FAI
First Trust Bloomberg Artificial Intelligence ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:28 PM EDT
57.82USD+1.172%(+0.67)67,781
FAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.00 | 58.24 | 57.69 | 57.86 | +1.455% | 67,781 | 0.000% |
| 2026-10-01 | 57.02 | 57.23 | 56.53 | 57.03 | +0.618% | 139,100 | +1.455% |
| 2026-09-30 | 56.80 | 57.11 | 56.66 | 56.68 | +0.177% | 63,900 | +2.082% |
| 2026-09-29 | 56.67 | 56.79 | 56.20 | 56.58 | +0.879% | 601,555 | +2.262% |
| 2026-09-28 | 56.32 | 56.43 | 55.81 | 56.09 | -1.481% | 87,175 | +3.162% |
| 2026-09-25 | 57.20 | 57.20 | 56.79 | 56.93 | +0.238% | 118,556 | +1.634% |
| 2026-09-24 | 56.03 | 56.83 | 56.00 | 56.79 | +0.192% | 23,521 | +1.876% |
| 2026-09-23 | 57.20 | 57.20 | 56.45 | 56.69 | -0.995% | 31,176 | +2.072% |
| 2026-09-22 | 57.11 | 57.39 | 56.98 | 57.26 | +0.512% | 16,343 | +1.056% |
| 2026-09-21 | 55.70 | 57.06 | 55.70 | 56.96 | +3.473% | 19,742 | +1.573% |
| 2026-09-18 | 55.09 | 55.23 | 54.62 | 55.05 | +0.184% | 23,716 | +5.101% |
| 2026-09-17 | 54.43 | 55.00 | 54.42 | 54.95 | +2.495% | 58,964 | +5.294% |
| 2026-09-16 | 53.79 | 54.09 | 53.41 | 53.61 | +0.333% | 14,698 | +7.922% |
| 2026-09-15 | 53.56 | 53.84 | 53.37 | 53.44 | -0.604% | 10,769 | +8.281% |
| 2026-09-14 | 53.30 | 54.07 | 53.14 | 53.76 | -1.162% | 11,612 | +7.626% |
| 2026-09-11 | 54.52 | 54.60 | 54.30 | 54.39 | +1.175% | 26,511 | +6.376% |
| 2026-09-10 | 54.00 | 54.27 | 53.76 | 53.76 | -1.714% | 10,521 | +7.626% |
| 2026-09-09 | 54.80 | 54.92 | 54.59 | 54.70 | -0.041% | 21,415 | +5.782% |
| 2026-09-08 | 54.90 | 55.13 | 54.68 | 54.72 | -0.110% | 19,073 | +5.738% |
| 2026-09-04 | 54.32 | 54.82 | 54.32 | 54.78 | +0.551% | 34,894 | +5.622% |
| 2026-09-03 | 53.49 | 54.72 | 53.49 | 54.48 | +1.946% | 15,647 | +6.204% |
| 2026-09-02 | 53.46 | 53.62 | 53.08 | 53.44 | -0.183% | 45,146 | +8.271% |
| 2026-09-01 | 53.74 | 55.38 | 53.39 | 53.54 | -1.909% | 19,073 | +8.073% |
| 2026-08-31 | 54.72 | 54.78 | 54.37 | 54.58 | -0.219% | 32,091 | +6.010% |
| 2026-08-28 | 55.06 | 55.37 | 54.58 | 54.70 | -0.554% | 136,617 | +5.777% |
| 2026-08-27 | 54.67 | 55.00 | 54.55 | 55.00 | +2.755% | 8,204 | +5.191% |
| 2026-08-26 | 53.03 | 53.77 | 53.03 | 53.53 | +0.231% | 18,657 | +8.089% |
| 2026-08-25 | 53.25 | 53.62 | 53.23 | 53.41 | +0.861% | 20,805 | +8.338% |
| 2026-08-24 | 53.45 | 53.45 | 52.78 | 52.95 | -1.395% | 26,259 | +9.271% |
| 2026-08-21 | 54.04 | 54.04 | 53.33 | 53.70 | +0.702% | 7,654 | +7.747% |
| 2026-08-20 | 53.60 | 53.60 | 53.13 | 53.33 | -0.112% | 12,246 | +8.503% |
| 2026-08-19 | 53.96 | 53.96 | 52.85 | 53.39 | -0.196% | 38,543 | +8.382% |
| 2026-08-18 | 53.94 | 53.94 | 53.38 | 53.49 | -2.230% | 12,443 | +8.170% |
| 2026-08-17 | 55.50 | 55.50 | 54.71 | 54.71 | -0.631% | 21,345 | +5.758% |
| 2026-08-14 | 55.99 | 55.99 | 54.95 | 55.06 | -1.167% | 17,300 | +5.090% |
| 2026-08-13 | 55.27 | 55.98 | 55.19 | 55.71 | +1.305% | 29,325 | +3.864% |
| 2026-08-12 | 55.21 | 55.21 | 54.82 | 54.99 | +1.173% | 18,247 | +5.219% |
| 2026-08-11 | 55.18 | 55.18 | 54.16 | 54.35 | -0.526% | 23,521 | +6.453% |
| 2026-08-10 | 54.85 | 55.30 | 54.46 | 54.64 | +0.073% | 18,429 | +5.893% |
| 2026-08-07 | 54.54 | 54.62 | 54.19 | 54.60 | +2.037% | 44,401 | +5.971% |
| 2026-08-06 | 53.16 | 54.90 | 52.70 | 53.51 | -0.585% | 21,305 | +8.129% |
| 2026-08-05 | 55.98 | 55.98 | 53.83 | 53.83 | -1.050% | 95,610 | +7.497% |
| 2026-08-04 | 52.50 | 54.66 | 52.50 | 54.40 | +4.387% | 25,733 | +6.368% |
| 2026-08-03 | 50.76 | 56.16 | 50.76 | 52.11 | +3.086% | 22,689 | +11.034% |
