FFTY
CapForce IBD 50 ETF
stockNYSEETF
At CloseOct 2, 2026
35.39USD+1.610%(+0.56)15,192
After-hoursOct 2, 2026 4:10:30 PM EDT
35.39USD+1.610%(+0.56)
FFTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.30 | 35.41 | 35.13 | 35.39 | +1.610% | 15,192 | 0.000% |
| 2026-10-01 | 34.85 | 35.00 | 34.74 | 34.83 | +0.057% | 7,160 | +1.610% |
| 2026-09-30 | 35.14 | 35.15 | 34.81 | 34.81 | -0.259% | 1,475 | +1.667% |
| 2026-09-29 | 34.77 | 34.90 | 34.69 | 34.90 | +0.405% | 5,542 | +1.403% |
| 2026-09-28 | 34.52 | 34.92 | 34.52 | 34.76 | -1.043% | 5,982 | +1.814% |
| 2026-09-25 | 35.20 | 35.28 | 35.13 | 35.13 | -0.033% | 11,784 | +0.752% |
| 2026-09-24 | 34.62 | 35.18 | 34.62 | 35.14 | +0.531% | 9,540 | +0.718% |
| 2026-09-23 | 35.43 | 35.43 | 34.90 | 34.95 | -1.708% | 8,567 | +1.253% |
| 2026-09-22 | 35.60 | 35.64 | 35.40 | 35.56 | +0.141% | 19,357 | -0.476% |
| 2026-09-21 | 35.55 | 35.59 | 35.41 | 35.51 | +0.566% | 8,979 | -0.336% |
| 2026-09-18 | 35.22 | 35.31 | 35.03 | 35.31 | +0.427% | 6,634 | +0.228% |
| 2026-09-17 | 35.27 | 35.46 | 35.16 | 35.16 | +1.296% | 12,413 | +0.656% |
| 2026-09-16 | 34.62 | 35.05 | 34.34 | 34.71 | +0.550% | 3,494 | +1.961% |
| 2026-09-15 | 34.48 | 34.52 | 34.37 | 34.52 | -1.019% | 5,585 | +2.522% |
| 2026-09-14 | 34.65 | 34.94 | 34.61 | 34.88 | -1.049% | 4,604 | +1.478% |
| 2026-09-11 | 35.33 | 35.64 | 35.22 | 35.24 | +0.146% | 8,115 | +0.413% |
| 2026-09-10 | 35.44 | 35.44 | 35.19 | 35.19 | -1.519% | 10,822 | +0.560% |
| 2026-09-09 | 35.93 | 36.02 | 35.73 | 35.74 | -1.490% | 3,282 | -0.967% |
| 2026-09-08 | 36.17 | 36.55 | 36.07 | 36.28 | -0.009% | 6,857 | -2.443% |
| 2026-09-04 | 36.45 | 36.45 | 36.19 | 36.28 | -0.695% | 9,304 | -2.451% |
| 2026-09-03 | 36.30 | 36.53 | 36.20 | 36.53 | +1.734% | 8,918 | -3.129% |
| 2026-09-02 | 35.65 | 36.03 | 35.63 | 35.91 | +1.354% | 17,579 | -1.449% |
| 2026-09-01 | 35.73 | 36.07 | 35.43 | 35.43 | -2.199% | 14,110 | -0.115% |
| 2026-08-31 | 36.42 | 36.42 | 35.90 | 36.23 | -0.962% | 35,795 | -2.311% |
| 2026-08-28 | 37.08 | 37.08 | 36.39 | 36.58 | -1.851% | 18,559 | -3.252% |
| 2026-08-27 | 36.96 | 37.28 | 36.96 | 37.27 | +0.948% | 7,811 | -5.043% |
| 2026-08-26 | 36.65 | 37.02 | 36.65 | 36.92 | +0.081% | 7,964 | -4.142% |
| 2026-08-25 | 37.06 | 37.06 | 36.66 | 36.89 | +0.095% | 52,869 | -4.065% |
| 2026-08-24 | 36.75 | 37.00 | 36.75 | 36.85 | -0.149% | 11,127 | -3.973% |
| 2026-08-21 | 36.56 | 36.91 | 36.45 | 36.91 | +1.513% | 8,345 | -4.116% |
| 2026-08-20 | 36.82 | 36.83 | 36.36 | 36.36 | -2.110% | 17,689 | -2.666% |
| 2026-08-19 | 37.45 | 37.45 | 36.98 | 37.14 | -0.070% | 5,567 | -4.720% |
| 2026-08-18 | 37.57 | 37.60 | 37.17 | 37.17 | -2.364% | 17,406 | -4.787% |
| 2026-08-17 | 37.78 | 38.18 | 37.77 | 38.07 | +0.741% | 12,049 | -7.038% |
| 2026-08-14 | 37.39 | 37.89 | 37.39 | 37.79 | +0.989% | 12,631 | -6.349% |
| 2026-08-13 | 37.36 | 37.59 | 37.35 | 37.42 | +0.673% | 15,464 | -5.423% |
| 2026-08-12 | 37.30 | 37.30 | 37.02 | 37.17 | +0.514% | 23,951 | -4.787% |
| 2026-08-11 | 36.68 | 37.15 | 36.68 | 36.98 | +0.790% | 42,803 | -4.298% |
| 2026-08-10 | 36.60 | 37.03 | 36.60 | 36.69 | +0.055% | 18,794 | -3.542% |
| 2026-08-07 | 36.97 | 36.97 | 36.64 | 36.67 | -0.838% | 18,909 | -3.489% |
| 2026-08-06 | 37.78 | 37.78 | 36.95 | 36.98 | -3.016% | 21,917 | -4.298% |
| 2026-08-05 | 38.38 | 38.69 | 38.13 | 38.13 | +0.237% | 22,437 | -7.184% |
| 2026-08-04 | 37.48 | 38.12 | 37.48 | 38.04 | +2.478% | 27,114 | -6.965% |
| 2026-08-03 | 37.06 | 37.23 | 37.00 | 37.12 | +0.351% | 18,992 | -4.659% |
| 2026-07-31 | 37.44 | 37.44 | 36.87 | 36.99 | -0.911% | 12,943 | -4.324% |
