FCFY
First Trust S&P 500 Diversified Free Cash Flow ETF
stockNYSEETF
At CloseOct 2, 2026
29.09USD+0.071%(+0.02)15
After-hoursOct 2, 2026 4:10:30 PM EDT
29.09USD0.000%(0.00)
FCFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.09 | 29.09 | 29.09 | 29.09 | +0.071% | 15 | 0.000% |
| 2026-10-01 | 29.02 | 29.07 | 29.02 | 29.07 | +0.712% | 673 | +0.071% |
| 2026-09-30 | 28.98 | 28.98 | 28.87 | 28.87 | -0.067% | 1,336 | +0.784% |
| 2026-09-29 | 28.89 | 28.89 | 28.89 | 28.89 | -0.136% | 130 | +0.717% |
| 2026-09-28 | 28.89 | 28.93 | 28.89 | 28.93 | -1.190% | 1,269 | +0.580% |
| 2026-09-25 | 29.27 | 29.30 | 29.20 | 29.28 | +0.463% | 22,892 | -0.618% |
| 2026-09-24 | 29.14 | 29.14 | 29.14 | 29.14 | -1.311% | 151 | -0.157% |
| 2026-09-23 | 29.65 | 29.65 | 29.53 | 29.53 | -0.759% | 137 | -1.466% |
| 2026-09-22 | 29.93 | 29.93 | 29.75 | 29.75 | -0.968% | 1,760 | -2.214% |
| 2026-09-21 | 30.09 | 30.09 | 30.04 | 30.04 | +0.379% | 1,485 | -3.161% |
| 2026-09-18 | 30.02 | 30.02 | 29.93 | 29.93 | -1.635% | 335 | -2.794% |
| 2026-09-17 | 30.42 | 30.44 | 30.42 | 30.43 | +1.002% | 1,110 | -4.383% |
| 2026-09-16 | 30.44 | 30.44 | 30.04 | 30.13 | -1.660% | 3,684 | -3.425% |
| 2026-09-15 | 30.67 | 30.67 | 30.63 | 30.63 | -0.181% | 2,108 | -5.028% |
| 2026-09-14 | 30.51 | 30.71 | 30.51 | 30.69 | +0.852% | 1,587 | -5.199% |
| 2026-09-11 | 30.43 | 30.44 | 30.38 | 30.43 | +1.729% | 22,669 | -4.391% |
| 2026-09-10 | 29.91 | 29.91 | 29.91 | 29.91 | +0.517% | 45 | -2.738% |
| 2026-09-09 | 29.93 | 29.93 | 29.76 | 29.76 | -0.889% | 130 | -2.236% |
| 2026-09-08 | 30.03 | 30.03 | 30.03 | 30.03 | -2.158% | 53 | -3.104% |
| 2026-09-04 | 30.78 | 30.78 | 30.69 | 30.69 | -0.898% | 540 | -5.195% |
| 2026-09-03 | 30.82 | 31.01 | 30.82 | 30.97 | +1.125% | 1,470 | -6.046% |
| 2026-09-02 | 30.59 | 30.62 | 30.59 | 30.62 | +1.273% | 611 | -4.989% |
| 2026-09-01 | 30.24 | 30.24 | 30.24 | 30.24 | -0.557% | 22 | -3.780% |
| 2026-08-31 | 30.34 | 30.41 | 30.34 | 30.41 | -0.585% | 516 | -4.316% |
| 2026-08-28 | 30.60 | 30.60 | 30.59 | 30.59 | +0.346% | 301 | -4.876% |
| 2026-08-27 | 30.48 | 30.48 | 30.48 | 30.48 | +0.251% | 29 | -4.547% |
| 2026-08-26 | 30.31 | 30.40 | 30.31 | 30.40 | +0.071% | 869 | -4.308% |
| 2026-08-25 | 30.38 | 30.38 | 30.38 | 30.38 | -0.172% | 109 | -4.239% |
| 2026-08-24 | 30.39 | 30.43 | 30.39 | 30.43 | +0.312% | 264 | -4.404% |
| 2026-08-21 | 30.20 | 30.34 | 30.20 | 30.34 | +0.864% | 155 | -4.105% |
| 2026-08-20 | 30.28 | 30.28 | 30.08 | 30.08 | -0.751% | 12,884 | -3.277% |
| 2026-08-19 | 30.31 | 30.31 | 30.31 | 30.31 | +0.970% | 14 | -4.003% |
| 2026-08-18 | 30.02 | 30.02 | 30.02 | 30.02 | +0.490% | 177 | -3.072% |
| 2026-08-17 | 29.99 | 29.99 | 29.87 | 29.87 | -1.783% | 1,422 | -2.597% |
| 2026-08-14 | 30.41 | 30.41 | 30.41 | 30.41 | -0.266% | 139 | -4.333% |
| 2026-08-13 | 30.17 | 30.49 | 30.07 | 30.49 | +2.068% | 341 | -4.588% |
| 2026-08-12 | 29.88 | 29.88 | 29.88 | 29.88 | -0.325% | 126 | -2.615% |
| 2026-08-11 | 30.01 | 30.01 | 29.97 | 29.97 | -0.218% | 960 | -2.931% |
| 2026-08-10 | 29.95 | 30.04 | 29.95 | 30.04 | +0.457% | 318 | -3.142% |
| 2026-08-07 | 29.90 | 29.90 | 29.90 | 29.90 | +1.327% | 15 | -2.700% |
| 2026-08-06 | 29.51 | 29.51 | 29.51 | 29.51 | -0.479% | 47 | -1.409% |
| 2026-08-05 | 29.66 | 29.66 | 29.65 | 29.65 | -0.215% | 175 | -1.880% |
| 2026-08-04 | 29.57 | 29.72 | 29.57 | 29.72 | +2.595% | 1,153 | -2.091% |
