FIW
First Trust Water ETF
stockNYSEETF
Market OpenOct 5, 2026 11:18:56 AM EDT
105.16USD+0.651%(+0.68)20,989
105.24Bid105.89Ask0.65SpreadFIW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 104.57 | 105.40 | 104.50 | 105.16 | +0.651% | 20,989 | 0.000% |
| 2026-10-02 | 104.81 | 105.02 | 104.45 | 104.48 | +0.529% | 31,162 | +0.651% |
| 2026-10-01 | 103.75 | 104.29 | 103.04 | 103.93 | +0.145% | 49,939 | +1.183% |
| 2026-09-30 | 104.95 | 104.95 | 103.70 | 103.78 | -0.698% | 54,060 | +1.330% |
| 2026-09-29 | 104.93 | 105.02 | 103.94 | 104.51 | -0.372% | 43,737 | +0.622% |
| 2026-09-28 | 104.81 | 104.99 | 103.99 | 104.90 | -0.247% | 37,063 | +0.248% |
| 2026-09-25 | 104.36 | 105.32 | 103.92 | 105.16 | +0.873% | 50,287 | 0.000% |
| 2026-09-24 | 105.23 | 105.41 | 104.24 | 104.25 | -1.316% | 55,078 | +0.873% |
| 2026-09-23 | 105.77 | 106.18 | 105.42 | 105.64 | -0.424% | 185,344 | -0.454% |
| 2026-09-22 | 106.08 | 106.47 | 105.71 | 106.09 | +0.664% | 38,548 | -0.877% |
| 2026-09-21 | 105.65 | 105.75 | 104.89 | 105.39 | +0.238% | 55,227 | -0.218% |
| 2026-09-18 | 105.39 | 105.63 | 105.00 | 105.14 | -0.445% | 31,742 | +0.019% |
| 2026-09-17 | 106.57 | 106.57 | 105.33 | 105.61 | +0.047% | 31,756 | -0.426% |
| 2026-09-16 | 105.89 | 106.50 | 104.99 | 105.56 | +0.028% | 35,777 | -0.379% |
| 2026-09-15 | 105.75 | 105.96 | 105.17 | 105.53 | -0.180% | 42,145 | -0.351% |
| 2026-09-14 | 105.52 | 105.79 | 105.10 | 105.72 | +0.161% | 33,242 | -0.530% |
| 2026-09-11 | 105.92 | 106.15 | 105.41 | 105.55 | +0.620% | 34,431 | -0.369% |
| 2026-09-10 | 105.80 | 106.01 | 104.64 | 104.90 | -1.456% | 44,582 | +0.248% |
| 2026-09-09 | 107.48 | 107.48 | 106.40 | 106.45 | -1.271% | 43,006 | -1.212% |
| 2026-09-08 | 108.66 | 108.66 | 107.82 | 107.82 | -0.964% | 24,867 | -2.467% |
| 2026-09-04 | 108.30 | 109.13 | 108.03 | 108.87 | +0.092% | 39,034 | -3.408% |
| 2026-09-03 | 108.87 | 109.46 | 107.94 | 108.77 | +0.573% | 61,966 | -3.319% |
| 2026-09-02 | 107.89 | 108.70 | 107.55 | 108.15 | +0.474% | 46,874 | -2.765% |
| 2026-09-01 | 109.26 | 109.37 | 107.51 | 107.64 | -1.770% | 201,625 | -2.304% |
| 2026-08-31 | 110.20 | 110.20 | 109.37 | 109.58 | -0.806% | 400,571 | -4.034% |
| 2026-08-28 | 111.30 | 111.33 | 110.00 | 110.47 | -0.406% | 25,656 | -4.807% |
| 2026-08-27 | 111.28 | 111.28 | 110.41 | 110.92 | -0.297% | 35,932 | -5.193% |
| 2026-08-26 | 110.60 | 111.55 | 110.33 | 111.25 | +0.670% | 22,097 | -5.474% |
| 2026-08-25 | 111.53 | 111.53 | 110.23 | 110.51 | -0.504% | 29,087 | -4.841% |
| 2026-08-24 | 111.20 | 111.77 | 110.63 | 111.07 | -0.063% | 52,168 | -5.321% |
