FAN
First Trust Global Wind Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 9:45:07 AM EDT
22.40USD-1.800%(-0.41)3,546
22.35Bid22.63Ask0.28SpreadFAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.40 | 22.40 | 22.40 | 22.40 | -1.800% | 3,546 | 0.000% |
| 2026-10-02 | 22.65 | 22.90 | 22.65 | 22.81 | +1.426% | 22,128 | -1.800% |
| 2026-10-01 | 22.54 | 22.54 | 22.37 | 22.49 | -0.838% | 36,971 | -0.400% |
| 2026-09-30 | 22.86 | 22.86 | 22.65 | 22.68 | -0.112% | 59,490 | -1.235% |
| 2026-09-29 | 22.64 | 22.72 | 22.56 | 22.71 | -0.371% | 22,673 | -1.345% |
| 2026-09-28 | 22.88 | 22.91 | 22.73 | 22.79 | -0.784% | 15,391 | -1.711% |
| 2026-09-25 | 22.97 | 22.99 | 22.89 | 22.97 | +0.790% | 20,498 | -2.481% |
| 2026-09-24 | 22.79 | 22.87 | 22.67 | 22.79 | -1.764% | 21,972 | -1.711% |
| 2026-09-23 | 23.49 | 23.49 | 23.19 | 23.20 | -2.071% | 23,266 | -3.445% |
| 2026-09-22 | 23.53 | 23.77 | 23.53 | 23.69 | +0.653% | 34,624 | -5.445% |
| 2026-09-21 | 23.55 | 23.56 | 23.43 | 23.54 | +0.669% | 30,123 | -4.828% |
| 2026-09-18 | 23.45 | 23.46 | 23.29 | 23.38 | -0.299% | 207,380 | -4.192% |
| 2026-09-17 | 23.41 | 23.55 | 23.39 | 23.45 | +1.824% | 49,027 | -4.478% |
| 2026-09-16 | 23.19 | 23.25 | 22.92 | 23.03 | +0.722% | 1,007,786 | -2.736% |
| 2026-09-15 | 22.89 | 22.90 | 22.82 | 22.86 | -0.196% | 102,627 | -2.034% |
| 2026-09-14 | 22.92 | 23.01 | 22.84 | 22.91 | -3.145% | 27,242 | -2.226% |
| 2026-09-11 | 23.82 | 23.85 | 23.64 | 23.65 | +0.642% | 11,574 | -5.301% |
| 2026-09-10 | 23.69 | 23.69 | 23.50 | 23.50 | -1.416% | 15,633 | -4.693% |
| 2026-09-09 | 24.03 | 24.04 | 23.83 | 23.84 | -0.808% | 8,658 | -6.043% |
| 2026-09-08 | 23.98 | 24.25 | 23.98 | 24.04 | +1.542% | 48,296 | -6.803% |
| 2026-09-04 | 23.76 | 23.78 | 23.64 | 23.67 | +0.254% | 17,661 | -5.365% |
| 2026-09-03 | 23.44 | 23.63 | 23.40 | 23.61 | +1.158% | 26,066 | -5.125% |
| 2026-09-02 | 23.31 | 23.35 | 23.22 | 23.34 | -0.209% | 15,560 | -4.027% |
| 2026-09-01 | 23.52 | 23.56 | 23.35 | 23.39 | -1.022% | 64,323 | -4.227% |
| 2026-08-31 | 23.74 | 23.75 | 23.60 | 23.63 | -0.839% | 25,658 | -5.205% |
| 2026-08-28 | 24.18 | 24.18 | 23.74 | 23.83 | -1.447% | 18,461 | -6.001% |
| 2026-08-27 | 24.18 | 24.24 | 24.05 | 24.18 | +1.087% | 54,073 | -7.361% |
| 2026-08-26 | 24.01 | 24.09 | 23.91 | 23.92 | -0.374% | 26,164 | -6.355% |
| 2026-08-25 | 24.07 | 24.13 | 23.99 | 24.01 | +1.051% | 34,748 | -6.705% |
| 2026-08-24 | 23.83 | 23.86 | 23.63 | 23.76 | -0.419% | 37,704 | -5.724% |
| 2026-08-21 | 24.13 | 24.14 | 23.86 | 23.86 | -0.293% | 59,711 | -6.119% |
| 2026-08-20 | 23.99 | 24.11 | 23.89 | 23.93 | -0.375% | 361,408 | -6.394% |
| 2026-08-19 | 24.14 | 24.14 | 23.96 | 24.02 | -0.209% | 22,534 | -6.744% |
| 2026-08-18 | 24.24 | 24.24 | 24.03 | 24.07 | -1.108% | 38,320 | -6.939% |
| 2026-08-17 | 24.43 | 24.44 | 24.34 | 24.34 | +0.082% | 39,780 | -7.970% |
| 2026-08-14 | 24.27 | 24.42 | 24.27 | 24.32 | -0.246% | 51,535 | -7.895% |
| 2026-08-13 | 24.40 | 24.46 | 24.34 | 24.38 | -0.935% | 77,290 | -8.121% |
| 2026-08-12 | 24.78 | 24.83 | 24.57 | 24.61 | +2.885% | 35,210 | -8.980% |
| 2026-08-11 | 23.86 | 24.01 | 23.86 | 23.92 | +0.971% | 30,928 | -6.355% |
| 2026-08-10 | 23.89 | 23.93 | 23.69 | 23.69 | -1.279% | 22,748 | -5.445% |
| 2026-08-07 | 24.05 | 24.05 | 23.82 | 24.00 | +1.381% | 53,339 | -6.655% |
| 2026-08-06 | 23.67 | 23.86 | 23.61 | 23.67 | +0.938% | 69,446 | -5.365% |
| 2026-08-05 | 23.80 | 23.81 | 23.45 | 23.45 | -1.965% | 706,389 | -4.478% |
| 2026-08-04 | 24.05 | 24.05 | 23.73 | 23.92 | +0.497% | 682,337 | -6.355% |