| 2026-07-30 | 36.86 | 37.39 | 36.63 | 37.33 | +1.911% | 26,048 | -5.195% |
| 2026-07-29 | 37.34 | 37.38 | 36.58 | 36.63 | -1.849% | 14,295 | -3.384% |
| 2026-07-28 | 37.16 | 37.37 | 36.54 | 37.32 | +0.431% | 31,606 | -5.170% |
| 2026-07-27 | 37.62 | 37.81 | 36.89 | 37.16 | -0.402% | 15,758 | -4.762% |
| 2026-07-24 | 37.88 | 37.88 | 37.25 | 37.31 | -1.034% | 27,786 | -5.144% |
| 2026-07-23 | 37.74 | 37.74 | 37.34 | 37.70 | -0.842% | 44,229 | -6.126% |
| 2026-07-22 | 38.33 | 38.43 | 38.02 | 38.02 | -1.477% | 17,880 | -6.916% |
| 2026-07-21 | 38.31 | 38.76 | 38.31 | 38.59 | +1.419% | 17,611 | -8.291% |
| 2026-07-20 | 38.50 | 38.78 | 38.03 | 38.05 | -0.860% | 21,842 | -6.989% |
| 2026-07-17 | 37.72 | 38.64 | 37.32 | 38.38 | -0.078% | 48,282 | -7.789% |
| 2026-07-16 | 39.27 | 39.49 | 38.26 | 38.41 | -2.932% | 22,468 | -7.861% |
| 2026-07-15 | 39.95 | 39.95 | 39.11 | 39.57 | -0.403% | 15,644 | -10.562% |
| 2026-07-14 | 39.73 | 39.77 | 39.39 | 39.73 | +1.481% | 19,748 | -10.922% |
| 2026-07-13 | 39.93 | 39.93 | 39.03 | 39.15 | -2.660% | 32,513 | -9.603% |
| 2026-07-10 | 41.04 | 41.04 | 40.05 | 40.22 | -2.070% | 17,943 | -12.007% |
| 2026-07-09 | 40.75 | 41.39 | 40.75 | 41.07 | +2.675% | 39,640 | -13.829% |
| 2026-07-08 | 39.52 | 40.35 | 39.29 | 40.00 | -0.200% | 30,122 | -11.524% |
| 2026-07-07 | 40.89 | 40.89 | 39.35 | 40.08 | -3.212% | 61,494 | -11.700% |
| 2026-07-06 | 41.28 | 42.26 | 41.28 | 41.41 | +1.845% | 59,221 | -14.536% |
| 2026-07-02 | 42.70 | 42.70 | 40.18 | 40.66 | -4.172% | 59,302 | -12.960% |
| 2026-07-01 | 43.00 | 43.10 | 42.38 | 42.43 | -2.572% | 31,349 | -16.591% |
| 2026-06-30 | 42.90 | 43.76 | 42.87 | 43.55 | +2.086% | 34,978 | -18.736% |
| 2026-06-29 | 41.91 | 42.69 | 40.94 | 42.66 | +2.845% | 31,122 | -17.040% |
| 2026-06-26 | 41.89 | 42.04 | 41.18 | 41.48 | -2.354% | 34,723 | -14.680% |
| 2026-06-25 | 43.05 | 43.34 | 41.85 | 42.48 | +1.530% | 34,202 | -16.689% |
| 2026-06-24 | 42.14 | 42.40 | 41.30 | 41.84 | -0.618% | 21,577 | -15.414% |
| 2026-06-23 | 41.94 | 42.83 | 41.61 | 42.10 | -4.209% | 34,476 | -15.937% |
| 2026-06-22 | 43.56 | 44.08 | 43.36 | 43.95 | +2.304% | 64,624 | -19.475% |
| 2026-06-18 | 42.42 | 43.05 | 42.01 | 42.96 | +3.319% | 31,491 | -17.620% |
| 2026-06-17 | 41.81 | 42.58 | 41.57 | 41.58 | +0.217% | 25,952 | -14.886% |
| 2026-06-16 | 42.69 | 42.72 | 41.40 | 41.49 | -2.376% | 42,927 | -14.701% |
| 2026-06-15 | 42.58 | 42.71 | 42.18 | 42.50 | +2.806% | 53,465 | -16.728% |
| 2026-06-12 | 41.42 | 42.03 | 41.15 | 41.34 | +0.024% | 20,538 | -14.391% |
| 2026-06-11 | 39.42 | 41.42 | 39.42 | 41.33 | +6.411% | 21,168 | -14.371% |
| 2026-06-10 | 39.06 | 40.49 | 38.83 | 38.84 | -1.696% | 20,713 | -8.881% |
| 2026-06-09 | 40.61 | 41.19 | 37.26 | 39.51 | -1.151% | 99,589 | -10.426% |
| 2026-06-08 | 40.27 | 40.52 | 39.70 | 39.97 | +2.147% | 58,724 | -11.457% |
| 2026-06-05 | 41.20 | 41.20 | 38.99 | 39.13 | -7.472% | 66,158 | -9.556% |
| 2026-06-04 | 40.72 | 42.65 | 40.48 | 42.29 | +1.148% | 42,567 | -16.314% |
| 2026-06-03 | 42.17 | 42.17 | 40.97 | 41.81 | -0.143% | 50,756 | -15.354% |
| 2026-06-02 | 40.93 | 41.90 | 40.93 | 41.87 | +3.077% | 53,441 | -15.475% |
| 2026-06-01 | 40.31 | 41.05 | 39.95 | 40.62 | -0.246% | 28,566 | -12.874% |
| 2026-05-29 | 41.01 | 41.01 | 39.91 | 40.72 | -0.367% | 21,653 | -13.088% |
| 2026-05-28 | 40.69 | 41.16 | 40.17 | 40.87 | +0.492% | 34,515 | -13.407% |
| 2026-05-27 | 41.39 | 41.39 | 40.20 | 40.67 | -0.684% | 31,892 | -12.981% |
| 2026-05-26 | 41.02 | 41.17 | 40.76 | 40.95 | +2.516% | 24,367 | -13.576% |
