FCG
First Trust Natural Gas ETF
stockNYSEETF
Market OpenOct 5, 2026 11:15:48 AM EDT
29.59USD+1.405%(+0.41)315,264
29.56Bid29.57Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
29.12USD-0.206%(-0.06)
FCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.17 | 29.59 | 28.73 | 29.59 | +1.405% | 315,264 | 0.000% |
| 2026-10-02 | 28.75 | 29.23 | 28.75 | 29.18 | +0.309% | 639,896 | +1.405% |
| 2026-10-01 | 28.48 | 29.18 | 28.36 | 29.09 | +1.999% | 1,472,621 | +1.719% |
| 2026-09-30 | 28.75 | 28.91 | 28.51 | 28.52 | -0.140% | 999,060 | +3.752% |
| 2026-09-29 | 28.57 | 28.86 | 28.41 | 28.56 | -1.347% | 870,638 | +3.606% |
| 2026-09-28 | 29.55 | 29.55 | 28.91 | 28.95 | -0.856% | 898,824 | +2.211% |
| 2026-09-25 | 29.44 | 29.50 | 29.04 | 29.20 | -2.145% | 910,368 | +1.336% |
| 2026-09-24 | 29.69 | 30.11 | 29.52 | 29.84 | +0.539% | 1,668,128 | -0.838% |
| 2026-09-23 | 29.56 | 30.06 | 29.39 | 29.68 | +1.055% | 1,309,947 | -0.303% |
| 2026-09-22 | 29.41 | 29.89 | 29.22 | 29.37 | -1.509% | 1,218,509 | +0.749% |
| 2026-09-21 | 30.19 | 30.19 | 29.69 | 29.82 | -2.037% | 1,167,196 | -0.771% |
| 2026-09-18 | 30.76 | 30.76 | 30.41 | 30.44 | -0.879% | 1,379,714 | -2.792% |
| 2026-09-17 | 30.51 | 30.85 | 30.46 | 30.71 | +0.033% | 1,142,249 | -3.647% |
| 2026-09-16 | 31.94 | 31.94 | 30.53 | 30.70 | -5.626% | 1,313,834 | -3.616% |
| 2026-09-15 | 31.88 | 32.72 | 31.88 | 32.53 | +2.618% | 995,884 | -9.038% |
| 2026-09-14 | 32.31 | 32.44 | 31.64 | 31.70 | -0.408% | 1,420,612 | -6.656% |
| 2026-09-11 | 31.72 | 31.95 | 31.50 | 31.83 | -0.376% | 742,557 | -7.037% |
| 2026-09-10 | 32.20 | 32.30 | 31.40 | 31.95 | +0.251% | 839,325 | -7.387% |
| 2026-09-09 | 32.07 | 32.17 | 31.69 | 31.87 | +0.346% | 559,291 | -7.154% |
| 2026-09-08 | 31.80 | 32.09 | 31.57 | 31.76 | +1.050% | 870,422 | -6.832% |
| 2026-09-04 | 31.50 | 31.58 | 31.07 | 31.43 | -1.008% | 660,792 | -5.854% |
| 2026-09-03 | 31.94 | 32.05 | 31.69 | 31.75 | -0.626% | 936,272 | -6.803% |
| 2026-09-02 | 31.58 | 32.15 | 31.47 | 31.95 | +0.282% | 955,196 | -7.387% |
| 2026-09-01 | 31.62 | 31.89 | 31.38 | 31.86 | +2.115% | 805,970 | -7.125% |
| 2026-08-31 | 31.39 | 31.60 | 30.87 | 31.20 | +1.365% | 883,574 | -5.160% |
| 2026-08-28 | 30.98 | 31.15 | 30.63 | 30.78 | -0.517% | 429,340 | -3.866% |
| 2026-08-27 | 30.61 | 31.05 | 30.30 | 30.94 | +1.111% | 507,990 | -4.363% |
| 2026-08-26 | 30.26 | 30.89 | 30.16 | 30.60 | +0.196% | 535,000 | -3.301% |
| 2026-08-25 | 30.56 | 30.84 | 30.43 | 30.54 | -1.895% | 568,123 | -3.111% |
| 2026-08-24 | 31.28 | 31.43 | 30.75 | 31.13 | -1.175% | 1,066,525 | -4.947% |
| 2026-08-21 | 31.67 | 31.82 | 31.34 | 31.50 | -0.380% | 751,705 | -6.063% |
| 2026-08-20 | 31.50 | 31.99 | 31.40 | 31.62 | +1.803% | 683,072 | -6.420% |
| 2026-08-19 | 30.92 | 31.34 | 30.92 | 31.06 | +1.041% | 1,220,870 | -4.733% |
| 2026-08-18 | 30.73 | 30.80 | 30.41 | 30.74 | +1.185% | 632,088 | -3.741% |
| 2026-08-17 | 30.07 | 30.41 | 29.81 | 30.38 | +1.470% | 467,477 | -2.600% |
| 2026-08-14 | 29.70 | 30.16 | 29.61 | 29.94 | +1.492% | 581,398 | -1.169% |
| 2026-08-13 | 29.51 | 29.64 | 29.23 | 29.50 | -0.940% | 628,494 | +0.305% |
| 2026-08-12 | 29.89 | 30.06 | 29.76 | 29.78 | -0.931% | 565,658 | -0.638% |
| 2026-08-11 | 29.70 | 30.13 | 29.64 | 30.06 | +0.839% | 885,459 | -1.564% |
| 2026-08-10 | 28.76 | 29.84 | 28.73 | 29.81 | +5.076% | 956,701 | -0.738% |
| 2026-08-07 | 28.09 | 28.64 | 27.94 | 28.37 | +0.318% | 782,224 | +4.300% |
| 2026-08-06 | 28.30 | 28.44 | 28.00 | 28.28 | +2.020% | 887,815 | +4.632% |
| 2026-08-05 | 28.65 | 28.65 | 27.68 | 27.72 | -3.077% | 662,916 | +6.746% |
| 2026-08-04 | 28.52 | 28.73 | 28.13 | 28.60 | -1.684% | 654,667 | +3.462% |