| 2026-08-21 | 110.97 | 111.34 | 110.58 | 111.14 | +0.625% | 22,780 | -5.381% |
| 2026-08-20 | 111.12 | 111.80 | 110.42 | 110.45 | -1.172% | 25,779 | -4.789% |
| 2026-08-19 | 110.58 | 112.23 | 110.58 | 111.76 | +1.822% | 29,420 | -5.906% |
| 2026-08-18 | 111.10 | 111.10 | 109.76 | 109.76 | -1.137% | 29,594 | -4.191% |
| 2026-08-17 | 111.44 | 111.44 | 110.75 | 111.02 | -0.749% | 25,392 | -5.280% |
| 2026-08-14 | 112.03 | 112.03 | 111.54 | 111.86 | -0.232% | 24,338 | -5.990% |
| 2026-08-13 | 112.56 | 112.69 | 111.48 | 112.12 | +0.105% | 27,041 | -6.208% |
| 2026-08-12 | 113.27 | 113.27 | 111.53 | 112.00 | -1.014% | 28,675 | -6.109% |
| 2026-08-11 | 112.83 | 113.54 | 112.66 | 113.15 | +0.257% | 29,782 | -7.061% |
| 2026-08-10 | 113.45 | 113.60 | 112.83 | 112.86 | -0.608% | 36,442 | -6.823% |
| 2026-08-07 | 113.05 | 114.04 | 112.67 | 113.55 | +0.736% | 25,797 | -7.389% |
| 2026-08-06 | 113.49 | 113.72 | 112.40 | 112.72 | -0.389% | 33,633 | -6.707% |
| 2026-08-05 | 113.40 | 113.58 | 112.82 | 113.16 | +0.344% | 53,755 | -7.070% |
| 2026-08-04 | 110.63 | 112.81 | 110.55 | 112.77 | +2.288% | 38,633 | -6.750% |
| 2026-08-03 | 109.64 | 110.91 | 109.64 | 110.25 | +1.417% | 53,559 | -4.617% |
| 2026-07-31 | 108.49 | 109.00 | 107.70 | 108.71 | +0.203% | 56,793 | -3.266% |
| 2026-07-30 | 110.02 | 110.04 | 107.66 | 108.49 | -1.103% | 60,590 | -3.069% |
| 2026-07-29 | 111.22 | 111.23 | 109.47 | 109.70 | -1.667% | 38,255 | -4.139% |
| 2026-07-28 | 109.31 | 111.70 | 109.31 | 111.56 | +2.953% | 113,541 | -5.737% |
| 2026-07-27 | 108.27 | 108.81 | 107.77 | 108.36 | +0.678% | 26,203 | -2.953% |
| 2026-07-24 | 106.78 | 108.03 | 106.78 | 107.63 | +1.080% | 29,821 | -2.295% |
| 2026-07-23 | 106.27 | 107.08 | 105.99 | 106.48 | +0.216% | 46,829 | -1.240% |
| 2026-07-22 | 106.27 | 106.73 | 105.90 | 106.25 | +0.113% | 38,178 | -1.026% |
| 2026-07-21 | 106.96 | 106.96 | 106.11 | 106.13 | -0.804% | 47,465 | -0.914% |
| 2026-07-20 | 108.70 | 108.70 | 106.76 | 106.99 | -1.228% | 33,572 | -1.710% |
| 2026-07-17 | 109.57 | 110.58 | 108.10 | 108.32 | -1.258% | 40,241 | -2.917% |
| 2026-07-16 | 107.50 | 109.77 | 107.32 | 109.70 | +2.180% | 39,098 | -4.139% |
| 2026-07-15 | 106.96 | 108.10 | 106.84 | 107.36 | -0.500% | 29,639 | -2.049% |
| 2026-07-14 | 107.94 | 108.27 | 107.46 | 107.90 | +0.381% | 76,823 | -2.539% |
| 2026-07-13 | 107.81 | 108.56 | 107.12 | 107.49 | -0.408% | 35,675 | -2.168% |
| 2026-07-10 | 107.38 | 108.46 | 107.35 | 107.93 | +0.784% | 26,413 | -2.566% |
| 2026-07-09 | 106.60 | 107.48 | 106.33 | 107.09 | +0.639% | 29,635 | -1.802% |
| 2026-07-08 | 107.48 | 107.48 | 106.08 | 106.41 | -1.663% | 48,035 | -1.175% |