| 2026-07-31 | 50.86 | 50.94 | 49.86 | 50.55 | +2.932% | 19,740 | +14.461% |
| 2026-07-30 | 48.23 | 50.06 | 48.10 | 49.11 | +4.556% | 25,660 | +17.817% |
| 2026-07-29 | 47.91 | 48.45 | 46.87 | 46.97 | -2.105% | 40,964 | +23.185% |
| 2026-07-28 | 47.51 | 48.36 | 47.00 | 47.98 | -1.478% | 24,986 | +20.592% |
| 2026-07-27 | 49.65 | 49.65 | 48.24 | 48.70 | +0.021% | 31,094 | +18.809% |
| 2026-07-24 | 49.55 | 49.55 | 48.51 | 48.69 | -1.716% | 10,797 | +18.833% |
| 2026-07-23 | 50.00 | 50.08 | 49.11 | 49.54 | -2.114% | 41,630 | +16.795% |
| 2026-07-22 | 50.71 | 50.94 | 50.51 | 50.61 | -0.881% | 17,450 | +14.325% |
| 2026-07-21 | 50.77 | 51.10 | 50.61 | 51.06 | +2.018% | 61,959 | +13.318% |
| 2026-07-20 | 50.29 | 50.65 | 49.98 | 50.05 | +0.806% | 41,905 | +15.604% |
| 2026-07-17 | 49.05 | 50.43 | 48.74 | 49.65 | -1.115% | 43,579 | +16.536% |
| 2026-07-16 | 50.85 | 51.09 | 50.08 | 50.21 | -3.294% | 76,895 | +15.236% |
| 2026-07-15 | 52.87 | 52.87 | 51.10 | 51.92 | -0.878% | 140,849 | +11.441% |
| 2026-07-14 | 51.85 | 52.54 | 51.75 | 52.38 | +2.006% | 76,085 | +10.462% |
| 2026-07-13 | 52.03 | 52.06 | 51.34 | 51.35 | -3.003% | 32,751 | +12.678% |
| 2026-07-10 | 53.19 | 53.19 | 52.47 | 52.94 | -0.414% | 21,716 | +9.294% |
| 2026-07-09 | 52.47 | 53.38 | 52.44 | 53.16 | +2.113% | 39,885 | +8.841% |
| 2026-07-08 | 50.82 | 52.09 | 50.82 | 52.06 | +0.774% | 224,664 | +11.141% |
| 2026-07-07 | 51.88 | 52.12 | 50.98 | 51.66 | -2.196% | 59,676 | +12.002% |
| 2026-07-06 | 52.48 | 53.29 | 52.21 | 52.82 | +2.434% | 120,879 | +9.542% |
| 2026-07-02 | 52.57 | 53.25 | 50.86 | 51.56 | -2.413% | 86,884 | +12.208% |
| 2026-07-01 | 53.65 | 53.74 | 52.84 | 52.84 | -2.868% | 100,811 | +9.500% |
| 2026-06-30 | 53.39 | 54.46 | 53.23 | 54.40 | +2.352% | 156,431 | +6.360% |
| 2026-06-29 | 52.76 | 53.29 | 51.26 | 53.15 | +2.251% | 1,161,799 | +8.862% |
| 2026-06-26 | 51.38 | 52.78 | 51.38 | 51.98 | -1.141% | 49,723 | +11.312% |
| 2026-06-25 | 53.99 | 53.99 | 51.64 | 52.58 | +1.632% | 28,802 | +10.042% |
| 2026-06-24 | 52.60 | 52.60 | 51.17 | 51.74 | -1.262% | 27,168 | +11.837% |
| 2026-06-23 | 52.45 | 53.42 | 52.27 | 52.40 | -4.825% | 23,981 | +10.426% |
| 2026-06-22 | 55.61 | 55.78 | 54.73 | 55.05 | -0.482% | 13,999 | +5.098% |
| 2026-06-18 | 54.92 | 55.43 | 54.23 | 55.32 | +3.801% | 15,363 | +4.591% |
| 2026-06-17 | 54.44 | 54.53 | 53.28 | 53.29 | -0.264% | 16,784 | +8.567% |
| 2026-06-16 | 54.93 | 54.93 | 53.44 | 53.44 | -2.696% | 15,266 | +8.280% |
| 2026-06-15 | 54.43 | 55.08 | 54.34 | 54.92 | +4.455% | 9,118 | +5.361% |
| 2026-06-12 | 51.98 | 53.00 | 51.83 | 52.57 | -0.143% | 18,629 | +10.055% |
| 2026-06-11 | 51.02 | 52.67 | 50.44 | 52.65 | +3.885% | 69,273 | +9.898% |
| 2026-06-10 | 51.76 | 52.60 | 50.68 | 50.68 | -2.752% | 35,661 | +14.167% |
| 2026-06-09 | 54.17 | 54.17 | 50.17 | 52.11 | -1.895% | 51,396 | +11.025% |
| 2026-06-08 | 52.96 | 53.64 | 52.72 | 53.12 | +2.689% | 54,859 | +8.921% |
| 2026-06-05 | 54.14 | 54.14 | 51.70 | 51.73 | -7.905% | 37,739 | +11.850% |
| 2026-06-04 | 55.42 | 56.59 | 54.89 | 56.17 | -1.663% | 32,334 | +3.009% |
| 2026-06-03 | 58.27 | 58.27 | 56.73 | 57.12 | -1.211% | 20,576 | +1.296% |
| 2026-06-02 | 57.57 | 57.90 | 57.19 | 57.82 | +0.523% | 20,626 | +0.069% |
| 2026-06-01 | 56.32 | 57.83 | 56.20 | 57.52 | +3.192% | 13,210 | +0.593% |
| 2026-05-29 | 55.12 | 55.74 | 54.74 | 55.74 | +2.268% | 32,370 | +3.803% |
| 2026-05-28 | 53.68 | 54.77 | 53.41 | 54.50 | +2.698% | 235,464 | +6.158% |
| 2026-05-27 | 53.12 | 53.23 | 52.71 | 53.07 | -0.222% | 17,382 | +9.022% |
| 2026-05-26 | 52.63 | 53.25 | 52.52 | 53.19 | +3.533% | 34,036 | +8.780% |
