FDL
First Trust Morningstar Dividend Leaders Index Fund
stockNYSEETF
Market OpenOct 5, 2026 11:54:09 AM EDT
49.04USD-0.285%(-0.14)299,224
49.03Bid49.04Ask0.01SpreadFDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.11 | 49.11 | 48.58 | 49.04 | -0.285% | 299,224 | 0.000% |
| 2026-10-02 | 49.22 | 49.45 | 49.07 | 49.18 | -0.142% | 786,851 | -0.285% |
| 2026-10-01 | 49.29 | 49.38 | 49.00 | 49.25 | +0.285% | 688,194 | -0.426% |
| 2026-09-30 | 49.59 | 49.69 | 49.10 | 49.11 | -0.708% | 1,322,473 | -0.143% |
| 2026-09-29 | 49.38 | 49.54 | 49.22 | 49.46 | -0.403% | 707,080 | -0.849% |
| 2026-09-28 | 49.67 | 49.81 | 49.46 | 49.66 | -0.201% | 497,280 | -1.248% |
| 2026-09-25 | 49.58 | 49.76 | 49.41 | 49.76 | +0.181% | 559,855 | -1.447% |
| 2026-09-24 | 50.14 | 50.20 | 49.65 | 49.67 | -1.448% | 814,760 | -1.268% |
| 2026-09-23 | 50.72 | 50.76 | 50.36 | 50.40 | -0.611% | 804,018 | -2.698% |
| 2026-09-22 | 51.06 | 51.06 | 50.69 | 50.71 | -0.373% | 505,712 | -3.293% |
| 2026-09-21 | 51.19 | 51.28 | 50.88 | 50.90 | -0.567% | 577,522 | -3.654% |
| 2026-09-18 | 51.40 | 51.40 | 51.08 | 51.19 | -0.929% | 634,910 | -4.200% |
| 2026-09-17 | 51.85 | 51.87 | 51.55 | 51.67 | 0.000% | 470,259 | -5.090% |
| 2026-09-16 | 52.34 | 52.38 | 51.45 | 51.67 | -1.412% | 520,625 | -5.090% |
| 2026-09-15 | 52.43 | 52.53 | 52.27 | 52.41 | -0.266% | 529,701 | -6.430% |
| 2026-09-14 | 52.74 | 52.98 | 52.46 | 52.55 | +0.613% | 585,904 | -6.679% |
| 2026-09-11 | 52.31 | 52.44 | 52.09 | 52.23 | +0.346% | 601,019 | -6.108% |
| 2026-09-10 | 52.29 | 52.29 | 51.97 | 52.05 | -0.038% | 501,586 | -5.783% |
| 2026-09-09 | 52.59 | 52.59 | 51.93 | 52.07 | -0.989% | 508,285 | -5.819% |
| 2026-09-08 | 52.67 | 52.80 | 52.55 | 52.59 | -0.624% | 532,623 | -6.750% |
| 2026-09-04 | 53.03 | 53.19 | 52.87 | 52.92 | -0.880% | 499,506 | -7.332% |
| 2026-09-03 | 53.41 | 53.55 | 53.10 | 53.39 | +0.206% | 696,945 | -8.148% |
| 2026-09-02 | 53.06 | 53.51 | 52.99 | 53.28 | +0.566% | 621,421 | -7.958% |
| 2026-09-01 | 53.23 | 53.40 | 52.87 | 52.98 | +0.094% | 792,656 | -7.437% |
| 2026-08-31 | 53.04 | 53.07 | 52.81 | 52.93 | -0.433% | 467,430 | -7.349% |
| 2026-08-28 | 53.15 | 53.28 | 53.02 | 53.16 | +0.435% | 561,278 | -7.750% |
| 2026-08-27 | 52.99 | 53.18 | 52.77 | 52.93 | -0.917% | 486,135 | -7.349% |
| 2026-08-26 | 53.28 | 53.56 | 53.22 | 53.42 | +0.169% | 582,826 | -8.199% |
| 2026-08-25 | 53.21 | 53.41 | 52.95 | 53.33 | -0.243% | 545,552 | -8.044% |
| 2026-08-24 | 53.22 | 53.57 | 53.22 | 53.46 | +0.716% | 673,651 | -8.268% |
| 2026-08-21 | 53.20 | 53.39 | 53.01 | 53.08 | 0.000% | 640,019 | -7.611% |
| 2026-08-20 | 53.25 | 53.52 | 53.05 | 53.08 | -0.692% | 744,621 | -7.611% |
| 2026-08-19 | 52.99 | 53.76 | 52.99 | 53.45 | +1.269% | 663,326 | -8.251% |
| 2026-08-18 | 52.75 | 52.99 | 52.64 | 52.78 | +0.879% | 675,299 | -7.086% |
| 2026-08-17 | 52.62 | 52.67 | 52.31 | 52.32 | -1.059% | 460,815 | -6.269% |
| 2026-08-14 | 52.86 | 52.95 | 52.69 | 52.88 | +0.133% | 481,602 | -7.262% |
| 2026-08-13 | 52.33 | 52.82 | 52.33 | 52.81 | +1.343% | 561,820 | -7.139% |
| 2026-08-12 | 51.94 | 52.14 | 51.77 | 52.11 | -0.077% | 448,553 | -5.891% |
| 2026-08-11 | 51.80 | 52.15 | 51.80 | 52.15 | +0.424% | 421,839 | -5.964% |
| 2026-08-10 | 51.75 | 51.95 | 51.56 | 51.93 | +0.077% | 695,205 | -5.565% |
| 2026-08-07 | 51.37 | 51.92 | 51.23 | 51.89 | +0.621% | 716,223 | -5.492% |
| 2026-08-06 | 51.99 | 52.04 | 51.39 | 51.57 | -0.194% | 725,427 | -4.906% |
| 2026-08-05 | 52.01 | 52.01 | 51.25 | 51.67 | -0.539% | 687,124 | -5.090% |
| 2026-08-04 | 51.34 | 51.98 | 50.99 | 51.95 | +0.522% | 762,028 | -5.602% |
| 2026-08-03 | 51.82 | 52.06 | 51.54 | 51.68 | +0.389% | 841,360 | -5.108% |