| 2026-05-22 | 40.42 | 40.42 | 39.85 | 39.95 | -0.362% | 17,908 | -11.402% |
| 2026-05-21 | 39.64 | 40.34 | 39.64 | 40.09 | +0.779% | 26,226 | -11.722% |
| 2026-05-20 | 39.38 | 40.12 | 39.27 | 39.78 | +2.262% | 73,179 | -11.034% |
| 2026-05-19 | 39.04 | 39.36 | 38.27 | 38.90 | -1.842% | 71,542 | -9.022% |
| 2026-05-18 | 40.85 | 40.85 | 39.27 | 39.63 | -2.461% | 65,397 | -10.697% |
| 2026-05-15 | 40.97 | 41.02 | 40.32 | 40.63 | -3.629% | 43,279 | -12.895% |
| 2026-05-14 | 42.03 | 42.22 | 41.60 | 42.16 | +0.477% | 31,991 | -16.056% |
| 2026-05-13 | 41.90 | 42.30 | 40.87 | 41.96 | +1.206% | 38,941 | -15.656% |
| 2026-05-12 | 41.47 | 41.51 | 39.95 | 41.46 | -1.286% | 64,165 | -14.639% |
| 2026-05-11 | 41.05 | 42.09 | 41.05 | 42.00 | +2.916% | 51,321 | -15.737% |
| 2026-05-08 | 40.73 | 40.93 | 40.37 | 40.81 | +1.796% | 31,054 | -13.280% |
| 2026-05-07 | 41.67 | 41.71 | 39.81 | 40.09 | -2.789% | 51,111 | -11.722% |
| 2026-05-06 | 41.18 | 41.30 | 40.02 | 41.24 | +2.409% | 79,936 | -14.184% |
| 2026-05-05 | 39.91 | 40.62 | 39.91 | 40.27 | +3.708% | 85,280 | -12.117% |
| 2026-05-04 | 38.83 | 39.05 | 38.48 | 38.83 | +0.544% | 47,942 | -8.858% |
| 2026-05-01 | 38.15 | 38.67 | 38.15 | 38.62 | +1.338% | 31,824 | -8.362% |
| 2026-04-30 | 37.21 | 38.18 | 37.09 | 38.11 | +4.612% | 41,592 | -7.136% |
| 2026-04-29 | 36.54 | 36.57 | 36.06 | 36.43 | +0.110% | 81,194 | -2.853% |
| 2026-04-28 | 36.72 | 37.15 | 35.84 | 36.39 | -3.815% | 39,832 | -2.746% |
| 2026-04-27 | 37.60 | 37.87 | 37.07 | 37.83 | -0.175% | 15,847 | -6.457% |
| 2026-04-24 | 38.01 | 38.08 | 37.48 | 37.90 | +1.337% | 33,389 | -6.621% |
| 2026-04-23 | 37.24 | 38.00 | 36.81 | 37.40 | +0.322% | 28,975 | -5.373% |
| 2026-04-22 | 37.21 | 37.35 | 36.86 | 37.28 | +1.691% | 10,255 | -5.068% |
| 2026-04-21 | 37.60 | 37.60 | 36.57 | 36.66 | -1.319% | 119,422 | -3.463% |
| 2026-04-20 | 36.54 | 37.15 | 36.40 | 37.15 | +1.475% | 83,380 | -4.736% |
| 2026-04-17 | 36.38 | 36.91 | 36.36 | 36.61 | +2.263% | 32,697 | -3.331% |
| 2026-04-16 | 35.93 | 36.09 | 35.71 | 35.80 | -0.500% | 30,376 | -1.144% |
| 2026-04-15 | 36.68 | 36.68 | 35.68 | 35.98 | -1.855% | 40,166 | -1.638% |
| 2026-04-14 | 36.74 | 36.83 | 36.42 | 36.66 | +1.551% | 63,171 | -3.463% |
| 2026-04-13 | 35.47 | 36.15 | 35.42 | 36.10 | +1.205% | 36,492 | -1.965% |
| 2026-04-10 | 35.82 | 36.00 | 35.55 | 35.67 | +0.281% | 23,758 | -0.783% |
| 2026-04-09 | 35.43 | 35.80 | 35.38 | 35.57 | +0.708% | 83,503 | -0.504% |
| 2026-04-08 | 35.19 | 35.48 | 34.92 | 35.32 | +3.943% | 115,778 | +0.200% |
| 2026-04-07 | 34.01 | 34.22 | 33.68 | 33.98 | -0.585% | 41,285 | +4.151% |
| 2026-04-06 | 34.33 | 34.40 | 34.05 | 34.18 | -0.321% | 50,615 | +3.542% |
| 2026-04-02 | 33.08 | 34.57 | 32.93 | 34.29 | +0.853% | 50,291 | +3.210% |
| 2026-04-01 | 33.93 | 34.40 | 33.91 | 34.00 | +1.766% | 69,242 | +4.090% |
| 2026-03-31 | 32.42 | 33.41 | 32.42 | 33.41 | +4.997% | 49,779 | +5.928% |
| 2026-03-30 | 33.62 | 33.62 | 31.61 | 31.82 | -4.559% | 191,069 | +11.221% |
| 2026-03-27 | 33.51 | 33.65 | 33.20 | 33.34 | -0.803% | 25,109 | +6.151% |
| 2026-03-26 | 34.70 | 34.76 | 33.57 | 33.61 | -5.030% | 54,273 | +5.298% |
| 2026-03-25 | 35.60 | 35.78 | 35.24 | 35.39 | +0.483% | 45,090 | +0.002% |
| 2026-03-24 | 34.83 | 35.35 | 34.37 | 35.22 | +1.792% | 52,295 | +0.484% |
| 2026-03-23 | 34.25 | 35.35 | 34.25 | 34.60 | +2.579% | 51,971 | +2.285% |
| 2026-03-20 | 34.99 | 35.05 | 33.51 | 33.73 | -3.821% | 100,732 | +4.923% |
| 2026-03-19 | 34.17 | 35.33 | 33.96 | 35.07 | -1.239% | 121,623 | +0.914% |
| 2026-03-18 | 35.98 | 36.11 | 35.49 | 35.51 | -2.659% | 57,003 | -0.336% |
