FDM
First Trust Dow Jones Select MicroCap Index Fund
stockNYSEETF
Market OpenOct 2, 2026 10:47:19 AM EDT
89.08USD+0.460%(+0.41)3,098
88.42Bid88.74Ask0.32SpreadFDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.46 | 88.67 | 88.29 | 88.67 | +0.993% | 2,855 | 0.000% |
| 2026-10-01 | 87.28 | 87.96 | 86.48 | 87.80 | +0.281% | 5,830 | +0.993% |
| 2026-09-30 | 88.39 | 88.39 | 87.40 | 87.55 | -0.410% | 7,629 | +1.277% |
| 2026-09-29 | 88.20 | 88.41 | 87.45 | 87.91 | -0.717% | 26,951 | +0.861% |
| 2026-09-28 | 88.27 | 88.55 | 88.15 | 88.55 | -0.304% | 7,422 | +0.138% |
| 2026-09-25 | 88.40 | 89.07 | 88.40 | 88.82 | +0.288% | 4,307 | -0.167% |
| 2026-09-24 | 88.11 | 88.57 | 87.87 | 88.56 | -0.034% | 7,115 | +0.121% |
| 2026-09-23 | 89.74 | 90.10 | 88.59 | 88.59 | -1.845% | 5,645 | +0.087% |
| 2026-09-22 | 90.90 | 90.90 | 89.98 | 90.26 | -0.022% | 10,638 | -1.760% |
| 2026-09-21 | 90.59 | 90.66 | 90.28 | 90.28 | -0.114% | 8,315 | -1.781% |
| 2026-09-18 | 90.02 | 90.38 | 89.79 | 90.38 | -0.437% | 6,356 | -1.894% |
| 2026-09-17 | 91.04 | 91.40 | 90.77 | 90.78 | -0.136% | 22,673 | -2.322% |
| 2026-09-16 | 91.83 | 91.83 | 90.89 | 90.90 | -0.977% | 12,977 | -2.455% |
| 2026-09-15 | 92.02 | 92.02 | 91.50 | 91.80 | -0.252% | 12,530 | -3.408% |
| 2026-09-14 | 91.80 | 92.07 | 91.80 | 92.03 | +0.046% | 1,743 | -3.651% |
| 2026-09-11 | 92.60 | 92.60 | 91.71 | 91.99 | +0.365% | 10,861 | -3.607% |
| 2026-09-10 | 91.48 | 91.66 | 91.28 | 91.66 | -0.059% | 6,161 | -3.255% |
| 2026-09-09 | 91.96 | 92.06 | 91.51 | 91.71 | -0.918% | 12,891 | -3.313% |
| 2026-09-08 | 92.89 | 92.89 | 92.56 | 92.56 | -1.217% | 14,254 | -4.201% |
| 2026-09-04 | 93.73 | 93.73 | 93.47 | 93.70 | +0.666% | 4,197 | -5.366% |
| 2026-09-03 | 93.57 | 93.60 | 93.08 | 93.08 | +0.075% | 8,094 | -4.736% |
| 2026-09-02 | 91.96 | 93.06 | 91.96 | 93.01 | +1.862% | 21,773 | -4.664% |
| 2026-09-01 | 92.08 | 92.08 | 91.10 | 91.31 | -0.654% | 7,613 | -2.889% |
| 2026-08-31 | 92.14 | 92.14 | 91.68 | 91.91 | -0.561% | 6,505 | -3.525% |
| 2026-08-28 | 92.51 | 92.87 | 92.18 | 92.43 | +0.260% | 11,065 | -4.066% |
| 2026-08-27 | 91.82 | 92.27 | 91.44 | 92.19 | +0.051% | 5,757 | -3.816% |
| 2026-08-26 | 92.88 | 92.88 | 92.11 | 92.14 | -0.482% | 8,153 | -3.768% |
| 2026-08-25 | 92.45 | 92.68 | 92.14 | 92.59 | -0.151% | 11,431 | -4.232% |
| 2026-08-24 | 92.92 | 93.43 | 92.70 | 92.73 | -0.247% | 5,996 | -4.376% |
| 2026-08-21 | 92.84 | 93.08 | 92.49 | 92.96 | +0.495% | 2,893 | -4.612% |
| 2026-08-20 | 92.91 | 92.91 | 92.10 | 92.50 | -1.063% | 8,223 | -4.140% |
| 2026-08-19 | 94.89 | 94.89 | 93.49 | 93.49 | -0.791% | 4,859 | -5.158% |
| 2026-08-18 | 95.20 | 95.20 | 94.19 | 94.24 | -1.019% | 12,998 | -5.909% |
| 2026-08-17 | 95.21 | 95.21 | 94.85 | 95.21 | -0.502% | 8,831 | -6.867% |
| 2026-08-14 | 95.61 | 95.70 | 95.39 | 95.69 | +0.532% | 4,230 | -7.334% |
| 2026-08-13 | 95.49 | 95.49 | 95.18 | 95.18 | +0.347% | 3,836 | -6.841% |
| 2026-08-12 | 94.98 | 94.98 | 94.65 | 94.85 | +0.492% | 9,230 | -6.518% |
| 2026-08-11 | 94.42 | 94.61 | 94.27 | 94.39 | +0.247% | 6,724 | -6.058% |
| 2026-08-10 | 94.63 | 94.63 | 94.08 | 94.16 | -0.819% | 41,242 | -5.826% |
| 2026-08-07 | 95.22 | 95.33 | 94.73 | 94.93 | +0.566% | 5,293 | -6.597% |
| 2026-08-06 | 95.55 | 95.55 | 94.31 | 94.40 | -0.326% | 8,447 | -6.068% |
| 2026-08-05 | 95.71 | 95.71 | 94.67 | 94.71 | -0.199% | 4,836 | -6.374% |
| 2026-08-04 | 93.92 | 95.20 | 93.92 | 94.90 | +1.789% | 10,004 | -6.561% |
| 2026-08-03 | 92.25 | 93.28 | 92.25 | 93.23 | +1.958% | 4,493 | -4.889% |