| 2026-07-07 | 109.68 | 109.79 | 107.69 | 108.21 | -1.015% | 55,764 | -2.819% |
| 2026-07-06 | 109.04 | 109.36 | 108.33 | 109.32 | +0.294% | 146,715 | -3.805% |
| 2026-07-02 | 108.89 | 109.52 | 108.29 | 109.00 | +0.600% | 31,754 | -3.523% |
| 2026-07-01 | 109.64 | 110.06 | 108.29 | 108.35 | -1.068% | 25,210 | -2.944% |
| 2026-06-30 | 108.59 | 109.68 | 108.27 | 109.52 | +1.043% | 39,915 | -3.981% |
| 2026-06-29 | 109.36 | 109.58 | 108.20 | 108.39 | -0.950% | 56,571 | -2.980% |
| 2026-06-26 | 109.35 | 109.74 | 108.95 | 109.43 | +0.091% | 27,404 | -3.902% |
| 2026-06-25 | 108.00 | 110.43 | 107.97 | 109.33 | +1.863% | 55,257 | -3.814% |
| 2026-06-24 | 105.39 | 108.14 | 105.39 | 107.33 | +2.034% | 49,181 | -2.022% |
| 2026-06-23 | 104.94 | 105.89 | 104.75 | 105.19 | -0.332% | 38,553 | -0.029% |
| 2026-06-22 | 106.02 | 106.18 | 105.06 | 105.54 | -0.490% | 40,087 | -0.360% |
| 2026-06-18 | 105.77 | 106.61 | 105.70 | 106.06 | +1.144% | 48,426 | -0.849% |
| 2026-06-17 | 106.44 | 107.53 | 104.61 | 104.86 | -1.789% | 48,402 | +0.286% |
| 2026-06-16 | 106.19 | 107.20 | 106.19 | 106.77 | +0.879% | 42,250 | -1.508% |
| 2026-06-15 | 106.48 | 107.35 | 105.84 | 105.84 | +0.322% | 58,851 | -0.642% |
| 2026-06-12 | 105.35 | 105.75 | 104.62 | 105.50 | +0.745% | 43,211 | -0.322% |
| 2026-06-11 | 103.96 | 104.91 | 103.06 | 104.72 | +1.218% | 42,771 | +0.420% |
| 2026-06-10 | 106.00 | 106.13 | 103.40 | 103.46 | -2.571% | 33,839 | +1.643% |
| 2026-06-09 | 104.74 | 106.39 | 104.74 | 106.19 | +2.106% | 68,203 | -0.970% |
| 2026-06-08 | 104.49 | 104.93 | 103.97 | 104.00 | -0.297% | 52,432 | +1.115% |
| 2026-06-05 | 104.57 | 105.11 | 104.03 | 104.31 | -0.353% | 47,767 | +0.815% |
| 2026-06-04 | 104.98 | 105.44 | 104.40 | 104.68 | +0.326% | 62,484 | +0.459% |
| 2026-06-03 | 103.78 | 104.59 | 103.61 | 104.34 | +0.279% | 83,673 | +0.786% |
| 2026-06-02 | 103.43 | 104.12 | 103.23 | 104.05 | +0.454% | 148,263 | +1.067% |
| 2026-06-01 | 103.12 | 103.85 | 102.19 | 103.58 | -0.154% | 59,734 | +1.525% |
| 2026-05-29 | 103.63 | 104.46 | 103.33 | 103.74 | -0.058% | 60,824 | +1.369% |
| 2026-05-28 | 103.73 | 104.05 | 102.97 | 103.80 | +0.474% | 71,745 | +1.310% |
| 2026-05-27 | 103.52 | 104.32 | 103.22 | 103.31 | +0.097% | 63,864 | +1.791% |
| 2026-05-26 | 102.42 | 103.37 | 102.12 | 103.21 | +0.959% | 60,658 | +1.889% |
| 2026-05-22 | 101.76 | 102.29 | 101.38 | 102.23 | +0.908% | 79,828 | +2.866% |
| 2026-05-21 | 100.60 | 101.74 | 99.59 | 101.31 | +0.138% | 83,555 | +3.800% |
| 2026-05-20 | 99.93 | 101.18 | 98.52 | 101.17 | +1.515% | 67,604 | +3.944% |
| 2026-05-19 | 100.73 | 100.86 | 99.59 | 99.66 | -1.327% | 68,819 | +5.519% |