| 2026-08-03 | 28.62 | 29.18 | 28.51 | 29.09 | -0.886% | 1,371,861 | +1.719% |
| 2026-07-31 | 28.84 | 29.41 | 28.67 | 29.35 | +1.910% | 657,661 | +0.818% |
| 2026-07-30 | 28.36 | 28.81 | 28.22 | 28.80 | +0.418% | 677,717 | +2.743% |
| 2026-07-29 | 28.36 | 28.70 | 28.27 | 28.68 | +3.838% | 762,388 | +3.173% |
| 2026-07-28 | 28.10 | 28.31 | 27.47 | 27.62 | -1.251% | 632,725 | +7.133% |
| 2026-07-27 | 28.47 | 28.75 | 27.97 | 27.97 | -3.982% | 488,439 | +5.792% |
| 2026-07-24 | 29.29 | 29.71 | 29.09 | 29.13 | -0.546% | 914,499 | +1.579% |
| 2026-07-23 | 29.79 | 29.88 | 29.25 | 29.29 | 0.000% | 759,627 | +1.024% |
| 2026-07-22 | 29.04 | 29.41 | 29.03 | 29.29 | +2.700% | 416,075 | +1.024% |
| 2026-07-21 | 28.14 | 28.55 | 28.11 | 28.52 | +1.894% | 354,401 | +3.752% |
| 2026-07-20 | 27.86 | 28.25 | 27.69 | 27.99 | -0.178% | 770,057 | +5.716% |
| 2026-07-17 | 27.93 | 28.23 | 27.64 | 28.04 | +1.927% | 479,666 | +5.528% |
| 2026-07-16 | 27.50 | 27.79 | 27.50 | 27.51 | +0.328% | 941,479 | +7.561% |
| 2026-07-15 | 27.65 | 27.73 | 27.09 | 27.42 | -0.436% | 527,921 | +7.914% |
| 2026-07-14 | 27.75 | 27.86 | 27.25 | 27.54 | -0.181% | 392,314 | +7.444% |
| 2026-07-13 | 27.04 | 27.79 | 27.04 | 27.59 | +3.256% | 588,495 | +7.249% |
| 2026-07-10 | 26.96 | 27.02 | 26.41 | 26.72 | -0.853% | 461,092 | +10.741% |
| 2026-07-09 | 27.25 | 27.29 | 26.89 | 26.95 | -2.071% | 566,389 | +9.796% |
| 2026-07-08 | 27.48 | 27.73 | 27.14 | 27.52 | +1.775% | 1,185,377 | +7.522% |
| 2026-07-07 | 26.40 | 27.21 | 26.40 | 27.04 | +3.088% | 598,021 | +9.430% |
| 2026-07-06 | 26.31 | 26.49 | 26.20 | 26.23 | -0.794% | 608,642 | +12.810% |
| 2026-07-02 | 26.30 | 26.64 | 26.24 | 26.44 | +1.109% | 434,762 | +11.914% |
| 2026-07-01 | 26.56 | 26.75 | 26.13 | 26.15 | -1.729% | 632,963 | +13.155% |
| 2026-06-30 | 26.67 | 26.99 | 26.58 | 26.61 | +0.113% | 305,877 | +11.199% |
| 2026-06-29 | 26.80 | 26.93 | 26.50 | 26.58 | -0.580% | 464,156 | +11.324% |
| 2026-06-26 | 26.69 | 27.00 | 26.56 | 26.73 | -0.093% | 378,743 | +10.679% |
| 2026-06-25 | 26.59 | 26.93 | 26.47 | 26.76 | -0.409% | 741,754 | +10.575% |
| 2026-06-24 | 26.92 | 27.09 | 26.59 | 26.87 | -1.899% | 1,070,121 | +10.123% |
| 2026-06-23 | 27.14 | 27.48 | 27.10 | 27.39 | +0.256% | 704,822 | +8.032% |
| 2026-06-22 | 27.13 | 27.36 | 26.89 | 27.32 | +1.637% | 955,684 | +8.309% |
| 2026-06-18 | 27.08 | 27.09 | 26.59 | 26.88 | -1.466% | 1,302,879 | +10.082% |
| 2026-06-17 | 27.41 | 27.73 | 27.17 | 27.28 | -0.692% | 891,865 | +8.468% |
| 2026-06-16 | 27.35 | 27.63 | 27.26 | 27.47 | -0.687% | 1,245,995 | +7.718% |
| 2026-06-15 | 27.61 | 28.04 | 27.56 | 27.66 | -3.925% | 2,240,779 | +6.978% |
| 2026-06-12 | 28.22 | 29.03 | 28.14 | 28.79 | +1.338% | 705,149 | +2.779% |
| 2026-06-11 | 29.45 | 29.49 | 28.40 | 28.41 | -2.605% | 1,124,575 | +4.153% |
| 2026-06-10 | 28.76 | 29.58 | 28.76 | 29.17 | +2.459% | 562,541 | +1.440% |
| 2026-06-09 | 28.96 | 28.98 | 28.12 | 28.47 | -2.299% | 1,035,958 | +3.934% |
| 2026-06-08 | 29.00 | 29.36 | 29.00 | 29.14 | +1.462% | 492,434 | +1.544% |
| 2026-06-05 | 29.75 | 29.80 | 28.72 | 28.72 | -3.656% | 734,711 | +3.029% |
| 2026-06-04 | 29.53 | 29.89 | 29.44 | 29.81 | +0.168% | 402,452 | -0.738% |
| 2026-06-03 | 29.64 | 30.01 | 29.42 | 29.76 | +1.018% | 1,228,022 | -0.571% |
| 2026-06-02 | 29.20 | 29.66 | 29.17 | 29.46 | +0.477% | 492,746 | +0.441% |
| 2026-06-01 | 28.96 | 29.64 | 28.96 | 29.32 | +2.805% | 810,994 | +0.921% |
| 2026-05-29 | 28.71 | 28.77 | 28.23 | 28.52 | -0.972% | 786,834 | +3.752% |
| 2026-05-28 | 28.91 | 29.02 | 28.47 | 28.80 | +0.664% | 1,388,294 | +2.743% |
| 2026-05-27 | 28.76 | 29.05 | 28.56 | 28.61 | -2.088% | 847,792 | +3.425% |