| 2026-05-22 | 51.59 | 51.69 | 51.34 | 51.38 | +0.765% | 5,466 | +12.623% |
| 2026-05-21 | 50.56 | 51.02 | 50.46 | 50.98 | +0.771% | 13,278 | +13.484% |
| 2026-05-20 | 50.00 | 50.64 | 50.00 | 50.59 | +2.794% | 124,093 | +14.359% |
| 2026-05-19 | 49.68 | 49.77 | 48.91 | 49.22 | -0.926% | 25,712 | +17.554% |
| 2026-05-18 | 50.62 | 50.62 | 49.23 | 49.68 | -1.006% | 40,181 | +16.465% |
| 2026-05-15 | 50.16 | 50.73 | 49.89 | 50.18 | -1.887% | 52,485 | +15.294% |
| 2026-05-14 | 50.63 | 51.35 | 50.63 | 51.15 | +0.947% | 102,448 | +13.118% |
| 2026-05-13 | 50.26 | 50.98 | 50.22 | 50.67 | +1.972% | 88,872 | +14.190% |
| 2026-05-12 | 50.39 | 50.39 | 48.61 | 49.69 | -2.550% | 51,234 | +16.442% |
| 2026-05-11 | 50.87 | 51.21 | 50.84 | 50.99 | +0.550% | 28,567 | +13.472% |
| 2026-05-08 | 49.65 | 51.28 | 49.65 | 50.71 | +3.472% | 57,198 | +14.097% |
| 2026-05-07 | 49.59 | 49.77 | 48.81 | 49.01 | -0.109% | 27,536 | +18.058% |
| 2026-05-06 | 48.85 | 49.06 | 48.39 | 49.06 | +2.429% | 34,478 | +17.929% |
| 2026-05-05 | 47.80 | 47.99 | 47.53 | 47.90 | +1.850% | 34,570 | +20.793% |
| 2026-05-04 | 47.21 | 47.36 | 46.87 | 47.03 | +0.815% | 12,365 | +23.028% |
| 2026-05-01 | 46.52 | 46.71 | 46.31 | 46.65 | +1.678% | 5,385 | +24.030% |
| 2026-04-30 | 45.46 | 45.93 | 45.12 | 45.88 | +1.280% | 31,738 | +26.112% |
| 2026-04-29 | 44.84 | 45.47 | 44.78 | 45.30 | +0.555% | 7,283 | +27.726% |
| 2026-04-28 | 45.00 | 45.27 | 44.74 | 45.05 | -1.818% | 10,577 | +28.435% |
| 2026-04-27 | 45.61 | 45.92 | 45.61 | 45.88 | +0.186% | 4,081 | +26.100% |
| 2026-04-24 | 45.23 | 45.85 | 45.07 | 45.80 | +3.058% | 4,439 | +26.335% |
| 2026-04-23 | 44.91 | 44.91 | 43.87 | 44.44 | -2.375% | 9,156 | +30.198% |
| 2026-04-22 | 44.56 | 45.52 | 44.56 | 45.52 | +3.220% | 12,217 | +27.105% |
| 2026-04-21 | 44.57 | 44.57 | 44.10 | 44.10 | +0.299% | 9,402 | +31.198% |
| 2026-04-20 | 44.09 | 44.09 | 43.55 | 43.97 | +0.159% | 4,765 | +31.590% |
| 2026-04-17 | 43.71 | 44.00 | 43.71 | 43.90 | +1.283% | 2,493 | +31.798% |
| 2026-04-16 | 43.11 | 43.35 | 42.97 | 43.34 | +0.800% | 3,258 | +33.490% |
| 2026-04-15 | 42.52 | 43.47 | 42.51 | 43.00 | +1.941% | 3,847 | +34.558% |
| 2026-04-14 | 41.81 | 42.18 | 41.71 | 42.18 | +2.792% | 4,636 | +37.170% |
| 2026-04-13 | 39.94 | 41.04 | 39.94 | 41.04 | +2.538% | 3,530 | +41.000% |
| 2026-04-10 | 40.14 | 40.14 | 39.88 | 40.02 | +0.903% | 13,127 | +44.578% |
| 2026-04-09 | 39.44 | 39.66 | 39.44 | 39.66 | -0.066% | 3,990 | +45.884% |
| 2026-04-08 | 40.17 | 40.17 | 39.45 | 39.69 | +3.644% | 27,103 | +45.788% |
| 2026-04-07 | 37.62 | 38.29 | 37.62 | 38.29 | +0.921% | 4,132 | +51.100% |
| 2026-04-06 | 37.91 | 37.97 | 37.91 | 37.94 | +0.481% | 1,220 | +52.492% |
| 2026-04-02 | 37.18 | 37.76 | 37.16 | 37.76 | -0.034% | 6,281 | +53.226% |
| 2026-04-01 | 37.39 | 38.19 | 37.39 | 37.77 | +1.558% | 7,619 | +53.173% |
| 2026-03-31 | 36.09 | 37.36 | 36.09 | 37.19 | +4.657% | 25,118 | +55.560% |
| 2026-03-30 | 36.09 | 36.09 | 35.54 | 35.54 | -1.607% | 58,464 | +62.804% |
| 2026-03-27 | 36.73 | 36.73 | 36.06 | 36.12 | -2.381% | 4,882 | +60.188% |
| 2026-03-26 | 37.84 | 37.94 | 37.00 | 37.00 | -3.505% | 9,145 | +56.375% |
| 2026-03-25 | 38.61 | 38.61 | 38.34 | 38.34 | +0.534% | 1,861 | +50.894% |
| 2026-03-24 | 38.17 | 38.34 | 38.14 | 38.14 | -2.200% | 2,448 | +51.699% |
| 2026-03-23 | 38.68 | 39.38 | 38.63 | 39.00 | +2.450% | 7,480 | +48.362% |
| 2026-03-20 | 38.52 | 38.52 | 37.92 | 38.07 | -3.105% | 32,901 | +51.997% |
| 2026-03-19 | 38.83 | 39.29 | 38.83 | 39.29 | -0.034% | 4,022 | +47.278% |