| 2026-05-18 | 100.35 | 101.74 | 100.35 | 101.00 | +0.829% | 123,800 | +4.119% |
| 2026-05-15 | 101.18 | 101.29 | 100.16 | 100.17 | -1.563% | 75,127 | +4.982% |
| 2026-05-14 | 102.07 | 102.67 | 101.61 | 101.76 | +0.138% | 78,453 | +3.341% |
| 2026-05-13 | 103.08 | 103.08 | 101.21 | 101.62 | -1.645% | 99,580 | +3.484% |
| 2026-05-12 | 104.59 | 104.59 | 103.07 | 103.32 | -1.139% | 53,240 | +1.781% |
| 2026-05-11 | 105.69 | 105.75 | 104.33 | 104.51 | -1.013% | 58,284 | +0.622% |
| 2026-05-08 | 107.01 | 107.01 | 105.58 | 105.58 | -0.929% | 43,400 | -0.398% |
| 2026-05-07 | 107.86 | 108.11 | 106.53 | 106.57 | -0.819% | 43,010 | -1.323% |
| 2026-05-06 | 107.68 | 108.20 | 106.90 | 107.45 | +0.524% | 63,910 | -2.131% |
| 2026-05-05 | 106.39 | 107.12 | 105.83 | 106.89 | +1.587% | 71,188 | -1.618% |
| 2026-05-04 | 106.03 | 106.52 | 104.98 | 105.22 | -1.053% | 60,079 | -0.057% |
| 2026-05-01 | 107.70 | 107.81 | 106.23 | 106.34 | -0.793% | 50,473 | -1.110% |
| 2026-04-30 | 106.29 | 107.30 | 106.26 | 107.19 | +1.467% | 63,094 | -1.894% |
| 2026-04-29 | 107.16 | 107.20 | 105.23 | 105.64 | -1.280% | 40,047 | -0.454% |
| 2026-04-28 | 108.41 | 108.41 | 106.44 | 107.01 | -1.337% | 38,430 | -1.729% |
| 2026-04-27 | 108.33 | 109.11 | 108.31 | 108.46 | +0.166% | 41,142 | -3.043% |
| 2026-04-24 | 108.64 | 108.75 | 107.81 | 108.28 | -0.295% | 56,369 | -2.881% |
| 2026-04-23 | 108.61 | 108.92 | 107.48 | 108.60 | +0.249% | 48,818 | -3.168% |
| 2026-04-22 | 109.32 | 109.64 | 108.08 | 108.33 | +0.222% | 76,557 | -2.926% |
| 2026-04-21 | 108.26 | 109.51 | 107.86 | 108.09 | +0.250% | 42,141 | -2.711% |
| 2026-04-20 | 107.39 | 107.86 | 107.39 | 107.82 | +0.019% | 49,822 | -2.467% |
| 2026-04-17 | 106.87 | 108.95 | 106.87 | 107.80 | +1.183% | 52,622 | -2.449% |
| 2026-04-16 | 107.38 | 107.70 | 106.48 | 106.54 | -0.782% | 115,262 | -1.295% |
| 2026-04-15 | 108.80 | 108.80 | 107.20 | 107.38 | -1.405% | 46,362 | -2.067% |
| 2026-04-14 | 108.68 | 109.21 | 108.27 | 108.91 | +0.470% | 77,265 | -3.443% |
| 2026-04-13 | 106.60 | 108.43 | 106.38 | 108.40 | +1.413% | 43,415 | -2.989% |
| 2026-04-10 | 107.88 | 107.88 | 106.74 | 106.89 | -0.678% | 33,375 | -1.618% |
| 2026-04-09 | 106.32 | 107.97 | 106.29 | 107.62 | +0.598% | 87,346 | -2.286% |
| 2026-04-08 | 106.58 | 107.50 | 106.58 | 106.98 | +3.093% | 37,863 | -1.701% |
| 2026-04-07 | 103.97 | 104.58 | 103.49 | 103.77 | -0.556% | 54,249 | +1.340% |
| 2026-04-06 | 103.65 | 104.38 | 103.30 | 104.35 | +0.646% | 34,416 | +0.776% |
| 2026-04-02 | 102.91 | 104.79 | 102.39 | 103.68 | -0.423% | 61,621 | +1.427% |
| 2026-04-01 | 103.76 | 104.73 | 103.68 | 104.12 | +0.960% | 37,876 | +0.999% |