| 2026-05-26 | 29.93 | 30.25 | 29.22 | 29.22 | -3.691% | 749,615 | +1.266% |
| 2026-05-22 | 30.16 | 30.46 | 30.01 | 30.34 | +0.497% | 474,144 | -2.472% |
| 2026-05-21 | 31.15 | 31.18 | 30.00 | 30.19 | -1.789% | 1,100,760 | -1.987% |
| 2026-05-20 | 31.40 | 31.77 | 30.66 | 30.74 | -2.382% | 2,735,069 | -3.741% |
| 2026-05-19 | 31.34 | 31.60 | 31.07 | 31.49 | +1.189% | 801,721 | -6.034% |
| 2026-05-18 | 30.65 | 31.37 | 30.48 | 31.12 | +1.039% | 993,960 | -4.916% |
| 2026-05-15 | 30.34 | 30.85 | 30.28 | 30.80 | +2.496% | 457,502 | -3.929% |
| 2026-05-14 | 29.67 | 30.16 | 29.64 | 30.05 | +0.873% | 320,980 | -1.531% |
| 2026-05-13 | 29.76 | 29.80 | 29.38 | 29.79 | 0.000% | 504,977 | -0.671% |
| 2026-05-12 | 29.78 | 29.89 | 29.41 | 29.79 | +0.710% | 506,911 | -0.671% |
| 2026-05-11 | 29.36 | 29.70 | 29.25 | 29.58 | +2.282% | 1,749,335 | +0.034% |
| 2026-05-08 | 29.20 | 29.28 | 28.86 | 28.92 | -0.959% | 657,712 | +2.317% |
| 2026-05-07 | 29.09 | 29.25 | 28.54 | 29.20 | -1.518% | 2,065,779 | +1.336% |
| 2026-05-06 | 30.07 | 30.44 | 29.62 | 29.65 | -5.543% | 1,673,658 | -0.202% |
| 2026-05-05 | 31.46 | 31.64 | 31.14 | 31.39 | -0.884% | 601,385 | -5.734% |
| 2026-05-04 | 31.13 | 31.68 | 30.92 | 31.67 | +2.095% | 1,130,221 | -6.568% |
| 2026-05-01 | 31.12 | 31.17 | 30.39 | 31.02 | -1.210% | 757,866 | -4.610% |
| 2026-04-30 | 30.83 | 31.49 | 30.61 | 31.40 | +0.287% | 824,587 | -5.764% |
| 2026-04-29 | 30.91 | 31.32 | 30.79 | 31.31 | +2.656% | 1,877,990 | -5.493% |
| 2026-04-28 | 30.49 | 30.66 | 30.23 | 30.50 | +1.599% | 666,269 | -2.984% |
| 2026-04-27 | 30.09 | 30.43 | 29.89 | 30.02 | +0.671% | 696,615 | -1.432% |
| 2026-04-24 | 29.96 | 30.06 | 29.61 | 29.82 | -0.963% | 700,734 | -0.771% |
| 2026-04-23 | 29.97 | 30.20 | 29.75 | 30.11 | +1.108% | 1,644,388 | -1.727% |
| 2026-04-22 | 29.37 | 29.83 | 29.25 | 29.78 | +2.161% | 1,108,352 | -0.638% |
| 2026-04-21 | 28.68 | 29.19 | 28.59 | 29.15 | +1.887% | 974,595 | +1.509% |
| 2026-04-20 | 28.65 | 28.83 | 28.39 | 28.61 | +0.527% | 729,371 | +3.425% |
| 2026-04-17 | 28.29 | 28.49 | 27.50 | 28.46 | -3.721% | 2,067,392 | +3.970% |
| 2026-04-16 | 29.09 | 29.57 | 29.00 | 29.56 | +1.896% | 533,057 | +0.101% |
| 2026-04-15 | 28.85 | 29.24 | 28.70 | 29.01 | +0.138% | 1,047,342 | +1.999% |
| 2026-04-14 | 29.69 | 29.69 | 28.81 | 28.97 | -3.304% | 1,557,836 | +2.140% |
| 2026-04-13 | 30.36 | 30.50 | 29.75 | 29.96 | -0.033% | 1,329,793 | -1.235% |
| 2026-04-10 | 29.78 | 30.14 | 29.62 | 29.97 | +0.134% | 599,502 | -1.268% |
| 2026-04-09 | 30.39 | 30.73 | 29.75 | 29.93 | -1.221% | 1,822,471 | -1.136% |
| 2026-04-08 | 29.62 | 30.38 | 29.05 | 30.30 | -4.296% | 1,912,461 | -2.343% |
| 2026-04-07 | 31.54 | 32.01 | 31.53 | 31.66 | +1.021% | 1,336,011 | -6.538% |
| 2026-04-06 | 31.16 | 31.47 | 31.03 | 31.34 | +0.578% | 1,228,877 | -5.584% |
| 2026-04-02 | 31.65 | 31.84 | 30.83 | 31.16 | +1.730% | 1,155,464 | -5.039% |
| 2026-04-01 | 30.94 | 31.49 | 30.36 | 30.63 | -3.345% | 3,523,263 | -3.395% |
| 2026-03-31 | 32.35 | 32.71 | 31.09 | 31.69 | -1.949% | 4,616,032 | -6.627% |
| 2026-03-30 | 32.97 | 33.03 | 32.14 | 32.32 | -1.283% | 2,270,361 | -8.447% |
| 2026-03-27 | 32.58 | 32.88 | 32.37 | 32.74 | +1.174% | 1,226,264 | -9.621% |
| 2026-03-26 | 31.97 | 32.67 | 31.93 | 32.36 | +1.283% | 1,710,044 | -8.560% |
| 2026-03-25 | 31.38 | 31.95 | 31.36 | 31.95 | +1.044% | 2,319,498 | -7.387% |
| 2026-03-24 | 31.16 | 31.95 | 31.15 | 31.62 | +2.330% | 1,404,470 | -6.420% |
| 2026-03-23 | 30.35 | 31.23 | 30.15 | 30.90 | -0.611% | 2,923,070 | -4.239% |
| 2026-03-20 | 30.97 | 31.57 | 30.85 | 31.09 | +0.452% | 1,656,042 | -4.825% |