| 2026-03-18 | 39.37 | 39.81 | 39.30 | 39.30 | -1.189% | 1,899 | +47.228% |
| 2026-03-17 | 39.89 | 39.95 | 39.71 | 39.77 | +0.576% | 6,713 | +45.478% |
| 2026-03-16 | 39.24 | 39.67 | 39.24 | 39.54 | +2.130% | 5,809 | +46.316% |
| 2026-03-13 | 39.51 | 39.64 | 38.67 | 38.72 | -1.125% | 7,951 | +49.433% |
| 2026-03-12 | 39.41 | 39.41 | 39.16 | 39.16 | -2.268% | 11,806 | +47.753% |
| 2026-03-11 | 39.86 | 40.16 | 39.82 | 40.07 | +0.859% | 2,393 | +44.401% |
| 2026-03-10 | 39.72 | 40.28 | 39.72 | 39.73 | -0.417% | 4,640 | +45.642% |
| 2026-03-09 | 38.79 | 39.89 | 38.58 | 39.89 | +2.107% | 5,243 | +45.035% |
| 2026-03-06 | 39.05 | 39.37 | 39.05 | 39.07 | -1.340% | 2,729 | +48.092% |
| 2026-03-05 | 39.58 | 39.63 | 39.24 | 39.60 | +0.045% | 1,930 | +46.107% |
| 2026-03-04 | 39.04 | 39.82 | 39.04 | 39.58 | +2.877% | 14,695 | +46.173% |
| 2026-03-03 | 37.64 | 38.70 | 37.49 | 38.48 | -2.072% | 4,427 | +50.378% |
| 2026-03-02 | 38.50 | 39.40 | 38.50 | 39.29 | +0.320% | 5,115 | +47.262% |
| 2026-02-27 | 38.83 | 39.17 | 38.83 | 39.16 | -0.981% | 6,186 | +47.734% |
| 2026-02-26 | 40.29 | 40.29 | 39.21 | 39.55 | -1.265% | 2,002 | +46.284% |
| 2026-02-25 | 39.91 | 40.12 | 39.91 | 40.06 | +1.877% | 5,616 | +44.433% |
| 2026-02-24 | 38.67 | 39.52 | 38.67 | 39.32 | +1.665% | 19,835 | +47.144% |
| 2026-02-23 | 38.73 | 38.85 | 38.59 | 38.68 | -2.600% | 8,358 | +49.594% |
| 2026-02-20 | 39.02 | 39.95 | 39.02 | 39.71 | +0.784% | 1,135 | +45.706% |
| 2026-02-19 | 39.23 | 39.54 | 39.23 | 39.40 | -0.311% | 2,466 | +46.848% |
| 2026-02-18 | 39.56 | 39.74 | 39.34 | 39.52 | +1.422% | 5,904 | +46.391% |
| 2026-02-17 | 38.33 | 39.03 | 38.33 | 38.97 | -0.589% | 4,440 | +48.473% |
| 2026-02-13 | 39.19 | 39.58 | 39.12 | 39.20 | +0.155% | 6,756 | +47.599% |
| 2026-02-12 | 40.03 | 40.03 | 38.98 | 39.14 | -1.856% | 15,504 | +47.828% |
| 2026-02-11 | 39.98 | 39.98 | 39.30 | 39.88 | -0.300% | 5,461 | +45.085% |
| 2026-02-10 | 40.00 | 40.40 | 40.00 | 40.00 | -0.349% | 4,063 | +44.650% |
| 2026-02-09 | 39.12 | 40.62 | 39.12 | 40.14 | +2.117% | 36,569 | +44.145% |
| 2026-02-06 | 38.53 | 39.31 | 38.39 | 39.31 | +3.139% | 73,138 | +47.197% |
| 2026-02-05 | 38.66 | 38.71 | 38.09 | 38.11 | -2.438% | 7,927 | +51.818% |
| 2026-02-04 | 39.84 | 39.89 | 38.60 | 39.06 | -3.683% | 3,212 | +48.116% |
| 2026-02-03 | 40.78 | 40.78 | 39.98 | 40.56 | -2.832% | 5,825 | +42.660% |
| 2026-02-02 | 41.22 | 42.13 | 41.22 | 41.74 | +0.361% | 5,196 | +38.620% |
| 2026-01-30 | 42.33 | 42.33 | 41.53 | 41.59 | -1.725% | 2,556 | +39.120% |
| 2026-01-29 | 42.35 | 42.35 | 41.35 | 42.32 | -1.719% | 5,742 | +36.720% |
| 2026-01-28 | 43.32 | 43.32 | 42.92 | 43.06 | +0.420% | 6,960 | +34.371% |
| 2026-01-27 | 42.81 | 42.90 | 42.81 | 42.88 | +1.204% | 2,694 | +34.935% |
| 2026-01-26 | 42.47 | 42.50 | 42.37 | 42.37 | +0.623% | 2,016 | +36.559% |
| 2026-01-23 | 42.03 | 42.28 | 42.03 | 42.11 | +0.904% | 1,228 | +37.410% |
| 2026-01-22 | 41.44 | 41.79 | 41.44 | 41.73 | +1.401% | 2,188 | +38.652% |
| 2026-01-21 | 40.90 | 41.42 | 40.67 | 41.15 | +1.175% | 10,545 | +40.595% |
| 2026-01-20 | 41.08 | 41.31 | 40.68 | 40.68 | -2.672% | 18,954 | +42.248% |
| 2026-01-16 | 41.76 | 41.94 | 41.76 | 41.79 | +0.437% | 19,512 | +38.448% |
| 2026-01-15 | 42.01 | 42.09 | 41.61 | 41.61 | +0.532% | 6,481 | +39.052% |
| 2026-01-14 | 42.03 | 42.03 | 41.16 | 41.39 | -1.700% | 2,965 | +39.792% |
| 2026-01-13 | 42.25 | 42.46 | 42.08 | 42.11 | -0.615% | 3,507 | +37.416% |
| 2026-01-12 | 42.09 | 42.41 | 42.09 | 42.37 | +0.445% | 2,248 | +36.571% |
| 2026-01-09 | 42.16 | 42.18 | 42.16 | 42.18 | +0.964% | 761 | +37.179% |