| 2026-03-17 | 36.41 | 36.78 | 36.18 | 36.48 | +0.829% | 24,730 | -2.986% |
| 2026-03-16 | 35.92 | 36.55 | 35.84 | 36.18 | +1.801% | 72,801 | -2.182% |
| 2026-03-13 | 36.86 | 37.01 | 35.46 | 35.54 | -3.293% | 103,495 | -0.420% |
| 2026-03-12 | 37.66 | 37.66 | 36.43 | 36.75 | -3.213% | 139,354 | -3.699% |
| 2026-03-11 | 38.19 | 38.28 | 37.46 | 37.97 | -1.223% | 50,929 | -6.793% |
| 2026-03-10 | 38.33 | 39.09 | 38.33 | 38.44 | +1.345% | 133,831 | -7.933% |
| 2026-03-09 | 35.96 | 37.96 | 35.70 | 37.93 | +3.183% | 110,243 | -6.695% |
| 2026-03-06 | 36.67 | 37.73 | 36.55 | 36.76 | -2.803% | 78,361 | -3.725% |
| 2026-03-05 | 38.72 | 38.72 | 36.89 | 37.82 | -3.668% | 92,325 | -6.424% |
| 2026-03-04 | 39.55 | 39.59 | 38.77 | 39.26 | +1.657% | 87,542 | -9.856% |
| 2026-03-03 | 39.20 | 39.21 | 37.71 | 38.62 | -6.895% | 110,183 | -8.362% |
| 2026-03-02 | 41.02 | 41.50 | 40.59 | 41.48 | +1.443% | 113,722 | -14.680% |
| 2026-02-27 | 40.48 | 40.95 | 40.32 | 40.89 | +0.516% | 103,266 | -13.449% |
| 2026-02-26 | 40.47 | 40.74 | 39.36 | 40.68 | -0.221% | 85,907 | -13.002% |
| 2026-02-25 | 40.92 | 41.18 | 40.64 | 40.77 | +0.841% | 103,494 | -13.195% |
| 2026-02-24 | 39.30 | 40.57 | 39.30 | 40.43 | +1.608% | 81,490 | -12.465% |
| 2026-02-23 | 39.34 | 39.88 | 39.30 | 39.79 | +1.324% | 84,740 | -11.057% |
| 2026-02-20 | 38.46 | 39.42 | 38.36 | 39.27 | +1.841% | 110,951 | -9.879% |
| 2026-02-19 | 37.81 | 38.59 | 37.64 | 38.56 | +1.287% | 51,307 | -8.219% |
| 2026-02-18 | 38.06 | 38.73 | 37.80 | 38.07 | +0.874% | 136,867 | -7.038% |
| 2026-02-17 | 37.48 | 38.08 | 36.72 | 37.74 | -1.282% | 45,398 | -6.225% |
| 2026-02-13 | 37.44 | 38.53 | 37.02 | 38.23 | +2.879% | 77,530 | -7.427% |
| 2026-02-12 | 38.87 | 39.05 | 37.13 | 37.16 | -4.202% | 130,634 | -4.762% |
| 2026-02-11 | 38.75 | 38.82 | 37.51 | 38.79 | +2.348% | 80,496 | -8.764% |
| 2026-02-10 | 37.84 | 38.08 | 37.65 | 37.90 | -0.342% | 38,104 | -6.621% |
| 2026-02-09 | 36.75 | 38.14 | 36.60 | 38.03 | +4.392% | 110,751 | -6.940% |
| 2026-02-06 | 35.22 | 36.52 | 35.22 | 36.43 | +6.365% | 83,157 | -2.853% |
| 2026-02-05 | 34.47 | 35.56 | 34.23 | 34.25 | -3.684% | 109,894 | +3.330% |
| 2026-02-04 | 37.38 | 37.38 | 34.48 | 35.56 | -3.710% | 215,633 | -0.476% |
| 2026-02-03 | 37.05 | 37.05 | 35.87 | 36.93 | +2.726% | 115,714 | -4.168% |
| 2026-02-02 | 35.34 | 36.32 | 35.34 | 35.95 | +0.559% | 123,492 | -1.556% |
| 2026-01-30 | 37.15 | 37.76 | 35.69 | 35.75 | -7.239% | 214,047 | -1.005% |
| 2026-01-29 | 39.90 | 39.90 | 37.63 | 38.54 | -2.603% | 116,410 | -8.172% |
| 2026-01-28 | 39.60 | 39.64 | 38.91 | 39.57 | +1.073% | 136,357 | -10.562% |
| 2026-01-27 | 38.56 | 39.15 | 38.34 | 39.15 | +2.299% | 96,861 | -9.603% |
| 2026-01-26 | 38.77 | 39.41 | 38.26 | 38.27 | +0.026% | 119,431 | -7.524% |
| 2026-01-23 | 38.32 | 38.54 | 37.77 | 38.26 | +0.105% | 96,747 | -7.500% |
| 2026-01-22 | 37.95 | 38.45 | 37.58 | 38.22 | +1.893% | 64,275 | -7.403% |
| 2026-01-21 | 38.29 | 38.29 | 36.92 | 37.51 | -0.741% | 147,144 | -5.650% |
| 2026-01-20 | 37.25 | 38.06 | 37.25 | 37.79 | +1.668% | 101,505 | -6.349% |
| 2026-01-16 | 37.30 | 37.48 | 36.92 | 37.17 | +0.351% | 92,650 | -4.787% |
| 2026-01-15 | 37.13 | 37.40 | 37.03 | 37.04 | +0.108% | 94,720 | -4.453% |
| 2026-01-14 | 37.40 | 37.40 | 36.64 | 37.00 | -0.404% | 44,971 | -4.350% |
| 2026-01-13 | 37.31 | 37.31 | 36.87 | 37.15 | -0.535% | 125,914 | -4.736% |
| 2026-01-12 | 36.93 | 37.35 | 36.71 | 37.35 | +1.993% | 145,264 | -5.246% |
| 2026-01-09 | 36.57 | 36.95 | 36.44 | 36.62 | +1.049% | 103,995 | -3.357% |