| 2026-03-19 | 30.61 | 31.36 | 30.61 | 30.95 | +2.078% | 3,114,663 | -4.394% |
| 2026-03-18 | 30.25 | 30.41 | 29.93 | 30.32 | +0.798% | 1,002,222 | -2.408% |
| 2026-03-17 | 29.96 | 30.35 | 29.89 | 30.08 | +1.177% | 1,032,420 | -1.629% |
| 2026-03-16 | 29.65 | 30.03 | 29.33 | 29.73 | +0.067% | 1,207,687 | -0.471% |
| 2026-03-13 | 29.23 | 29.75 | 29.09 | 29.71 | +1.123% | 1,124,693 | -0.404% |
| 2026-03-12 | 29.38 | 29.68 | 29.21 | 29.38 | +0.928% | 1,996,460 | +0.715% |
| 2026-03-11 | 28.29 | 29.14 | 28.29 | 29.11 | +2.645% | 926,572 | +1.649% |
| 2026-03-10 | 28.70 | 29.00 | 28.18 | 28.36 | -2.509% | 1,609,882 | +4.337% |
| 2026-03-09 | 29.47 | 29.68 | 28.82 | 29.09 | +0.034% | 3,110,260 | +1.719% |
| 2026-03-06 | 29.34 | 29.52 | 28.92 | 29.08 | +0.553% | 1,856,311 | +1.754% |
| 2026-03-05 | 28.73 | 29.23 | 28.67 | 28.92 | +1.331% | 961,208 | +2.317% |
| 2026-03-04 | 28.08 | 28.64 | 27.84 | 28.54 | -0.105% | 762,610 | +3.679% |
| 2026-03-03 | 28.98 | 29.11 | 28.20 | 28.57 | -0.279% | 2,068,706 | +3.570% |
| 2026-03-02 | 29.03 | 29.06 | 28.10 | 28.65 | +2.578% | 2,623,000 | +3.281% |
| 2026-02-27 | 27.42 | 27.99 | 27.25 | 27.93 | +3.025% | 721,200 | +5.943% |
| 2026-02-26 | 26.58 | 27.30 | 26.37 | 27.11 | +0.743% | 647,101 | +9.148% |
| 2026-02-25 | 27.19 | 27.26 | 26.52 | 26.91 | -0.591% | 760,923 | +9.959% |
| 2026-02-24 | 27.22 | 27.22 | 26.72 | 27.07 | -0.405% | 579,892 | +9.309% |
| 2026-02-23 | 27.61 | 27.88 | 27.03 | 27.18 | -1.557% | 462,118 | +8.867% |
| 2026-02-20 | 27.36 | 27.63 | 27.19 | 27.61 | +0.840% | 601,180 | +7.171% |
| 2026-02-19 | 27.09 | 27.66 | 27.07 | 27.38 | +2.050% | 1,094,458 | +8.072% |
| 2026-02-18 | 26.51 | 26.87 | 26.48 | 26.83 | +2.483% | 1,112,253 | +10.287% |
| 2026-02-17 | 26.71 | 26.84 | 25.69 | 26.18 | -1.542% | 710,780 | +13.025% |
| 2026-02-13 | 25.95 | 26.68 | 25.93 | 26.59 | +2.151% | 1,030,310 | +11.282% |
| 2026-02-12 | 26.63 | 26.70 | 25.59 | 26.03 | -2.436% | 967,555 | +13.677% |
| 2026-02-11 | 26.45 | 26.72 | 26.29 | 26.68 | +2.497% | 595,086 | +10.907% |
| 2026-02-10 | 26.21 | 26.21 | 25.93 | 26.03 | -0.725% | 417,673 | +13.677% |
| 2026-02-09 | 26.02 | 26.35 | 25.93 | 26.22 | +0.153% | 640,564 | +12.853% |
| 2026-02-06 | 25.58 | 26.23 | 25.56 | 26.18 | +2.747% | 911,326 | +13.025% |
| 2026-02-05 | 25.70 | 25.80 | 25.10 | 25.48 | -1.962% | 775,929 | +16.130% |
| 2026-02-04 | 25.57 | 26.05 | 25.49 | 25.99 | +2.606% | 1,279,703 | +13.851% |
| 2026-02-03 | 24.75 | 25.36 | 24.57 | 25.33 | +2.343% | 1,424,167 | +16.818% |
| 2026-02-02 | 24.74 | 25.01 | 24.60 | 24.75 | -3.358% | 1,262,280 | +19.556% |
| 2026-01-30 | 25.46 | 25.72 | 25.07 | 25.61 | +0.550% | 1,241,778 | +15.541% |
| 2026-01-29 | 25.67 | 26.00 | 25.37 | 25.47 | +1.353% | 1,629,224 | +16.176% |
| 2026-01-28 | 25.03 | 25.15 | 24.82 | 25.13 | +1.045% | 1,102,990 | +17.748% |
| 2026-01-27 | 24.57 | 24.88 | 24.45 | 24.87 | +1.139% | 571,128 | +18.979% |
| 2026-01-26 | 24.84 | 24.84 | 24.27 | 24.59 | +0.367% | 1,112,487 | +20.333% |
| 2026-01-23 | 24.64 | 24.88 | 24.44 | 24.50 | +0.616% | 957,843 | +20.776% |
| 2026-01-22 | 24.36 | 24.50 | 24.09 | 24.35 | -0.205% | 1,226,417 | +21.520% |
| 2026-01-21 | 24.07 | 24.72 | 24.07 | 24.40 | +3.259% | 1,724,520 | +21.270% |
| 2026-01-20 | 23.98 | 24.18 | 23.52 | 23.63 | +0.042% | 1,036,783 | +25.222% |
| 2026-01-16 | 23.63 | 23.68 | 23.48 | 23.62 | 0.000% | 639,534 | +25.275% |
| 2026-01-15 | 23.74 | 23.95 | 23.34 | 23.62 | -1.419% | 1,550,927 | +25.275% |
| 2026-01-14 | 23.65 | 24.31 | 23.65 | 23.96 | +1.268% | 1,615,692 | +23.497% |
| 2026-01-13 | 23.43 | 23.87 | 23.43 | 23.66 | +1.983% | 1,034,109 | +25.063% |
| 2026-01-12 | 23.19 | 23.30 | 23.05 | 23.20 | +0.433% | 688,436 | +27.543% |