| 2026-01-08 | 42.69 | 42.69 | 41.68 | 41.78 | -1.251% | 5,516 | +38.502% |
| 2026-01-07 | 42.07 | 42.58 | 42.07 | 42.30 | +0.083% | 7,099 | +36.769% |
| 2026-01-06 | 41.86 | 42.27 | 41.86 | 42.27 | +1.416% | 14,585 | +36.882% |
| 2026-01-05 | 41.86 | 41.96 | 41.60 | 41.68 | +0.862% | 31,626 | +38.820% |
| 2026-01-02 | 41.54 | 41.94 | 41.16 | 41.32 | +0.618% | 13,034 | +40.017% |
| 2025-12-31 | 41.43 | 41.43 | 41.07 | 41.07 | -0.866% | 3,963 | +40.881% |
| 2025-12-30 | 41.46 | 41.61 | 41.41 | 41.43 | -0.051% | 13,294 | +39.661% |
| 2025-12-29 | 41.29 | 41.45 | 41.20 | 41.45 | -0.226% | 14,537 | +39.590% |
| 2025-12-26 | 41.54 | 41.59 | 41.37 | 41.54 | +0.202% | 6,955 | +39.274% |
| 2025-12-24 | 41.41 | 41.49 | 41.38 | 41.46 | +0.193% | 2,710 | +39.556% |
| 2025-12-23 | 41.20 | 41.40 | 41.02 | 41.38 | +0.640% | 11,662 | +39.826% |
| 2025-12-22 | 41.05 | 41.12 | 41.04 | 41.12 | +0.826% | 4,130 | +40.721% |
| 2025-12-19 | 40.60 | 40.82 | 40.59 | 40.78 | +2.129% | 4,151 | +41.883% |
| 2025-12-18 | 40.25 | 40.25 | 39.86 | 39.93 | +2.044% | 1,938 | +44.904% |
| 2025-12-17 | 40.50 | 40.50 | 39.13 | 39.13 | -2.540% | 7,308 | +47.866% |
| 2025-12-16 | 40.15 | 40.15 | 39.86 | 40.15 | +0.250% | 6,894 | +44.110% |
| 2025-12-15 | 40.25 | 40.31 | 40.05 | 40.05 | -1.597% | 2,098 | +44.469% |
| 2025-12-12 | 41.90 | 41.90 | 40.58 | 40.70 | -3.463% | 22,205 | +42.162% |
| 2025-12-11 | 41.86 | 42.16 | 41.66 | 42.16 | -0.893% | 4,281 | +37.239% |
| 2025-12-10 | 42.19 | 42.63 | 42.18 | 42.54 | +0.957% | 3,853 | +36.013% |
| 2025-12-09 | 41.94 | 42.18 | 41.94 | 42.14 | +0.159% | 2,159 | +37.315% |
| 2025-12-08 | 42.86 | 43.44 | 41.95 | 42.07 | +0.507% | 3,474 | +37.533% |
| 2025-12-05 | 41.80 | 42.01 | 41.75 | 41.86 | +0.984% | 3,252 | +38.230% |
| 2025-12-04 | 41.31 | 41.45 | 41.23 | 41.45 | -0.120% | 9,539 | +39.590% |
| 2025-12-03 | 41.07 | 41.51 | 41.07 | 41.50 | +0.676% | 11,179 | +39.422% |
| 2025-12-02 | 41.48 | 41.48 | 41.22 | 41.22 | +0.640% | 6,491 | +40.364% |
| 2025-12-01 | 41.00 | 41.23 | 40.91 | 40.96 | -0.332% | 2,840 | +41.262% |
| 2025-11-28 | 41.15 | 41.15 | 40.95 | 41.10 | +0.767% | 610 | +40.793% |
| 2025-11-26 | 40.70 | 40.90 | 40.55 | 40.78 | +0.989% | 5,375 | +41.873% |
| 2025-11-25 | 40.15 | 40.38 | 39.53 | 40.38 | +0.421% | 5,081 | +43.276% |
| 2025-11-24 | 39.29 | 40.21 | 39.29 | 40.21 | +3.631% | 4,344 | +43.878% |
| 2025-11-21 | 38.58 | 39.22 | 38.13 | 38.81 | +0.115% | 8,055 | +49.102% |
| 2025-11-20 | 41.12 | 41.16 | 38.74 | 38.76 | -3.326% | 12,930 | +49.273% |
| 2025-11-19 | 40.50 | 40.50 | 39.84 | 40.09 | +0.670% | 21,945 | +44.309% |
| 2025-11-18 | 39.51 | 40.23 | 39.51 | 39.83 | -1.733% | 2,047 | +45.275% |
| 2025-11-17 | 41.03 | 41.03 | 40.33 | 40.53 | -1.114% | 3,791 | +42.758% |
| 2025-11-14 | 39.95 | 41.42 | 39.86 | 40.99 | +0.393% | 8,983 | +41.167% |
| 2025-11-13 | 41.93 | 41.93 | 40.62 | 40.83 | -3.057% | 13,033 | +41.722% |
| 2025-11-12 | 42.21 | 42.35 | 41.94 | 42.11 | -0.268% | 5,757 | +37.390% |
| 2025-11-11 | 42.38 | 42.39 | 42.02 | 42.23 | -0.944% | 10,874 | +37.021% |
| 2025-11-10 | 42.29 | 42.68 | 42.13 | 42.63 | +3.085% | 5,543 | +35.728% |
| 2025-11-07 | 41.01 | 41.35 | 40.36 | 41.35 | -0.642% | 27,918 | +39.915% |
| 2025-11-06 | 42.77 | 42.77 | 41.48 | 41.62 | -2.326% | 8,585 | +39.016% |
| 2025-11-05 | 42.21 | 42.83 | 42.16 | 42.61 | +0.905% | 16,231 | +35.782% |
| 2025-11-04 | 42.86 | 43.15 | 42.23 | 42.23 | -3.396% | 14,701 | +37.011% |
| 2025-11-03 | 44.03 | 44.03 | 43.65 | 43.72 | +0.690% | 41,208 | +32.357% |