| 2026-07-31 | 91.17 | 91.67 | 90.38 | 91.44 | -0.284% | 10,735 | -3.027% |
| 2026-07-30 | 92.16 | 92.16 | 91.25 | 91.70 | -0.128% | 21,537 | -3.302% |
| 2026-07-29 | 92.11 | 92.54 | 91.82 | 91.82 | -1.040% | 5,973 | -3.426% |
| 2026-07-28 | 92.08 | 92.78 | 91.94 | 92.78 | +1.236% | 2,563 | -4.430% |
| 2026-07-27 | 92.24 | 92.39 | 91.36 | 91.65 | +0.545% | 3,244 | -3.249% |
| 2026-07-24 | 91.01 | 91.72 | 91.01 | 91.15 | +0.802% | 2,977 | -2.722% |
| 2026-07-23 | 89.99 | 90.43 | 89.84 | 90.43 | -0.511% | 7,114 | -1.942% |
| 2026-07-22 | 91.23 | 91.28 | 90.65 | 90.89 | -0.708% | 6,368 | -2.443% |
| 2026-07-21 | 91.18 | 91.59 | 90.83 | 91.54 | +0.871% | 6,824 | -3.133% |
| 2026-07-20 | 91.58 | 91.63 | 90.75 | 90.75 | -0.771% | 19,339 | -2.290% |
| 2026-07-17 | 91.68 | 92.46 | 91.15 | 91.46 | -1.199% | 10,396 | -3.043% |
| 2026-07-16 | 91.45 | 92.72 | 91.45 | 92.56 | +1.363% | 8,444 | -4.206% |
| 2026-07-15 | 91.22 | 91.84 | 91.22 | 91.32 | +0.252% | 30,864 | -2.900% |
| 2026-07-14 | 91.70 | 91.82 | 91.09 | 91.09 | -0.241% | 11,789 | -2.655% |
| 2026-07-13 | 91.70 | 91.98 | 91.24 | 91.31 | -0.165% | 9,268 | -2.889% |
| 2026-07-10 | 91.41 | 91.54 | 90.92 | 91.46 | +0.385% | 9,085 | -3.050% |
| 2026-07-09 | 90.68 | 91.31 | 90.49 | 91.11 | +0.852% | 9,033 | -2.676% |
| 2026-07-08 | 90.85 | 90.85 | 90.24 | 90.34 | -1.301% | 9,822 | -1.847% |
| 2026-07-07 | 92.17 | 92.22 | 91.42 | 91.53 | -1.052% | 10,612 | -3.124% |
| 2026-07-06 | 92.68 | 92.77 | 92.46 | 92.50 | +0.027% | 13,126 | -4.143% |
| 2026-07-02 | 94.32 | 94.32 | 91.99 | 92.48 | -1.376% | 10,831 | -4.118% |
| 2026-07-01 | 93.12 | 94.27 | 93.12 | 93.77 | +0.709% | 8,347 | -5.437% |
| 2026-06-30 | 92.99 | 93.11 | 92.28 | 93.11 | +0.339% | 10,258 | -4.767% |
| 2026-06-29 | 92.70 | 92.80 | 91.80 | 92.80 | +0.321% | 12,079 | -4.443% |
| 2026-06-26 | 91.47 | 92.50 | 91.17 | 92.50 | +1.991% | 5,717 | -4.137% |
| 2026-06-25 | 90.91 | 91.00 | 90.69 | 90.69 | -0.447% | 5,201 | -2.228% |
| 2026-06-24 | 90.76 | 91.70 | 90.76 | 91.10 | +0.775% | 5,390 | -2.665% |
| 2026-06-23 | 89.20 | 90.48 | 89.20 | 90.40 | +0.759% | 9,850 | -1.911% |
| 2026-06-22 | 89.29 | 89.94 | 89.29 | 89.72 | +0.293% | 3,837 | -1.167% |
| 2026-06-18 | 89.56 | 89.56 | 89.03 | 89.46 | +1.266% | 4,805 | -0.877% |
| 2026-06-17 | 89.18 | 89.48 | 87.90 | 88.34 | -0.755% | 4,141 | +0.378% |
| 2026-06-16 | 89.21 | 89.97 | 88.83 | 89.01 | -0.034% | 9,944 | -0.380% |
| 2026-06-15 | 90.91 | 90.91 | 89.04 | 89.04 | -1.264% | 3,758 | -0.414% |
| 2026-06-12 | 89.81 | 90.39 | 89.81 | 90.18 | +1.087% | 5,208 | -1.672% |
| 2026-06-11 | 88.29 | 89.32 | 88.17 | 89.21 | +1.189% | 23,032 | -0.603% |
| 2026-06-10 | 88.08 | 88.75 | 88.08 | 88.16 | +0.382% | 12,454 | +0.579% |
| 2026-06-09 | 88.51 | 88.51 | 87.10 | 87.83 | +1.100% | 11,329 | +0.963% |
| 2026-06-08 | 87.05 | 87.31 | 86.71 | 86.87 | +0.481% | 5,515 | +2.073% |
| 2026-06-05 | 86.94 | 87.13 | 86.28 | 86.45 | -0.971% | 3,660 | +2.564% |
| 2026-06-04 | 86.72 | 87.30 | 86.70 | 87.30 | +2.309% | 7,661 | +1.568% |
| 2026-06-03 | 86.07 | 86.07 | 85.33 | 85.33 | -2.130% | 3,296 | +3.913% |
| 2026-06-02 | 87.17 | 87.32 | 87.02 | 87.19 | +0.658% | 6,566 | +1.700% |
| 2026-06-01 | 86.73 | 86.89 | 86.09 | 86.62 | -0.706% | 14,603 | +2.369% |
| 2026-05-29 | 87.98 | 87.98 | 87.24 | 87.24 | -0.711% | 5,503 | +1.646% |
| 2026-05-28 | 87.52 | 87.86 | 87.46 | 87.86 | +0.020% | 6,053 | +0.923% |
| 2026-05-27 | 88.19 | 88.58 | 87.74 | 87.84 | +0.279% | 4,138 | +0.943% |
| 2026-05-26 | 87.44 | 87.60 | 86.87 | 87.60 | +1.402% | 29,374 | +1.225% |