| 2026-08-03 | 28.96 | 28.96 | 28.96 | 28.96 | +1.192% | 30 | +0.449% |
| 2026-07-31 | 28.62 | 28.62 | 28.62 | 28.62 | -0.400% | 39 | +1.646% |
| 2026-07-30 | 29.25 | 29.25 | 28.45 | 28.74 | -1.778% | 645 | +1.239% |
| 2026-07-29 | 29.45 | 29.45 | 29.26 | 29.26 | -0.113% | 531 | -0.561% |
| 2026-07-28 | 29.29 | 29.29 | 29.29 | 29.29 | +2.943% | 13 | -0.673% |
| 2026-07-27 | 28.45 | 28.45 | 28.45 | 28.45 | +2.195% | 27 | +2.250% |
| 2026-07-24 | 27.84 | 27.84 | 27.84 | 27.84 | +1.738% | 20 | +4.495% |
| 2026-07-23 | 27.39 | 27.39 | 27.34 | 27.37 | -1.635% | 2,809 | +6.311% |
| 2026-07-22 | 27.82 | 27.82 | 27.82 | 27.82 | -0.474% | 61 | +4.573% |
| 2026-07-21 | 27.87 | 27.95 | 27.87 | 27.95 | -0.023% | 187 | +4.078% |
| 2026-07-20 | 27.96 | 27.96 | 27.96 | 27.96 | -0.406% | 254 | +4.054% |
| 2026-07-17 | 28.05 | 28.07 | 27.98 | 28.07 | -0.028% | 1,784 | +3.632% |
| 2026-07-16 | 28.08 | 28.08 | 28.08 | 28.08 | +1.212% | 39 | +3.603% |
| 2026-07-15 | 27.75 | 27.75 | 27.75 | 27.75 | +0.159% | 175 | +4.858% |
| 2026-07-14 | 27.69 | 27.70 | 27.69 | 27.70 | -0.870% | 372 | +5.025% |
| 2026-07-13 | 27.95 | 27.95 | 27.95 | 27.95 | +0.595% | 36 | +4.112% |
| 2026-07-10 | 27.78 | 27.78 | 27.78 | 27.78 | +0.382% | 105 | +4.731% |
| 2026-07-09 | 27.67 | 27.67 | 27.67 | 27.67 | +0.973% | 100 | +5.130% |
| 2026-07-08 | 27.41 | 27.41 | 27.41 | 27.41 | -1.494% | 15 | +6.154% |
| 2026-07-07 | 27.82 | 27.82 | 27.82 | 27.82 | +0.508% | 16 | +4.568% |
| 2026-07-06 | 27.34 | 27.70 | 27.34 | 27.68 | +0.376% | 512 | +5.100% |
| 2026-07-02 | 27.58 | 27.58 | 27.58 | 27.58 | +0.732% | 15 | +5.495% |
| 2026-07-01 | 27.38 | 27.38 | 27.38 | 27.38 | +1.429% | 92 | +6.267% |
| 2026-06-30 | 26.99 | 26.99 | 26.99 | 26.99 | -0.640% | 29 | +7.786% |
| 2026-06-29 | 27.17 | 27.17 | 27.17 | 27.17 | -0.081% | 24 | +7.096% |
| 2026-06-26 | 27.19 | 27.19 | 27.19 | 27.19 | +1.260% | 42 | +7.010% |
| 2026-06-25 | 26.85 | 26.85 | 26.85 | 26.85 | -0.531% | 65 | +8.357% |
| 2026-06-24 | 26.99 | 26.99 | 26.99 | 26.99 | +0.611% | 6 | +7.782% |
| 2026-06-23 | 26.83 | 26.83 | 26.83 | 26.83 | -0.236% | 515 | +8.440% |
| 2026-06-22 | 26.89 | 26.89 | 26.89 | 26.89 | +0.027% | 24 | +8.183% |
| 2026-06-18 | 26.89 | 26.89 | 26.89 | 26.89 | -0.097% | 2 | +8.213% |
| 2026-06-17 | 26.91 | 26.91 | 26.91 | 26.91 | -2.486% | 36 | +8.108% |
| 2026-06-16 | 27.60 | 27.60 | 27.60 | 27.60 | -0.657% | 6 | +5.420% |
| 2026-06-15 | 27.78 | 27.78 | 27.78 | 27.78 | -0.460% | 47 | +4.728% |
| 2026-06-12 | 27.91 | 27.91 | 27.91 | 27.91 | +0.953% | 69 | +4.246% |
| 2026-06-11 | 27.53 | 27.65 | 27.53 | 27.65 | +0.438% | 268 | +5.239% |
| 2026-06-10 | 27.53 | 27.53 | 27.53 | 27.53 | -1.541% | 8 | +5.700% |
| 2026-06-09 | 27.96 | 27.96 | 27.96 | 27.96 | -0.082% | 15 | +4.071% |
| 2026-06-08 | 27.98 | 27.98 | 27.98 | 27.98 | -0.352% | 36 | +3.986% |
| 2026-06-05 | 28.08 | 28.08 | 28.08 | 28.08 | -1.796% | 55 | +3.620% |
| 2026-06-04 | 28.67 | 28.67 | 28.59 | 28.59 | +0.612% | 251 | +1.759% |
| 2026-06-03 | 28.42 | 28.42 | 28.42 | 28.42 | -1.023% | 3 | +2.381% |
| 2026-06-02 | 28.71 | 28.71 | 28.71 | 28.71 | -1.164% | 12 | +1.334% |
| 2026-06-01 | 28.95 | 29.05 | 28.92 | 29.05 | +1.631% | 497 | +0.155% |
| 2026-05-29 | 28.58 | 28.58 | 28.58 | 28.58 | +1.518% | 16 | +1.788% |
| 2026-05-28 | 28.16 | 28.16 | 28.16 | 28.16 | +0.675% | 6 | +3.333% |
| 2026-05-27 | 27.97 | 27.97 | 27.97 | 27.97 | +0.029% | 9 | +4.030% |