| 2026-08-03 | 23.55 | 23.80 | 23.46 | 23.80 | +0.302% | 113,528 | -5.889% |
| 2026-07-31 | 23.90 | 23.90 | 23.50 | 23.73 | -0.126% | 23,095 | -5.605% |
| 2026-07-30 | 23.63 | 23.82 | 23.63 | 23.76 | +2.591% | 42,246 | -5.724% |
| 2026-07-29 | 23.26 | 23.37 | 22.92 | 23.16 | -0.558% | 84,742 | -3.282% |
| 2026-07-28 | 23.48 | 23.48 | 23.20 | 23.29 | -2.593% | 293,124 | -3.821% |
| 2026-07-27 | 24.12 | 24.12 | 23.68 | 23.91 | -0.561% | 44,287 | -6.315% |
| 2026-07-24 | 24.24 | 24.24 | 24.01 | 24.04 | -0.648% | 20,943 | -6.841% |
| 2026-07-23 | 24.09 | 24.25 | 24.08 | 24.20 | -0.569% | 22,484 | -7.445% |
| 2026-07-22 | 24.32 | 24.49 | 24.32 | 24.34 | +0.099% | 65,489 | -7.972% |
| 2026-07-21 | 24.22 | 24.33 | 24.18 | 24.32 | +0.939% | 17,395 | -7.881% |
| 2026-07-20 | 24.35 | 24.36 | 24.08 | 24.09 | +0.199% | 23,930 | -7.015% |
| 2026-07-17 | 23.85 | 24.10 | 23.82 | 24.04 | -0.406% | 28,321 | -6.830% |
| 2026-07-16 | 24.19 | 24.20 | 24.03 | 24.14 | -0.771% | 38,782 | -7.208% |
| 2026-07-15 | 24.47 | 24.47 | 24.12 | 24.33 | +0.072% | 58,804 | -7.923% |
| 2026-07-14 | 24.34 | 24.46 | 24.28 | 24.31 | +1.889% | 43,745 | -7.857% |
| 2026-07-13 | 24.12 | 24.12 | 23.84 | 23.86 | -0.752% | 38,044 | -6.116% |
| 2026-07-10 | 24.00 | 24.10 | 23.99 | 24.04 | -0.579% | 14,284 | -6.822% |
| 2026-07-09 | 24.21 | 24.25 | 24.14 | 24.18 | +0.415% | 39,974 | -7.361% |
| 2026-07-08 | 23.99 | 24.14 | 23.85 | 24.08 | -0.455% | 24,125 | -6.977% |
| 2026-07-07 | 24.36 | 24.36 | 24.14 | 24.19 | -2.812% | 258,996 | -7.400% |
| 2026-07-06 | 24.64 | 24.89 | 24.64 | 24.89 | +0.201% | 269,646 | -10.004% |
| 2026-07-02 | 24.96 | 25.10 | 24.64 | 24.84 | 0.000% | 34,645 | -9.823% |
| 2026-07-01 | 24.83 | 25.02 | 24.78 | 24.84 | -0.560% | 169,317 | -9.823% |
| 2026-06-30 | 24.88 | 25.07 | 24.84 | 24.98 | +1.134% | 42,820 | -10.328% |
| 2026-06-29 | 24.59 | 24.74 | 24.40 | 24.70 | +1.437% | 39,276 | -9.312% |
| 2026-06-26 | 24.42 | 24.48 | 24.29 | 24.35 | -0.855% | 33,345 | -8.008% |
| 2026-06-25 | 24.69 | 24.69 | 24.38 | 24.56 | +0.327% | 85,972 | -8.795% |
| 2026-06-24 | 24.42 | 24.52 | 24.32 | 24.48 | -0.730% | 24,884 | -8.497% |
| 2026-06-23 | 24.70 | 24.85 | 24.66 | 24.66 | -2.645% | 29,159 | -9.165% |
| 2026-06-22 | 25.31 | 25.43 | 25.28 | 25.33 | +2.055% | 67,342 | -11.567% |
| 2026-06-18 | 24.73 | 24.86 | 24.62 | 24.82 | +0.894% | 32,553 | -9.750% |
| 2026-06-17 | 24.67 | 24.95 | 24.54 | 24.60 | -0.566% | 63,347 | -8.943% |
| 2026-06-16 | 24.94 | 24.96 | 24.71 | 24.74 | -0.722% | 67,097 | -9.458% |
| 2026-06-15 | 25.04 | 25.07 | 24.92 | 24.92 | +0.080% | 27,996 | -10.112% |
| 2026-06-12 | 24.79 | 24.95 | 24.74 | 24.90 | -0.240% | 27,188 | -10.040% |
| 2026-06-11 | 24.46 | 24.99 | 24.42 | 24.96 | +3.140% | 30,419 | -10.256% |
| 2026-06-10 | 24.45 | 24.63 | 24.05 | 24.20 | -2.908% | 81,724 | -7.438% |
| 2026-06-09 | 25.29 | 25.35 | 24.50 | 24.92 | -0.698% | 42,589 | -10.129% |
| 2026-06-08 | 25.31 | 25.32 | 25.10 | 25.10 | +0.160% | 47,416 | -10.757% |
| 2026-06-05 | 25.51 | 25.53 | 24.95 | 25.06 | -2.109% | 57,006 | -10.615% |
| 2026-06-04 | 25.71 | 25.71 | 25.55 | 25.60 | -1.044% | 52,005 | -12.500% |
| 2026-06-03 | 26.04 | 26.07 | 25.83 | 25.87 | -1.184% | 100,375 | -13.413% |
| 2026-06-02 | 26.05 | 26.27 | 26.03 | 26.18 | -0.076% | 143,690 | -14.439% |
| 2026-06-01 | 26.20 | 26.32 | 25.96 | 26.20 | -0.114% | 158,046 | -14.504% |
| 2026-05-29 | 26.24 | 26.31 | 26.12 | 26.23 | +0.652% | 90,922 | -14.602% |
| 2026-05-28 | 26.12 | 26.20 | 26.01 | 26.06 | -0.115% | 45,505 | -14.045% |
| 2026-05-27 | 26.12 | 26.16 | 25.94 | 26.09 | -2.065% | 66,177 | -14.143% |
