.04 | 23.04 | 23.00 | 23.00 | -0.061% | 279 | +12.303% |
| 2025-07-17 | 22.97 | 23.02 | 22.97 | 23.01 | +0.554% | 1,232 | +12.234% |
| 2025-07-16 | 22.89 | 22.89 | 22.89 | 22.89 | +0.055% | 9 | +12.856% |
| 2025-07-15 | 22.88 | 22.88 | 22.88 | 22.88 | -0.544% | 8 | +12.918% |
| 2025-07-14 | 23.00 | 23.00 | 23.00 | 23.00 | -0.053% | 11 | +12.304% |
| 2025-07-11 | 23.05 | 23.05 | 23.01 | 23.01 | -0.729% | 1,036 | +12.244% |
| 2025-07-10 | 23.19 | 23.19 | 23.18 | 23.18 | +0.055% | 403 | +11.426% |
| 2025-07-09 | 23.13 | 23.17 | 23.13 | 23.17 | +0.251% | 304 | +11.487% |
| 2025-07-08 | 23.11 | 23.11 | 23.11 | 23.11 | -0.211% | 23 | +11.767% |
| 2025-07-07 | 23.16 | 23.16 | 23.16 | 23.16 | -0.453% | 1,085 | +11.531% |
| 2025-07-03 | 23.26 | 23.26 | 23.26 | 23.26 | +0.842% | 4 | +11.026% |
| 2025-07-02 | 22.88 | 23.07 | 22.88 | 23.07 | +0.249% | 938 | +11.960% |
| 2025-07-01 | 23.01 | 23.01 | 23.01 | 23.01 | +0.452% | 55 | +12.238% |
| 2025-06-30 | 22.84 | 22.91 | 22.84 | 22.91 | +0.684% | 858 | +12.746% |
| 2025-06-27 | 22.76 | 22.82 | 22.75 | 22.75 | +0.772% | 767 | +13.517% |
| 2025-06-26 | 22.54 | 22.58 | 22.53 | 22.58 | +0.407% | 1,062 | +14.393% |
| 2025-06-25 | 22.49 | 22.49 | 22.49 | 22.49 | -0.669% | 4 | +14.859% |
| 2025-06-24 | 22.65 | 22.65 | 22.64 | 22.64 | +1.084% | 3,658 | +14.090% |
| 2025-06-23 | 22.40 | 22.40 | 22.40 | 22.40 | +1.037% | 33 | +15.326% |
| 2025-06-20 | 22.17 | 22.17 | 22.17 | 22.17 | -0.470% | 33 | +16.522% |
| 2025-06-18 | 22.38 | 22.38 | 22.27 | 22.27 | -0.438% | 510 | +15.975% |
| 2025-06-17 | 22.54 | 22.55 | 22.36 | 22.37 | -0.497% | 2,218 | +15.467% |
| 2025-06-16 | 22.49 | 22.49 | 22.48 | 22.48 | +0.829% | 426 | +14.893% |
| 2025-06-13 | 22.49 | 22.49 | 22.30 | 22.30 | -1.367% | 415 | +15.845% |
| 2025-06-12 | 22.55 | 22.61 | 22.55 | 22.61 | +0.596% | 1,230 | +14.261% |
| 2025-06-11 | 22.51 | 22.51 | 22.47 | 22.47 | -0.184% | 218 | +14.943% |
| 2025-06-10 | 22.46 | 22.51 | 22.45 | 22.51 | +0.610% | 557 | +14.731% |
| 2025-06-09 | 22.38 | 22.38 | 22.38 | 22.38 | -0.013% | 182 | +15.431% |
| 2025-06-06 | 22.30 | 22.38 | 22.30 | 22.38 | +0.736% | 465 | +15.416% |
| 2025-06-05 | 22.22 | 22.22 | 22.22 | 22.22 | -0.196% | 11 | +16.265% |
| 2025-06-04 | 22.26 | 22.29 | 22.26 | 22.26 | +0.157% | 3,446 | +16.038% |
| 2025-06-03 | 22.23 | 22.23 | 22.23 | 22.23 | +0.676% | 81 | +16.220% |
| 2025-06-02 | 22.08 | 22.08 | 22.08 | 22.08 | +0.253% | 65 | +17.006% |