| 2026-05-26 | 27.96 | 27.96 | 27.96 | 27.96 | -0.064% | 32 | +4.061% |
| 2026-05-22 | 27.86 | 27.98 | 27.86 | 27.98 | +2.563% | 515 | +3.994% |
| 2026-05-21 | 27.28 | 27.28 | 27.28 | 27.28 | +0.465% | 12 | +6.660% |
| 2026-05-20 | 27.15 | 27.15 | 27.15 | 27.15 | +1.289% | 5 | +7.156% |
| 2026-05-19 | 26.81 | 26.81 | 26.81 | 26.81 | -0.891% | 12 | +8.537% |
| 2026-05-18 | 27.05 | 27.05 | 27.05 | 27.05 | +1.766% | 42 | +7.570% |
| 2026-05-15 | 26.58 | 26.58 | 26.58 | 26.58 | +0.248% | 20 | +9.469% |
| 2026-05-14 | 26.51 | 26.51 | 26.51 | 26.51 | -0.134% | 109 | +9.740% |
| 2026-05-13 | 26.55 | 26.55 | 26.55 | 26.55 | -0.694% | 27 | +9.593% |
| 2026-05-12 | 26.74 | 26.74 | 26.73 | 26.73 | -0.762% | 517 | +8.832% |
| 2026-05-11 | 26.94 | 26.94 | 26.94 | 26.94 | -0.733% | 21 | +8.003% |
| 2026-05-08 | 27.14 | 27.14 | 27.14 | 27.14 | +0.331% | 2 | +7.211% |
| 2026-05-07 | 27.05 | 27.05 | 27.05 | 27.05 | +0.215% | 14 | +7.566% |
| 2026-05-06 | 26.99 | 26.99 | 26.99 | 26.99 | -0.381% | 2 | +7.797% |
| 2026-05-05 | 26.99 | 27.09 | 26.99 | 27.09 | +0.940% | 596 | +7.387% |
| 2026-05-04 | 26.84 | 26.84 | 26.84 | 26.84 | -0.596% | 33 | +8.397% |
| 2026-05-01 | 27.00 | 27.00 | 27.00 | 27.00 | -0.003% | 155 | +7.751% |
| 2026-04-30 | 27.00 | 27.00 | 27.00 | 27.00 | +1.456% | 46 | +7.748% |
| 2026-04-29 | 26.61 | 26.61 | 26.61 | 26.61 | +0.360% | 4 | +9.317% |
| 2026-04-28 | 26.52 | 26.52 | 26.52 | 26.52 | +0.332% | 4 | +9.710% |
| 2026-04-27 | 26.43 | 26.43 | 26.43 | 26.43 | -0.156% | 10 | +10.074% |
| 2026-04-24 | 26.31 | 26.47 | 26.31 | 26.47 | +0.043% | 110 | +9.903% |
| 2026-04-23 | 26.43 | 26.46 | 26.43 | 26.46 | -1.271% | 1,503 | +9.950% |
| 2026-04-22 | 26.82 | 26.82 | 26.79 | 26.80 | -0.338% | 1,612 | +8.553% |
| 2026-04-21 | 26.85 | 26.89 | 26.81 | 26.89 | -0.141% | 6,247 | +8.187% |
| 2026-04-20 | 26.93 | 26.93 | 26.93 | 26.93 | +0.521% | 17 | +8.034% |
| 2026-04-17 | 26.79 | 26.79 | 26.79 | 26.79 | +1.511% | 3 | +8.597% |
| 2026-04-16 | 26.39 | 26.39 | 26.39 | 26.39 | +0.889% | 12 | +10.238% |
| 2026-04-15 | 26.21 | 26.21 | 26.16 | 26.16 | +0.619% | 597 | +11.218% |
| 2026-04-14 | 26.00 | 26.00 | 26.00 | 26.00 | +0.220% | 12 | +11.906% |
| 2026-04-13 | 25.80 | 25.94 | 25.80 | 25.94 | +1.830% | 496 | +12.152% |
| 2026-04-10 | 25.50 | 25.50 | 25.48 | 25.48 | -1.067% | 503 | +14.204% |
| 2026-04-09 | 25.75 | 25.75 | 25.75 | 25.75 | -0.301% | 22 | +12.985% |
| 2026-04-08 | 25.83 | 25.83 | 25.83 | 25.83 | +1.731% | 24 | +12.645% |
| 2026-04-07 | 25.39 | 25.39 | 25.39 | 25.39 | -0.765% | 3 | +14.595% |
| 2026-04-06 | 25.58 | 25.58 | 25.58 | 25.58 | +0.341% | 18 | +13.719% |
| 2026-04-02 | 25.50 | 25.50 | 25.50 | 25.50 | +0.346% | 161 | +14.106% |
| 2026-04-01 | 25.41 | 25.41 | 25.41 | 25.41 | +0.130% | 12 | +14.502% |
| 2026-03-31 | 25.38 | 25.38 | 25.38 | 25.38 | +1.818% | 156 | +14.651% |
| 2026-03-30 | 24.92 | 24.92 | 24.92 | 24.92 | +0.027% | 12 | +16.735% |
| 2026-03-27 | 24.92 | 24.92 | 24.92 | 24.92 | -1.641% | 6 | +16.767% |
| 2026-03-26 | 25.33 | 25.33 | 25.33 | 25.33 | -0.679% | 18 | +14.850% |
| 2026-03-25 | 25.51 | 25.51 | 25.51 | 25.51 | +0.488% | 24 | +14.071% |
| 2026-03-24 | 25.38 | 25.38 | 25.38 | 25.38 | -0.052% | 74 | +14.627% |
| 2026-03-23 | 25.39 | 25.39 | 25.39 | 25.39 | +0.935% | 566 | +14.568% |
| 2026-03-20 | 25.16 | 25.16 | 25.16 | 25.16 | -0.921% | 8 | +15.639% |
| 2026-03-19 | 25.39 | 25.39 | 25.39 | 25.39 | +0.338% | 6 | +14.574% |