| 2026-05-26 | 26.38 | 26.64 | 26.38 | 26.64 | +1.757% | 104,434 | -15.916% |
| 2026-05-22 | 26.16 | 26.18 | 25.98 | 26.18 | -0.191% | 37,910 | -14.439% |
| 2026-05-21 | 25.79 | 26.32 | 25.79 | 26.23 | +1.079% | 39,550 | -14.602% |
| 2026-05-20 | 25.67 | 26.00 | 25.65 | 25.95 | +1.367% | 129,473 | -13.680% |
| 2026-05-19 | 25.75 | 25.79 | 25.50 | 25.60 | -1.878% | 81,624 | -12.500% |
| 2026-05-18 | 26.30 | 26.33 | 25.88 | 26.09 | +1.007% | 92,568 | -14.143% |
| 2026-05-15 | 25.88 | 25.93 | 25.76 | 25.83 | -2.639% | 88,166 | -13.279% |
| 2026-05-14 | 26.63 | 26.63 | 26.40 | 26.53 | -0.934% | 170,820 | -15.567% |
| 2026-05-13 | 26.55 | 26.78 | 26.42 | 26.78 | +0.563% | 38,329 | -16.355% |
| 2026-05-12 | 26.73 | 26.73 | 26.38 | 26.63 | -2.168% | 238,162 | -15.884% |
| 2026-05-11 | 26.88 | 27.30 | 26.87 | 27.22 | +1.643% | 310,202 | -17.708% |
| 2026-05-08 | 26.77 | 26.86 | 26.66 | 26.78 | +0.904% | 241,750 | -16.355% |
| 2026-05-07 | 27.03 | 27.03 | 26.50 | 26.54 | -2.534% | 383,754 | -15.599% |
| 2026-05-06 | 27.02 | 27.24 | 26.76 | 27.23 | +0.517% | 431,718 | -17.738% |
| 2026-05-05 | 26.86 | 27.10 | 26.77 | 27.09 | +1.804% | 255,908 | -17.313% |
| 2026-05-04 | 26.81 | 26.82 | 26.47 | 26.61 | -0.968% | 352,518 | -15.821% |
| 2026-05-01 | 26.88 | 27.07 | 26.79 | 26.87 | -0.629% | 46,104 | -16.636% |
| 2026-04-30 | 26.50 | 27.06 | 26.48 | 27.04 | +3.848% | 56,852 | -17.160% |
| 2026-04-29 | 26.24 | 26.29 | 25.90 | 26.04 | -1.071% | 32,120 | -13.972% |
| 2026-04-28 | 26.48 | 26.48 | 26.22 | 26.32 | -1.053% | 52,607 | -14.894% |
| 2026-04-27 | 26.59 | 26.62 | 26.45 | 26.60 | +1.179% | 68,191 | -15.789% |
| 2026-04-24 | 26.15 | 26.29 | 26.02 | 26.29 | +1.232% | 36,964 | -14.797% |
| 2026-04-23 | 25.96 | 26.21 | 25.81 | 25.97 | +0.464% | 109,990 | -13.747% |
| 2026-04-22 | 25.77 | 25.97 | 25.77 | 25.85 | +1.892% | 96,710 | -13.346% |
| 2026-04-21 | 25.68 | 25.70 | 25.30 | 25.37 | -0.782% | 76,100 | -11.707% |
| 2026-04-20 | 25.57 | 25.66 | 25.51 | 25.57 | +0.039% | 116,688 | -12.397% |
| 2026-04-17 | 25.70 | 25.70 | 25.45 | 25.56 | -0.545% | 271,965 | -12.363% |
| 2026-04-16 | 25.87 | 25.87 | 25.56 | 25.70 | -0.619% | 72,244 | -12.840% |
| 2026-04-15 | 26.00 | 26.00 | 25.80 | 25.86 | -0.154% | 49,606 | -13.380% |
| 2026-04-14 | 25.83 | 25.92 | 25.76 | 25.90 | +0.857% | 76,494 | -13.514% |
| 2026-04-13 | 25.63 | 25.75 | 25.53 | 25.68 | -0.465% | 69,497 | -12.773% |
| 2026-04-10 | 25.71 | 25.86 | 25.67 | 25.80 | +0.389% | 44,585 | -13.178% |
| 2026-04-09 | 25.38 | 25.78 | 25.38 | 25.70 | +1.341% | 47,537 | -12.840% |
| 2026-04-08 | 25.49 | 25.49 | 25.27 | 25.36 | +1.603% | 61,884 | -11.672% |
| 2026-04-07 | 24.73 | 24.98 | 24.57 | 24.96 | +0.402% | 46,483 | -10.256% |
| 2026-04-06 | 24.80 | 24.93 | 24.80 | 24.86 | 0.000% | 47,444 | -9.895% |
| 2026-04-02 | 24.35 | 24.86 | 24.27 | 24.86 | +0.404% | 53,543 | -9.895% |
| 2026-04-01 | 24.81 | 24.94 | 24.63 | 24.76 | +0.081% | 56,971 | -9.532% |
| 2026-03-31 | 24.27 | 24.75 | 24.24 | 24.74 | +3.775% | 38,381 | -9.458% |
| 2026-03-30 | 24.06 | 24.06 | 23.76 | 23.84 | +0.931% | 37,547 | -6.040% |
| 2026-03-27 | 23.62 | 23.82 | 23.50 | 23.62 | -1.706% | 41,468 | -5.165% |
| 2026-03-26 | 24.11 | 24.27 | 24.03 | 24.03 | -1.436% | 63,633 | -6.783% |
| 2026-03-25 | 24.21 | 24.45 | 24.19 | 24.38 | +2.566% | 30,485 | -8.121% |
| 2026-03-24 | 23.38 | 23.90 | 23.38 | 23.77 | +0.338% | 39,030 | -5.764% |
| 2026-03-23 | 23.53 | 23.96 | 23.50 | 23.69 | +1.936% | 175,218 | -5.445% |
| 2026-03-20 | 23.90 | 23.92 | 23.11 | 23.24 | -3.247% | 151,432 | -3.614% |