| 2026-07-31 | 51.32 | 51.62 | 51.01 | 51.48 | +0.019% | 1,005,036 | -4.740% |
| 2026-07-30 | 51.85 | 51.86 | 51.06 | 51.47 | -1.850% | 1,101,359 | -4.721% |
| 2026-07-29 | 52.53 | 52.85 | 52.33 | 52.44 | -0.133% | 973,744 | -6.484% |
| 2026-07-28 | 52.22 | 53.16 | 52.22 | 52.51 | +1.488% | 790,500 | -6.608% |
| 2026-07-27 | 51.44 | 52.09 | 51.44 | 51.74 | +0.525% | 1,319,163 | -5.218% |
| 2026-07-24 | 50.75 | 51.52 | 50.75 | 51.47 | +1.559% | 909,405 | -4.721% |
| 2026-07-23 | 50.85 | 50.97 | 50.55 | 50.68 | -0.686% | 1,087,303 | -3.236% |
| 2026-07-22 | 51.10 | 51.34 | 50.92 | 51.03 | +0.572% | 1,024,045 | -3.900% |
| 2026-07-21 | 50.73 | 50.80 | 50.48 | 50.74 | -0.216% | 924,836 | -3.350% |
| 2026-07-20 | 51.05 | 51.13 | 50.73 | 50.85 | -0.509% | 1,023,963 | -3.559% |
| 2026-07-17 | 51.56 | 52.13 | 50.94 | 51.11 | -0.254% | 699,193 | -4.050% |
| 2026-07-16 | 50.26 | 51.26 | 50.23 | 51.24 | +2.419% | 1,305,859 | -4.294% |
| 2026-07-15 | 49.81 | 50.37 | 49.79 | 50.03 | +0.623% | 941,133 | -1.979% |
| 2026-07-14 | 50.11 | 50.19 | 49.70 | 49.72 | -0.956% | 1,060,649 | -1.368% |
| 2026-07-13 | 50.15 | 50.52 | 50.08 | 50.20 | +0.803% | 1,061,917 | -2.311% |
| 2026-07-10 | 49.60 | 49.88 | 49.55 | 49.80 | +0.728% | 1,056,125 | -1.526% |
| 2026-07-09 | 49.41 | 49.67 | 49.25 | 49.44 | -0.323% | 773,448 | -0.809% |
| 2026-07-08 | 50.17 | 50.17 | 49.59 | 49.60 | -0.998% | 1,113,076 | -1.129% |
| 2026-07-07 | 49.99 | 50.59 | 49.99 | 50.10 | +1.294% | 833,871 | -2.116% |
| 2026-07-06 | 49.76 | 49.83 | 49.19 | 49.46 | -0.782% | 605,643 | -0.849% |
| 2026-07-02 | 49.30 | 49.87 | 49.25 | 49.85 | +1.901% | 1,108,956 | -1.625% |
| 2026-07-01 | 48.75 | 49.14 | 48.75 | 48.92 | +0.534% | 1,245,168 | +0.245% |
| 2026-06-30 | 49.33 | 49.34 | 48.64 | 48.66 | -1.418% | 1,572,112 | +0.781% |
| 2026-06-29 | 49.78 | 49.78 | 49.13 | 49.36 | -0.484% | 1,191,456 | -0.648% |
| 2026-06-26 | 49.24 | 49.65 | 49.24 | 49.60 | +0.916% | 1,102,671 | -1.129% |
| 2026-06-25 | 48.91 | 49.59 | 48.91 | 49.15 | -0.506% | 819,518 | -0.224% |
| 2026-06-24 | 49.49 | 49.68 | 49.20 | 49.40 | -0.323% | 1,022,861 | -0.729% |
| 2026-06-23 | 49.24 | 49.61 | 49.11 | 49.56 | +1.205% | 1,247,329 | -1.049% |
| 2026-06-22 | 49.04 | 49.23 | 48.91 | 48.97 | -0.163% | 1,141,610 | +0.143% |
| 2026-06-18 | 49.40 | 49.40 | 48.95 | 49.05 | -0.869% | 1,152,433 | -0.020% |
| 2026-06-17 | 50.06 | 50.12 | 49.30 | 49.48 | -1.532% | 886,535 | -0.889% |
| 2026-06-16 | 50.22 | 50.42 | 50.06 | 50.25 | +0.080% | 645,111 | -2.408% |
| 2026-06-15 | 50.59 | 50.61 | 50.18 | 50.21 | -1.819% | 534,912 | -2.330% |
| 2026-06-12 | 50.79 | 51.29 | 50.76 | 51.14 | +0.908% | 759,893 | -4.106% |
| 2026-06-11 | 50.83 | 51.02 | 50.64 | 50.68 | +0.198% | 1,009,557 | -3.236% |
| 2026-06-10 | 50.52 | 50.88 | 50.40 | 50.58 | +0.657% | 1,027,023 | -3.045% |
| 2026-06-09 | 50.25 | 50.36 | 50.01 | 50.25 | +0.120% | 804,698 | -2.408% |
| 2026-06-08 | 50.34 | 50.61 | 50.09 | 50.19 | -0.278% | 795,789 | -2.291% |
| 2026-06-05 | 50.34 | 50.65 | 50.29 | 50.33 | +0.179% | 699,398 | -2.563% |
| 2026-06-04 | 50.20 | 50.50 | 50.04 | 50.24 | +0.782% | 772,822 | -2.389% |
| 2026-06-03 | 49.95 | 50.21 | 49.83 | 49.85 | -0.260% | 881,033 | -1.625% |
| 2026-06-02 | 49.70 | 50.18 | 49.66 | 49.98 | +0.422% | 494,476 | -1.881% |
| 2026-06-01 | 49.87 | 50.02 | 49.71 | 49.77 | -0.480% | 699,570 | -1.467% |
| 2026-05-29 | 50.15 | 50.23 | 49.84 | 50.01 | -0.517% | 367,425 | -1.940% |
| 2026-05-28 | 50.48 | 50.61 | 50.15 | 50.27 | -0.060% | 600,504 | -2.447% |
| 2026-05-27 | 50.16 | 50.62 | 50.16 | 50.30 | -0.060% | 830,250 | -2.505% |