| 2026-05-22 | 86.64 | 86.65 | 86.35 | 86.39 | +0.322% | 8,903 | +2.644% |
| 2026-05-21 | 85.15 | 86.11 | 84.98 | 86.11 | +0.590% | 3,354 | +2.975% |
| 2026-05-20 | 84.89 | 85.60 | 84.89 | 85.60 | +1.259% | 5,735 | +3.583% |
| 2026-05-19 | 84.88 | 85.01 | 84.54 | 84.54 | -1.071% | 7,353 | +4.888% |
| 2026-05-18 | 85.72 | 85.89 | 85.31 | 85.45 | +0.944% | 4,269 | +3.764% |
| 2026-05-15 | 85.60 | 85.60 | 84.64 | 84.66 | -1.477% | 5,121 | +4.744% |
| 2026-05-14 | 86.11 | 86.32 | 85.89 | 85.92 | +0.385% | 7,122 | +3.197% |
| 2026-05-13 | 86.30 | 86.30 | 85.46 | 85.60 | -0.886% | 4,524 | +3.594% |
| 2026-05-12 | 85.96 | 86.45 | 85.65 | 86.36 | -0.551% | 7,089 | +2.675% |
| 2026-05-11 | 87.72 | 87.72 | 86.81 | 86.84 | -1.510% | 3,567 | +2.109% |
| 2026-05-08 | 87.82 | 88.23 | 87.32 | 88.17 | +0.144% | 4,947 | +0.567% |
| 2026-05-07 | 88.39 | 88.72 | 87.99 | 88.04 | -0.856% | 4,249 | +0.712% |
| 2026-05-06 | 88.97 | 89.23 | 88.64 | 88.80 | +0.064% | 3,261 | -0.150% |
| 2026-05-05 | 87.91 | 89.10 | 87.91 | 88.75 | +0.999% | 10,948 | -0.086% |
| 2026-05-04 | 88.68 | 89.28 | 87.58 | 87.87 | -1.469% | 10,075 | +0.912% |
| 2026-05-01 | 88.59 | 89.23 | 88.25 | 89.18 | +1.132% | 4,319 | -0.570% |
| 2026-04-30 | 87.17 | 88.23 | 86.94 | 88.18 | +1.138% | 3,709 | +0.556% |
| 2026-04-29 | 88.54 | 88.54 | 86.96 | 87.19 | -1.979% | 4,275 | +1.700% |
| 2026-04-28 | 88.36 | 88.99 | 88.36 | 88.95 | +0.758% | 4,681 | -0.313% |
| 2026-04-27 | 87.80 | 89.68 | 87.80 | 88.28 | +0.455% | 46,670 | +0.442% |
| 2026-04-24 | 87.70 | 88.33 | 87.07 | 87.88 | +0.002% | 10,602 | +0.899% |
| 2026-04-23 | 87.97 | 88.22 | 87.19 | 87.88 | +0.293% | 21,455 | +0.901% |
| 2026-04-22 | 88.06 | 88.19 | 87.57 | 87.62 | +0.107% | 12,275 | +1.197% |
| 2026-04-21 | 88.89 | 89.10 | 87.01 | 87.53 | -1.287% | 22,136 | +1.304% |
| 2026-04-20 | 88.78 | 89.19 | 88.67 | 88.67 | -0.203% | 25,626 | +0.001% |
| 2026-04-17 | 88.02 | 89.80 | 88.02 | 88.85 | +2.537% | 8,233 | -0.202% |
| 2026-04-16 | 86.65 | 87.19 | 86.56 | 86.65 | -0.264% | 4,011 | +2.330% |
| 2026-04-15 | 87.39 | 87.39 | 86.84 | 86.88 | -0.604% | 53,853 | +2.059% |
| 2026-04-14 | 87.36 | 87.52 | 87.36 | 87.41 | +0.456% | 6,004 | +1.442% |
| 2026-04-13 | 86.27 | 87.01 | 86.27 | 87.01 | +0.641% | 5,651 | +1.905% |
| 2026-04-10 | 87.12 | 87.12 | 86.15 | 86.46 | -0.594% | 5,584 | +2.559% |
| 2026-04-09 | 85.70 | 86.98 | 85.63 | 86.98 | +1.380% | 17,792 | +1.950% |
| 2026-04-08 | 85.86 | 86.16 | 85.43 | 85.79 | +2.377% | 5,250 | +3.357% |
| 2026-04-07 | 83.02 | 83.80 | 83.02 | 83.80 | +0.345% | 3,237 | +5.814% |
| 2026-04-06 | 82.95 | 83.83 | 82.95 | 83.51 | +0.274% | 5,037 | +6.179% |
| 2026-04-02 | 81.28 | 83.29 | 81.13 | 83.28 | +0.720% | 5,093 | +6.470% |
| 2026-04-01 | 82.67 | 83.38 | 82.67 | 82.69 | +0.735% | 1,354 | +7.236% |
| 2026-03-31 | 81.99 | 82.19 | 81.22 | 82.09 | +1.316% | 3,813 | +8.024% |
| 2026-03-30 | 81.50 | 81.68 | 80.83 | 81.02 | -0.260% | 3,975 | +9.446% |
| 2026-03-27 | 81.40 | 81.70 | 80.96 | 81.23 | -0.970% | 3,915 | +9.161% |
| 2026-03-26 | 81.89 | 82.59 | 81.89 | 82.03 | -0.701% | 4,558 | +8.103% |
| 2026-03-25 | 82.97 | 82.97 | 82.24 | 82.60 | +0.624% | 1,075 | +7.346% |
| 2026-03-24 | 80.98 | 82.55 | 80.98 | 82.09 | +0.161% | 8,589 | +8.016% |
| 2026-03-23 | 81.08 | 82.67 | 80.97 | 81.96 | +3.472% | 37,802 | +8.189% |
| 2026-03-20 | 81.04 | 81.04 | 79.21 | 79.21 | -1.856% | 23,824 | +11.945% |
| 2026-03-19 | 79.03 | 80.71 | 79.03 | 80.71 | +1.074% | 2,230 | +9.868% |
| 2026-03-18 | 80.56 | 80.60 | 79.66 | 79.85 | -1.784% | 4,946 | +11.048% |