| 2025-10-31 | 43.81 | 43.81 | 43.12 | 43.42 | +0.885% | 9,858 | +33.270% |
| 2025-10-30 | 43.65 | 43.65 | 43.03 | 43.03 | -1.725% | 6,215 | +34.450% |
| 2025-10-29 | 43.79 | 43.81 | 43.43 | 43.79 | +0.859% | 5,686 | +32.131% |
| 2025-10-28 | 43.38 | 43.55 | 43.10 | 43.42 | +0.705% | 4,879 | +33.265% |
| 2025-10-27 | 42.96 | 43.11 | 42.85 | 43.11 | +1.995% | 1,634 | +34.205% |
| 2025-10-24 | 42.20 | 42.34 | 42.08 | 42.27 | +1.973% | 8,937 | +36.882% |
| 2025-10-23 | 40.89 | 41.46 | 40.89 | 41.45 | +1.654% | 13,121 | +39.582% |
| 2025-10-22 | 41.30 | 41.30 | 40.46 | 40.78 | -1.236% | 9,519 | +41.891% |
| 2025-10-21 | 41.18 | 41.34 | 41.12 | 41.29 | -0.427% | 3,713 | +40.138% |
| 2025-10-20 | 41.26 | 41.47 | 41.22 | 41.47 | +1.670% | 5,666 | +39.539% |
| 2025-10-17 | 40.72 | 40.88 | 40.38 | 40.78 | -0.137% | 18,808 | +41.869% |
| 2025-10-16 | 41.32 | 41.47 | 40.84 | 40.84 | +0.313% | 4,864 | +41.674% |
| 2025-10-15 | 40.77 | 41.02 | 40.55 | 40.71 | +1.263% | 41,842 | +42.118% |
| 2025-10-14 | 39.90 | 40.56 | 37.35 | 40.20 | -1.440% | 15,596 | +43.912% |
| 2025-10-13 | 40.60 | 40.83 | 40.43 | 40.79 | +3.009% | 7,042 | +41.840% |
| 2025-10-10 | 41.43 | 41.45 | 39.60 | 39.60 | -4.321% | 12,257 | +46.108% |
| 2025-10-09 | 41.52 | 41.52 | 41.13 | 41.39 | +0.113% | 5,691 | +39.795% |
| 2025-10-08 | 41.02 | 41.34 | 41.02 | 41.34 | +2.080% | 9,541 | +39.954% |
| 2025-10-07 | 41.06 | 41.10 | 40.25 | 40.50 | -1.268% | 35,442 | +42.864% |
| 2025-10-06 | 41.06 | 41.07 | 40.81 | 41.02 | +2.546% | 3,478 | +41.053% |
| 2025-10-03 | 40.52 | 40.52 | 39.94 | 40.00 | -0.553% | 6,210 | +44.644% |
| 2025-10-02 | 40.28 | 40.28 | 40.07 | 40.22 | +0.940% | 8,536 | +43.844% |
| 2025-10-01 | 39.22 | 39.85 | 39.22 | 39.85 | +0.854% | 7,441 | +45.196% |
| 2025-09-30 | 39.41 | 39.51 | 39.30 | 39.51 | +0.202% | 4,556 | +46.437% |
| 2025-09-29 | 39.72 | 39.72 | 39.43 | 39.43 | +0.518% | 8,865 | +46.732% |
| 2025-09-26 | 39.40 | 39.41 | 39.01 | 39.23 | +0.014% | 36,984 | +47.492% |
| 2025-09-25 | 39.06 | 39.44 | 38.88 | 39.22 | -0.875% | 10,805 | +47.512% |
| 2025-09-24 | 39.84 | 39.84 | 39.23 | 39.57 | -0.847% | 10,028 | +46.222% |
| 2025-09-23 | 40.20 | 40.20 | 39.86 | 39.91 | -1.088% | 2,712 | +44.983% |
| 2025-09-22 | 40.04 | 40.36 | 40.04 | 40.35 | +0.494% | 6,121 | +43.405% |
| 2025-09-19 | 41.88 | 43.84 | 39.93 | 40.15 | +0.619% | 11,605 | +44.114% |
| 2025-09-18 | 39.65 | 39.97 | 39.65 | 39.90 | +1.831% | 5,454 | +45.006% |
| 2025-09-17 | 39.45 | 39.45 | 39.01 | 39.18 | -0.497% | 7,917 | +47.661% |
| 2025-09-16 | 39.53 | 39.53 | 39.26 | 39.38 | +0.220% | 17,371 | +46.927% |
| 2025-09-15 | 38.95 | 39.29 | 38.95 | 39.29 | +1.534% | 4,794 | +47.250% |
| 2025-09-12 | 38.57 | 38.96 | 38.54 | 38.70 | -0.052% | 17,621 | +49.509% |
| 2025-09-11 | 38.78 | 38.85 | 38.72 | 38.72 | +0.090% | 21,215 | +49.432% |
| 2025-09-10 | 38.93 | 38.96 | 38.59 | 38.69 | +1.705% | 10,839 | +49.567% |
| 2025-09-09 | 37.82 | 38.10 | 37.82 | 38.04 | +1.048% | 6,142 | +52.117% |
| 2025-09-08 | 37.64 | 37.73 | 37.62 | 37.64 | +1.213% | 5,508 | +53.710% |
| 2025-09-05 | 37.41 | 37.41 | 36.98 | 37.19 | +0.391% | 6,891 | +55.575% |
| 2025-09-04 | 36.75 | 37.05 | 36.75 | 37.05 | +1.076% | 11,296 | +56.183% |
| 2025-09-03 | 36.77 | 36.77 | 36.47 | 36.65 | +0.910% | 4,262 | +57.863% |
| 2025-09-02 | 35.64 | 36.32 | 35.64 | 36.32 | -1.045% | 3,887 | +59.299% |
| 2025-08-29 | 36.75 | 36.75 | 36.63 | 36.70 | -1.937% | 4,764 | +57.635% |
| 2025-08-28 | 37.23 | 37.48 | 37.09 | 37.43 | +1.508% | 3,242 | +54.582% |
| 2025-08-27 | 36.80 | 36.89 | 36.74 | 36.87 | +0.474% | 4,441 | +56.913% |