| 2026-05-26 | 50.84 | 50.99 | 50.28 | 50.33 | -1.236% | 575,008 | -2.563% |
| 2026-05-22 | 50.60 | 51.01 | 50.60 | 50.96 | +1.031% | 531,207 | -3.768% |
| 2026-05-21 | 50.28 | 50.45 | 49.97 | 50.44 | +0.438% | 516,629 | -2.776% |
| 2026-05-20 | 50.49 | 50.72 | 50.20 | 50.22 | -0.574% | 598,796 | -2.350% |
| 2026-05-19 | 50.15 | 50.55 | 49.87 | 50.51 | +0.738% | 412,870 | -2.910% |
| 2026-05-18 | 49.73 | 50.18 | 49.50 | 50.14 | +0.926% | 527,990 | -2.194% |
| 2026-05-15 | 49.83 | 49.86 | 49.48 | 49.68 | +0.020% | 415,911 | -1.288% |
| 2026-05-14 | 49.58 | 49.81 | 49.53 | 49.67 | +0.486% | 481,816 | -1.268% |
| 2026-05-13 | 49.30 | 49.55 | 49.18 | 49.43 | -0.040% | 440,982 | -0.789% |
| 2026-05-12 | 49.34 | 49.63 | 48.93 | 49.45 | +0.672% | 766,825 | -0.829% |
| 2026-05-11 | 49.25 | 49.42 | 49.02 | 49.12 | +0.184% | 418,780 | -0.163% |
| 2026-05-08 | 49.28 | 49.40 | 48.97 | 49.03 | -0.366% | 474,711 | +0.020% |
| 2026-05-07 | 49.40 | 49.44 | 48.94 | 49.21 | -1.006% | 1,795,769 | -0.345% |
| 2026-05-06 | 49.81 | 50.04 | 49.59 | 49.71 | -0.739% | 721,973 | -1.348% |
| 2026-05-05 | 49.98 | 50.33 | 49.84 | 50.08 | +0.200% | 675,927 | -2.077% |
| 2026-05-04 | 50.07 | 50.22 | 49.79 | 49.98 | -0.814% | 727,455 | -1.881% |
| 2026-05-01 | 50.60 | 50.72 | 50.35 | 50.39 | -0.572% | 987,259 | -2.679% |
| 2026-04-30 | 49.89 | 50.74 | 49.79 | 50.68 | +1.441% | 885,477 | -3.236% |
| 2026-04-29 | 49.80 | 50.04 | 49.70 | 49.96 | +0.362% | 831,002 | -1.841% |
| 2026-04-28 | 49.97 | 50.13 | 49.63 | 49.78 | +0.688% | 693,063 | -1.487% |
| 2026-04-27 | 49.54 | 49.99 | 49.44 | 49.44 | -0.061% | 826,341 | -0.809% |
| 2026-04-24 | 49.90 | 49.98 | 49.36 | 49.47 | -1.257% | 688,646 | -0.869% |
| 2026-04-23 | 49.73 | 50.16 | 49.73 | 50.10 | +1.212% | 668,943 | -2.116% |
| 2026-04-22 | 49.77 | 49.95 | 49.48 | 49.50 | -0.262% | 719,707 | -0.929% |
| 2026-04-21 | 49.83 | 49.92 | 49.56 | 49.63 | -0.301% | 624,829 | -1.189% |
| 2026-04-20 | 49.79 | 50.12 | 49.67 | 49.78 | +0.060% | 558,010 | -1.487% |
| 2026-04-17 | 49.30 | 49.78 | 49.16 | 49.75 | -0.040% | 899,659 | -1.427% |
| 2026-04-16 | 49.24 | 49.80 | 49.24 | 49.77 | +0.994% | 950,573 | -1.467% |
| 2026-04-15 | 49.39 | 49.48 | 49.05 | 49.28 | -0.404% | 1,018,463 | -0.487% |
| 2026-04-14 | 49.49 | 49.56 | 49.07 | 49.48 | -0.623% | 955,040 | -0.889% |
| 2026-04-13 | 49.84 | 49.84 | 49.49 | 49.79 | -0.060% | 1,570,444 | -1.506% |
| 2026-04-10 | 50.37 | 50.37 | 49.72 | 49.82 | -1.033% | 1,694,332 | -1.566% |
| 2026-04-09 | 50.16 | 50.63 | 50.11 | 50.34 | +0.020% | 686,503 | -2.582% |
| 2026-04-08 | 49.79 | 50.33 | 49.47 | 50.33 | +0.040% | 1,147,996 | -2.563% |
| 2026-04-07 | 50.46 | 50.55 | 50.16 | 50.31 | -0.297% | 917,040 | -2.524% |
| 2026-04-06 | 50.25 | 50.46 | 50.09 | 50.46 | +0.199% | 1,108,635 | -2.814% |
| 2026-04-02 | 50.40 | 50.65 | 50.18 | 50.36 | +0.239% | 1,176,143 | -2.621% |
| 2026-04-01 | 50.42 | 50.77 | 50.01 | 50.24 | -1.102% | 2,192,094 | -2.389% |
| 2026-03-31 | 50.92 | 51.06 | 50.29 | 50.80 | +0.435% | 2,934,858 | -3.465% |
| 2026-03-30 | 50.80 | 50.99 | 50.41 | 50.58 | +0.437% | 1,225,542 | -3.045% |
| 2026-03-27 | 50.36 | 50.73 | 50.15 | 50.36 | +0.079% | 1,117,680 | -2.621% |
| 2026-03-26 | 50.03 | 50.49 | 50.03 | 50.32 | -0.277% | 829,622 | -2.544% |
| 2026-03-25 | 50.38 | 50.62 | 50.34 | 50.46 | +0.119% | 851,798 | -2.814% |
| 2026-03-24 | 49.76 | 50.75 | 49.74 | 50.40 | +1.002% | 1,000,066 | -2.698% |
| 2026-03-23 | 49.62 | 50.11 | 49.41 | 49.90 | +0.910% | 1,003,701 | -1.723% |
| 2026-03-20 | 49.73 | 49.91 | 49.27 | 49.45 | -0.383% | 1,279,844 | -0.829% |
| 2026-03-19 | 49.63 | 49.92 | 49.54 | 49.64 | +0.060% | 1,267,786 | -1.209% |