| 2026-03-19 | 23.46 | 24.13 | 23.41 | 24.02 | +0.628% | 25,147 | -6.744% |
| 2026-03-18 | 24.08 | 24.17 | 23.83 | 23.87 | -0.913% | 98,513 | -6.158% |
| 2026-03-17 | 24.05 | 24.14 | 23.97 | 24.09 | +0.753% | 26,815 | -7.015% |
| 2026-03-16 | 23.88 | 23.93 | 23.74 | 23.91 | +1.962% | 27,556 | -6.315% |
| 2026-03-13 | 23.98 | 24.09 | 23.45 | 23.45 | -0.762% | 22,381 | -4.478% |
| 2026-03-12 | 23.62 | 23.81 | 23.51 | 23.63 | -0.421% | 33,902 | -5.205% |
| 2026-03-11 | 23.67 | 23.84 | 23.63 | 23.73 | +0.296% | 176,167 | -5.605% |
| 2026-03-10 | 23.87 | 24.02 | 23.65 | 23.66 | -0.672% | 36,821 | -5.325% |
| 2026-03-09 | 23.25 | 23.85 | 23.11 | 23.82 | +1.018% | 116,589 | -5.961% |
| 2026-03-06 | 23.36 | 23.69 | 23.32 | 23.58 | -0.674% | 104,965 | -5.004% |
| 2026-03-05 | 23.90 | 24.00 | 23.48 | 23.74 | -0.586% | 39,902 | -5.644% |
| 2026-03-04 | 23.74 | 23.89 | 23.67 | 23.88 | +1.747% | 103,746 | -6.198% |
| 2026-03-03 | 23.35 | 23.55 | 23.02 | 23.47 | -4.321% | 46,920 | -4.559% |
| 2026-03-02 | 24.16 | 24.58 | 24.10 | 24.53 | +0.245% | 39,510 | -8.683% |
| 2026-02-27 | 24.45 | 24.60 | 24.32 | 24.47 | +0.205% | 30,697 | -8.459% |
| 2026-02-26 | 24.29 | 24.42 | 24.06 | 24.42 | +0.535% | 90,483 | -8.272% |
| 2026-02-25 | 24.27 | 24.32 | 24.22 | 24.29 | +2.403% | 37,186 | -7.781% |
| 2026-02-24 | 23.55 | 23.78 | 23.55 | 23.72 | +0.722% | 44,982 | -5.565% |
| 2026-02-23 | 23.54 | 23.59 | 23.45 | 23.55 | +0.213% | 16,956 | -4.883% |
| 2026-02-20 | 23.22 | 23.52 | 23.22 | 23.50 | +0.858% | 36,756 | -4.681% |
| 2026-02-19 | 23.20 | 23.33 | 23.14 | 23.30 | -1.397% | 40,703 | -3.863% |
| 2026-02-18 | 23.85 | 23.85 | 23.57 | 23.63 | +0.127% | 115,288 | -5.205% |
| 2026-02-17 | 23.41 | 23.64 | 23.35 | 23.60 | +2.253% | 179,975 | -5.085% |
| 2026-02-13 | 22.83 | 23.14 | 22.79 | 23.08 | +0.261% | 14,476 | -2.946% |
| 2026-02-12 | 23.20 | 23.30 | 23.02 | 23.02 | -0.989% | 47,632 | -2.693% |
| 2026-02-11 | 23.24 | 23.35 | 22.97 | 23.25 | +0.955% | 104,924 | -3.656% |
| 2026-02-10 | 23.03 | 23.19 | 22.98 | 23.03 | -0.561% | 33,092 | -2.736% |
| 2026-02-09 | 22.89 | 23.18 | 22.87 | 23.16 | +1.982% | 82,050 | -3.282% |
| 2026-02-06 | 22.43 | 22.71 | 22.43 | 22.71 | +2.205% | 21,327 | -1.365% |
| 2026-02-05 | 22.28 | 22.46 | 22.18 | 22.22 | -2.657% | 43,453 | +0.810% |
| 2026-02-04 | 23.15 | 23.22 | 22.64 | 22.83 | -0.927% | 29,258 | -1.868% |
| 2026-02-03 | 22.86 | 23.09 | 22.86 | 23.04 | +1.718% | 60,419 | -2.778% |
| 2026-02-02 | 22.57 | 22.69 | 22.56 | 22.65 | +0.561% | 68,614 | -1.107% |
| 2026-01-30 | 22.70 | 22.94 | 22.44 | 22.52 | -1.381% | 60,292 | -0.553% |
| 2026-01-29 | 23.01 | 23.01 | 22.62 | 22.84 | -0.044% | 70,153 | -1.926% |
| 2026-01-28 | 22.92 | 22.94 | 22.72 | 22.85 | -0.652% | 66,397 | -1.969% |
| 2026-01-27 | 22.69 | 23.03 | 22.69 | 23.00 | +1.725% | 83,574 | -2.609% |
| 2026-01-26 | 22.54 | 22.68 | 22.52 | 22.61 | +1.527% | 20,752 | -0.929% |
| 2026-01-23 | 22.15 | 22.34 | 22.09 | 22.27 | +1.044% | 18,594 | +0.584% |
| 2026-01-22 | 22.04 | 22.17 | 21.93 | 22.04 | +1.520% | 45,628 | +1.633% |
| 2026-01-21 | 21.58 | 21.77 | 21.48 | 21.71 | +1.071% | 86,187 | +3.178% |
| 2026-01-20 | 21.52 | 21.65 | 21.44 | 21.48 | -1.641% | 33,340 | +4.283% |
| 2026-01-16 | 21.66 | 21.92 | 21.66 | 21.84 | +1.197% | 32,918 | +2.572% |
| 2026-01-15 | 21.56 | 21.65 | 21.52 | 21.58 | -0.046% | 81,849 | +3.800% |
| 2026-01-14 | 21.56 | 21.61 | 21.52 | 21.59 | +0.093% | 42,182 | +3.752% |
| 2026-01-13 | 21.45 | 21.63 | 21.45 | 21.57 | +0.419% | 32,412 | +3.848% |
| 2026-01-12 | 21.32 | 21.52 | 21.32 | 21.48 | +0.280% | 24,915 | +4.283% |