| 2026-03-31 | 102.10 | 103.96 | 101.34 | 103.13 | +2.210% | 82,201 | +1.968% |
| 2026-03-30 | 102.17 | 102.28 | 100.75 | 100.90 | -0.218% | 170,987 | +4.222% |
| 2026-03-27 | 102.39 | 102.51 | 100.88 | 101.12 | -1.500% | 83,500 | +3.995% |
| 2026-03-26 | 103.21 | 104.69 | 102.57 | 102.66 | -1.489% | 56,741 | +2.435% |
| 2026-03-25 | 104.73 | 105.04 | 102.71 | 104.21 | +0.561% | 29,827 | +0.910% |
| 2026-03-24 | 102.58 | 104.35 | 102.25 | 103.63 | +0.135% | 44,914 | +1.476% |
| 2026-03-23 | 103.35 | 104.80 | 103.13 | 103.49 | +1.730% | 55,115 | +1.614% |
| 2026-03-20 | 102.88 | 103.33 | 101.14 | 101.73 | -1.377% | 54,112 | +3.372% |
| 2026-03-19 | 102.54 | 103.64 | 102.13 | 103.15 | -0.155% | 59,756 | +1.949% |
| 2026-03-18 | 104.50 | 104.70 | 103.26 | 103.31 | -1.591% | 32,593 | +1.791% |
| 2026-03-17 | 105.20 | 105.89 | 104.71 | 104.98 | +0.325% | 39,730 | +0.171% |
| 2026-03-16 | 105.25 | 105.54 | 104.31 | 104.64 | +0.364% | 37,106 | +0.497% |
| 2026-03-13 | 104.93 | 105.18 | 103.89 | 104.26 | +0.086% | 45,684 | +0.863% |
| 2026-03-12 | 105.48 | 105.88 | 104.12 | 104.17 | -2.123% | 104,688 | +0.950% |
| 2026-03-11 | 106.58 | 106.61 | 105.59 | 106.43 | -0.234% | 88,806 | -1.193% |
| 2026-03-10 | 108.23 | 108.42 | 106.65 | 106.68 | -1.532% | 43,701 | -1.425% |
| 2026-03-09 | 106.62 | 108.41 | 105.20 | 108.34 | +0.482% | 50,015 | -2.935% |
| 2026-03-06 | 108.32 | 108.32 | 106.99 | 107.82 | -1.785% | 77,050 | -2.467% |
| 2026-03-05 | 111.55 | 111.81 | 109.37 | 109.78 | -2.539% | 44,929 | -4.208% |
| 2026-03-04 | 112.49 | 112.76 | 111.60 | 112.64 | +0.294% | 50,224 | -6.641% |
| 2026-03-03 | 111.10 | 112.78 | 110.14 | 112.31 | -0.813% | 76,519 | -6.366% |
| 2026-03-02 | 112.52 | 113.80 | 112.34 | 113.23 | -0.614% | 51,825 | -7.127% |
| 2026-02-27 | 113.81 | 113.97 | 113.11 | 113.93 | -0.550% | 42,870 | -7.698% |
| 2026-02-26 | 113.12 | 114.63 | 112.94 | 114.56 | +1.407% | 68,194 | -8.205% |
| 2026-02-25 | 113.71 | 113.71 | 111.73 | 112.97 | -0.274% | 55,354 | -6.913% |
| 2026-02-24 | 112.13 | 113.46 | 112.13 | 113.28 | +1.197% | 44,565 | -7.168% |
| 2026-02-23 | 112.74 | 113.25 | 111.55 | 111.94 | -1.026% | 52,018 | -6.057% |
| 2026-02-20 | 112.97 | 113.78 | 112.50 | 113.10 | +0.027% | 41,509 | -7.020% |
| 2026-02-19 | 112.59 | 113.23 | 112.45 | 113.07 | +0.089% | 33,809 | -6.996% |
| 2026-02-18 | 112.26 | 113.42 | 112.19 | 112.97 | +0.668% | 59,273 | -6.913% |
| 2026-02-17 | 112.92 | 113.09 | 111.80 | 112.22 | -0.734% | 52,704 | -6.291% |
| 2026-02-13 | 112.24 | 113.56 | 111.97 | 113.05 | +0.346% | 52,675 | -6.979% |