| 2026-03-18 | 50.14 | 50.17 | 49.58 | 49.61 | -1.234% | 1,235,069 | -1.149% |
| 2026-03-17 | 50.28 | 50.60 | 50.18 | 50.23 | +0.440% | 1,186,547 | -2.369% |
| 2026-03-16 | 50.15 | 50.23 | 49.97 | 50.01 | +0.100% | 1,548,290 | -1.940% |
| 2026-03-13 | 50.04 | 50.26 | 49.91 | 49.96 | +0.321% | 1,130,286 | -1.841% |
| 2026-03-12 | 49.65 | 50.18 | 49.52 | 49.80 | -0.160% | 1,219,170 | -1.526% |
| 2026-03-11 | 49.70 | 49.88 | 49.54 | 49.88 | +0.261% | 1,226,423 | -1.684% |
| 2026-03-10 | 49.92 | 50.16 | 49.54 | 49.75 | -0.540% | 1,643,697 | -1.427% |
| 2026-03-09 | 50.03 | 50.17 | 49.52 | 50.02 | -0.438% | 1,615,515 | -1.959% |
| 2026-03-06 | 50.23 | 50.27 | 49.56 | 50.24 | -0.258% | 1,488,293 | -2.389% |
| 2026-03-05 | 50.57 | 50.71 | 50.14 | 50.37 | -0.729% | 1,710,092 | -2.640% |
| 2026-03-04 | 50.83 | 50.86 | 50.32 | 50.74 | -0.334% | 1,897,674 | -3.350% |
| 2026-03-03 | 50.94 | 51.10 | 50.33 | 50.91 | -0.683% | 2,008,633 | -3.673% |
| 2026-03-02 | 51.41 | 51.46 | 50.96 | 51.26 | +0.117% | 1,740,736 | -4.331% |
| 2026-02-27 | 50.96 | 51.29 | 50.72 | 51.20 | +0.708% | 988,592 | -4.219% |
| 2026-02-26 | 50.73 | 51.07 | 50.72 | 50.84 | +0.138% | 1,061,594 | -3.541% |
| 2026-02-25 | 50.94 | 50.95 | 50.40 | 50.77 | -0.275% | 1,097,448 | -3.408% |
| 2026-02-24 | 50.86 | 51.06 | 50.65 | 50.91 | -0.039% | 1,010,351 | -3.673% |
| 2026-02-23 | 50.84 | 51.30 | 50.70 | 50.93 | +0.118% | 999,712 | -3.711% |
| 2026-02-20 | 50.79 | 50.87 | 50.44 | 50.87 | +0.020% | 885,972 | -3.597% |
| 2026-02-19 | 50.95 | 51.15 | 50.74 | 50.86 | +0.158% | 998,400 | -3.578% |
| 2026-02-18 | 50.70 | 50.84 | 50.51 | 50.78 | +0.515% | 987,333 | -3.427% |
| 2026-02-17 | 51.05 | 51.31 | 50.28 | 50.52 | -0.708% | 1,131,051 | -2.930% |
| 2026-02-13 | 50.70 | 51.08 | 50.55 | 50.88 | +0.494% | 805,520 | -3.616% |
| 2026-02-12 | 51.09 | 51.41 | 50.63 | 50.63 | -0.842% | 1,054,154 | -3.140% |
| 2026-02-11 | 50.58 | 51.22 | 50.55 | 51.06 | +1.249% | 898,761 | -3.956% |
| 2026-02-10 | 50.19 | 50.52 | 50.03 | 50.43 | +0.498% | 571,985 | -2.756% |
| 2026-02-09 | 50.17 | 50.29 | 49.82 | 50.18 | -0.219% | 885,211 | -2.272% |
| 2026-02-06 | 49.79 | 50.33 | 49.79 | 50.29 | +1.391% | 1,192,117 | -2.486% |
| 2026-02-05 | 49.68 | 49.81 | 49.27 | 49.60 | -0.261% | 1,465,824 | -1.129% |
| 2026-02-04 | 48.95 | 49.85 | 48.95 | 49.73 | +2.094% | 2,037,329 | -1.387% |
| 2026-02-03 | 47.64 | 48.85 | 47.64 | 48.71 | +1.712% | 1,326,212 | +0.677% |
| 2026-02-02 | 47.64 | 47.98 | 47.44 | 47.89 | +0.084% | 1,191,584 | +2.401% |
| 2026-01-30 | 47.01 | 47.86 | 46.99 | 47.85 | +2.091% | 1,444,824 | +2.487% |
| 2026-01-29 | 46.86 | 47.28 | 46.83 | 46.87 | +0.644% | 808,527 | +4.630% |
| 2026-01-28 | 46.74 | 46.96 | 46.40 | 46.57 | -0.470% | 1,184,556 | +5.304% |
| 2026-01-27 | 46.49 | 46.89 | 46.46 | 46.79 | +0.451% | 573,630 | +4.809% |
| 2026-01-26 | 46.66 | 46.73 | 46.39 | 46.58 | +0.280% | 845,052 | +5.281% |
| 2026-01-23 | 46.58 | 46.61 | 46.29 | 46.45 | -0.086% | 1,366,101 | +5.576% |
| 2026-01-22 | 46.43 | 46.64 | 46.37 | 46.49 | +0.108% | 1,070,358 | +5.485% |
| 2026-01-21 | 46.02 | 46.50 | 46.01 | 46.44 | +1.375% | 1,969,442 | +5.599% |
| 2026-01-20 | 45.85 | 46.06 | 45.60 | 45.81 | -0.391% | 2,607,996 | +7.051% |
| 2026-01-16 | 46.18 | 46.22 | 45.97 | 45.99 | -0.605% | 2,333,250 | +6.632% |
| 2026-01-15 | 46.10 | 46.39 | 45.93 | 46.27 | +0.043% | 1,836,788 | +5.987% |
| 2026-01-14 | 45.55 | 46.41 | 45.55 | 46.25 | +1.648% | 1,573,650 | +6.032% |
| 2026-01-13 | 45.51 | 45.73 | 45.34 | 45.50 | +0.242% | 1,809,937 | +7.780% |
| 2026-01-12 | 45.56 | 45.58 | 45.20 | 45.39 | -0.307% | 780,990 | +8.041% |