| 2025-08-26 | 36.59 | 36.71 | 36.59 | 36.70 | +0.273% | 5,479 | +57.657% |
| 2025-08-25 | 36.61 | 36.77 | 36.60 | 36.60 | -0.210% | 3,147 | +58.087% |
| 2025-08-22 | 36.10 | 36.83 | 36.10 | 36.68 | +1.994% | 8,166 | +57.755% |
| 2025-08-21 | 35.98 | 36.14 | 35.88 | 35.96 | -0.649% | 11,669 | +60.901% |
| 2025-08-20 | 36.24 | 36.24 | 35.60 | 36.19 | -0.863% | 6,572 | +59.857% |
| 2025-08-19 | 37.31 | 37.31 | 36.48 | 36.51 | -2.588% | 12,099 | +58.477% |
| 2025-08-18 | 37.30 | 37.48 | 37.30 | 37.48 | +0.045% | 2,735 | +54.376% |
| 2025-08-15 | 37.67 | 37.67 | 37.35 | 37.46 | -0.246% | 6,890 | +54.446% |
| 2025-08-14 | 37.53 | 37.60 | 37.44 | 37.56 | -0.206% | 8,572 | +54.066% |
| 2025-08-13 | 37.98 | 37.98 | 37.55 | 37.63 | +0.061% | 11,919 | +53.748% |
| 2025-08-12 | 37.47 | 37.62 | 37.10 | 37.61 | +1.694% | 22,322 | +53.842% |
| 2025-08-11 | 37.32 | 37.39 | 36.98 | 36.98 | -0.795% | 28,744 | +56.448% |
| 2025-08-08 | 37.16 | 37.28 | 37.16 | 37.28 | +0.485% | 4,681 | +55.204% |
| 2025-08-07 | 37.63 | 37.63 | 36.81 | 37.10 | -0.054% | 50,650 | +55.957% |
| 2025-08-06 | 36.79 | 37.12 | 36.65 | 37.12 | +0.787% | 7,821 | +55.873% |
| 2025-08-05 | 37.02 | 37.02 | 36.49 | 36.83 | +0.219% | 9,441 | +57.100% |
| 2025-08-04 | 36.50 | 36.76 | 36.50 | 36.75 | +2.025% | 1,674 | +57.444% |
| 2025-08-01 | 36.16 | 36.34 | 35.90 | 36.02 | -3.224% | 10,009 | +60.633% |
| 2025-07-31 | 37.63 | 37.63 | 37.07 | 37.22 | +0.350% | 7,555 | +55.454% |
| 2025-07-30 | 37.08 | 37.21 | 36.94 | 37.09 | +0.325% | 7,743 | +55.999% |
| 2025-07-29 | 37.02 | 37.23 | 36.96 | 36.97 | +0.108% | 16,792 | +56.505% |
| 2025-07-28 | 36.96 | 36.96 | 36.79 | 36.93 | +0.851% | 4,737 | +56.675% |
| 2025-07-25 | 36.54 | 36.72 | 36.43 | 36.62 | +0.260% | 3,736 | +58.008% |
| 2025-07-24 | 36.57 | 36.60 | 36.40 | 36.52 | +0.894% | 2,775 | +58.419% |
| 2025-07-23 | 35.78 | 36.27 | 35.78 | 36.20 | +0.878% | 11,095 | +59.834% |
| 2025-07-22 | 35.89 | 35.94 | 35.75 | 35.88 | -1.037% | 18,414 | +61.237% |
| 2025-07-21 | 36.36 | 36.39 | 36.24 | 36.26 | +0.567% | 5,923 | +59.565% |
| 2025-07-18 | 35.97 | 36.09 | 35.97 | 36.06 | -0.081% | 1,075 | +60.470% |
| 2025-07-17 | 35.91 | 36.11 | 35.91 | 36.09 | +0.849% | 882 | +60.340% |
| 2025-07-16 | 35.85 | 35.85 | 35.78 | 35.78 | -0.104% | 855 | +61.701% |
| 2025-07-15 | 35.91 | 35.92 | 35.77 | 35.82 | +1.087% | 6,360 | +61.532% |
| 2025-07-14 | 35.03 | 35.49 | 35.03 | 35.43 | +0.357% | 1,890 | +63.288% |
| 2025-07-11 | 35.40 | 35.47 | 35.31 | 35.31 | -0.334% | 3,089 | +63.871% |
| 2025-07-10 | 35.21 | 35.53 | 35.21 | 35.43 | -0.334% | 2,834 | +63.324% |
| 2025-07-09 | 35.57 | 35.63 | 35.45 | 35.55 | +0.911% | 4,623 | +62.779% |
| 2025-07-08 | 35.19 | 35.22 | 35.19 | 35.22 | +0.210% | 155 | +64.262% |
| 2025-07-07 | 35.49 | 35.49 | 35.14 | 35.15 | -0.807% | 7,995 | +64.607% |
| 2025-07-03 | 35.00 | 35.55 | 35.00 | 35.44 | +1.418% | 1,748 | +63.279% |
| 2025-07-02 | 34.94 | 34.94 | 34.91 | 34.94 | +0.825% | 1,081 | +65.595% |
| 2025-07-01 | 35.01 | 35.01 | 34.42 | 34.65 | -1.617% | 12,689 | +66.961% |
| 2025-06-30 | 35.20 | 35.29 | 35.16 | 35.22 | +0.718% | 1,375 | +64.261% |
| 2025-06-27 | 35.06 | 35.20 | 34.97 | 34.97 | -0.126% | 2,108 | +65.440% |
| 2025-06-26 | 34.69 | 35.02 | 34.66 | 35.02 | +1.301% | 2,669 | +65.232% |
| 2025-06-25 | 34.65 | 34.65 | 34.52 | 34.57 | +0.722% | 3,365 | +67.381% |
| 2025-06-24 | 34.02 | 34.32 | 34.02 | 34.32 | +2.610% | 2,397 | +68.590% |
| 2025-06-23 | 33.25 | 33.45 | 32.99 | 33.45 | +0.970% | 19,212 | +72.991% |