| 2026-01-08 | 36.48 | 36.59 | 35.94 | 36.24 | -1.388% | 65,307 | -2.344% |
| 2026-01-07 | 36.41 | 36.93 | 36.25 | 36.75 | +0.136% | 79,782 | -3.699% |
| 2026-01-06 | 35.78 | 36.70 | 35.71 | 36.70 | +3.293% | 52,453 | -3.568% |
| 2026-01-05 | 35.21 | 35.59 | 35.06 | 35.53 | +1.922% | 80,479 | -0.392% |
| 2026-01-02 | 35.38 | 35.38 | 34.32 | 34.86 | +0.144% | 83,826 | +1.522% |
| 2025-12-31 | 35.15 | 35.25 | 34.81 | 34.81 | -2.247% | 48,298 | +1.668% |
| 2025-12-30 | 36.07 | 36.14 | 35.54 | 35.61 | -0.336% | 149,676 | -0.616% |
| 2025-12-29 | 35.80 | 35.97 | 35.55 | 35.73 | -1.868% | 59,380 | -0.950% |
| 2025-12-26 | 36.40 | 36.51 | 36.15 | 36.41 | +0.552% | 138,779 | -2.800% |
| 2025-12-24 | 36.12 | 36.24 | 35.99 | 36.21 | +0.333% | 54,486 | -2.263% |
| 2025-12-23 | 36.43 | 36.47 | 35.83 | 36.09 | -0.906% | 190,259 | -1.938% |
| 2025-12-22 | 36.03 | 36.49 | 35.97 | 36.42 | +3.056% | 135,859 | -2.826% |
| 2025-12-19 | 34.38 | 35.50 | 34.38 | 35.34 | +3.789% | 77,866 | +0.143% |
| 2025-12-18 | 34.27 | 34.55 | 33.87 | 34.05 | +1.916% | 87,788 | +3.937% |
| 2025-12-17 | 34.44 | 34.58 | 33.34 | 33.41 | -2.253% | 96,460 | +5.928% |
| 2025-12-16 | 34.25 | 34.54 | 33.82 | 34.18 | -0.495% | 97,926 | +3.542% |
| 2025-12-15 | 35.21 | 35.21 | 34.34 | 34.35 | -0.780% | 84,788 | +3.029% |
| 2025-12-12 | 36.08 | 36.08 | 34.41 | 34.62 | -3.646% | 134,258 | +2.226% |
| 2025-12-11 | 35.56 | 36.09 | 35.05 | 35.93 | +0.729% | 70,755 | -1.501% |
| 2025-12-10 | 35.22 | 35.87 | 35.04 | 35.67 | +1.364% | 98,535 | -0.783% |
| 2025-12-09 | 35.23 | 35.48 | 35.07 | 35.19 | +0.028% | 43,487 | +0.570% |
| 2025-12-08 | 35.59 | 35.67 | 35.18 | 35.18 | -0.227% | 77,646 | +0.599% |
| 2025-12-05 | 35.56 | 35.62 | 35.18 | 35.26 | -0.367% | 80,712 | +0.370% |
| 2025-12-04 | 34.88 | 35.44 | 34.84 | 35.39 | +1.085% | 169,810 | +0.002% |
| 2025-12-03 | 34.90 | 35.09 | 34.55 | 35.01 | +0.661% | 119,676 | +1.087% |
| 2025-12-02 | 35.47 | 35.95 | 34.78 | 34.78 | -1.417% | 144,439 | +1.756% |
| 2025-12-01 | 35.43 | 35.56 | 35.15 | 35.28 | -1.287% | 147,905 | +0.313% |
| 2025-11-28 | 35.79 | 35.79 | 35.55 | 35.74 | +0.281% | 98,075 | -0.978% |
| 2025-11-26 | 35.09 | 35.75 | 35.06 | 35.64 | +2.033% | 236,687 | -0.700% |
| 2025-11-25 | 34.69 | 34.93 | 34.31 | 34.93 | +0.605% | 173,194 | +1.319% |
| 2025-11-24 | 33.50 | 34.75 | 33.50 | 34.72 | +4.578% | 194,049 | +1.931% |
| 2025-11-21 | 32.73 | 33.41 | 31.89 | 33.20 | +1.685% | 240,790 | +6.598% |
| 2025-11-20 | 35.13 | 35.31 | 32.64 | 32.65 | -4.448% | 256,742 | +8.394% |
| 2025-11-19 | 34.09 | 34.84 | 33.81 | 34.17 | +1.035% | 92,258 | +3.572% |
| 2025-11-18 | 33.67 | 34.30 | 33.29 | 33.82 | -0.500% | 238,782 | +4.644% |
| 2025-11-17 | 34.25 | 34.75 | 33.67 | 33.99 | -0.962% | 232,961 | +4.121% |
| 2025-11-14 | 32.93 | 35.03 | 32.76 | 34.32 | +0.527% | 236,504 | +3.119% |
| 2025-11-13 | 36.27 | 36.27 | 33.90 | 34.14 | -6.772% | 340,260 | +3.663% |
| 2025-11-12 | 37.32 | 37.32 | 36.32 | 36.62 | -0.973% | 187,403 | -3.357% |
| 2025-11-11 | 37.48 | 37.53 | 36.62 | 36.98 | -2.350% | 126,536 | -4.298% |
| 2025-11-10 | 38.04 | 38.43 | 37.44 | 37.87 | +2.629% | 262,966 | -6.547% |
| 2025-11-07 | 36.15 | 36.93 | 35.07 | 36.90 | +0.054% | 355,184 | -4.091% |
| 2025-11-06 | 38.57 | 38.57 | 36.81 | 36.88 | -5.436% | 371,306 | -4.039% |
| 2025-11-05 | 38.52 | 39.25 | 38.15 | 39.00 | +1.589% | 210,493 | -9.255% |
| 2025-11-04 | 38.95 | 39.83 | 38.30 | 38.39 | -5.186% | 229,925 | -7.813% |
| 2025-11-03 | 41.09 | 41.13 | 39.89 | 40.49 | -0.467% | 296,821 | -12.594% |
| 2025-10-31 | 40.90 | 40.98 | 39.99 | 40.68 | +1.093% | 257,143 | -13.002% |