| 2026-01-09 | 45.45 | 45.65 | 45.40 | 45.53 | +0.419% | 565,053 | +7.709% |
| 2026-01-08 | 44.56 | 45.50 | 44.44 | 45.34 | +1.911% | 760,523 | +8.161% |
| 2026-01-07 | 45.06 | 45.06 | 44.45 | 44.49 | -0.957% | 601,284 | +10.227% |
| 2026-01-06 | 45.10 | 45.27 | 44.90 | 44.92 | -0.465% | 1,348,115 | +9.172% |
| 2026-01-05 | 45.09 | 45.21 | 44.72 | 45.13 | +0.849% | 1,937,442 | +8.664% |
| 2026-01-02 | 44.34 | 44.90 | 44.05 | 44.75 | +0.925% | 880,981 | +9.587% |
| 2025-12-31 | 44.55 | 44.57 | 44.32 | 44.34 | -0.494% | 718,996 | +10.600% |
| 2025-12-30 | 44.54 | 44.62 | 44.46 | 44.56 | +0.180% | 753,104 | +10.054% |
| 2025-12-29 | 44.51 | 44.58 | 44.42 | 44.48 | +0.113% | 587,707 | +10.252% |
| 2025-12-26 | 44.38 | 44.51 | 44.25 | 44.43 | +0.023% | 495,261 | +10.376% |
| 2025-12-24 | 44.26 | 44.48 | 44.21 | 44.42 | +0.498% | 274,603 | +10.401% |
| 2025-12-23 | 44.32 | 44.36 | 44.18 | 44.20 | -0.271% | 686,466 | +10.950% |
| 2025-12-22 | 44.12 | 44.37 | 44.11 | 44.32 | +0.613% | 554,994 | +10.650% |
| 2025-12-19 | 44.16 | 44.25 | 43.99 | 44.05 | -0.227% | 667,074 | +11.328% |
| 2025-12-18 | 44.25 | 44.41 | 44.05 | 44.15 | -0.429% | 416,921 | +11.076% |
| 2025-12-17 | 44.11 | 44.40 | 44.08 | 44.34 | +0.750% | 635,355 | +10.600% |
| 2025-12-16 | 44.48 | 44.48 | 43.84 | 44.01 | -1.146% | 720,364 | +11.429% |
| 2025-12-15 | 44.52 | 44.56 | 44.32 | 44.52 | +0.315% | 741,659 | +10.153% |
| 2025-12-12 | 44.47 | 44.54 | 44.26 | 44.38 | -1.158% | 491,756 | +10.500% |
| 2025-12-11 | 44.71 | 45.02 | 44.71 | 44.90 | +0.537% | 595,460 | +9.220% |
| 2025-12-10 | 44.24 | 44.73 | 44.13 | 44.66 | +1.454% | 575,263 | +9.807% |
| 2025-12-09 | 44.20 | 44.47 | 44.01 | 44.02 | -0.136% | 560,193 | +11.404% |
| 2025-12-08 | 44.29 | 44.29 | 44.03 | 44.08 | -0.542% | 400,505 | +11.252% |
| 2025-12-05 | 44.37 | 44.62 | 44.30 | 44.32 | -0.135% | 780,526 | +10.650% |
| 2025-12-04 | 44.31 | 44.46 | 44.21 | 44.38 | +0.113% | 543,578 | +10.500% |
| 2025-12-03 | 44.01 | 44.44 | 44.01 | 44.33 | +1.187% | 466,676 | +10.625% |
| 2025-12-02 | 44.17 | 44.17 | 43.66 | 43.81 | -0.748% | 677,913 | +11.938% |
| 2025-12-01 | 44.20 | 44.49 | 44.11 | 44.14 | -0.271% | 1,776,541 | +11.101% |
| 2025-11-28 | 44.02 | 44.32 | 44.02 | 44.26 | +0.545% | 229,732 | +10.800% |
| 2025-11-26 | 43.76 | 44.20 | 43.75 | 44.02 | +0.525% | 1,001,057 | +11.404% |
| 2025-11-25 | 43.45 | 43.85 | 43.45 | 43.79 | +0.922% | 714,182 | +11.989% |
| 2025-11-24 | 43.56 | 43.60 | 43.24 | 43.39 | -0.207% | 2,790,353 | +13.021% |
| 2025-11-21 | 42.91 | 43.76 | 42.89 | 43.48 | +1.613% | 897,875 | +12.787% |
| 2025-11-20 | 43.22 | 43.42 | 42.75 | 42.79 | -0.696% | 2,533,770 | +14.606% |
| 2025-11-19 | 43.28 | 43.33 | 42.94 | 43.09 | -1.102% | 1,932,190 | +13.808% |
| 2025-11-18 | 43.23 | 43.74 | 43.13 | 43.57 | +0.833% | 914,755 | +12.555% |
| 2025-11-17 | 43.61 | 43.77 | 43.15 | 43.21 | -0.963% | 3,269,546 | +13.492% |
| 2025-11-14 | 43.73 | 43.80 | 43.27 | 43.63 | -0.160% | 957,684 | +12.400% |
| 2025-11-13 | 43.66 | 44.05 | 43.62 | 43.70 | +0.046% | 581,309 | +12.220% |
| 2025-11-12 | 43.67 | 43.82 | 43.65 | 43.68 | +0.023% | 430,883 | +12.271% |
| 2025-11-11 | 43.15 | 43.75 | 43.15 | 43.67 | +1.605% | 656,072 | +12.297% |
| 2025-11-10 | 43.00 | 43.08 | 42.61 | 42.98 | +0.047% | 755,605 | +14.100% |
| 2025-11-07 | 42.56 | 42.96 | 42.48 | 42.96 | +1.130% | 791,859 | +14.153% |
| 2025-11-06 | 42.43 | 42.68 | 42.40 | 42.48 | +0.071% | 806,628 | +15.443% |
| 2025-11-05 | 42.30 | 42.59 | 42.25 | 42.45 | +0.402% | 1,130,552 | +15.524% |
| 2025-11-04 | 42.24 | 42.40 | 42.15 | 42.28 | -0.236% | 1,022,832 | +15.989% |
| 2025-11-03 | 42.69 | 42.69 | 42.10 | 42.38 | -0.889% | 636,302 | +15.715% |