| 2026-01-09 | 23.28 | 23.48 | 23.07 | 23.10 | -0.602% | 985,736 | +28.095% |
| 2026-01-08 | 22.75 | 23.50 | 22.70 | 23.24 | +2.605% | 946,033 | +27.324% |
| 2026-01-07 | 22.99 | 22.99 | 22.57 | 22.65 | -1.307% | 758,402 | +30.640% |
| 2026-01-06 | 23.26 | 23.36 | 22.84 | 22.95 | -1.375% | 1,449,680 | +28.932% |
| 2026-01-05 | 24.02 | 24.04 | 22.65 | 23.27 | -2.350% | 2,016,173 | +27.159% |
| 2026-01-02 | 23.39 | 23.90 | 23.18 | 23.83 | +1.794% | 845,120 | +24.171% |
| 2025-12-31 | 23.57 | 23.59 | 23.30 | 23.41 | -0.847% | 529,598 | +26.399% |
| 2025-12-30 | 23.53 | 23.70 | 23.53 | 23.61 | +1.070% | 724,581 | +25.328% |
| 2025-12-29 | 23.27 | 23.48 | 23.27 | 23.36 | +0.951% | 643,791 | +26.670% |
| 2025-12-26 | 23.24 | 23.32 | 23.00 | 23.14 | -0.559% | 428,097 | +27.874% |
| 2025-12-24 | 23.35 | 23.35 | 23.18 | 23.27 | -0.598% | 311,313 | +27.159% |
| 2025-12-23 | 23.31 | 23.45 | 23.18 | 23.41 | +0.818% | 688,994 | +26.399% |
| 2025-12-22 | 23.24 | 23.54 | 23.18 | 23.22 | +0.869% | 747,782 | +27.433% |
| 2025-12-19 | 22.97 | 23.23 | 22.97 | 23.02 | +0.612% | 816,179 | +28.540% |
| 2025-12-18 | 23.55 | 23.55 | 22.84 | 22.88 | -2.845% | 1,188,625 | +29.327% |
| 2025-12-17 | 23.14 | 23.59 | 23.08 | 23.55 | +2.794% | 1,117,402 | +25.648% |
| 2025-12-16 | 23.43 | 23.43 | 22.80 | 22.91 | -3.456% | 1,003,034 | +29.158% |
| 2025-12-15 | 24.11 | 24.11 | 23.48 | 23.73 | -1.453% | 881,580 | +24.694% |
| 2025-12-12 | 24.37 | 24.48 | 24.06 | 24.08 | -1.352% | 1,121,545 | +22.882% |
| 2025-12-11 | 24.57 | 24.64 | 24.30 | 24.41 | -1.850% | 1,803,024 | +21.221% |
| 2025-12-10 | 24.76 | 24.91 | 24.39 | 24.87 | +0.566% | 1,345,277 | +18.979% |
| 2025-12-09 | 24.73 | 24.92 | 24.66 | 24.73 | -0.121% | 634,556 | +19.652% |
| 2025-12-08 | 25.10 | 25.24 | 24.73 | 24.76 | -1.824% | 1,325,179 | +19.507% |
| 2025-12-05 | 25.18 | 25.68 | 25.16 | 25.22 | +0.398% | 1,253,036 | +17.328% |
| 2025-12-04 | 25.06 | 25.27 | 25.02 | 25.12 | +0.239% | 900,864 | +17.795% |
| 2025-12-03 | 24.50 | 25.08 | 24.50 | 25.06 | +3.170% | 1,132,436 | +18.077% |
| 2025-12-02 | 24.64 | 24.64 | 24.29 | 24.29 | -1.819% | 518,221 | +21.820% |
| 2025-12-01 | 24.58 | 24.91 | 24.48 | 24.74 | +0.569% | 578,997 | +19.604% |
| 2025-11-28 | 24.17 | 24.65 | 24.11 | 24.60 | +2.117% | 508,568 | +20.285% |
| 2025-11-26 | 23.77 | 24.31 | 23.77 | 24.09 | +1.646% | 569,400 | +22.831% |
| 2025-11-25 | 23.60 | 23.76 | 23.39 | 23.70 | -0.754% | 535,742 | +24.852% |
| 2025-11-24 | 23.53 | 23.95 | 23.21 | 23.88 | +0.930% | 747,246 | +23.911% |
| 2025-11-21 | 23.47 | 23.76 | 23.18 | 23.66 | +0.467% | 675,663 | +25.063% |
| 2025-11-20 | 24.05 | 24.59 | 23.51 | 23.55 | -1.547% | 855,756 | +25.648% |
| 2025-11-19 | 23.70 | 23.98 | 23.51 | 23.92 | -0.664% | 726,443 | +23.704% |
| 2025-11-18 | 23.50 | 24.16 | 23.43 | 24.08 | +1.432% | 992,159 | +22.882% |
| 2025-11-17 | 24.10 | 24.17 | 23.59 | 23.74 | -1.616% | 1,128,713 | +24.642% |
| 2025-11-14 | 23.82 | 24.15 | 23.48 | 24.13 | +1.132% | 676,199 | +22.627% |
| 2025-11-13 | 23.85 | 24.22 | 23.71 | 23.86 | +0.168% | 1,035,028 | +24.015% |
| 2025-11-12 | 23.95 | 24.14 | 23.77 | 23.82 | -1.080% | 754,496 | +24.223% |
| 2025-11-11 | 23.59 | 24.22 | 23.58 | 24.08 | +2.687% | 1,030,760 | +22.882% |
| 2025-11-10 | 23.35 | 23.50 | 23.07 | 23.45 | +1.208% | 852,599 | +26.183% |
| 2025-11-07 | 22.61 | 23.18 | 22.53 | 23.17 | +2.386% | 699,104 | +27.708% |
| 2025-11-06 | 22.63 | 22.94 | 22.38 | 22.63 | +1.343% | 775,875 | +30.756% |
| 2025-11-05 | 22.40 | 22.74 | 22.29 | 22.33 | -0.535% | 511,008 | +32.512% |
| 2025-11-04 | 22.37 | 22.57 | 22.06 | 22.45 | -0.795% | 971,793 | +31.804% |