| 2026-01-09 | 21.39 | 21.50 | 21.36 | 21.42 | +0.140% | 14,448 | +4.575% |
| 2026-01-08 | 21.49 | 21.49 | 21.30 | 21.39 | -0.874% | 47,364 | +4.722% |
| 2026-01-07 | 21.63 | 21.67 | 21.54 | 21.58 | -0.319% | 17,235 | +3.807% |
| 2026-01-06 | 21.63 | 21.72 | 21.52 | 21.65 | +0.827% | 26,196 | +3.476% |
| 2026-01-05 | 21.31 | 21.49 | 21.24 | 21.47 | +1.083% | 109,376 | +4.332% |
| 2026-01-02 | 20.94 | 21.24 | 20.94 | 21.24 | +3.762% | 44,114 | +5.461% |
| 2025-12-31 | 20.51 | 20.51 | 20.40 | 20.47 | -0.295% | 12,157 | +9.428% |
| 2025-12-30 | 20.56 | 20.60 | 20.52 | 20.53 | +0.093% | 17,712 | +9.106% |
| 2025-12-29 | 20.43 | 20.52 | 20.43 | 20.51 | +0.129% | 9,657 | +9.208% |
| 2025-12-26 | 20.53 | 20.53 | 20.45 | 20.48 | -0.286% | 4,628 | +9.348% |
| 2025-12-24 | 20.51 | 20.56 | 20.51 | 20.54 | +0.092% | 9,268 | +9.035% |
| 2025-12-23 | 20.40 | 20.54 | 20.40 | 20.52 | +0.613% | 14,323 | +9.135% |
| 2025-12-22 | 20.27 | 20.40 | 20.16 | 20.40 | +0.087% | 17,171 | +9.804% |
| 2025-12-19 | 20.30 | 20.46 | 20.30 | 20.38 | +0.684% | 24,771 | +9.900% |
| 2025-12-18 | 20.23 | 20.30 | 20.18 | 20.24 | +1.087% | 12,830 | +10.652% |
| 2025-12-17 | 20.35 | 20.35 | 20.02 | 20.03 | -1.495% | 9,971 | +11.855% |
| 2025-12-16 | 20.43 | 20.51 | 20.26 | 20.33 | -0.824% | 35,734 | +10.182% |
| 2025-12-15 | 20.53 | 20.53 | 20.44 | 20.50 | +0.464% | 16,468 | +9.274% |
| 2025-12-12 | 20.53 | 20.58 | 20.32 | 20.40 | -0.310% | 16,247 | +9.781% |
| 2025-12-11 | 20.43 | 20.49 | 20.34 | 20.47 | +0.474% | 22,557 | +9.441% |
| 2025-12-10 | 20.11 | 20.42 | 20.11 | 20.37 | +2.346% | 13,913 | +9.960% |
| 2025-12-09 | 19.95 | 20.02 | 19.89 | 19.90 | -0.030% | 25,279 | +12.540% |
| 2025-12-08 | 20.10 | 20.10 | 19.91 | 19.91 | -0.847% | 37,501 | +12.506% |
| 2025-12-05 | 20.07 | 20.13 | 20.05 | 20.08 | +0.430% | 94,174 | +11.554% |
| 2025-12-04 | 19.95 | 20.07 | 19.88 | 19.99 | -0.229% | 22,214 | +12.033% |
| 2025-12-03 | 19.97 | 20.06 | 19.93 | 20.04 | +0.502% | 18,124 | +11.776% |
| 2025-12-02 | 19.95 | 19.99 | 19.91 | 19.94 | +1.244% | 18,492 | +12.337% |
| 2025-12-01 | 19.83 | 19.83 | 19.70 | 19.70 | -0.881% | 24,948 | +13.734% |
| 2025-11-28 | 19.84 | 19.90 | 19.81 | 19.87 | +0.361% | 122,275 | +12.733% |
| 2025-11-26 | 19.61 | 19.85 | 19.60 | 19.80 | +1.453% | 42,591 | +13.139% |
| 2025-11-25 | 19.42 | 19.55 | 19.32 | 19.52 | +0.615% | 28,784 | +14.783% |
| 2025-11-24 | 19.30 | 19.40 | 19.29 | 19.40 | +0.944% | 20,844 | +15.489% |
| 2025-11-21 | 19.22 | 19.25 | 19.06 | 19.21 | -0.815% | 79,408 | +16.579% |
| 2025-11-20 | 19.76 | 19.82 | 19.37 | 19.37 | -1.035% | 31,415 | +15.628% |
| 2025-11-19 | 19.53 | 19.68 | 19.48 | 19.57 | -0.032% | 15,187 | +14.432% |
| 2025-11-18 | 19.70 | 19.77 | 19.53 | 19.58 | -2.142% | 26,593 | +14.395% |
| 2025-11-17 | 19.93 | 20.14 | 19.87 | 20.01 | -0.150% | 47,712 | +11.944% |
| 2025-11-14 | 19.79 | 20.10 | 19.79 | 20.04 | 0.000% | 134,230 | +11.776% |
| 2025-11-13 | 20.52 | 20.52 | 19.97 | 20.04 | -3.750% | 41,858 | +11.776% |
| 2025-11-12 | 20.68 | 20.85 | 20.68 | 20.82 | +1.465% | 120,751 | +7.585% |
| 2025-11-11 | 20.53 | 20.59 | 20.47 | 20.52 | -0.411% | 127,587 | +9.162% |
| 2025-11-10 | 20.53 | 20.66 | 20.45 | 20.60 | +0.905% | 66,868 | +8.713% |
| 2025-11-07 | 20.26 | 20.43 | 20.13 | 20.42 | +0.232% | 97,551 | +9.696% |
| 2025-11-06 | 20.54 | 20.54 | 20.31 | 20.37 | -1.295% | 110,456 | +9.951% |
| 2025-11-05 | 20.39 | 20.66 | 20.31 | 20.64 | +2.239% | 112,670 | +8.527% |
| 2025-11-04 | 20.23 | 20.32 | 20.16 | 20.19 | -1.015% | 50,702 | +10.957% |
| 2025-11-03 | 20.33 | 20.45 | 20.29 | 20.39 | +0.840% | 26,451 | +9.831% |