| 2025-10-31 | 42.42 | 42.88 | 42.31 | 42.76 | +0.541% | 856,448 | +14.687% |
| 2025-10-30 | 42.59 | 42.90 | 42.50 | 42.53 | -0.978% | 923,819 | +15.307% |
| 2025-10-29 | 43.23 | 43.36 | 42.82 | 42.95 | -0.556% | 961,264 | +14.179% |
| 2025-10-28 | 43.46 | 43.46 | 43.15 | 43.19 | -0.346% | 1,737,650 | +13.545% |
| 2025-10-27 | 43.32 | 43.38 | 43.22 | 43.34 | +0.185% | 670,309 | +13.152% |
| 2025-10-24 | 43.33 | 43.45 | 43.23 | 43.26 | +0.325% | 537,897 | +13.361% |
| 2025-10-23 | 43.46 | 43.46 | 43.05 | 43.12 | -0.162% | 871,881 | +13.729% |
| 2025-10-22 | 43.16 | 43.45 | 43.07 | 43.19 | +0.023% | 644,519 | +13.545% |
| 2025-10-21 | 43.12 | 43.24 | 42.95 | 43.18 | +0.302% | 661,642 | +13.571% |
| 2025-10-20 | 42.85 | 43.07 | 42.84 | 43.05 | +0.702% | 549,497 | +13.914% |
| 2025-10-17 | 42.51 | 42.76 | 42.43 | 42.75 | +0.897% | 712,488 | +14.713% |
| 2025-10-16 | 42.83 | 42.86 | 42.26 | 42.37 | -0.912% | 889,776 | +15.742% |
| 2025-10-15 | 42.97 | 43.13 | 42.51 | 42.76 | -0.350% | 825,176 | +14.687% |
| 2025-10-14 | 42.29 | 43.02 | 42.29 | 42.91 | +0.917% | 582,778 | +14.286% |
| 2025-10-13 | 42.46 | 42.60 | 42.31 | 42.52 | +0.591% | 536,315 | +15.334% |
| 2025-10-10 | 43.03 | 43.12 | 42.26 | 42.27 | -1.606% | 1,211,894 | +16.016% |
| 2025-10-09 | 43.33 | 43.43 | 42.93 | 42.96 | -0.602% | 700,907 | +14.153% |
| 2025-10-08 | 43.62 | 43.62 | 43.19 | 43.22 | -0.667% | 597,238 | +13.466% |
| 2025-10-07 | 43.57 | 43.65 | 43.29 | 43.51 | -0.069% | 789,469 | +12.710% |
| 2025-10-06 | 43.92 | 43.92 | 43.51 | 43.54 | -0.820% | 719,780 | +12.632% |
| 2025-10-03 | 43.70 | 44.06 | 43.70 | 43.90 | +0.711% | 724,816 | +11.708% |
| 2025-10-02 | 43.74 | 43.97 | 43.52 | 43.59 | -0.616% | 2,507,358 | +12.503% |
| 2025-10-01 | 43.48 | 43.98 | 43.42 | 43.86 | +1.037% | 864,361 | +11.810% |
| 2025-09-30 | 42.96 | 43.43 | 42.89 | 43.41 | +0.789% | 1,463,455 | +12.969% |
| 2025-09-29 | 43.34 | 43.34 | 42.87 | 43.07 | -0.692% | 1,394,083 | +13.861% |
| 2025-09-26 | 43.14 | 43.44 | 43.12 | 43.37 | +0.860% | 669,720 | +13.074% |
| 2025-09-25 | 43.26 | 43.35 | 42.96 | 43.00 | -1.489% | 827,187 | +14.047% |
| 2025-09-24 | 43.66 | 43.83 | 43.60 | 43.65 | +0.138% | 670,328 | +12.348% |
| 2025-09-23 | 43.34 | 43.82 | 43.34 | 43.59 | +0.693% | 1,210,363 | +12.503% |
| 2025-09-22 | 43.48 | 43.50 | 43.26 | 43.29 | -0.506% | 996,203 | +13.283% |
| 2025-09-19 | 43.79 | 43.79 | 43.42 | 43.51 | -0.480% | 842,937 | +12.710% |
| 2025-09-18 | 43.76 | 43.83 | 43.54 | 43.72 | -0.160% | 1,332,251 | +12.168% |
| 2025-09-17 | 43.65 | 44.14 | 43.56 | 43.79 | +0.505% | 958,767 | +11.989% |
| 2025-09-16 | 43.60 | 43.77 | 43.42 | 43.57 | +0.115% | 953,476 | +12.555% |
| 2025-09-15 | 43.87 | 43.88 | 43.48 | 43.52 | -0.571% | 621,448 | +12.684% |
| 2025-09-12 | 44.12 | 44.16 | 43.75 | 43.77 | -0.793% | 567,179 | +12.040% |
| 2025-09-11 | 43.76 | 44.16 | 43.70 | 44.12 | +0.639% | 678,347 | +11.151% |
| 2025-09-10 | 43.67 | 43.87 | 43.47 | 43.84 | +0.412% | 749,977 | +11.861% |
| 2025-09-09 | 43.65 | 43.89 | 43.65 | 43.66 | +0.207% | 666,861 | +12.322% |
| 2025-09-08 | 43.82 | 43.82 | 43.33 | 43.57 | -0.887% | 668,302 | +12.555% |
| 2025-09-05 | 44.09 | 44.31 | 43.78 | 43.96 | -0.475% | 694,872 | +11.556% |
| 2025-09-04 | 44.19 | 44.29 | 44.01 | 44.17 | +0.272% | 644,540 | +11.026% |
| 2025-09-03 | 44.28 | 44.48 | 43.87 | 44.05 | -0.900% | 565,110 | +11.328% |
| 2025-09-02 | 44.52 | 44.62 | 44.25 | 44.45 | -0.247% | 650,212 | +10.326% |
| 2025-08-29 | 44.28 | 44.59 | 44.26 | 44.56 | +0.723% | 634,334 | +10.054% |
| 2025-08-28 | 44.48 | 44.48 | 44.04 | 44.24 | -0.428% | 833,678 | +10.850% |