| 2025-11-03 | 22.41 | 22.66 | 22.08 | 22.63 | +0.982% | 687,598 | +30.756% |
| 2025-10-31 | 22.21 | 22.46 | 22.14 | 22.41 | +1.541% | 393,937 | +32.039% |
| 2025-10-30 | 22.12 | 22.36 | 21.95 | 22.07 | -0.316% | 408,213 | +34.073% |
| 2025-10-29 | 22.13 | 22.32 | 22.03 | 22.14 | +0.181% | 352,624 | +33.650% |
| 2025-10-28 | 22.38 | 22.39 | 22.07 | 22.10 | -1.996% | 261,943 | +33.891% |
| 2025-10-27 | 22.76 | 22.80 | 22.51 | 22.55 | -0.177% | 372,278 | +31.220% |
| 2025-10-24 | 22.90 | 22.93 | 22.54 | 22.59 | -1.008% | 332,001 | +30.987% |
| 2025-10-23 | 22.77 | 22.91 | 22.57 | 22.82 | +2.932% | 932,066 | +29.667% |
| 2025-10-22 | 22.28 | 22.38 | 21.87 | 22.17 | +0.090% | 583,952 | +33.469% |
| 2025-10-21 | 22.31 | 22.40 | 22.06 | 22.15 | -0.583% | 484,248 | +33.589% |
| 2025-10-20 | 22.16 | 22.43 | 22.09 | 22.28 | +1.503% | 481,332 | +32.810% |
| 2025-10-17 | 22.00 | 22.12 | 21.76 | 21.95 | 0.000% | 351,789 | +34.806% |
| 2025-10-16 | 22.54 | 22.59 | 21.76 | 21.95 | -2.227% | 659,624 | +34.806% |
| 2025-10-15 | 22.50 | 22.71 | 22.30 | 22.45 | +0.628% | 421,086 | +31.804% |
| 2025-10-14 | 22.16 | 22.52 | 22.07 | 22.31 | -1.458% | 549,753 | +32.631% |
| 2025-10-13 | 22.42 | 22.66 | 22.19 | 22.64 | +2.397% | 918,821 | +30.698% |
| 2025-10-10 | 23.10 | 23.17 | 22.09 | 22.11 | -5.148% | 1,091,841 | +33.831% |
| 2025-10-09 | 23.87 | 24.11 | 23.23 | 23.31 | -2.264% | 801,941 | +26.941% |
| 2025-10-08 | 23.93 | 23.93 | 23.49 | 23.85 | -0.126% | 683,826 | +24.067% |
| 2025-10-07 | 23.79 | 23.91 | 23.53 | 23.88 | +0.210% | 545,654 | +23.911% |
| 2025-10-06 | 23.83 | 24.05 | 23.72 | 23.83 | +0.804% | 530,012 | +24.171% |
| 2025-10-03 | 23.49 | 23.70 | 23.36 | 23.64 | +1.372% | 863,057 | +25.169% |
| 2025-10-02 | 23.85 | 23.95 | 23.29 | 23.32 | -2.549% | 710,325 | +26.887% |
| 2025-10-01 | 23.40 | 23.97 | 23.30 | 23.93 | +1.873% | 935,157 | +23.652% |
| 2025-09-30 | 23.51 | 23.59 | 23.27 | 23.49 | -0.760% | 711,526 | +25.968% |
| 2025-09-29 | 24.16 | 24.16 | 23.61 | 23.67 | -2.392% | 487,907 | +25.011% |
| 2025-09-26 | 23.97 | 24.60 | 23.97 | 24.25 | +1.126% | 1,638,510 | +22.021% |
| 2025-09-25 | 23.86 | 24.15 | 23.74 | 23.98 | -0.333% | 390,074 | +23.394% |
| 2025-09-24 | 23.80 | 24.32 | 23.77 | 24.06 | +2.122% | 355,625 | +22.984% |
| 2025-09-23 | 23.22 | 24.01 | 23.22 | 23.56 | +2.080% | 665,286 | +25.594% |
| 2025-09-22 | 22.91 | 23.18 | 22.77 | 23.08 | +0.391% | 286,972 | +28.206% |
| 2025-09-19 | 23.47 | 23.47 | 22.90 | 22.99 | -2.667% | 207,112 | +28.708% |
| 2025-09-18 | 23.85 | 23.85 | 23.40 | 23.62 | -0.631% | 317,636 | +25.275% |
| 2025-09-17 | 23.78 | 24.12 | 23.64 | 23.77 | -0.335% | 312,920 | +24.485% |
| 2025-09-16 | 23.35 | 23.90 | 23.32 | 23.85 | +3.024% | 651,519 | +24.067% |
| 2025-09-15 | 23.37 | 23.37 | 23.11 | 23.15 | -0.899% | 423,127 | +27.819% |
| 2025-09-12 | 23.69 | 23.81 | 23.36 | 23.36 | -0.891% | 359,180 | +26.670% |
| 2025-09-11 | 23.44 | 23.57 | 23.32 | 23.57 | -0.422% | 370,870 | +25.541% |
| 2025-09-10 | 23.04 | 23.67 | 22.99 | 23.67 | +3.003% | 338,531 | +25.011% |
| 2025-09-09 | 23.17 | 23.52 | 22.98 | 22.98 | -0.347% | 489,890 | +28.764% |
| 2025-09-08 | 23.47 | 23.52 | 22.95 | 23.06 | -1.073% | 495,441 | +28.317% |
| 2025-09-05 | 23.62 | 23.76 | 23.09 | 23.31 | -2.223% | 498,137 | +26.941% |
| 2025-09-04 | 23.53 | 23.89 | 23.40 | 23.84 | +1.017% | 389,657 | +24.119% |
| 2025-09-03 | 24.16 | 24.36 | 23.51 | 23.60 | -3.199% | 469,657 | +25.381% |
| 2025-09-02 | 23.98 | 24.39 | 23.84 | 24.38 | +1.288% | 295,040 | +21.370% |
| 2025-08-29 | 24.03 | 24.22 | 23.99 | 24.07 | -0.083% | 242,403 | +22.933% |
| 2025-08-28 | 23.85 | 24.11 | 23.62 | 24.09 | +1.304% | 354,110 | +22.831% |