| 2026-03-18 | 25.31 | 25.31 | 25.31 | 25.31 | -1.252% | 41 | +14.961% |
| 2026-03-17 | 25.63 | 25.63 | 25.63 | 25.63 | +0.973% | 197 | +13.522% |
| 2026-03-16 | 25.38 | 25.38 | 25.38 | 25.38 | +0.572% | 7 | +14.627% |
| 2026-03-13 | 25.24 | 25.24 | 25.24 | 25.24 | -0.273% | 14 | +15.282% |
| 2026-03-12 | 25.31 | 25.31 | 25.31 | 25.31 | -1.469% | 48 | +14.968% |
| 2026-03-11 | 25.68 | 25.68 | 25.68 | 25.68 | -0.443% | 21 | +13.279% |
| 2026-03-10 | 26.04 | 26.04 | 25.80 | 25.80 | -1.237% | 168 | +12.778% |
| 2026-03-09 | 25.84 | 26.12 | 25.84 | 26.12 | -0.229% | 138 | +11.382% |
| 2026-03-06 | 26.18 | 26.18 | 26.18 | 26.18 | -1.024% | 38 | +11.127% |
| 2026-03-05 | 26.40 | 26.45 | 26.40 | 26.45 | -0.161% | 684 | +9.989% |
| 2026-03-04 | 26.49 | 26.49 | 26.49 | 26.49 | +0.291% | 235 | +9.813% |
| 2026-03-03 | 26.42 | 26.42 | 26.42 | 26.42 | -0.823% | 17 | +10.133% |
| 2026-03-02 | 26.73 | 26.73 | 26.64 | 26.64 | -0.184% | 565 | +9.226% |
| 2026-02-27 | 26.69 | 26.69 | 26.69 | 26.69 | -0.791% | 14 | +9.025% |
| 2026-02-26 | 26.90 | 26.90 | 26.90 | 26.90 | +1.260% | 10 | +8.163% |
| 2026-02-25 | 26.56 | 26.56 | 26.56 | 26.56 | -0.126% | 3 | +9.526% |
| 2026-02-24 | 26.60 | 26.60 | 26.60 | 26.60 | +1.033% | 104 | +9.389% |
| 2026-02-23 | 26.28 | 26.33 | 26.28 | 26.33 | -2.229% | 352 | +10.519% |
| 2026-02-20 | 26.85 | 26.93 | 26.85 | 26.93 | +0.673% | 1,323 | +8.055% |
| 2026-02-19 | 26.64 | 26.75 | 26.64 | 26.75 | -1.226% | 5,343 | +8.782% |
| 2026-02-18 | 27.08 | 27.08 | 27.08 | 27.08 | +1.039% | 6 | +7.448% |
| 2026-02-17 | 26.80 | 26.80 | 26.80 | 26.80 | -0.395% | 32 | +8.564% |
| 2026-02-13 | 26.91 | 26.91 | 26.91 | 26.91 | +1.079% | 67 | +8.135% |
| 2026-02-12 | 26.62 | 26.62 | 26.62 | 26.62 | -2.661% | 87 | +9.302% |
| 2026-02-11 | 27.35 | 27.35 | 27.35 | 27.35 | -0.439% | 16 | +6.393% |
| 2026-02-10 | 27.47 | 27.47 | 27.47 | 27.47 | +0.582% | 10 | +5.926% |
| 2026-02-09 | 27.31 | 27.31 | 27.31 | 27.31 | -0.150% | 85 | +6.542% |
| 2026-02-06 | 27.35 | 27.35 | 27.35 | 27.35 | +2.361% | 25 | +6.382% |
| 2026-02-05 | 26.72 | 26.72 | 26.72 | 26.72 | -1.216% | 573 | +8.893% |
| 2026-02-04 | 27.05 | 27.05 | 27.05 | 27.05 | +1.864% | 86 | +7.569% |
| 2026-02-03 | 26.55 | 26.55 | 26.55 | 26.55 | -2.949% | 52 | +9.574% |
| 2026-02-02 | 27.33 | 27.36 | 27.33 | 27.36 | +0.725% | 219 | +6.342% |
| 2026-01-30 | 27.16 | 27.16 | 27.16 | 27.16 | +0.094% | 44 | +7.113% |
| 2026-01-29 | 27.06 | 27.14 | 27.06 | 27.14 | -0.672% | 920 | +7.214% |
| 2026-01-28 | 27.46 | 27.46 | 27.31 | 27.32 | -0.739% | 2,040 | +6.493% |
| 2026-01-27 | 27.45 | 27.52 | 27.45 | 27.52 | -0.529% | 8,845 | +5.706% |
| 2026-01-26 | 27.67 | 27.67 | 27.67 | 27.67 | +0.494% | 10 | +5.147% |
| 2026-01-23 | 27.53 | 27.53 | 27.53 | 27.53 | -0.831% | 12 | +5.666% |
| 2026-01-22 | 27.76 | 27.76 | 27.76 | 27.76 | +0.618% | 29 | +4.788% |
| 2026-01-21 | 27.59 | 27.59 | 27.59 | 27.59 | +1.865% | 98 | +5.436% |
| 2026-01-20 | 27.09 | 27.09 | 27.09 | 27.09 | -2.144% | 9 | +7.402% |
| 2026-01-16 | 27.68 | 27.68 | 27.68 | 27.68 | -1.101% | 6 | +5.099% |
| 2026-01-15 | 27.99 | 28.00 | 27.99 | 27.99 | -0.016% | 1,605 | +3.942% |
| 2026-01-14 | 28.00 | 28.00 | 28.00 | 28.00 | +0.423% | 9 | +3.925% |
| 2026-01-13 | 27.88 | 27.88 | 27.88 | 27.88 | -0.672% | 29 | +4.364% |
| 2026-01-12 | 28.07 | 28.07 | 28.07 | 28.07 | -0.969% | 9 | +3.663% |