| 2026-03-17 | 82.09 | 82.09 | 81.22 | 81.30 | -0.245% | 2,989 | +9.067% |
| 2026-03-16 | 81.46 | 81.88 | 81.45 | 81.50 | +1.676% | 2,223 | +8.800% |
| 2026-03-13 | 81.32 | 81.32 | 80.10 | 80.16 | -0.870% | 1,435 | +10.624% |
| 2026-03-12 | 80.01 | 81.09 | 80.01 | 80.86 | -1.330% | 2,684 | +9.661% |
| 2026-03-11 | 82.27 | 82.27 | 81.30 | 81.95 | -1.027% | 3,507 | +8.202% |
| 2026-03-10 | 82.75 | 84.12 | 82.31 | 82.80 | +0.449% | 5,926 | +7.092% |
| 2026-03-09 | 81.51 | 82.67 | 80.78 | 82.43 | +0.085% | 8,546 | +7.572% |
| 2026-03-06 | 82.20 | 82.70 | 81.60 | 82.36 | -1.882% | 9,536 | +7.664% |
| 2026-03-05 | 84.00 | 84.01 | 83.29 | 83.94 | -1.996% | 2,315 | +5.637% |
| 2026-03-04 | 85.06 | 85.65 | 85.02 | 85.65 | +0.907% | 7,887 | +3.528% |
| 2026-03-03 | 84.24 | 85.08 | 83.01 | 84.88 | -1.210% | 14,495 | +4.467% |
| 2026-03-02 | 84.11 | 86.15 | 84.11 | 85.92 | +0.999% | 3,799 | +3.203% |
| 2026-02-27 | 85.86 | 85.90 | 84.87 | 85.07 | -2.211% | 3,619 | +4.234% |
| 2026-02-26 | 86.58 | 87.12 | 86.22 | 86.99 | +0.582% | 3,808 | +1.930% |
| 2026-02-25 | 85.45 | 86.49 | 85.10 | 86.49 | +1.864% | 6,797 | +2.523% |
| 2026-02-24 | 84.26 | 85.20 | 84.26 | 84.91 | +0.435% | 7,075 | +4.434% |
| 2026-02-23 | 86.51 | 86.51 | 84.26 | 84.54 | -2.214% | 9,897 | +4.887% |
| 2026-02-20 | 86.14 | 86.64 | 85.98 | 86.45 | +0.271% | 5,495 | +2.565% |
| 2026-02-19 | 85.30 | 86.22 | 85.30 | 86.22 | +0.326% | 5,430 | +2.844% |
| 2026-02-18 | 86.01 | 86.63 | 85.53 | 85.94 | -0.181% | 9,702 | +3.179% |
| 2026-02-17 | 86.33 | 86.33 | 85.17 | 86.10 | -0.051% | 7,297 | +2.992% |
| 2026-02-13 | 85.28 | 86.32 | 85.15 | 86.14 | +0.772% | 3,750 | +2.939% |
| 2026-02-12 | 87.07 | 87.07 | 84.97 | 85.48 | -1.111% | 7,726 | +3.734% |
| 2026-02-11 | 87.40 | 87.78 | 86.03 | 86.44 | -0.780% | 7,127 | +2.582% |
| 2026-02-10 | 87.08 | 87.39 | 86.79 | 87.12 | -0.240% | 20,112 | +1.781% |
| 2026-02-09 | 87.32 | 87.73 | 86.73 | 87.33 | +0.202% | 30,785 | +1.536% |
| 2026-02-06 | 86.06 | 87.32 | 86.06 | 87.15 | +2.752% | 17,281 | +1.742% |
| 2026-02-05 | 85.92 | 86.30 | 84.82 | 84.82 | -1.749% | 12,285 | +4.541% |
| 2026-02-04 | 87.02 | 87.22 | 86.33 | 86.33 | -0.081% | 10,338 | +2.713% |
| 2026-02-03 | 85.83 | 86.40 | 85.14 | 86.40 | +1.005% | 13,795 | +2.629% |
| 2026-02-02 | 83.93 | 86.08 | 83.93 | 85.54 | +1.809% | 9,567 | +3.661% |
| 2026-01-30 | 83.43 | 84.02 | 82.85 | 84.02 | +0.278% | 7,646 | +5.537% |
| 2026-01-29 | 82.81 | 83.79 | 82.60 | 83.79 | +1.849% | 10,416 | +5.830% |
| 2026-01-28 | 83.43 | 83.43 | 82.10 | 82.27 | -1.317% | 9,949 | +7.788% |
| 2026-01-27 | 83.21 | 83.54 | 82.96 | 83.36 | +0.559% | 5,586 | +6.368% |
| 2026-01-26 | 83.26 | 83.34 | 82.66 | 82.90 | -0.096% | 7,168 | +6.962% |
| 2026-01-23 | 85.34 | 85.34 | 82.98 | 82.98 | -2.913% | 7,449 | +6.859% |
| 2026-01-22 | 84.98 | 86.08 | 84.94 | 85.47 | +1.424% | 5,104 | +3.746% |
| 2026-01-21 | 82.59 | 84.28 | 82.59 | 84.27 | +2.818% | 6,108 | +5.223% |
| 2026-01-20 | 82.17 | 82.62 | 81.95 | 81.96 | -1.609% | 8,142 | +8.189% |
| 2026-01-16 | 84.06 | 84.06 | 83.30 | 83.30 | -0.585% | 4,966 | +6.449% |
| 2026-01-15 | 82.82 | 84.02 | 82.65 | 83.79 | +1.638% | 5,269 | +5.826% |
| 2026-01-14 | 82.11 | 82.82 | 82.05 | 82.44 | +0.379% | 6,627 | +7.559% |
| 2026-01-13 | 82.29 | 82.42 | 82.01 | 82.13 | -0.174% | 8,233 | +7.967% |
| 2026-01-12 | 81.30 | 82.37 | 81.08 | 82.27 | +0.547% | 8,516 | +7.779% |
| 2026-01-09 | 82.14 | 82.23 | 81.35 | 81.82 | +0.078% | 12,398 | +8.369% |
| 2026-01-08 | 80.05 | 81.86 | 79.90 | 81.76 | +2.047% | 11,935 | +8.453% |