| 2025-10-30 | 40.66 | 41.06 | 40.20 | 40.24 | -2.069% | 217,489 | -12.051% |
| 2025-10-29 | 40.87 | 41.25 | 40.47 | 41.09 | +1.834% | 373,725 | -13.871% |
| 2025-10-28 | 40.53 | 40.82 | 40.34 | 40.35 | -0.173% | 137,144 | -12.291% |
| 2025-10-27 | 40.39 | 40.64 | 40.14 | 40.42 | +1.609% | 189,904 | -12.443% |
| 2025-10-24 | 39.60 | 40.09 | 39.49 | 39.78 | +2.817% | 185,528 | -11.034% |
| 2025-10-23 | 37.53 | 38.92 | 37.53 | 38.69 | +3.505% | 144,104 | -8.528% |
| 2025-10-22 | 38.30 | 38.42 | 36.37 | 37.38 | -2.934% | 442,110 | -5.322% |
| 2025-10-21 | 39.11 | 39.11 | 38.32 | 38.51 | -2.605% | 218,108 | -8.100% |
| 2025-10-20 | 39.69 | 40.02 | 39.47 | 39.54 | +1.698% | 179,501 | -10.494% |
| 2025-10-17 | 39.27 | 39.53 | 38.02 | 38.88 | -2.849% | 215,929 | -8.975% |
| 2025-10-16 | 41.36 | 41.36 | 39.72 | 40.02 | -1.647% | 150,843 | -11.568% |
| 2025-10-15 | 40.52 | 40.88 | 39.65 | 40.69 | +3.039% | 198,516 | -13.024% |
| 2025-10-14 | 38.44 | 40.03 | 37.83 | 39.49 | -0.152% | 237,455 | -10.381% |
| 2025-10-13 | 39.41 | 39.81 | 39.02 | 39.55 | +3.942% | 120,391 | -10.517% |
| 2025-10-10 | 40.12 | 40.32 | 38.05 | 38.05 | -4.373% | 358,971 | -6.989% |
| 2025-10-09 | 40.23 | 40.36 | 39.53 | 39.79 | -0.847% | 169,677 | -11.057% |
| 2025-10-08 | 39.12 | 40.20 | 39.12 | 40.13 | +3.401% | 199,241 | -11.810% |
| 2025-10-07 | 39.13 | 39.24 | 37.91 | 38.81 | -0.180% | 418,432 | -8.811% |
| 2025-10-06 | 38.84 | 39.29 | 38.79 | 38.88 | +2.478% | 213,287 | -8.975% |
| 2025-10-03 | 38.25 | 38.61 | 37.71 | 37.94 | -0.158% | 212,281 | -6.720% |
| 2025-10-02 | 38.05 | 38.14 | 37.43 | 38.00 | +1.414% | 191,021 | -6.867% |
| 2025-10-01 | 37.15 | 37.66 | 37.07 | 37.47 | +0.294% | 169,734 | -5.550% |
| 2025-09-30 | 37.47 | 37.64 | 36.92 | 37.36 | -0.267% | 166,219 | -5.271% |
| 2025-09-29 | 37.46 | 37.73 | 37.31 | 37.46 | +1.849% | 122,221 | -5.524% |
| 2025-09-26 | 36.86 | 36.86 | 36.19 | 36.78 | +0.082% | 245,342 | -3.778% |
| 2025-09-25 | 36.30 | 37.08 | 35.93 | 36.75 | -1.130% | 401,885 | -3.699% |
| 2025-09-24 | 38.07 | 38.07 | 37.04 | 37.17 | -1.926% | 240,209 | -4.787% |
| 2025-09-23 | 38.66 | 38.66 | 37.79 | 37.90 | -1.686% | 172,749 | -6.621% |
| 2025-09-22 | 38.25 | 38.66 | 37.98 | 38.55 | +0.600% | 153,448 | -8.196% |
| 2025-09-19 | 38.17 | 38.39 | 37.89 | 38.32 | +0.816% | 213,043 | -7.645% |
| 2025-09-18 | 37.61 | 38.21 | 37.45 | 38.01 | +2.232% | 207,815 | -6.891% |
| 2025-09-17 | 36.83 | 37.39 | 36.44 | 37.18 | +0.759% | 127,445 | -4.813% |
| 2025-09-16 | 37.20 | 37.20 | 36.69 | 36.90 | -0.673% | 76,195 | -4.091% |
| 2025-09-15 | 36.80 | 37.16 | 36.67 | 37.15 | +1.337% | 166,683 | -4.736% |
| 2025-09-12 | 36.97 | 36.97 | 36.46 | 36.66 | -0.704% | 76,640 | -3.463% |
| 2025-09-11 | 36.55 | 37.00 | 36.34 | 36.92 | +1.708% | 156,641 | -4.142% |
| 2025-09-10 | 36.12 | 36.49 | 36.09 | 36.30 | +1.652% | 158,307 | -2.505% |
| 2025-09-09 | 35.67 | 35.73 | 35.26 | 35.71 | +0.592% | 129,357 | -0.894% |
| 2025-09-08 | 35.44 | 35.80 | 35.44 | 35.50 | +0.910% | 149,070 | -0.308% |
| 2025-09-05 | 35.58 | 35.60 | 34.44 | 35.18 | +0.228% | 191,862 | +0.599% |
| 2025-09-04 | 34.74 | 35.13 | 34.67 | 35.10 | +0.891% | 97,041 | +0.828% |
| 2025-09-03 | 35.11 | 35.18 | 34.54 | 34.79 | -0.229% | 84,138 | +1.726% |
| 2025-09-02 | 34.24 | 34.87 | 33.83 | 34.87 | -0.143% | 152,054 | +1.493% |
| 2025-08-29 | 35.42 | 35.69 | 34.68 | 34.92 | -0.342% | 169,992 | +1.348% |
| 2025-08-28 | 34.57 | 35.21 | 34.56 | 35.04 | +1.654% | 132,831 | +1.001% |
| 2025-08-27 | 34.74 | 34.74 | 34.28 | 34.47 | -0.977% | 72,908 | +2.671% |