| 2026-02-12 | 115.41 | 115.90 | 112.64 | 112.66 | -1.941% | 43,671 | -6.657% |
| 2026-02-11 | 115.76 | 116.01 | 114.61 | 114.89 | -0.338% | 41,115 | -8.469% |
| 2026-02-10 | 114.30 | 115.65 | 114.30 | 115.28 | +1.025% | 51,139 | -8.779% |
| 2026-02-09 | 114.31 | 114.63 | 114.03 | 114.11 | -1.109% | 34,613 | -7.843% |
| 2026-02-06 | 114.34 | 115.65 | 114.34 | 115.39 | +1.656% | 75,641 | -8.866% |
| 2026-02-05 | 113.59 | 114.34 | 113.44 | 113.51 | -0.264% | 31,910 | -7.356% |
| 2026-02-04 | 112.94 | 114.18 | 112.87 | 113.81 | +1.227% | 101,768 | -7.600% |
| 2026-02-03 | 112.83 | 114.28 | 111.99 | 112.43 | -1.047% | 51,864 | -6.466% |
| 2026-02-02 | 112.59 | 113.67 | 112.37 | 113.62 | +0.781% | 70,712 | -7.446% |
| 2026-01-30 | 112.74 | 113.10 | 111.77 | 112.74 | -0.345% | 42,800 | -6.723% |
| 2026-01-29 | 113.27 | 113.58 | 111.89 | 113.13 | +0.328% | 66,187 | -7.045% |
| 2026-01-28 | 113.87 | 113.87 | 112.27 | 112.76 | -1.236% | 51,322 | -6.740% |
| 2026-01-27 | 114.76 | 114.80 | 113.87 | 114.17 | -0.686% | 33,638 | -7.893% |
| 2026-01-26 | 115.00 | 115.28 | 114.75 | 114.96 | +0.183% | 31,135 | -8.525% |
| 2026-01-23 | 115.55 | 115.70 | 114.29 | 114.75 | -0.937% | 51,103 | -8.357% |
| 2026-01-22 | 115.83 | 116.30 | 115.37 | 115.83 | +0.490% | 60,588 | -9.216% |
| 2026-01-21 | 113.76 | 115.82 | 113.72 | 115.27 | +1.811% | 61,475 | -8.771% |
| 2026-01-20 | 114.37 | 114.63 | 113.16 | 113.22 | -2.186% | 81,677 | -7.119% |
| 2026-01-16 | 115.83 | 115.98 | 115.37 | 115.75 | -0.060% | 48,123 | -9.149% |
| 2026-01-15 | 114.79 | 115.94 | 114.73 | 115.82 | +1.144% | 54,703 | -9.204% |
| 2026-01-14 | 113.66 | 114.61 | 113.58 | 114.51 | +0.597% | 123,810 | -8.165% |
| 2026-01-13 | 114.15 | 114.31 | 113.36 | 113.83 | -0.035% | 35,865 | -7.617% |
| 2026-01-12 | 113.57 | 114.17 | 113.30 | 113.87 | +0.105% | 42,848 | -7.649% |
| 2026-01-09 | 112.91 | 113.87 | 112.74 | 113.75 | +1.057% | 55,228 | -7.552% |
| 2026-01-08 | 110.58 | 112.71 | 110.15 | 112.56 | +1.570% | 54,050 | -6.574% |
| 2026-01-07 | 112.20 | 112.20 | 110.74 | 110.82 | -1.089% | 57,526 | -5.107% |
| 2026-01-06 | 110.44 | 112.25 | 110.14 | 112.04 | +1.318% | 46,619 | -6.141% |
| 2026-01-05 | 109.41 | 111.08 | 109.26 | 110.58 | +1.007% | 53,299 | -4.903% |
| 2026-01-02 | 108.98 | 109.62 | 108.30 | 109.48 | +0.773% | 107,784 | -3.946% |
| 2025-12-31 | 109.95 | 109.95 | 108.64 | 108.64 | -1.182% | 33,847 | -3.203% |
| 2025-12-30 | 110.58 | 110.58 | 109.94 | 109.94 | -0.471% | 59,352 | -4.348% |
| 2025-12-29 | 110.66 | 110.89 | 110.25 | 110.46 | -0.271% | 23,841 | -4.798% |
| 2025-12-26 | 110.73 | 110.87 | 110.41 | 110.76 | -0.153% | 17,458 | -5.056% |