| 2025-08-27 | 23.48 | 23.91 | 23.48 | 23.78 | +1.062% | 228,101 | +24.432% |
| 2025-08-26 | 23.50 | 23.55 | 23.26 | 23.53 | -0.507% | 280,137 | +25.754% |
| 2025-08-25 | 23.41 | 23.68 | 23.26 | 23.65 | +0.896% | 291,111 | +25.116% |
| 2025-08-22 | 22.89 | 23.50 | 22.89 | 23.44 | +2.717% | 385,072 | +26.237% |
| 2025-08-21 | 22.60 | 22.89 | 22.46 | 22.82 | +0.840% | 258,784 | +29.667% |
| 2025-08-20 | 22.60 | 22.72 | 22.37 | 22.63 | +0.712% | 262,451 | +30.756% |
| 2025-08-19 | 22.51 | 22.77 | 22.38 | 22.47 | -0.882% | 358,467 | +31.687% |
| 2025-08-18 | 22.76 | 22.76 | 22.47 | 22.67 | -1.220% | 501,391 | +30.525% |
| 2025-08-15 | 23.04 | 23.21 | 22.90 | 22.95 | -0.563% | 282,013 | +28.932% |
| 2025-08-14 | 22.99 | 23.11 | 22.78 | 23.08 | -0.043% | 251,391 | +28.206% |
| 2025-08-13 | 22.89 | 23.11 | 22.80 | 23.09 | +1.050% | 268,426 | +28.151% |
| 2025-08-12 | 22.68 | 23.04 | 22.57 | 22.85 | +1.061% | 316,171 | +29.497% |
| 2025-08-11 | 22.93 | 23.00 | 22.54 | 22.61 | -0.964% | 169,618 | +30.871% |
| 2025-08-08 | 22.84 | 23.15 | 22.64 | 22.83 | +0.528% | 441,754 | +29.610% |
| 2025-08-07 | 23.14 | 23.54 | 22.65 | 22.71 | -0.743% | 369,572 | +30.295% |
| 2025-08-06 | 23.28 | 23.51 | 22.79 | 22.88 | -0.694% | 353,425 | +29.327% |
| 2025-08-05 | 22.98 | 23.07 | 22.70 | 23.04 | +0.611% | 472,528 | +28.429% |
| 2025-08-04 | 22.82 | 23.01 | 22.74 | 22.90 | -0.087% | 303,366 | +29.214% |
| 2025-08-01 | 23.55 | 23.55 | 22.82 | 22.92 | -3.250% | 268,318 | +29.101% |
| 2025-07-31 | 23.63 | 24.07 | 23.55 | 23.69 | -1.003% | 317,417 | +24.905% |
| 2025-07-30 | 24.06 | 24.13 | 23.71 | 23.93 | -1.116% | 302,876 | +23.652% |
| 2025-07-29 | 24.00 | 24.25 | 23.88 | 24.20 | +1.002% | 274,198 | +22.273% |
| 2025-07-28 | 23.68 | 23.98 | 23.68 | 23.96 | +2.218% | 393,616 | +23.497% |
| 2025-07-25 | 23.65 | 23.68 | 23.38 | 23.44 | -0.594% | 299,334 | +26.237% |
| 2025-07-24 | 23.37 | 23.65 | 23.22 | 23.58 | +1.158% | 445,330 | +25.488% |
| 2025-07-23 | 23.10 | 23.35 | 22.91 | 23.31 | +0.865% | 479,329 | +26.941% |
| 2025-07-22 | 22.75 | 23.18 | 22.75 | 23.11 | +1.761% | 328,292 | +28.040% |
| 2025-07-21 | 23.43 | 23.43 | 22.69 | 22.71 | -3.279% | 347,101 | +30.295% |
| 2025-07-18 | 23.66 | 23.82 | 23.38 | 23.48 | +0.256% | 383,129 | +26.022% |
| 2025-07-17 | 22.96 | 23.44 | 22.95 | 23.42 | +1.870% | 282,080 | +26.345% |
| 2025-07-16 | 23.35 | 23.38 | 22.87 | 22.99 | -1.033% | 449,139 | +28.708% |
| 2025-07-15 | 23.89 | 23.94 | 23.22 | 23.23 | -2.600% | 333,572 | +27.378% |
| 2025-07-14 | 23.93 | 23.93 | 23.63 | 23.85 | -0.418% | 327,850 | +24.067% |
| 2025-07-11 | 23.68 | 24.05 | 23.62 | 23.95 | +0.800% | 322,980 | +23.549% |
| 2025-07-10 | 23.53 | 23.76 | 23.25 | 23.76 | +0.550% | 341,934 | +24.537% |
| 2025-07-09 | 23.84 | 23.89 | 23.58 | 23.63 | -1.336% | 246,034 | +25.222% |
| 2025-07-08 | 23.15 | 24.17 | 23.14 | 23.95 | +3.456% | 463,881 | +23.549% |
| 2025-07-07 | 23.28 | 23.52 | 22.87 | 23.15 | -1.195% | 494,060 | +27.819% |
| 2025-07-03 | 23.54 | 23.63 | 23.35 | 23.43 | -0.467% | 232,055 | +26.291% |
| 2025-07-02 | 23.45 | 23.61 | 23.07 | 23.54 | +1.466% | 305,853 | +25.701% |
| 2025-07-01 | 23.11 | 23.42 | 22.78 | 23.20 | +0.389% | 491,505 | +27.543% |
| 2025-06-30 | 23.32 | 23.32 | 23.05 | 23.11 | -1.197% | 332,951 | +28.040% |
| 2025-06-27 | 23.54 | 23.54 | 23.20 | 23.39 | -0.341% | 543,568 | +26.507% |
| 2025-06-26 | 23.26 | 23.58 | 23.21 | 23.47 | +0.557% | 409,834 | +26.076% |
| 2025-06-25 | 23.73 | 23.73 | 23.34 | 23.34 | -1.809% | 619,077 | +26.778% |
| 2025-06-24 | 23.62 | 24.03 | 23.52 | 23.77 | -1.000% | 579,939 | +24.485% |