| 2026-01-09 | 28.34 | 28.34 | 28.34 | 28.34 | -0.013% | 25 | +2.658% |
| 2026-01-08 | 28.34 | 28.34 | 28.34 | 28.34 | +1.205% | 39 | +2.645% |
| 2026-01-07 | 28.03 | 28.03 | 28.01 | 28.01 | -1.362% | 439 | +3.882% |
| 2026-01-06 | 28.39 | 28.39 | 28.39 | 28.39 | +1.584% | 13 | +2.468% |
| 2026-01-05 | 27.95 | 27.95 | 27.95 | 27.95 | +1.045% | 14 | +4.091% |
| 2026-01-02 | 27.76 | 27.80 | 27.66 | 27.66 | -0.001% | 382 | +5.179% |
| 2025-12-31 | 27.66 | 27.66 | 27.66 | 27.66 | -0.826% | 20 | +5.178% |
| 2025-12-30 | 27.89 | 27.89 | 27.89 | 27.89 | -0.096% | 20 | +4.309% |
| 2025-12-29 | 27.92 | 27.92 | 27.92 | 27.92 | -0.415% | 37 | +4.209% |
| 2025-12-26 | 28.04 | 28.04 | 28.04 | 28.04 | +0.027% | 27 | +3.776% |
| 2025-12-24 | 28.05 | 28.05 | 28.03 | 28.03 | +0.467% | 136 | +3.804% |
| 2025-12-23 | 27.88 | 27.90 | 27.86 | 27.90 | -0.452% | 472 | +4.290% |
| 2025-12-22 | 28.08 | 28.08 | 28.02 | 28.02 | +0.488% | 1,170 | +3.818% |
| 2025-12-19 | 27.89 | 27.89 | 27.89 | 27.89 | +0.301% | 24 | +4.325% |
| 2025-12-18 | 28.03 | 28.03 | 27.80 | 27.80 | +0.006% | 631 | +4.640% |
| 2025-12-17 | 27.80 | 27.80 | 27.80 | 27.80 | -0.231% | 687 | +4.646% |
| 2025-12-16 | 27.87 | 27.87 | 27.87 | 27.87 | -0.540% | 6 | +4.405% |
| 2025-12-15 | 28.02 | 28.02 | 28.02 | 28.02 | +0.350% | 901 | +3.841% |
| 2025-12-12 | 27.92 | 27.92 | 27.92 | 27.92 | -1.009% | 13 | +4.205% |
| 2025-12-11 | 28.20 | 28.20 | 28.20 | 28.20 | +0.709% | 3,445 | +3.153% |
| 2025-12-10 | 28.01 | 28.01 | 28.01 | 28.01 | +1.929% | 108 | +3.885% |
| 2025-12-09 | 27.48 | 27.48 | 27.48 | 27.48 | +0.117% | 24 | +5.889% |
| 2025-12-08 | 27.44 | 27.44 | 27.44 | 27.44 | -0.557% | 22 | +6.013% |
| 2025-12-05 | 27.60 | 27.60 | 27.60 | 27.60 | +0.596% | 79 | +5.423% |
| 2025-12-04 | 27.43 | 27.43 | 27.43 | 27.43 | +0.145% | 19 | +6.052% |
| 2025-12-03 | 27.39 | 27.39 | 27.39 | 27.39 | +1.467% | 7 | +6.205% |
| 2025-12-02 | 26.95 | 27.00 | 26.95 | 27.00 | +0.600% | 124 | +7.763% |
| 2025-12-01 | 26.99 | 27.03 | 26.84 | 26.84 | -0.077% | 5,913 | +8.410% |
| 2025-11-28 | 26.86 | 26.86 | 26.86 | 26.86 | +0.562% | 6 | +8.327% |
| 2025-11-26 | 26.71 | 26.71 | 26.71 | 26.71 | +0.383% | 17 | +8.936% |
| 2025-11-25 | 26.61 | 26.61 | 26.61 | 26.61 | +1.431% | 5 | +9.353% |
| 2025-11-24 | 26.23 | 26.23 | 26.23 | 26.23 | +0.139% | 13 | +10.918% |
| 2025-11-21 | 26.19 | 26.19 | 26.19 | 26.19 | +2.834% | 18 | +11.072% |
| 2025-11-20 | 25.47 | 25.47 | 25.47 | 25.47 | -1.081% | 33 | +14.221% |
| 2025-11-19 | 25.75 | 25.75 | 25.75 | 25.75 | -0.517% | 46 | +12.986% |
| 2025-11-18 | 25.88 | 25.88 | 25.88 | 25.88 | +0.323% | 47 | +12.402% |
| 2025-11-17 | 25.80 | 25.80 | 25.80 | 25.80 | -2.202% | 4 | +12.765% |
| 2025-11-14 | 26.38 | 26.38 | 26.38 | 26.38 | -0.767% | 4 | +10.282% |
| 2025-11-13 | 26.96 | 26.96 | 26.59 | 26.59 | -1.092% | 501 | +9.436% |
| 2025-11-12 | 26.88 | 26.88 | 26.88 | 26.88 | +0.702% | 7 | +8.241% |
| 2025-11-11 | 26.69 | 26.69 | 26.69 | 26.69 | +0.552% | 3 | +9.001% |
| 2025-11-10 | 26.56 | 26.56 | 26.55 | 26.55 | +0.239% | 600 | +9.603% |
| 2025-11-07 | 26.48 | 26.48 | 26.48 | 26.48 | +0.715% | 6 | +9.865% |
| 2025-11-06 | 26.29 | 26.29 | 26.29 | 26.29 | -1.189% | 6 | +10.650% |
| 2025-11-05 | 26.61 | 26.61 | 26.61 | 26.61 | +1.271% | 12 | +9.335% |
| 2025-11-04 | 26.28 | 26.28 | 26.28 | 26.28 | -1.441% | 422 | +10.724% |
| 2025-11-03 | 26.66 | 26.66 | 26.66 | 26.66 | -0.518% | 5 | +9.128% |