| 2025-06-20 | 33.25 | 33.25 | 33.13 | 33.13 | -1.261% | 1,582 | +74.669% |
| 2025-06-18 | 33.82 | 33.82 | 33.55 | 33.55 | +0.085% | 1,924 | +72.467% |
| 2025-06-17 | 33.74 | 33.83 | 33.52 | 33.52 | -0.681% | 7,934 | +72.613% |
| 2025-06-16 | 33.52 | 33.82 | 33.52 | 33.75 | +1.994% | 832 | +71.437% |
| 2025-06-13 | 33.17 | 33.46 | 33.09 | 33.09 | -1.275% | 2,762 | +74.856% |
| 2025-06-12 | 33.41 | 33.65 | 33.35 | 33.52 | +0.617% | 2,189 | +72.626% |
| 2025-06-11 | 33.64 | 33.64 | 33.31 | 33.31 | +0.011% | 317 | +73.691% |
| 2025-06-10 | 33.30 | 33.36 | 33.20 | 33.31 | +0.508% | 1,530 | +73.709% |
| 2025-06-09 | 33.16 | 33.22 | 33.14 | 33.14 | +0.744% | 527 | +74.593% |
| 2025-06-06 | 32.57 | 32.90 | 32.57 | 32.90 | +1.547% | 30,531 | +75.892% |
| 2025-06-05 | 32.58 | 32.70 | 32.39 | 32.39 | -0.338% | 3,572 | +78.614% |
| 2025-06-04 | 32.54 | 32.54 | 32.50 | 32.50 | +0.592% | 229 | +78.009% |
| 2025-06-03 | 32.35 | 32.41 | 32.28 | 32.31 | +0.986% | 2,052 | +79.063% |
| 2025-06-02 | 31.73 | 32.06 | 31.73 | 32.00 | +0.878% | 4,139 | +80.828% |
| 2025-05-30 | 31.51 | 31.73 | 31.45 | 31.72 | -0.067% | 502 | +82.417% |
| 2025-05-29 | 31.93 | 31.93 | 31.70 | 31.74 | -0.610% | 2,216 | +82.294% |
| 2025-05-28 | 31.96 | 32.00 | 31.85 | 31.93 | +0.285% | 2,579 | +81.181% |
| 2025-05-27 | 31.67 | 31.88 | 31.67 | 31.84 | +2.474% | 811 | +81.698% |
| 2025-05-23 | 30.98 | 31.27 | 30.98 | 31.08 | -0.919% | 1,652 | +86.193% |
| 2025-05-22 | 31.29 | 31.50 | 31.26 | 31.36 | +0.800% | 2,259 | +84.481% |
| 2025-05-21 | 31.77 | 31.78 | 31.11 | 31.11 | -1.255% | 2,509 | +85.957% |
| 2025-05-20 | 31.41 | 31.51 | 31.41 | 31.51 | -0.415% | 1,676 | +83.624% |
| 2025-05-19 | 31.25 | 31.65 | 31.25 | 31.64 | -0.232% | 6,550 | +82.862% |
| 2025-05-16 | 31.67 | 31.73 | 31.57 | 31.71 | +0.190% | 3,813 | +82.437% |
| 2025-05-15 | 31.70 | 31.85 | 31.63 | 31.66 | -0.615% | 2,637 | +82.783% |
| 2025-05-14 | 31.82 | 32.04 | 31.77 | 31.85 | +1.103% | 22,559 | +81.659% |
| 2025-05-13 | 31.57 | 31.57 | 31.50 | 31.50 | +2.698% | 570 | +83.663% |
| 2025-05-12 | 30.55 | 30.71 | 30.41 | 30.68 | +4.804% | 2,099 | +88.617% |
| 2025-05-09 | 29.42 | 29.43 | 29.14 | 29.27 | -0.180% | 18,102 | +97.677% |
| 2025-05-08 | 29.08 | 29.59 | 29.08 | 29.32 | +1.426% | 479 | +97.321% |
| 2025-05-07 | 28.58 | 28.91 | 28.58 | 28.91 | -0.033% | 3,081 | +100.135% |
| 2025-05-06 | 28.92 | 28.92 | 28.92 | 28.92 | -1.549% | 1,350 | +100.069% |
| 2025-05-05 | 29.37 | 29.37 | 29.37 | 29.37 | -0.153% | 75 | +96.971% |
| 2025-05-02 | 29.43 | 29.43 | 29.42 | 29.42 | +3.065% | 800 | +96.669% |
| 2025-05-01 | 28.62 | 28.85 | 28.55 | 28.55 | +1.837% | 20,897 | +102.697% |
| 2025-04-30 | 27.48 | 28.03 | 27.48 | 28.03 | -0.196% | 1,548 | +106.422% |
| 2025-04-29 | 27.94 | 28.09 | 27.92 | 28.09 | +0.844% | 327 | +106.017% |
| 2025-04-28 | 27.90 | 27.91 | 27.74 | 27.85 | -0.325% | 1,365 | +107.756% |
| 2025-04-25 | 27.55 | 27.94 | 27.55 | 27.94 | +1.910% | 911 | +107.081% |
| 2025-04-24 | 26.83 | 27.42 | 26.83 | 27.42 | +4.129% | 1,777 | +111.036% |
| 2025-04-23 | 26.59 | 26.78 | 26.33 | 26.33 | +4.108% | 7,225 | +119.749% |
| 2025-04-22 | 24.95 | 25.29 | 24.95 | 25.29 | +2.310% | 1,549 | +128.776% |
| 2025-04-21 | 24.95 | 24.95 | 24.47 | 24.72 | -2.926% | 3,675 | +134.061% |
| 2025-04-17 | 25.69 | 25.69 | 25.41 | 25.46 | -0.455% | 1,250 | +127.214% |
| 2025-04-16 | 25.86 | 26.05 | 25.18 | 25.58 | -3.480% | 5,707 | +126.179% |
| 2025-04-15 | 26.73 | 26.73 | 26.47 | 26.50 | -0.024% | 2,353 | +118.309% |
| 2025-04-14 | 26.84 | 26.84 | 26.51 | 26.51 | 0.000% | 783 | +118.257% |