| 2025-06-23 | 25.17 | 25.20 | 23.95 | 24.01 | -3.690% | 849,349 | +23.240% |
| 2025-06-20 | 24.87 | 24.99 | 24.73 | 24.93 | +0.605% | 379,205 | +18.692% |
| 2025-06-18 | 25.00 | 25.19 | 24.73 | 24.78 | -0.362% | 349,737 | +19.411% |
| 2025-06-17 | 24.84 | 25.08 | 24.62 | 24.87 | +0.933% | 505,067 | +18.979% |
| 2025-06-16 | 24.63 | 24.99 | 24.40 | 24.64 | -0.685% | 666,994 | +20.089% |
| 2025-06-13 | 24.79 | 24.85 | 24.18 | 24.81 | +2.946% | 615,640 | +19.266% |
| 2025-06-12 | 23.69 | 24.10 | 23.53 | 24.10 | +0.964% | 453,012 | +22.780% |
| 2025-06-11 | 23.70 | 24.04 | 23.47 | 23.87 | +1.748% | 287,615 | +23.963% |
| 2025-06-10 | 23.37 | 23.76 | 23.37 | 23.46 | +1.295% | 283,193 | +26.130% |
| 2025-06-09 | 23.11 | 23.37 | 22.90 | 23.16 | +0.652% | 151,059 | +27.763% |
| 2025-06-06 | 22.68 | 23.07 | 22.68 | 23.01 | +2.540% | 321,542 | +28.596% |
| 2025-06-05 | 22.64 | 22.67 | 22.33 | 22.44 | -0.311% | 331,785 | +31.863% |
| 2025-06-04 | 22.99 | 23.20 | 22.46 | 22.51 | -1.917% | 661,304 | +31.453% |
| 2025-06-03 | 22.50 | 23.12 | 22.30 | 22.95 | +2.091% | 517,224 | +28.932% |
| 2025-06-02 | 22.61 | 22.70 | 22.27 | 22.48 | +2.089% | 435,873 | +31.628% |
| 2025-05-30 | 22.19 | 22.24 | 21.89 | 22.02 | -1.388% | 382,749 | +34.378% |
| 2025-05-29 | 22.42 | 22.42 | 22.17 | 22.33 | +0.090% | 269,825 | +32.512% |
| 2025-05-28 | 22.71 | 22.76 | 22.28 | 22.31 | -1.196% | 204,833 | +32.631% |
| 2025-05-27 | 22.49 | 22.60 | 22.17 | 22.58 | +1.483% | 228,778 | +31.045% |
| 2025-05-23 | 21.93 | 22.31 | 21.93 | 22.25 | +0.316% | 186,844 | +32.989% |
| 2025-05-22 | 22.11 | 22.29 | 21.80 | 22.18 | -0.404% | 349,662 | +33.408% |
| 2025-05-21 | 22.59 | 22.60 | 22.26 | 22.27 | -1.634% | 212,857 | +32.869% |
| 2025-05-20 | 22.76 | 22.91 | 22.58 | 22.64 | -0.220% | 697,554 | +30.698% |
| 2025-05-19 | 22.72 | 22.74 | 22.50 | 22.69 | -1.348% | 231,019 | +30.410% |
| 2025-05-16 | 23.05 | 23.05 | 22.77 | 23.00 | -0.217% | 167,873 | +28.652% |
| 2025-05-15 | 22.94 | 23.05 | 22.75 | 23.05 | -1.200% | 320,000 | +28.373% |
| 2025-05-14 | 23.27 | 23.44 | 23.16 | 23.33 | -0.681% | 183,975 | +26.832% |
| 2025-05-13 | 22.92 | 23.63 | 22.90 | 23.49 | +3.117% | 263,008 | +25.968% |
| 2025-05-12 | 23.05 | 23.19 | 22.69 | 22.78 | +2.984% | 479,141 | +29.895% |
| 2025-05-09 | 22.02 | 22.18 | 21.87 | 22.12 | +1.561% | 148,228 | +33.770% |
| 2025-05-08 | 21.41 | 21.94 | 21.40 | 21.78 | +2.930% | 328,118 | +35.859% |
| 2025-05-07 | 21.29 | 21.29 | 20.93 | 21.16 | +0.237% | 228,891 | +39.839% |
| 2025-05-06 | 21.26 | 21.36 | 20.96 | 21.11 | 0.000% | 207,349 | +40.171% |
| 2025-05-05 | 21.18 | 21.32 | 21.03 | 21.11 | -2.042% | 237,995 | +40.171% |
| 2025-05-02 | 21.48 | 21.60 | 21.08 | 21.55 | +1.747% | 418,164 | +37.309% |
| 2025-05-01 | 20.75 | 21.44 | 20.75 | 21.18 | +1.631% | 493,781 | +39.707% |
| 2025-04-30 | 21.21 | 21.21 | 20.65 | 20.84 | -3.025% | 346,734 | +41.987% |
| 2025-04-29 | 21.47 | 21.66 | 21.28 | 21.49 | -0.922% | 215,726 | +37.692% |
| 2025-04-28 | 21.45 | 21.72 | 21.44 | 21.69 | +1.025% | 149,235 | +36.422% |
| 2025-04-25 | 21.15 | 21.51 | 21.11 | 21.47 | +0.515% | 166,024 | +37.820% |
| 2025-04-24 | 21.31 | 21.47 | 21.12 | 21.36 | +1.136% | 407,323 | +38.530% |
| 2025-04-23 | 21.44 | 21.64 | 20.99 | 21.12 | -0.047% | 282,333 | +40.104% |
| 2025-04-22 | 21.05 | 21.37 | 20.88 | 21.13 | +2.374% | 196,150 | +40.038% |
| 2025-04-21 | 21.05 | 21.06 | 20.45 | 20.64 | -3.371% | 183,361 | +43.362% |
| 2025-04-17 | 21.08 | 21.69 | 21.08 | 21.36 | +2.397% | 281,520 | +38.530% |
| 2025-04-16 | 20.53 | 21.23 | 20.53 | 20.86 | +1.855% | 369,460 | +41.850% |
| 2025-04-15 | 20.41 | 20.82 | 20.41 | 20.48 | 0.000% | 269,070 | +44.482% |