| 2025-10-31 | 26.80 | 26.80 | 26.80 | 26.80 | +0.445% | 8 | +8.564% |
| 2025-10-30 | 26.68 | 26.68 | 26.68 | 26.68 | +0.038% | 7 | +9.046% |
| 2025-10-29 | 26.96 | 26.96 | 26.67 | 26.67 | -1.329% | 113 | +9.088% |
| 2025-10-28 | 27.10 | 27.18 | 27.03 | 27.03 | -0.684% | 383 | +7.638% |
| 2025-10-27 | 27.26 | 27.26 | 27.22 | 27.22 | +0.861% | 243 | +6.902% |
| 2025-10-24 | 27.07 | 27.07 | 26.98 | 26.98 | -0.103% | 207 | +7.822% |
| 2025-10-23 | 26.88 | 27.01 | 26.88 | 27.01 | +0.343% | 251 | +7.711% |
| 2025-10-22 | 27.08 | 27.08 | 26.92 | 26.92 | -0.649% | 266 | +8.080% |
| 2025-10-21 | 26.94 | 27.09 | 26.94 | 27.09 | +1.342% | 227 | +7.379% |
| 2025-10-20 | 26.65 | 26.74 | 26.65 | 26.74 | +1.152% | 210 | +8.820% |
| 2025-10-17 | 26.43 | 26.43 | 26.43 | 26.43 | +0.981% | 3 | +10.073% |
| 2025-10-16 | 26.20 | 26.20 | 26.18 | 26.18 | -1.846% | 269 | +11.153% |
| 2025-10-15 | 26.58 | 26.67 | 26.58 | 26.67 | +0.437% | 206 | +9.102% |
| 2025-10-14 | 26.18 | 26.55 | 26.18 | 26.55 | +1.435% | 321 | +9.578% |
| 2025-10-13 | 26.18 | 26.18 | 26.18 | 26.18 | +2.224% | 4 | +11.150% |
| 2025-10-10 | 25.61 | 25.61 | 25.61 | 25.61 | -3.530% | 8 | +13.622% |
| 2025-10-09 | 26.55 | 26.55 | 26.54 | 26.54 | -0.945% | 153 | +9.612% |
| 2025-10-08 | 26.82 | 26.82 | 26.80 | 26.80 | +0.429% | 111 | +8.576% |
| 2025-10-07 | 26.68 | 26.68 | 26.68 | 26.68 | -1.002% | 127 | +9.041% |
| 2025-10-06 | 27.02 | 27.02 | 26.95 | 26.95 | -0.106% | 104 | +7.949% |
| 2025-10-03 | 26.98 | 26.98 | 26.98 | 26.98 | +0.245% | 5 | +7.834% |
| 2025-10-02 | 26.91 | 26.91 | 26.91 | 26.91 | +0.219% | 10 | +8.098% |
| 2025-10-01 | 26.79 | 26.86 | 26.79 | 26.86 | -0.144% | 127 | +8.335% |
| 2025-09-30 | 26.89 | 26.89 | 26.89 | 26.89 | +0.064% | 16 | +8.179% |
| 2025-09-29 | 26.88 | 26.88 | 26.88 | 26.88 | -0.390% | 11 | +8.249% |
| 2025-09-26 | 26.98 | 26.98 | 26.98 | 26.98 | +0.954% | 639 | +7.827% |
| 2025-09-25 | 26.73 | 26.73 | 26.73 | 26.73 | -1.793% | 5 | +8.855% |
| 2025-09-24 | 27.22 | 27.22 | 27.22 | 27.22 | -0.201% | 5 | +6.903% |
| 2025-09-23 | 27.27 | 27.27 | 27.27 | 27.27 | -0.340% | 10 | +6.689% |
| 2025-09-22 | 27.36 | 27.36 | 27.36 | 27.36 | +0.142% | 20 | +6.326% |
| 2025-09-19 | 27.28 | 27.32 | 27.28 | 27.32 | -0.268% | 629 | +6.477% |
| 2025-09-18 | 27.40 | 27.40 | 27.40 | 27.40 | +1.354% | 51 | +6.192% |
| 2025-09-17 | 27.03 | 27.03 | 27.03 | 27.03 | +0.075% | 94 | +7.630% |
| 2025-09-16 | 27.01 | 27.01 | 27.01 | 27.01 | -0.339% | 5 | +7.711% |
| 2025-09-15 | 27.10 | 27.10 | 27.10 | 27.10 | -0.308% | 7 | +7.345% |
| 2025-09-12 | 27.19 | 27.19 | 27.19 | 27.19 | -0.273% | 100 | +7.014% |
| 2025-09-11 | 27.26 | 27.26 | 27.26 | 27.26 | +1.961% | 24 | +6.723% |
| 2025-09-10 | 26.74 | 26.74 | 26.74 | 26.74 | -0.140% | 249 | +8.815% |
| 2025-09-09 | 26.77 | 26.77 | 26.77 | 26.77 | -0.335% | 21 | +8.663% |
| 2025-09-08 | 26.86 | 26.86 | 26.86 | 26.86 | +0.041% | 29 | +8.300% |
| 2025-09-05 | 26.85 | 26.85 | 26.85 | 26.85 | +0.504% | 22 | +8.344% |
| 2025-09-04 | 26.72 | 26.72 | 26.72 | 26.72 | +0.961% | 56 | +8.889% |
| 2025-09-03 | 26.46 | 26.46 | 26.46 | 26.46 | -0.017% | 4 | +9.936% |
| 2025-09-02 | 26.47 | 26.47 | 26.47 | 26.47 | -0.509% | 17 | +9.917% |
| 2025-08-29 | 26.59 | 26.67 | 26.59 | 26.61 | -0.538% | 729 | +9.357% |
| 2025-08-28 | 26.65 | 26.75 | 26.63 | 26.75 | +0.315% | 640 | +8.769% |
| 2025-08-27 | 26.58 | 26.66 | 26.58 | 26.66 | +0.376% | 216 | +9.111% |