| 2026-01-07 | 81.00 | 81.00 | 80.09 | 80.12 | -0.361% | 9,827 | +10.674% |
| 2026-01-06 | 79.71 | 80.55 | 79.26 | 80.41 | +0.349% | 8,790 | +10.275% |
| 2026-01-05 | 79.11 | 80.55 | 78.80 | 80.13 | +1.495% | 8,115 | +10.660% |
| 2026-01-02 | 79.97 | 79.97 | 78.65 | 78.95 | -0.837% | 6,380 | +12.314% |
| 2025-12-31 | 80.30 | 80.31 | 79.36 | 79.62 | -0.380% | 13,987 | +11.374% |
| 2025-12-30 | 80.45 | 80.45 | 79.92 | 79.92 | -0.374% | 4,812 | +10.951% |
| 2025-12-29 | 80.38 | 80.85 | 80.22 | 80.22 | -0.719% | 15,491 | +10.536% |
| 2025-12-26 | 81.16 | 81.16 | 80.54 | 80.80 | -0.356% | 4,377 | +9.741% |
| 2025-12-24 | 80.81 | 81.09 | 80.59 | 81.09 | +0.570% | 2,239 | +9.350% |
| 2025-12-23 | 80.71 | 81.24 | 80.63 | 80.63 | -0.567% | 3,928 | +9.974% |
| 2025-12-22 | 81.54 | 81.99 | 81.09 | 81.09 | -0.430% | 5,639 | +9.350% |
| 2025-12-19 | 82.30 | 82.30 | 81.25 | 81.44 | -1.117% | 12,833 | +8.880% |
| 2025-12-18 | 82.19 | 82.41 | 82.02 | 82.36 | +0.771% | 9,710 | +7.664% |
| 2025-12-17 | 81.93 | 82.14 | 81.47 | 81.73 | -0.160% | 5,445 | +8.494% |
| 2025-12-16 | 81.51 | 81.86 | 81.51 | 81.86 | +0.111% | 2,758 | +8.320% |
| 2025-12-15 | 82.41 | 82.41 | 81.64 | 81.77 | -0.328% | 4,041 | +8.439% |
| 2025-12-12 | 82.24 | 82.24 | 81.76 | 82.04 | -0.834% | 6,382 | +8.084% |
| 2025-12-11 | 81.53 | 82.73 | 81.53 | 82.73 | +1.174% | 9,171 | +7.182% |
| 2025-12-10 | 79.54 | 81.77 | 79.54 | 81.77 | +2.641% | 5,247 | +8.441% |
| 2025-12-09 | 79.22 | 79.94 | 79.22 | 79.67 | +0.285% | 8,401 | +11.304% |
| 2025-12-08 | 79.31 | 79.47 | 79.16 | 79.44 | +0.139% | 12,872 | +11.621% |
| 2025-12-05 | 79.42 | 79.61 | 79.29 | 79.33 | -0.302% | 2,641 | +11.776% |
| 2025-12-04 | 79.28 | 79.62 | 79.28 | 79.57 | -0.251% | 3,303 | +11.439% |
| 2025-12-03 | 78.24 | 79.77 | 78.24 | 79.77 | +2.351% | 9,035 | +11.159% |
| 2025-12-02 | 77.89 | 78.16 | 77.89 | 77.94 | +0.050% | 4,722 | +13.773% |
| 2025-12-01 | 77.11 | 78.15 | 77.11 | 77.90 | +0.084% | 5,646 | +13.830% |
| 2025-11-28 | 77.93 | 78.03 | 77.83 | 77.83 | -0.227% | 4,040 | +13.926% |
| 2025-11-26 | 77.48 | 78.43 | 77.48 | 78.01 | +0.297% | 3,687 | +13.667% |
| 2025-11-25 | 76.64 | 77.78 | 76.64 | 77.78 | +2.208% | 10,850 | +14.004% |
| 2025-11-24 | 75.32 | 76.34 | 75.32 | 76.10 | +0.703% | 9,826 | +16.522% |
| 2025-11-21 | 73.45 | 75.85 | 73.45 | 75.57 | +3.216% | 24,416 | +17.342% |
| 2025-11-20 | 74.69 | 75.25 | 73.21 | 73.21 | -0.730% | 4,687 | +21.115% |
| 2025-11-19 | 74.09 | 74.13 | 73.65 | 73.75 | -0.269% | 5,360 | +20.231% |
| 2025-11-18 | 73.68 | 74.04 | 73.49 | 73.95 | +0.501% | 5,108 | +19.908% |
| 2025-11-17 | 75.30 | 75.30 | 73.57 | 73.58 | -2.218% | 25,831 | +20.509% |
| 2025-11-14 | 74.73 | 75.47 | 74.61 | 75.25 | -0.200% | 6,551 | +17.836% |
| 2025-11-13 | 75.91 | 76.14 | 75.26 | 75.40 | -1.009% | 7,494 | +17.601% |
| 2025-11-12 | 75.94 | 76.39 | 75.94 | 76.17 | +0.150% | 3,283 | +16.414% |
| 2025-11-11 | 75.56 | 76.06 | 75.55 | 76.06 | +0.324% | 4,508 | +16.589% |
| 2025-11-10 | 75.03 | 75.81 | 74.75 | 75.81 | +1.395% | 5,105 | +16.966% |
| 2025-11-07 | 73.64 | 74.77 | 73.64 | 74.77 | +0.764% | 6,888 | +18.597% |
| 2025-11-06 | 75.11 | 75.11 | 74.14 | 74.20 | -0.999% | 5,312 | +19.504% |
| 2025-11-05 | 73.76 | 74.97 | 73.70 | 74.95 | +2.138% | 9,884 | +18.310% |
| 2025-11-04 | 73.32 | 73.81 | 73.32 | 73.38 | -1.151% | 11,380 | +20.839% |
| 2025-11-03 | 73.60 | 74.23 | 73.60 | 74.23 | +0.848% | 5,843 | +19.449% |
| 2025-10-31 | 74.22 | 74.22 | 73.34 | 73.61 | -0.608% | 6,763 | +20.462% |