| 2025-10-31 | 20.12 | 20.24 | 20.08 | 20.23 | -0.123% | 270,536 | +10.753% |
| 2025-10-30 | 20.19 | 20.31 | 20.14 | 20.25 | -0.642% | 61,308 | +10.617% |
| 2025-10-29 | 20.41 | 20.50 | 20.29 | 20.38 | +0.053% | 17,866 | +9.907% |
| 2025-10-28 | 20.28 | 20.44 | 20.24 | 20.37 | +1.596% | 22,941 | +9.966% |
| 2025-10-27 | 20.01 | 20.10 | 19.93 | 20.05 | +0.200% | 58,435 | +11.721% |
| 2025-10-24 | 19.99 | 20.09 | 19.98 | 20.01 | +0.563% | 17,215 | +11.944% |
| 2025-10-23 | 19.72 | 19.91 | 19.72 | 19.90 | +1.157% | 16,132 | +12.574% |
| 2025-10-22 | 19.76 | 19.77 | 19.57 | 19.67 | -0.508% | 92,456 | +13.876% |
| 2025-10-21 | 19.90 | 19.90 | 19.71 | 19.77 | -0.947% | 20,977 | +13.298% |
| 2025-10-20 | 20.04 | 20.06 | 19.96 | 19.96 | -0.894% | 34,982 | +12.224% |
| 2025-10-17 | 20.23 | 20.23 | 20.06 | 20.14 | -1.275% | 20,801 | +11.221% |
| 2025-10-16 | 20.39 | 20.46 | 20.29 | 20.40 | +0.691% | 60,372 | +9.804% |
| 2025-10-15 | 20.25 | 20.29 | 20.12 | 20.26 | +0.746% | 51,224 | +10.563% |
| 2025-10-14 | 19.89 | 20.12 | 19.88 | 20.11 | -0.302% | 21,970 | +11.387% |
| 2025-10-13 | 19.98 | 20.20 | 19.98 | 20.17 | +1.736% | 45,713 | +11.051% |
| 2025-10-10 | 20.08 | 20.18 | 19.80 | 19.83 | -1.758% | 35,182 | +12.978% |
| 2025-10-09 | 20.33 | 20.33 | 20.11 | 20.18 | +0.306% | 21,886 | +10.993% |
| 2025-10-08 | 20.03 | 20.12 | 20.02 | 20.12 | +1.309% | 33,419 | +11.332% |
| 2025-10-07 | 20.02 | 20.02 | 19.78 | 19.86 | -0.650% | 21,838 | +12.790% |
| 2025-10-06 | 19.89 | 20.02 | 19.89 | 19.99 | +1.164% | 36,600 | +12.056% |
| 2025-10-03 | 19.66 | 19.87 | 19.66 | 19.76 | +0.279% | 30,534 | +13.360% |
| 2025-10-02 | 19.59 | 19.77 | 19.50 | 19.70 | +0.536% | 83,875 | +13.677% |
| 2025-10-01 | 19.37 | 19.66 | 19.31 | 19.60 | +2.029% | 51,367 | +14.286% |
| 2025-09-30 | 19.14 | 19.21 | 19.07 | 19.21 | +0.106% | 27,672 | +16.604% |
| 2025-09-29 | 19.06 | 19.19 | 19.06 | 19.19 | +1.213% | 14,964 | +16.727% |
| 2025-09-26 | 18.86 | 18.96 | 18.86 | 18.96 | +0.371% | 46,571 | +18.143% |
| 2025-09-25 | 18.86 | 18.91 | 18.82 | 18.89 | -0.579% | 18,825 | +18.581% |
| 2025-09-24 | 18.97 | 19.07 | 18.90 | 19.00 | +1.064% | 39,835 | +17.895% |
| 2025-09-23 | 18.92 | 18.94 | 18.79 | 18.80 | -0.634% | 25,190 | +19.149% |
| 2025-09-22 | 18.71 | 18.92 | 18.68 | 18.92 | +1.649% | 25,613 | +18.393% |
| 2025-09-19 | 18.65 | 18.65 | 18.58 | 18.61 | -0.625% | 14,582 | +20.346% |
| 2025-09-18 | 18.65 | 18.77 | 18.64 | 18.73 | -0.052% | 44,454 | +19.594% |
| 2025-09-17 | 18.85 | 18.88 | 18.70 | 18.74 | +0.589% | 18,630 | +19.532% |
| 2025-09-16 | 18.68 | 18.70 | 18.59 | 18.63 | -0.799% | 148,978 | +20.236% |
| 2025-09-15 | 18.67 | 18.79 | 18.64 | 18.78 | +0.968% | 25,533 | +19.276% |
| 2025-09-12 | 18.62 | 18.66 | 18.57 | 18.60 | -0.922% | 27,599 | +20.430% |
| 2025-09-11 | 18.90 | 18.90 | 18.74 | 18.77 | -0.534% | 27,577 | +19.320% |
| 2025-09-10 | 18.82 | 18.96 | 18.82 | 18.87 | +1.254% | 26,831 | +18.684% |
| 2025-09-09 | 18.77 | 18.80 | 18.64 | 18.64 | -0.814% | 43,762 | +20.172% |
| 2025-09-08 | 18.80 | 18.84 | 18.73 | 18.79 | +0.605% | 26,977 | +19.193% |
| 2025-09-05 | 18.72 | 18.78 | 18.58 | 18.68 | +1.688% | 48,332 | +19.914% |
| 2025-09-04 | 18.27 | 18.38 | 18.27 | 18.37 | +0.973% | 20,050 | +21.938% |
| 2025-09-03 | 18.19 | 18.25 | 18.16 | 18.19 | +0.072% | 31,906 | +23.124% |
| 2025-09-02 | 18.21 | 18.30 | 18.14 | 18.18 | -1.942% | 51,301 | +23.212% |
| 2025-08-29 | 18.66 | 18.66 | 18.54 | 18.54 | -1.592% | 51,229 | +20.820% |
| 2025-08-28 | 18.80 | 18.84 | 18.75 | 18.84 | +1.019% | 29,368 | +18.896% |