| 2025-08-27 | 44.11 | 44.48 | 44.11 | 44.43 | +0.611% | 445,767 | +10.376% |
| 2025-08-26 | 44.21 | 44.27 | 43.99 | 44.16 | -0.203% | 455,954 | +11.051% |
| 2025-08-25 | 44.50 | 44.51 | 44.21 | 44.25 | -0.763% | 1,048,459 | +10.825% |
| 2025-08-22 | 44.05 | 44.66 | 44.05 | 44.59 | +1.641% | 480,698 | +9.980% |
| 2025-08-21 | 43.74 | 44.00 | 43.64 | 43.87 | +0.160% | 530,473 | +11.785% |
| 2025-08-20 | 43.78 | 44.13 | 43.75 | 43.80 | +0.069% | 524,890 | +11.963% |
| 2025-08-19 | 43.50 | 43.92 | 43.50 | 43.77 | +0.713% | 432,155 | +12.040% |
| 2025-08-18 | 43.55 | 43.62 | 43.38 | 43.46 | -0.138% | 367,835 | +12.839% |
| 2025-08-15 | 43.54 | 43.73 | 43.39 | 43.52 | +0.161% | 427,649 | +12.684% |
| 2025-08-14 | 43.38 | 43.50 | 43.13 | 43.45 | -0.298% | 530,237 | +12.865% |
| 2025-08-13 | 43.01 | 43.60 | 42.91 | 43.58 | +1.514% | 812,711 | +12.529% |
| 2025-08-12 | 42.65 | 43.03 | 42.63 | 42.93 | +0.941% | 513,207 | +14.232% |
| 2025-08-11 | 42.76 | 43.00 | 42.41 | 42.53 | -0.305% | 427,529 | +15.307% |
| 2025-08-08 | 42.44 | 42.73 | 42.41 | 42.66 | +0.803% | 737,319 | +14.955% |
| 2025-08-07 | 42.33 | 42.54 | 42.10 | 42.32 | +0.308% | 663,629 | +15.879% |
| 2025-08-06 | 42.56 | 42.56 | 42.16 | 42.19 | -0.566% | 606,137 | +16.236% |
| 2025-08-05 | 42.27 | 42.48 | 42.12 | 42.43 | +0.640% | 610,248 | +15.579% |
| 2025-08-04 | 42.01 | 42.22 | 41.98 | 42.16 | +0.477% | 531,164 | +16.319% |
| 2025-08-01 | 42.25 | 42.34 | 41.74 | 41.96 | -0.710% | 822,403 | +16.873% |
| 2025-07-31 | 42.43 | 42.78 | 42.16 | 42.26 | -1.100% | 919,986 | +16.044% |
| 2025-07-30 | 43.12 | 43.12 | 42.54 | 42.73 | -0.835% | 729,743 | +14.767% |
| 2025-07-29 | 43.02 | 43.10 | 42.77 | 43.09 | -0.139% | 629,045 | +13.808% |
| 2025-07-28 | 43.45 | 43.45 | 43.09 | 43.15 | -0.645% | 621,872 | +13.650% |
| 2025-07-25 | 43.48 | 43.48 | 43.14 | 43.43 | -0.069% | 366,358 | +12.917% |
| 2025-07-24 | 43.51 | 43.67 | 43.34 | 43.46 | -0.161% | 998,240 | +12.839% |
| 2025-07-23 | 43.26 | 43.54 | 43.19 | 43.53 | +1.045% | 642,635 | +12.658% |
| 2025-07-22 | 42.45 | 43.12 | 42.45 | 43.08 | +1.604% | 602,212 | +13.835% |
| 2025-07-21 | 42.58 | 42.67 | 42.37 | 42.40 | -0.047% | 710,295 | +15.660% |
| 2025-07-18 | 42.91 | 42.91 | 42.30 | 42.42 | -0.725% | 952,113 | +15.606% |
| 2025-07-17 | 42.40 | 42.76 | 42.35 | 42.73 | +0.683% | 634,088 | +14.767% |
| 2025-07-16 | 42.52 | 42.63 | 42.22 | 42.44 | +0.071% | 606,268 | +15.551% |
| 2025-07-15 | 43.09 | 43.14 | 42.41 | 42.41 | -1.624% | 570,781 | +15.633% |
| 2025-07-14 | 43.19 | 43.27 | 42.92 | 43.11 | -0.301% | 744,806 | +13.756% |
| 2025-07-11 | 43.33 | 43.37 | 43.07 | 43.24 | -0.575% | 455,318 | +13.414% |
| 2025-07-10 | 43.15 | 43.67 | 43.03 | 43.49 | +0.671% | 515,338 | +12.762% |
| 2025-07-09 | 43.38 | 43.47 | 43.03 | 43.20 | -0.185% | 498,823 | +13.519% |
| 2025-07-08 | 42.77 | 43.38 | 42.72 | 43.28 | +1.216% | 600,302 | +13.309% |
| 2025-07-07 | 43.08 | 43.11 | 42.55 | 42.76 | -1.019% | 787,046 | +14.687% |
| 2025-07-03 | 43.23 | 43.33 | 43.11 | 43.20 | +0.116% | 464,925 | +13.519% |
| 2025-07-02 | 42.88 | 43.17 | 42.74 | 43.15 | +0.983% | 994,986 | +13.650% |
| 2025-07-01 | 41.90 | 42.98 | 41.90 | 42.73 | +2.054% | 1,061,957 | +14.767% |
| 2025-06-30 | 41.73 | 41.91 | 41.66 | 41.87 | +0.191% | 1,139,214 | +17.124% |
| 2025-06-27 | 41.81 | 41.92 | 41.57 | 41.79 | +0.096% | 806,451 | +17.349% |
| 2025-06-26 | 41.55 | 41.78 | 41.52 | 41.75 | -0.263% | 577,216 | +17.461% |
| 2025-06-25 | 42.15 | 42.15 | 41.82 | 41.86 | -0.853% | 924,083 | +17.152% |
| 2025-06-24 | 42.14 | 42.43 | 42.10 | 42.22 | +0.071% | 1,058,922 | +16.153% |
| 2025-06-23 | 42.34 | 42.40 | 41.88 | 42.19 | +0.071% | 620,703 | +16.236% |