| 2025-10-30 | 73.67 | 74.44 | 73.67 | 74.06 | -1.042% | 2,879 | +19.730% |
| 2025-10-29 | 75.07 | 75.60 | 74.84 | 74.84 | -0.576% | 3,291 | +18.482% |
| 2025-10-28 | 75.18 | 75.42 | 74.90 | 75.27 | -0.219% | 2,759 | +17.800% |
| 2025-10-27 | 76.23 | 76.26 | 75.40 | 75.44 | -0.696% | 4,552 | +17.542% |
| 2025-10-24 | 75.88 | 76.14 | 75.88 | 75.97 | +1.372% | 5,000 | +16.724% |
| 2025-10-23 | 75.01 | 75.26 | 74.64 | 74.94 | +0.426% | 3,527 | +18.326% |
| 2025-10-22 | 74.64 | 74.80 | 74.06 | 74.62 | -0.139% | 7,506 | +18.830% |
| 2025-10-21 | 74.18 | 74.78 | 74.17 | 74.72 | +0.477% | 4,377 | +18.664% |
| 2025-10-20 | 73.12 | 74.37 | 73.12 | 74.37 | +2.253% | 7,584 | +19.230% |
| 2025-10-17 | 72.78 | 73.07 | 72.72 | 72.73 | -0.294% | 3,223 | +21.917% |
| 2025-10-16 | 75.38 | 75.38 | 72.80 | 72.95 | -2.968% | 3,919 | +21.559% |
| 2025-10-15 | 75.84 | 75.84 | 74.86 | 75.18 | -0.044% | 5,170 | +17.951% |
| 2025-10-14 | 72.47 | 75.23 | 72.47 | 75.21 | +2.542% | 3,711 | +17.899% |
| 2025-10-13 | 73.34 | 73.35 | 72.89 | 73.35 | +1.608% | 3,716 | +20.896% |
| 2025-10-10 | 74.32 | 74.38 | 72.19 | 72.19 | -2.872% | 7,611 | +22.839% |
| 2025-10-09 | 75.08 | 75.08 | 74.08 | 74.32 | -1.018% | 4,938 | +19.311% |
| 2025-10-08 | 74.87 | 75.14 | 74.74 | 75.08 | +0.476% | 9,941 | +18.097% |
| 2025-10-07 | 75.24 | 75.24 | 74.67 | 74.73 | -1.154% | 2,797 | +18.659% |
| 2025-10-06 | 76.09 | 76.09 | 75.51 | 75.60 | +0.179% | 5,740 | +17.289% |
| 2025-10-03 | 75.88 | 75.92 | 75.47 | 75.47 | +0.904% | 5,731 | +17.499% |
| 2025-10-02 | 75.41 | 75.41 | 74.51 | 74.79 | -0.777% | 4,095 | +18.561% |
| 2025-10-01 | 74.90 | 75.54 | 74.90 | 75.38 | -0.494% | 5,554 | +17.640% |
| 2025-09-30 | 75.69 | 75.85 | 74.92 | 75.75 | +0.091% | 6,324 | +17.058% |
| 2025-09-29 | 76.90 | 76.90 | 75.61 | 75.68 | -1.011% | 5,083 | +17.165% |
| 2025-09-26 | 76.17 | 76.49 | 76.07 | 76.45 | +0.759% | 9,642 | +15.980% |
| 2025-09-25 | 76.19 | 76.19 | 75.74 | 75.88 | -0.874% | 8,486 | +16.860% |
| 2025-09-24 | 77.14 | 77.29 | 76.55 | 76.55 | -0.411% | 4,527 | +15.839% |
| 2025-09-23 | 77.30 | 77.92 | 76.86 | 76.86 | -0.256% | 6,681 | +15.363% |
| 2025-09-22 | 76.69 | 77.06 | 76.46 | 77.06 | +0.516% | 10,611 | +15.069% |
| 2025-09-19 | 78.00 | 78.00 | 76.62 | 76.66 | -1.571% | 35,401 | +15.663% |
| 2025-09-18 | 76.57 | 77.89 | 76.34 | 77.89 | +2.489% | 2,587 | +13.845% |
| 2025-09-17 | 76.29 | 77.09 | 76.00 | 76.00 | -0.096% | 9,276 | +16.680% |
| 2025-09-16 | 76.25 | 76.25 | 75.63 | 76.07 | -0.385% | 13,222 | +16.568% |
| 2025-09-15 | 76.29 | 76.47 | 76.04 | 76.36 | +0.286% | 6,710 | +16.118% |
| 2025-09-12 | 76.87 | 76.87 | 76.15 | 76.15 | -0.916% | 5,749 | +16.450% |
| 2025-09-11 | 75.52 | 76.85 | 75.52 | 76.85 | +1.968% | 1,835 | +15.384% |
| 2025-09-10 | 75.55 | 75.67 | 75.14 | 75.37 | +0.097% | 7,543 | +17.655% |
| 2025-09-09 | 75.76 | 75.76 | 75.21 | 75.29 | -0.930% | 3,269 | +17.769% |
| 2025-09-08 | 76.26 | 76.26 | 75.46 | 76.00 | +0.229% | 4,451 | +16.673% |
| 2025-09-05 | 76.52 | 76.77 | 75.39 | 75.83 | -0.180% | 11,708 | +16.940% |
| 2025-09-04 | 74.92 | 75.96 | 74.92 | 75.96 | +1.405% | 7,475 | +16.730% |
| 2025-09-03 | 75.10 | 75.10 | 74.63 | 74.91 | +0.081% | 3,792 | +18.370% |
| 2025-09-02 | 74.55 | 75.21 | 74.53 | 74.85 | -0.333% | 4,548 | +18.466% |
| 2025-08-29 | 75.59 | 75.59 | 75.10 | 75.10 | -0.647% | 10,062 | +18.072% |
| 2025-08-28 | 75.15 | 75.60 | 75.15 | 75.59 | +0.283% | 4,091 | +17.308% |
| 2025-08-27 | 74.91 | 75.42 | 74.91 | 75.38 | +0.387% | 4,515 | +17.641% |