| 2025-08-26 | 26.57 | 26.57 | 26.57 | 26.57 | +0.002% | 111 | +9.521% |
| 2025-08-25 | 26.57 | 26.57 | 26.56 | 26.56 | -0.522% | 217 | +9.522% |
| 2025-08-22 | 26.71 | 26.71 | 26.70 | 26.70 | +2.898% | 181 | +8.950% |
| 2025-08-21 | 25.95 | 25.95 | 25.95 | 25.95 | +0.028% | 7 | +12.108% |
| 2025-08-20 | 25.89 | 25.95 | 25.89 | 25.95 | -0.775% | 214 | +12.139% |
| 2025-08-19 | 26.15 | 26.15 | 26.15 | 26.15 | +0.071% | 164 | +11.270% |
| 2025-08-18 | 26.12 | 26.13 | 26.12 | 26.13 | +0.216% | 107 | +11.349% |
| 2025-08-15 | 26.07 | 26.07 | 26.07 | 26.07 | -0.495% | 7 | +11.589% |
| 2025-08-14 | 26.20 | 26.20 | 26.20 | 26.20 | -0.493% | 5 | +11.036% |
| 2025-08-13 | 26.33 | 26.33 | 26.33 | 26.33 | +2.058% | 15 | +10.489% |
| 2025-08-12 | 25.80 | 25.80 | 25.80 | 25.80 | +2.748% | 6 | +12.763% |
| 2025-08-11 | 25.20 | 25.20 | 25.11 | 25.11 | -0.669% | 125 | +15.862% |
| 2025-08-08 | 25.27 | 25.28 | 25.27 | 25.28 | +1.263% | 108 | +15.087% |
| 2025-08-07 | 24.97 | 24.97 | 24.97 | 24.97 | -0.569% | 209 | +16.540% |
| 2025-08-06 | 25.11 | 25.11 | 25.11 | 25.11 | -0.267% | 141 | +15.877% |
| 2025-08-05 | 25.03 | 25.18 | 25.03 | 25.18 | -0.281% | 206 | +15.569% |
| 2025-08-04 | 25.18 | 25.25 | 25.18 | 25.25 | +1.206% | 407 | +15.244% |
| 2025-08-01 | 24.81 | 24.95 | 24.81 | 24.95 | -1.490% | 126 | +16.634% |
| 2025-07-31 | 25.51 | 25.51 | 25.32 | 25.32 | -1.519% | 104 | +14.896% |
| 2025-07-30 | 25.71 | 25.71 | 25.71 | 25.71 | -0.808% | 10 | +13.150% |
| 2025-07-29 | 25.92 | 25.92 | 25.92 | 25.92 | -0.432% | 60 | +12.236% |
| 2025-07-28 | 26.09 | 26.09 | 26.04 | 26.04 | -0.115% | 125 | +11.751% |
| 2025-07-25 | 25.91 | 26.07 | 25.91 | 26.07 | +0.382% | 129 | +11.622% |
| 2025-07-24 | 25.97 | 25.97 | 25.97 | 25.97 | -1.036% | 10 | +12.049% |
| 2025-07-23 | 26.24 | 26.24 | 26.24 | 26.24 | +1.257% | 6 | +10.889% |
| 2025-07-22 | 25.91 | 25.91 | 25.91 | 25.91 | +1.996% | 100 | +12.282% |
| 2025-07-21 | 25.56 | 25.56 | 25.40 | 25.40 | +0.039% | 177 | +14.523% |
| 2025-07-18 | 25.40 | 25.40 | 25.39 | 25.39 | +0.435% | 647 | +14.567% |
| 2025-07-17 | 25.20 | 25.29 | 25.20 | 25.29 | +0.757% | 204 | +15.066% |
| 2025-07-16 | 25.05 | 25.09 | 24.84 | 25.09 | +0.034% | 329 | +15.937% |
| 2025-07-15 | 25.33 | 25.33 | 25.09 | 25.09 | -1.766% | 112 | +15.977% |
| 2025-07-14 | 25.54 | 25.54 | 25.54 | 25.54 | -0.298% | 6 | +13.929% |
| 2025-07-11 | 25.61 | 25.61 | 25.61 | 25.61 | -1.022% | 4 | +13.590% |
| 2025-07-10 | 25.88 | 25.88 | 25.88 | 25.88 | +1.146% | 3 | +12.428% |
| 2025-07-09 | 25.47 | 25.59 | 25.47 | 25.59 | +0.196% | 129 | +13.717% |
| 2025-07-08 | 25.41 | 25.54 | 25.41 | 25.54 | +0.611% | 314 | +13.939% |
| 2025-07-07 | 25.37 | 25.44 | 25.37 | 25.38 | -1.309% | 404 | +14.636% |
| 2025-07-03 | 25.72 | 25.72 | 25.72 | 25.72 | +0.534% | 3 | +13.135% |
| 2025-07-02 | 25.58 | 25.58 | 25.58 | 25.58 | +1.135% | 6 | +13.738% |
| 2025-07-01 | 25.29 | 25.29 | 25.29 | 25.29 | +1.871% | 7 | +15.029% |
| 2025-06-30 | 24.83 | 24.83 | 24.83 | 24.83 | +0.376% | 56 | +17.182% |
| 2025-06-27 | 24.74 | 24.74 | 24.74 | 24.74 | +0.234% | 4 | +17.623% |
| 2025-06-26 | 24.68 | 24.68 | 24.68 | 24.68 | +0.611% | 3 | +17.898% |
| 2025-06-25 | 24.50 | 24.53 | 24.49 | 24.53 | -0.395% | 3,173 | +18.619% |
| 2025-06-24 | 24.56 | 24.63 | 24.56 | 24.63 | +1.484% | 112 | +18.150% |
| 2025-06-23 | 24.02 | 24.27 | 24.02 | 24.27 | +0.536% | 120 | +19.903% |