| 2025-08-27 | 18.70 | 18.70 | 18.62 | 18.65 | -0.851% | 18,044 | +20.107% |
| 2025-08-26 | 18.85 | 18.85 | 18.73 | 18.81 | +0.804% | 366,046 | +19.086% |
| 2025-08-25 | 18.85 | 18.85 | 18.64 | 18.66 | -3.015% | 78,280 | +20.043% |
| 2025-08-22 | 18.89 | 19.24 | 18.89 | 19.24 | +2.449% | 21,077 | +16.424% |
| 2025-08-21 | 18.77 | 18.82 | 18.75 | 18.78 | -0.424% | 18,352 | +19.276% |
| 2025-08-20 | 18.93 | 18.93 | 18.83 | 18.86 | -0.475% | 11,101 | +18.770% |
| 2025-08-19 | 19.09 | 19.11 | 18.90 | 18.95 | -0.681% | 32,504 | +18.206% |
| 2025-08-18 | 18.97 | 19.08 | 18.97 | 19.08 | +2.415% | 122,420 | +17.400% |
| 2025-08-15 | 18.47 | 18.68 | 18.43 | 18.63 | +1.360% | 36,830 | +20.236% |
| 2025-08-14 | 18.48 | 18.53 | 18.36 | 18.38 | -1.606% | 13,505 | +21.872% |
| 2025-08-13 | 18.74 | 18.76 | 18.64 | 18.68 | -0.373% | 99,497 | +19.914% |
| 2025-08-12 | 18.60 | 18.79 | 18.57 | 18.75 | +1.297% | 40,620 | +19.467% |
| 2025-08-11 | 18.51 | 18.58 | 18.42 | 18.51 | -2.412% | 43,074 | +21.016% |
| 2025-08-08 | 19.15 | 19.23 | 18.96 | 18.97 | -0.694% | 42,530 | +18.097% |
| 2025-08-07 | 19.15 | 19.15 | 19.03 | 19.10 | -0.105% | 11,064 | +17.277% |
| 2025-08-06 | 19.01 | 19.13 | 19.01 | 19.12 | +0.791% | 12,219 | +17.155% |
| 2025-08-05 | 19.01 | 19.05 | 18.93 | 18.97 | -0.420% | 97,552 | +18.081% |
| 2025-08-04 | 19.05 | 19.08 | 19.02 | 19.05 | +1.061% | 29,172 | +17.585% |
| 2025-08-01 | 18.86 | 18.91 | 18.77 | 18.85 | -0.163% | 13,878 | +18.833% |
| 2025-07-31 | 18.93 | 19.03 | 18.86 | 18.88 | -0.575% | 23,346 | +18.639% |
| 2025-07-30 | 19.02 | 19.08 | 18.89 | 18.99 | -0.278% | 25,355 | +17.957% |
| 2025-07-29 | 19.20 | 19.20 | 19.01 | 19.04 | -0.298% | 28,870 | +17.629% |
| 2025-07-28 | 19.30 | 19.30 | 19.10 | 19.10 | -2.001% | 35,260 | +17.277% |
| 2025-07-25 | 19.41 | 19.49 | 19.35 | 19.49 | +0.620% | 15,442 | +14.931% |
| 2025-07-24 | 19.46 | 19.51 | 19.37 | 19.37 | -0.870% | 27,089 | +15.643% |
| 2025-07-23 | 19.41 | 19.55 | 19.41 | 19.54 | +1.086% | 31,814 | +14.637% |
| 2025-07-22 | 19.18 | 19.36 | 19.10 | 19.33 | +1.667% | 30,232 | +15.882% |
| 2025-07-21 | 18.95 | 19.09 | 18.92 | 19.01 | +0.492% | 39,801 | +17.814% |
| 2025-07-18 | 18.98 | 19.00 | 18.86 | 18.92 | +1.666% | 105,795 | +18.393% |
| 2025-07-17 | 18.50 | 18.61 | 18.50 | 18.61 | +0.378% | 27,049 | +20.365% |
| 2025-07-16 | 18.50 | 18.60 | 18.45 | 18.54 | -0.376% | 37,949 | +20.820% |
| 2025-07-15 | 18.80 | 18.80 | 18.58 | 18.61 | +0.323% | 25,155 | +20.365% |
| 2025-07-14 | 18.46 | 18.55 | 18.44 | 18.55 | +0.270% | 49,659 | +20.755% |
| 2025-07-11 | 18.54 | 18.55 | 18.50 | 18.50 | -0.804% | 21,011 | +21.081% |
| 2025-07-10 | 18.64 | 18.69 | 18.61 | 18.65 | +0.161% | 19,129 | +20.107% |
| 2025-07-09 | 18.54 | 18.68 | 18.54 | 18.62 | +0.703% | 40,857 | +20.301% |
| 2025-07-08 | 18.55 | 18.55 | 18.40 | 18.49 | -0.431% | 28,175 | +21.147% |
| 2025-07-07 | 18.63 | 18.71 | 18.57 | 18.57 | -1.902% | 16,387 | +20.625% |
| 2025-07-03 | 18.67 | 18.94 | 18.67 | 18.93 | +1.807% | 43,340 | +18.331% |
| 2025-07-02 | 18.40 | 18.61 | 18.40 | 18.59 | +1.751% | 217,159 | +20.469% |
| 2025-07-01 | 18.15 | 18.28 | 18.05 | 18.27 | +0.739% | 55,925 | +22.579% |
| 2025-06-30 | 18.13 | 18.18 | 18.05 | 18.14 | -0.766% | 67,344 | +23.484% |
| 2025-06-27 | 18.36 | 18.41 | 18.27 | 18.28 | -0.295% | 98,500 | +22.538% |
| 2025-06-26 | 18.23 | 18.41 | 18.16 | 18.33 | +0.958% | 217,395 | +22.177% |
| 2025-06-25 | 18.18 | 18.26 | 18.14 | 18.16 | -0.439% | 440,670 | +23.348% |
| 2025-06-24 | 18.10 | 18.27 | 18.10 | 18.24 | +1.333% | 36,209 | +22.807% |
| 2025-06-23 | 17.71 | 18.00 | 17.71 | 18.00 | +1.180% | 43,866 | +24.444% |