| 2025-08-26 | 74.73 | 75.16 | 74.73 | 75.08 | +0.674% | 11,142 | +18.096% |
| 2025-08-25 | 75.15 | 75.17 | 74.58 | 74.58 | -1.153% | 3,340 | +18.892% |
| 2025-08-22 | 73.00 | 75.48 | 73.00 | 75.45 | +4.051% | 3,055 | +17.522% |
| 2025-08-21 | 72.29 | 72.51 | 72.29 | 72.51 | +0.115% | 1,910 | +22.282% |
| 2025-08-20 | 72.46 | 72.46 | 72.23 | 72.43 | +0.047% | 2,082 | +22.423% |
| 2025-08-19 | 72.90 | 72.98 | 72.30 | 72.40 | +0.363% | 4,216 | +22.480% |
| 2025-08-18 | 72.28 | 72.32 | 72.08 | 72.14 | +0.075% | 2,933 | +22.924% |
| 2025-08-15 | 72.90 | 72.90 | 72.08 | 72.08 | -1.488% | 2,454 | +23.017% |
| 2025-08-14 | 73.04 | 73.17 | 72.65 | 73.17 | -0.994% | 5,159 | +21.186% |
| 2025-08-13 | 73.16 | 73.95 | 73.16 | 73.90 | +0.837% | 6,212 | +19.982% |
| 2025-08-12 | 71.88 | 73.29 | 71.88 | 73.29 | +2.503% | 33,413 | +20.986% |
| 2025-08-11 | 71.83 | 71.83 | 71.11 | 71.50 | +0.086% | 6,490 | +24.015% |
| 2025-08-08 | 71.23 | 71.70 | 71.23 | 71.44 | +0.027% | 3,396 | +24.121% |
| 2025-08-07 | 71.99 | 71.99 | 70.87 | 71.42 | +0.662% | 23,216 | +24.155% |
| 2025-08-06 | 71.27 | 71.28 | 70.85 | 70.95 | +0.595% | 3,542 | +24.978% |
| 2025-08-05 | 70.74 | 70.74 | 69.97 | 70.53 | +0.321% | 2,883 | +25.722% |
| 2025-08-04 | 69.55 | 70.32 | 69.47 | 70.30 | +1.827% | 6,556 | +26.125% |
| 2025-08-01 | 69.35 | 69.68 | 69.04 | 69.04 | -2.803% | 18,036 | +28.429% |
| 2025-07-31 | 71.34 | 71.42 | 70.84 | 71.03 | -0.322% | 2,142 | +24.830% |
| 2025-07-30 | 72.11 | 72.30 | 71.26 | 71.26 | -0.806% | 3,549 | +24.428% |
| 2025-07-29 | 72.42 | 72.42 | 71.68 | 71.84 | -0.847% | 2,731 | +23.425% |
| 2025-07-28 | 73.11 | 73.11 | 72.00 | 72.46 | -0.110% | 4,255 | +22.380% |
| 2025-07-25 | 72.72 | 72.72 | 72.32 | 72.54 | -0.095% | 2,555 | +22.246% |
| 2025-07-24 | 73.50 | 73.50 | 72.55 | 72.60 | -0.977% | 5,240 | +22.130% |
| 2025-07-23 | 72.75 | 73.32 | 72.75 | 73.32 | +1.575% | 1,467 | +20.936% |
| 2025-07-22 | 72.08 | 72.30 | 71.97 | 72.18 | +0.816% | 1,164 | +22.840% |
| 2025-07-21 | 72.85 | 72.85 | 71.60 | 71.60 | -1.299% | 2,606 | +23.843% |
| 2025-07-18 | 72.87 | 73.23 | 72.43 | 72.54 | -0.086% | 3,105 | +22.234% |
| 2025-07-17 | 72.58 | 72.66 | 72.25 | 72.60 | +0.778% | 1,818 | +22.130% |
| 2025-07-16 | 71.65 | 72.04 | 70.99 | 72.04 | +0.982% | 9,032 | +23.080% |
| 2025-07-15 | 72.37 | 72.37 | 71.34 | 71.34 | -2.084% | 1,000 | +24.289% |
| 2025-07-14 | 72.16 | 72.86 | 72.16 | 72.86 | +1.070% | 3,852 | +21.700% |
| 2025-07-11 | 72.46 | 72.56 | 72.07 | 72.09 | -1.500% | 8,826 | +23.002% |
| 2025-07-10 | 73.31 | 73.37 | 72.92 | 73.19 | +0.104% | 2,338 | +21.157% |
| 2025-07-09 | 73.70 | 73.70 | 72.64 | 73.11 | +0.047% | 2,501 | +21.282% |
| 2025-07-08 | 73.56 | 73.70 | 73.08 | 73.08 | -0.804% | 5,028 | +21.339% |
| 2025-07-07 | 74.00 | 74.00 | 73.35 | 73.67 | -0.846% | 6,869 | +20.364% |
| 2025-07-03 | 73.93 | 74.39 | 73.93 | 74.30 | +1.089% | 2,209 | +19.346% |
| 2025-07-02 | 72.32 | 73.50 | 72.21 | 73.50 | +1.863% | 3,301 | +20.645% |
| 2025-07-01 | 71.39 | 72.79 | 71.39 | 72.15 | +0.726% | 9,329 | +22.893% |
| 2025-06-30 | 71.72 | 71.86 | 71.38 | 71.63 | +0.453% | 6,304 | +23.785% |
| 2025-06-27 | 70.76 | 71.49 | 70.76 | 71.31 | +0.592% | 4,493 | +24.346% |
| 2025-06-26 | 69.57 | 70.90 | 69.45 | 70.89 | +1.385% | 4,089 | +25.082% |
| 2025-06-25 | 71.40 | 71.40 | 69.92 | 69.92 | -1.803% | 4,947 | +26.815% |
| 2025-06-24 | 70.62 | 71.28 | 70.62 | 71.21 | +1.413% | 16,413 | +24.528% |
| 2025-06-23 | 69.45 | 70.21 | 68.98 | 70.21 | +1.359% | 5,301 | +26.287% |
| 2025-06-20 | 69.58 | 69.58 | 69.25 | 69.27 | -0.265% | 3,241 | +28.004% |