| 2025-05-30 | 22.01 | 22.02 | 22.01 | 22.02 | +0.173% | 9,763 | +17.302% |
| 2025-05-29 | 21.98 | 21.98 | 21.98 | 21.98 | -0.181% | 258 | +17.505% |
| 2025-05-28 | 22.02 | 22.02 | 22.02 | 22.02 | -0.659% | 79 | +17.293% |
| 2025-05-27 | 22.14 | 22.17 | 22.14 | 22.17 | +1.550% | 136 | +16.520% |
| 2025-05-23 | 21.83 | 21.83 | 21.83 | 21.83 | -0.832% | 60 | +18.326% |
| 2025-05-22 | 22.01 | 22.01 | 22.01 | 22.01 | -0.273% | 21 | +17.342% |
| 2025-05-21 | 22.07 | 22.07 | 22.07 | 22.07 | -1.155% | 19 | +17.021% |
| 2025-05-20 | 22.33 | 22.33 | 22.33 | 22.33 | -0.231% | 3 | +15.669% |
| 2025-05-19 | 22.38 | 22.38 | 22.38 | 22.38 | +0.261% | 11 | +15.402% |
| 2025-05-16 | 22.27 | 22.32 | 22.27 | 22.32 | +0.553% | 287 | +15.702% |
| 2025-05-15 | 22.20 | 22.20 | 22.20 | 22.20 | +1.088% | 4 | +16.342% |
| 2025-05-14 | 21.96 | 21.96 | 21.96 | 21.96 | -0.349% | 65 | +17.608% |
| 2025-05-13 | 22.04 | 22.04 | 22.04 | 22.04 | +0.595% | 1,276 | +17.198% |
| 2025-05-12 | 21.91 | 21.91 | 21.91 | 21.91 | +2.943% | 84 | +17.895% |
| 2025-05-09 | 21.41 | 21.41 | 21.28 | 21.28 | -0.353% | 109 | +21.364% |
| 2025-05-08 | 21.42 | 21.50 | 21.36 | 21.36 | -0.241% | 651 | +20.937% |
| 2025-05-07 | 21.33 | 21.41 | 21.33 | 21.41 | +1.038% | 2,864 | +20.645% |
| 2025-05-06 | 21.21 | 21.25 | 21.19 | 21.19 | -0.610% | 5,215 | +21.897% |
| 2025-05-05 | 21.41 | 21.41 | 21.32 | 21.32 | -0.306% | 2,507 | +21.154% |
| 2025-05-02 | 21.39 | 21.39 | 21.39 | 21.39 | +1.594% | 6 | +20.783% |
| 2025-05-01 | 21.10 | 21.17 | 21.05 | 21.05 | -0.335% | 2,325 | +22.708% |
| 2025-04-30 | 20.72 | 21.12 | 20.72 | 21.12 | +0.575% | 1,569 | +22.297% |
| 2025-04-29 | 20.91 | 21.05 | 20.91 | 21.00 | +0.623% | 4,231 | +23.000% |
| 2025-04-28 | 20.98 | 20.99 | 20.87 | 20.87 | +0.000% | 2,742 | +23.766% |
| 2025-04-25 | 20.80 | 20.87 | 20.67 | 20.87 | +0.602% | 6,959 | +23.767% |
| 2025-04-24 | 20.69 | 20.75 | 20.69 | 20.75 | +1.638% | 104 | +24.512% |
| 2025-04-23 | 20.44 | 20.72 | 20.39 | 20.41 | +1.181% | 3,779 | +26.552% |
| 2025-04-22 | 19.92 | 20.17 | 19.92 | 20.17 | +2.166% | 301 | +28.046% |
| 2025-04-21 | 19.74 | 19.74 | 19.74 | 19.74 | -1.890% | 148 | +30.820% |
| 2025-04-17 | 20.13 | 20.13 | 20.13 | 20.13 | +0.832% | 34 | +28.348% |
| 2025-04-16 | 19.88 | 19.96 | 19.88 | 19.96 | -2.102% | 114 | +29.416% |
| 2025-04-15 | 20.39 | 20.39 | 20.39 | 20.39 | -0.312% | 5 | +26.695% |
| 2025-04-14 | 20.45 | 20.45 | 20.45 | 20.45 | 0.000% | 18 | +26.300% |