| 2025-08-26 | 34.33 | 34.84 | 34.33 | 34.81 | +1.310% | 98,035 | +1.668% |
| 2025-08-25 | 34.42 | 34.61 | 34.14 | 34.36 | +0.029% | 193,325 | +2.999% |
| 2025-08-22 | 33.38 | 34.70 | 33.19 | 34.35 | +3.014% | 269,381 | +3.029% |
| 2025-08-21 | 32.84 | 33.45 | 32.84 | 33.34 | +1.107% | 127,477 | +6.135% |
| 2025-08-20 | 32.68 | 33.00 | 31.80 | 32.98 | -0.121% | 339,109 | +7.309% |
| 2025-08-19 | 34.52 | 34.52 | 32.94 | 33.02 | -4.511% | 276,495 | +7.179% |
| 2025-08-18 | 34.52 | 34.67 | 34.18 | 34.58 | +0.116% | 116,560 | +2.344% |
| 2025-08-15 | 34.44 | 34.65 | 33.83 | 34.54 | +0.174% | 136,742 | +2.463% |
| 2025-08-14 | 34.17 | 34.71 | 34.05 | 34.48 | -0.691% | 164,219 | +2.641% |
| 2025-08-13 | 35.06 | 35.19 | 34.09 | 34.72 | 0.000% | 224,819 | +1.931% |
| 2025-08-12 | 34.25 | 34.72 | 34.13 | 34.72 | +2.178% | 103,289 | +1.931% |
| 2025-08-11 | 34.21 | 34.50 | 33.70 | 33.98 | -0.323% | 127,386 | +4.151% |
| 2025-08-08 | 34.48 | 34.74 | 33.97 | 34.09 | +0.353% | 168,033 | +3.815% |
| 2025-08-07 | 34.24 | 34.24 | 33.44 | 33.97 | -1.193% | 279,811 | +4.182% |
| 2025-08-06 | 34.44 | 34.47 | 33.85 | 34.38 | +0.497% | 136,658 | +2.939% |
| 2025-08-05 | 34.52 | 34.92 | 33.80 | 34.21 | -0.494% | 251,088 | +3.451% |
| 2025-08-04 | 33.60 | 34.38 | 33.47 | 34.38 | +3.898% | 204,960 | +2.939% |
| 2025-08-01 | 32.98 | 33.68 | 32.18 | 33.09 | -3.330% | 649,701 | +6.953% |
| 2025-07-31 | 34.27 | 34.79 | 34.04 | 34.23 | +1.302% | 293,454 | +3.391% |
| 2025-07-30 | 33.50 | 34.09 | 33.46 | 33.79 | +0.956% | 122,424 | +4.737% |
| 2025-07-29 | 34.20 | 34.38 | 33.32 | 33.47 | -1.006% | 102,114 | +5.738% |
| 2025-07-28 | 34.20 | 34.23 | 33.58 | 33.81 | -0.265% | 159,825 | +4.675% |
| 2025-07-25 | 33.63 | 33.97 | 33.52 | 33.90 | +1.285% | 179,189 | +4.397% |
| 2025-07-24 | 33.74 | 33.74 | 33.24 | 33.47 | -0.328% | 92,791 | +5.738% |
| 2025-07-23 | 33.23 | 33.61 | 33.08 | 33.58 | +1.850% | 216,242 | +5.392% |
| 2025-07-22 | 33.26 | 33.27 | 32.05 | 32.97 | -1.317% | 140,142 | +7.342% |
| 2025-07-21 | 33.90 | 34.28 | 33.40 | 33.41 | -0.713% | 174,738 | +5.928% |
| 2025-07-18 | 33.59 | 33.78 | 33.35 | 33.65 | +0.869% | 141,642 | +5.173% |
| 2025-07-17 | 32.98 | 33.50 | 32.95 | 33.36 | +1.398% | 79,769 | +6.087% |
| 2025-07-16 | 32.57 | 32.95 | 32.14 | 32.90 | +1.716% | 93,928 | +7.570% |
| 2025-07-15 | 32.56 | 32.56 | 32.19 | 32.34 | +0.326% | 68,768 | +9.416% |
| 2025-07-14 | 31.49 | 32.26 | 31.48 | 32.24 | +2.512% | 73,589 | +9.772% |
| 2025-07-11 | 31.87 | 32.15 | 31.42 | 31.45 | -1.841% | 100,916 | +12.530% |
| 2025-07-10 | 32.80 | 32.80 | 31.79 | 32.04 | -1.868% | 70,966 | +10.458% |
| 2025-07-09 | 32.49 | 32.74 | 32.16 | 32.65 | +1.555% | 53,169 | +8.394% |
| 2025-07-08 | 32.93 | 32.93 | 31.96 | 32.15 | -1.562% | 71,267 | +10.080% |
| 2025-07-07 | 32.39 | 32.70 | 32.02 | 32.66 | +0.031% | 93,158 | +8.361% |
| 2025-07-03 | 32.14 | 32.65 | 32.13 | 32.65 | +2.223% | 37,582 | +8.394% |
| 2025-07-02 | 31.53 | 31.99 | 31.45 | 31.94 | +1.204% | 79,726 | +10.803% |
| 2025-07-01 | 32.36 | 32.54 | 31.22 | 31.56 | -2.862% | 131,230 | +12.138% |
| 2025-06-30 | 32.32 | 32.56 | 32.21 | 32.49 | +1.945% | 65,391 | +8.928% |
| 2025-06-27 | 32.40 | 32.40 | 31.62 | 31.87 | -1.056% | 79,291 | +11.047% |
| 2025-06-26 | 31.40 | 32.23 | 31.38 | 32.21 | +3.436% | 80,274 | +9.875% |
| 2025-06-25 | 31.92 | 31.95 | 31.06 | 31.14 | -1.487% | 153,108 | +13.650% |
| 2025-06-24 | 31.61 | 31.86 | 31.37 | 31.61 | +1.087% | 68,844 | +11.960% |
| 2025-06-23 | 30.66 | 31.40 | 30.02 | 31.27 | +0.709% | 135,184 | +13.177% |
| 2025-06-20 | 31.13 | 31.16 | 30.79 | 31.05 | +0.976% | 62,487 | +13.979% |