| 2025-06-20 | 42.16 | 42.27 | 42.04 | 42.16 | +0.333% | 550,708 | +16.319% |
| 2025-06-18 | 42.06 | 42.28 | 41.95 | 42.02 | +0.071% | 752,834 | +16.706% |
| 2025-06-17 | 42.31 | 42.31 | 41.96 | 41.99 | -0.920% | 1,587,802 | +16.790% |
| 2025-06-16 | 42.43 | 42.61 | 42.24 | 42.38 | +0.165% | 643,553 | +15.715% |
| 2025-06-13 | 42.59 | 42.66 | 42.20 | 42.31 | -0.844% | 585,732 | +15.906% |
| 2025-06-12 | 42.62 | 42.67 | 42.39 | 42.67 | +0.094% | 652,732 | +14.929% |
| 2025-06-11 | 42.58 | 42.69 | 42.46 | 42.63 | +0.329% | 656,540 | +15.036% |
| 2025-06-10 | 42.21 | 42.65 | 42.21 | 42.49 | +0.783% | 847,722 | +15.415% |
| 2025-06-09 | 42.14 | 42.39 | 42.07 | 42.16 | +0.166% | 482,100 | +16.319% |
| 2025-06-06 | 41.87 | 42.12 | 41.81 | 42.09 | +1.056% | 572,236 | +16.512% |
| 2025-06-05 | 41.81 | 41.86 | 41.55 | 41.65 | -0.144% | 1,344,933 | +17.743% |
| 2025-06-04 | 42.05 | 42.09 | 41.70 | 41.71 | -0.690% | 693,051 | +17.574% |
| 2025-06-03 | 41.73 | 42.11 | 41.63 | 42.00 | +0.358% | 1,050,791 | +16.762% |
| 2025-06-02 | 41.80 | 41.85 | 41.39 | 41.85 | +0.072% | 568,131 | +17.180% |
| 2025-05-30 | 41.64 | 41.96 | 41.48 | 41.82 | +0.288% | 528,413 | +17.264% |
| 2025-05-29 | 41.54 | 41.70 | 41.29 | 41.70 | +0.652% | 583,455 | +17.602% |
| 2025-05-28 | 41.89 | 41.91 | 41.37 | 41.43 | -1.027% | 603,468 | +18.368% |
| 2025-05-27 | 41.71 | 41.91 | 41.52 | 41.86 | +1.087% | 509,708 | +17.152% |
| 2025-05-23 | 41.07 | 41.49 | 41.02 | 41.41 | +0.412% | 839,419 | +18.426% |
| 2025-05-22 | 41.34 | 41.47 | 40.99 | 41.24 | -0.338% | 599,006 | +18.914% |
| 2025-05-21 | 41.99 | 42.00 | 41.38 | 41.38 | -1.920% | 717,543 | +18.511% |
| 2025-05-20 | 42.15 | 42.35 | 42.08 | 42.19 | +0.024% | 595,564 | +16.236% |
| 2025-05-19 | 41.89 | 42.19 | 41.81 | 42.18 | +0.285% | 483,625 | +16.264% |
| 2025-05-16 | 41.70 | 42.06 | 41.60 | 42.06 | +0.888% | 568,171 | +16.595% |
| 2025-05-15 | 41.07 | 41.71 | 41.02 | 41.69 | +1.757% | 875,531 | +17.630% |
| 2025-05-14 | 41.37 | 41.37 | 40.94 | 40.97 | -1.134% | 1,064,418 | +19.697% |
| 2025-05-13 | 41.61 | 41.62 | 41.31 | 41.44 | -0.480% | 1,504,280 | +18.340% |
| 2025-05-12 | 41.50 | 41.76 | 41.38 | 41.64 | +1.339% | 806,906 | +17.771% |
| 2025-05-09 | 41.29 | 41.36 | 41.05 | 41.09 | -0.291% | 830,465 | +19.348% |
| 2025-05-08 | 41.19 | 41.52 | 41.02 | 41.21 | +0.170% | 867,474 | +19.000% |
| 2025-05-07 | 41.17 | 41.36 | 40.98 | 41.14 | +0.244% | 1,347,538 | +19.203% |
| 2025-05-06 | 41.23 | 41.36 | 41.02 | 41.04 | -0.726% | 447,860 | +19.493% |
| 2025-05-05 | 41.40 | 41.48 | 41.14 | 41.34 | -0.386% | 816,246 | +18.626% |
| 2025-05-02 | 41.42 | 41.59 | 41.16 | 41.50 | +1.195% | 813,137 | +18.169% |
| 2025-05-01 | 41.16 | 41.38 | 40.82 | 41.01 | -0.316% | 940,229 | +19.581% |
| 2025-04-30 | 41.14 | 41.28 | 40.56 | 41.14 | -0.049% | 735,537 | +19.203% |
| 2025-04-29 | 40.73 | 41.29 | 40.68 | 41.16 | +0.734% | 558,783 | +19.145% |
| 2025-04-28 | 40.67 | 40.94 | 40.60 | 40.86 | +0.715% | 665,640 | +20.020% |
| 2025-04-25 | 40.66 | 40.66 | 40.27 | 40.57 | -0.295% | 980,318 | +20.877% |
| 2025-04-24 | 40.30 | 40.75 | 40.12 | 40.69 | +0.968% | 1,095,114 | +20.521% |
| 2025-04-23 | 40.58 | 40.92 | 40.12 | 40.30 | +0.274% | 995,349 | +21.687% |
| 2025-04-22 | 39.52 | 40.29 | 39.52 | 40.19 | +2.135% | 837,861 | +22.020% |
| 2025-04-21 | 39.93 | 39.93 | 39.01 | 39.35 | -1.772% | 664,383 | +24.625% |
| 2025-04-17 | 39.69 | 40.43 | 39.69 | 40.06 | +1.238% | 1,195,874 | +22.416% |
| 2025-04-16 | 40.14 | 40.27 | 39.41 | 39.57 | -1.100% | 1,015,724 | +23.932% |
| 2025-04-15 | 40.05 | 40.42 | 40.01 | 40.01 | 0.000% | 837,468 | +22.569% |