| 2025-06-20 | 24.14 | 24.14 | 24.14 | 24.14 | +0.503% | 3 | +20.545% |
| 2025-06-18 | 24.16 | 24.16 | 24.02 | 24.02 | +0.251% | 117 | +21.151% |
| 2025-06-17 | 23.95 | 23.95 | 23.95 | 23.95 | -1.510% | 4 | +21.455% |
| 2025-06-16 | 24.32 | 24.32 | 24.32 | 24.32 | +1.748% | 85 | +19.621% |
| 2025-06-13 | 23.90 | 23.90 | 23.90 | 23.90 | -1.845% | 2 | +21.713% |
| 2025-06-12 | 24.35 | 24.35 | 24.35 | 24.35 | -0.159% | 1 | +19.467% |
| 2025-06-11 | 24.39 | 24.39 | 24.39 | 24.39 | -0.547% | 8 | +19.276% |
| 2025-06-10 | 24.53 | 24.53 | 24.53 | 24.53 | +0.998% | 0 | +18.624% |
| 2025-06-09 | 24.33 | 24.33 | 24.28 | 24.28 | +0.619% | 102 | +19.807% |
| 2025-06-06 | 24.08 | 24.14 | 24.08 | 24.14 | +1.685% | 111 | +20.549% |
| 2025-06-05 | 23.82 | 23.82 | 23.73 | 23.73 | -0.576% | 215 | +22.580% |
| 2025-06-04 | 23.87 | 23.87 | 23.87 | 23.87 | -0.160% | 65 | +21.875% |
| 2025-06-03 | 23.91 | 23.91 | 23.91 | 23.91 | +1.857% | 36 | +21.679% |
| 2025-06-02 | 23.40 | 23.53 | 23.40 | 23.47 | -0.299% | 1,461 | +23.939% |
| 2025-05-30 | 23.55 | 23.55 | 23.55 | 23.55 | -0.439% | 102 | +23.569% |
| 2025-05-29 | 23.64 | 23.65 | 23.55 | 23.65 | -0.040% | 1,954 | +23.027% |
| 2025-05-28 | 23.66 | 23.66 | 23.66 | 23.66 | -1.018% | 1 | +22.978% |
| 2025-05-27 | 23.90 | 23.90 | 23.90 | 23.90 | +2.568% | 21 | +21.726% |
| 2025-05-23 | 23.30 | 23.30 | 23.30 | 23.30 | -0.890% | 0 | +24.852% |
| 2025-05-22 | 23.51 | 23.51 | 23.51 | 23.51 | -0.493% | 1 | +23.740% |
| 2025-05-21 | 23.63 | 23.63 | 23.63 | 23.63 | -2.442% | 1 | +23.130% |
| 2025-05-20 | 24.22 | 24.22 | 24.22 | 24.22 | -0.205% | 0 | +20.124% |
| 2025-05-19 | 24.27 | 24.27 | 24.27 | 24.27 | -0.279% | 13 | +19.878% |
| 2025-05-16 | 24.34 | 24.34 | 24.34 | 24.34 | +0.979% | 2 | +19.543% |
| 2025-05-15 | 24.10 | 24.10 | 24.10 | 24.10 | +0.250% | 60 | +20.714% |
| 2025-05-14 | 24.04 | 24.04 | 24.04 | 24.04 | -1.012% | 4 | +21.015% |
| 2025-05-13 | 24.29 | 24.29 | 24.29 | 24.29 | +0.579% | 4 | +19.790% |
| 2025-05-12 | 24.30 | 24.30 | 24.15 | 24.15 | +4.721% | 194 | +20.484% |
| 2025-05-09 | 23.06 | 23.06 | 23.06 | 23.06 | -0.383% | 21 | +26.173% |
| 2025-05-08 | 23.15 | 23.15 | 23.15 | 23.15 | +1.844% | 4 | +25.689% |
| 2025-05-07 | 22.73 | 22.73 | 22.73 | 22.73 | +0.771% | 22 | +28.007% |
| 2025-05-06 | 22.55 | 22.55 | 22.55 | 22.55 | -0.813% | 0 | +28.994% |
| 2025-05-05 | 22.74 | 22.74 | 22.74 | 22.74 | -0.538% | 47 | +27.945% |
| 2025-05-02 | 22.86 | 22.86 | 22.86 | 22.86 | +1.882% | 2 | +27.258% |
| 2025-05-01 | 22.44 | 22.44 | 22.44 | 22.44 | -0.162% | 0 | +29.652% |
| 2025-04-30 | 22.48 | 22.48 | 22.48 | 22.48 | +0.118% | 25 | +29.442% |
| 2025-04-29 | 22.45 | 22.45 | 22.45 | 22.45 | +0.130% | 62 | +29.594% |
| 2025-04-28 | 22.23 | 22.42 | 22.20 | 22.42 | +0.447% | 4,771 | +29.763% |
| 2025-04-25 | 22.32 | 22.32 | 22.32 | 22.32 | -0.259% | 39 | +30.342% |
| 2025-04-24 | 22.38 | 22.38 | 22.38 | 22.38 | +2.748% | 35 | +30.005% |
| 2025-04-23 | 21.78 | 21.78 | 21.78 | 21.78 | +1.241% | 94 | +33.578% |
| 2025-04-22 | 21.51 | 21.51 | 21.51 | 21.51 | +2.393% | 25 | +35.235% |
| 2025-04-21 | 21.01 | 21.01 | 21.01 | 21.01 | -1.356% | 6 | +38.471% |
| 2025-04-17 | 21.15 | 21.30 | 21.15 | 21.30 | +0.915% | 205 | +36.593% |
| 2025-04-16 | 21.11 | 21.11 | 21.11 | 21.11 | -1.466% | 20 | +37.844% |
| 2025-04-15 | 21.42 | 21.42 | 21.42 | 21.42 | +0.051% | 5 | +35.822% |
| 2025-04-14 | 21.41 | 21.41 | 21.41 | 21.41 | 0.000% | 0 | +35.892% |