| 2025-06-20 | 17.82 | 17.89 | 17.74 | 17.79 | -0.224% | 137,371 | +25.913% |
| 2025-06-18 | 17.79 | 17.92 | 17.76 | 17.83 | -0.280% | 726,279 | +25.631% |
| 2025-06-17 | 18.06 | 18.10 | 17.87 | 17.88 | -2.348% | 22,447 | +25.280% |
| 2025-06-16 | 18.19 | 18.32 | 18.17 | 18.31 | +2.303% | 132,573 | +22.338% |
| 2025-06-13 | 17.80 | 17.98 | 17.80 | 17.90 | -0.490% | 17,757 | +25.154% |
| 2025-06-12 | 18.01 | 18.06 | 17.93 | 17.99 | +0.424% | 53,102 | +24.541% |
| 2025-06-11 | 17.87 | 17.95 | 17.86 | 17.91 | +0.505% | 24,854 | +25.070% |
| 2025-06-10 | 17.79 | 17.83 | 17.72 | 17.82 | +0.986% | 26,650 | +25.701% |
| 2025-06-09 | 17.63 | 17.72 | 17.63 | 17.65 | +0.034% | 8,125 | +26.941% |
| 2025-06-06 | 17.61 | 17.68 | 17.61 | 17.64 | +0.813% | 40,223 | +26.984% |
| 2025-06-05 | 17.57 | 17.57 | 17.47 | 17.50 | +0.045% | 5,541 | +28.016% |
| 2025-06-04 | 17.50 | 17.57 | 17.49 | 17.49 | +0.749% | 15,076 | +28.073% |
| 2025-06-03 | 17.15 | 17.36 | 17.15 | 17.36 | +0.813% | 15,471 | +29.032% |
| 2025-06-02 | 17.17 | 17.24 | 17.09 | 17.22 | +0.525% | 23,903 | +30.081% |
| 2025-05-30 | 17.08 | 17.13 | 17.01 | 17.13 | +0.058% | 12,734 | +30.765% |
| 2025-05-29 | 17.10 | 17.12 | 17.03 | 17.12 | +0.588% | 14,079 | +30.841% |
| 2025-05-28 | 17.01 | 17.02 | 16.95 | 17.02 | +0.059% | 13,670 | +31.610% |
| 2025-05-27 | 17.00 | 17.01 | 16.97 | 17.01 | +1.250% | 27,317 | +31.687% |
| 2025-05-23 | 16.57 | 16.82 | 16.57 | 16.80 | +0.418% | 18,206 | +33.333% |
| 2025-05-22 | 16.66 | 16.73 | 16.62 | 16.73 | -1.298% | 13,803 | +33.891% |
| 2025-05-21 | 17.08 | 17.09 | 16.91 | 16.95 | -2.023% | 24,382 | +32.153% |
| 2025-05-20 | 17.15 | 17.30 | 17.15 | 17.30 | +2.793% | 23,557 | +29.480% |
| 2025-05-19 | 16.63 | 16.83 | 16.63 | 16.83 | +0.298% | 14,649 | +33.096% |
| 2025-05-16 | 16.74 | 16.78 | 16.69 | 16.78 | +0.179% | 8,201 | +33.492% |
| 2025-05-15 | 16.73 | 16.75 | 16.67 | 16.75 | +0.601% | 12,207 | +33.731% |
| 2025-05-14 | 16.67 | 16.70 | 16.58 | 16.65 | -0.893% | 19,133 | +34.535% |
| 2025-05-13 | 16.67 | 16.82 | 16.63 | 16.80 | +2.314% | 37,454 | +33.333% |
| 2025-05-12 | 16.40 | 16.42 | 16.29 | 16.42 | +1.108% | 15,480 | +36.419% |
| 2025-05-09 | 16.11 | 16.24 | 16.11 | 16.24 | +1.247% | 27,824 | +37.931% |
| 2025-05-08 | 15.98 | 16.06 | 15.91 | 16.04 | +0.691% | 55,244 | +39.651% |
| 2025-05-07 | 15.95 | 15.97 | 15.86 | 15.93 | -0.740% | 8,559 | +40.615% |
| 2025-05-06 | 15.97 | 16.09 | 15.97 | 16.05 | +0.883% | 19,851 | +39.574% |
| 2025-05-05 | 15.90 | 15.92 | 15.86 | 15.91 | +0.512% | 21,807 | +40.807% |
| 2025-05-02 | 15.81 | 15.88 | 15.80 | 15.83 | +0.863% | 27,899 | +41.529% |
| 2025-05-01 | 15.76 | 15.87 | 15.68 | 15.69 | -0.107% | 46,820 | +42.750% |
| 2025-04-30 | 15.65 | 15.72 | 15.55 | 15.71 | -0.200% | 34,106 | +42.597% |
| 2025-04-29 | 15.76 | 15.80 | 15.71 | 15.74 | -0.385% | 23,318 | +42.312% |
| 2025-04-28 | 15.67 | 15.87 | 15.67 | 15.80 | +0.553% | 10,686 | +41.763% |
| 2025-04-25 | 15.51 | 15.71 | 15.51 | 15.71 | +0.796% | 15,459 | +42.547% |
| 2025-04-24 | 15.46 | 15.68 | 15.41 | 15.59 | +1.577% | 59,732 | +43.682% |
| 2025-04-23 | 15.57 | 15.58 | 15.30 | 15.35 | -0.409% | 34,884 | +45.948% |
| 2025-04-22 | 15.27 | 15.45 | 15.26 | 15.41 | +1.448% | 22,851 | +45.351% |
| 2025-04-21 | 15.25 | 15.31 | 15.07 | 15.19 | -0.647% | 111,477 | +47.456% |
| 2025-04-17 | 15.20 | 15.39 | 15.20 | 15.29 | +1.191% | 37,997 | +46.501% |
| 2025-04-16 | 15.08 | 15.24 | 15.08 | 15.11 | +0.064% | 65,534 | +48.246% |
| 2025-04-15 | 15.10 | 15.25 | 15.06 | 15.10 | 0.000% | 117,789 | +48.340% |