| 2025-06-18 | 30.64 | 30.87 | 30.41 | 30.75 | +0.622% | 48,390 | +15.091% |
| 2025-06-17 | 30.72 | 30.84 | 30.41 | 30.56 | -1.388% | 41,424 | +15.807% |
| 2025-06-16 | 30.54 | 31.15 | 30.50 | 30.99 | +2.957% | 34,834 | +14.200% |
| 2025-06-13 | 30.07 | 30.57 | 29.98 | 30.10 | -1.698% | 35,382 | +17.577% |
| 2025-06-12 | 30.47 | 30.72 | 30.41 | 30.62 | +0.033% | 18,685 | +15.580% |
| 2025-06-11 | 30.35 | 30.80 | 30.26 | 30.61 | +0.890% | 27,542 | +15.618% |
| 2025-06-10 | 30.72 | 30.77 | 29.87 | 30.34 | -1.653% | 33,959 | +16.647% |
| 2025-06-09 | 31.14 | 31.14 | 30.52 | 30.85 | 0.000% | 28,298 | +14.718% |
| 2025-06-06 | 30.92 | 30.97 | 30.69 | 30.85 | +1.380% | 33,924 | +14.718% |
| 2025-06-05 | 30.79 | 30.94 | 30.21 | 30.43 | -0.912% | 26,766 | +16.302% |
| 2025-06-04 | 30.74 | 30.84 | 30.54 | 30.71 | +0.130% | 19,396 | +15.241% |
| 2025-06-03 | 30.65 | 30.81 | 30.46 | 30.67 | +0.789% | 40,232 | +15.392% |
| 2025-06-02 | 29.93 | 30.43 | 29.68 | 30.43 | +1.705% | 23,466 | +16.302% |
| 2025-05-30 | 29.53 | 29.93 | 29.34 | 29.92 | +0.809% | 30,705 | +18.284% |
| 2025-05-29 | 30.36 | 30.42 | 29.65 | 29.68 | -1.231% | 33,987 | +19.241% |
| 2025-05-28 | 30.18 | 30.20 | 29.93 | 30.05 | -0.332% | 28,447 | +17.772% |
| 2025-05-27 | 29.98 | 30.26 | 29.79 | 30.15 | +2.238% | 78,067 | +17.382% |
| 2025-05-23 | 28.90 | 29.69 | 28.86 | 29.49 | +0.409% | 47,563 | +20.009% |
| 2025-05-22 | 29.35 | 29.75 | 29.33 | 29.37 | +0.171% | 29,569 | +20.499% |
| 2025-05-21 | 29.32 | 29.89 | 29.18 | 29.32 | -0.879% | 30,713 | +20.705% |
| 2025-05-20 | 29.48 | 29.70 | 29.27 | 29.58 | +0.578% | 33,561 | +19.644% |
| 2025-05-19 | 28.64 | 29.44 | 28.64 | 29.41 | +0.410% | 158,643 | +20.335% |
| 2025-05-16 | 28.87 | 29.33 | 28.77 | 29.29 | +0.965% | 55,150 | +20.828% |
| 2025-05-15 | 28.85 | 29.07 | 28.42 | 29.01 | -0.138% | 30,374 | +21.994% |
| 2025-05-14 | 29.09 | 29.38 | 28.92 | 29.05 | +0.172% | 44,790 | +21.827% |
| 2025-05-13 | 28.26 | 29.10 | 28.26 | 29.00 | +2.691% | 126,192 | +22.037% |
| 2025-05-12 | 28.73 | 28.73 | 27.81 | 28.24 | +1.876% | 78,621 | +25.321% |
| 2025-05-09 | 27.88 | 27.88 | 27.47 | 27.72 | -0.105% | 31,924 | +27.672% |
| 2025-05-08 | 27.76 | 27.95 | 27.42 | 27.75 | +1.200% | 37,710 | +27.538% |
| 2025-05-07 | 27.21 | 27.50 | 27.17 | 27.42 | +0.366% | 33,481 | +29.069% |
| 2025-05-06 | 27.22 | 27.46 | 27.13 | 27.32 | -1.158% | 10,061 | +29.541% |
| 2025-05-05 | 27.37 | 27.81 | 27.37 | 27.64 | +0.145% | 49,093 | +28.041% |
| 2025-05-02 | 27.28 | 27.63 | 27.28 | 27.60 | +2.717% | 39,500 | +28.227% |
| 2025-05-01 | 27.13 | 27.14 | 26.69 | 26.87 | -0.665% | 31,539 | +31.710% |
| 2025-04-30 | 26.84 | 27.05 | 26.60 | 27.05 | -1.025% | 18,229 | +30.834% |
| 2025-04-29 | 27.11 | 27.33 | 26.92 | 27.33 | +0.404% | 28,446 | +29.494% |
| 2025-04-28 | 26.99 | 27.23 | 26.76 | 27.22 | +1.378% | 52,096 | +30.017% |
| 2025-04-25 | 26.57 | 26.86 | 26.48 | 26.85 | -0.037% | 27,513 | +31.809% |
| 2025-04-24 | 26.45 | 26.87 | 26.45 | 26.86 | +2.013% | 25,885 | +31.759% |
| 2025-04-23 | 26.42 | 26.68 | 26.26 | 26.33 | +0.881% | 30,815 | +34.412% |
| 2025-04-22 | 25.86 | 26.23 | 25.85 | 26.10 | +2.313% | 27,659 | +35.596% |
| 2025-04-21 | 26.26 | 26.26 | 25.27 | 25.51 | -2.745% | 21,455 | +38.732% |
| 2025-04-17 | 26.34 | 26.41 | 25.96 | 26.23 | -0.228% | 29,233 | +34.924% |
| 2025-04-16 | 26.44 | 26.53 | 25.94 | 26.29 | -0.979% | 32,453 | +34.616% |
| 2025-04-15 | 26.42 | 26.78 | 26.41 | 26.55 | +1.104% | 40,089 | +33.298% |
| 2025-04-14 | 26.47 | 26.47 | 25.92 | 26.26 | 0.000% | 36,161 | +34.770% |