| 2025-06-18 | 69.32 | 69.89 | 69.32 | 69.46 | +0.288% | 4,466 | +27.664% |
| 2025-06-17 | 69.44 | 69.90 | 69.26 | 69.26 | -0.433% | 3,002 | +28.032% |
| 2025-06-16 | 69.33 | 69.88 | 69.30 | 69.56 | +1.932% | 2,844 | +27.478% |
| 2025-06-13 | 69.18 | 69.18 | 68.24 | 68.24 | -2.161% | 4,466 | +29.941% |
| 2025-06-12 | 69.60 | 69.75 | 69.42 | 69.75 | +0.341% | 1,093 | +27.134% |
| 2025-06-11 | 69.57 | 69.96 | 69.43 | 69.51 | +0.594% | 3,511 | +27.567% |
| 2025-06-10 | 69.43 | 69.43 | 68.95 | 69.10 | -0.365% | 2,792 | +28.325% |
| 2025-06-09 | 69.20 | 69.50 | 69.20 | 69.35 | +0.859% | 1,511 | +27.857% |
| 2025-06-06 | 68.00 | 68.76 | 68.00 | 68.76 | +2.042% | 9,131 | +28.956% |
| 2025-06-05 | 67.78 | 67.78 | 67.39 | 67.39 | -0.253% | 20,707 | +31.589% |
| 2025-06-04 | 67.78 | 67.78 | 67.40 | 67.56 | -0.390% | 1,354 | +31.256% |
| 2025-06-03 | 67.91 | 68.10 | 67.72 | 67.82 | +1.495% | 2,174 | +30.745% |
| 2025-06-02 | 67.10 | 67.10 | 66.82 | 66.82 | -0.027% | 4,082 | +32.699% |
| 2025-05-30 | 67.32 | 67.32 | 66.84 | 66.84 | -0.527% | 4,228 | +32.663% |
| 2025-05-29 | 67.50 | 67.50 | 66.89 | 67.19 | +0.284% | 2,998 | +31.964% |
| 2025-05-28 | 67.47 | 67.47 | 67.00 | 67.00 | -1.087% | 3,373 | +32.339% |
| 2025-05-27 | 66.64 | 67.74 | 66.55 | 67.74 | +3.194% | 7,282 | +30.900% |
| 2025-05-23 | 65.21 | 65.92 | 65.21 | 65.64 | +0.214% | 1,506 | +35.080% |
| 2025-05-22 | 65.39 | 65.89 | 65.34 | 65.50 | -0.137% | 5,825 | +35.369% |
| 2025-05-21 | 66.66 | 66.66 | 65.59 | 65.59 | -1.925% | 2,346 | +35.183% |
| 2025-05-20 | 67.06 | 67.25 | 66.88 | 66.88 | -0.133% | 2,628 | +32.581% |
| 2025-05-19 | 66.36 | 66.97 | 66.36 | 66.97 | -0.380% | 2,882 | +32.405% |
| 2025-05-16 | 66.98 | 67.30 | 66.88 | 67.23 | +0.502% | 5,466 | +31.902% |
| 2025-05-15 | 66.48 | 66.95 | 66.35 | 66.89 | +0.353% | 4,655 | +32.564% |
| 2025-05-14 | 66.68 | 66.87 | 66.57 | 66.66 | -0.454% | 2,439 | +33.031% |
| 2025-05-13 | 66.87 | 67.34 | 66.86 | 66.96 | +1.131% | 5,825 | +32.427% |
| 2025-05-12 | 66.85 | 66.85 | 66.14 | 66.21 | +2.605% | 4,015 | +33.925% |
| 2025-05-09 | 64.26 | 64.55 | 64.15 | 64.53 | +0.621% | 2,875 | +37.414% |
| 2025-05-08 | 62.96 | 64.41 | 62.95 | 64.13 | +3.388% | 2,825 | +38.268% |
| 2025-05-07 | 62.23 | 62.30 | 61.78 | 62.03 | +0.278% | 5,983 | +42.952% |
| 2025-05-06 | 61.45 | 62.04 | 61.45 | 61.86 | -0.696% | 4,752 | +43.350% |
| 2025-05-05 | 62.05 | 62.70 | 62.05 | 62.29 | -0.456% | 2,265 | +42.352% |
| 2025-05-02 | 61.93 | 62.69 | 61.78 | 62.58 | +2.600% | 4,649 | +41.703% |
| 2025-05-01 | 61.42 | 61.57 | 60.84 | 60.99 | -0.468% | 7,339 | +45.387% |
| 2025-04-30 | 60.82 | 61.28 | 60.74 | 61.28 | -0.645% | 21,737 | +44.707% |
| 2025-04-29 | 60.76 | 61.67 | 60.76 | 61.67 | +1.314% | 4,101 | +43.774% |
| 2025-04-28 | 60.82 | 61.21 | 60.28 | 60.88 | +0.272% | 11,146 | +45.662% |
| 2025-04-25 | 60.35 | 60.71 | 60.02 | 60.71 | -0.181% | 6,213 | +46.058% |
| 2025-04-24 | 59.93 | 60.82 | 59.93 | 60.82 | +1.252% | 25,217 | +45.794% |
| 2025-04-23 | 61.04 | 61.13 | 59.82 | 60.07 | +0.939% | 7,320 | +47.620% |
| 2025-04-22 | 58.56 | 59.64 | 58.56 | 59.51 | +2.523% | 8,859 | +49.005% |
| 2025-04-21 | 58.44 | 58.48 | 57.42 | 58.04 | -1.851% | 5,228 | +52.765% |
| 2025-04-17 | 59.00 | 59.27 | 58.78 | 59.14 | +1.058% | 11,102 | +49.937% |
| 2025-04-16 | 58.47 | 58.91 | 58.24 | 58.52 | +0.086% | 9,918 | +51.524% |
| 2025-04-15 | 58.56 | 58.92 | 58.40 | 58.47 | +0.051% | 3,396 | +51.653% |
| 2025-04-14 | 59.07 | 59.07 | 57.76 | 58.44 | 0.000% | 18,220 | +51.731% |