| 2025-12-24 | 110.57 | 110.94 | 110.54 | 110.93 | +0.344% | 14,649 | -5.201% |
| 2025-12-23 | 110.57 | 110.66 | 110.22 | 110.55 | -0.199% | 26,582 | -4.876% |
| 2025-12-22 | 109.97 | 110.92 | 109.91 | 110.77 | +0.883% | 34,856 | -5.065% |
| 2025-12-19 | 109.91 | 110.09 | 109.61 | 109.80 | -0.136% | 34,272 | -4.226% |
| 2025-12-18 | 109.98 | 110.89 | 109.75 | 109.95 | +0.356% | 29,848 | -4.357% |
| 2025-12-17 | 109.62 | 110.70 | 109.33 | 109.56 | -0.373% | 49,664 | -4.016% |
| 2025-12-16 | 110.58 | 111.04 | 109.50 | 109.97 | -0.498% | 44,024 | -4.374% |
| 2025-12-15 | 111.00 | 111.00 | 109.83 | 110.52 | +0.154% | 46,587 | -4.850% |
| 2025-12-12 | 111.51 | 111.51 | 110.06 | 110.35 | -0.678% | 59,541 | -4.703% |
| 2025-12-11 | 110.22 | 111.29 | 110.22 | 111.10 | +0.929% | 37,526 | -5.349% |
| 2025-12-10 | 108.62 | 110.39 | 108.62 | 110.08 | +1.738% | 39,545 | -4.469% |
| 2025-12-09 | 109.60 | 109.96 | 108.19 | 108.20 | -1.241% | 34,080 | -2.810% |
| 2025-12-08 | 110.82 | 110.85 | 109.53 | 109.56 | -0.967% | 49,695 | -4.016% |
| 2025-12-05 | 111.43 | 111.43 | 110.53 | 110.63 | -0.673% | 31,846 | -4.944% |
| 2025-12-04 | 111.85 | 112.00 | 111.19 | 111.38 | -0.405% | 30,916 | -5.584% |
| 2025-12-03 | 111.64 | 112.06 | 111.64 | 111.83 | +0.416% | 32,248 | -5.967% |
| 2025-12-02 | 111.67 | 111.79 | 111.31 | 111.37 | +0.099% | 25,870 | -5.576% |
| 2025-12-01 | 111.21 | 112.16 | 111.10 | 111.26 | -0.723% | 37,699 | -5.483% |
| 2025-11-28 | 112.50 | 112.50 | 112.00 | 112.07 | -0.187% | 11,260 | -6.166% |
| 2025-11-26 | 112.24 | 112.70 | 111.85 | 112.28 | +0.187% | 33,749 | -6.341% |
| 2025-11-25 | 110.02 | 112.37 | 110.02 | 112.07 | +2.142% | 30,584 | -6.166% |
| 2025-11-24 | 109.32 | 110.09 | 108.99 | 109.72 | +0.366% | 45,937 | -4.156% |
| 2025-11-21 | 107.19 | 109.88 | 106.91 | 109.32 | +2.446% | 90,204 | -3.805% |
| 2025-11-20 | 108.58 | 108.60 | 106.66 | 106.71 | -0.772% | 44,600 | -1.453% |
| 2025-11-19 | 108.02 | 108.06 | 107.24 | 107.54 | -0.426% | 35,228 | -2.213% |
| 2025-11-18 | 108.07 | 108.54 | 107.79 | 108.00 | -0.543% | 45,067 | -2.630% |
| 2025-11-17 | 110.36 | 110.36 | 108.42 | 108.59 | -1.729% | 38,563 | -3.159% |
| 2025-11-14 | 110.89 | 111.24 | 110.50 | 110.50 | -0.852% | 26,890 | -4.833% |
| 2025-11-13 | 112.27 | 112.92 | 111.45 | 111.45 | -0.854% | 20,948 | -5.644% |
| 2025-11-12 | 112.19 | 112.89 | 112.08 | 112.41 | +0.429% | 62,179 | -6.450% |
| 2025-11-11 | 111.55 | 112.35 | 111.43 | 111.93 | +0.323% | 35,452 | -6.048% |
| 2025-11-10 | 112.00 | 112.11 | 110.88 | 111.57 | +0.144% | 57,097 | -5.745% |
| 2025-11-07 | 111.14 | 111.55 | 110.70 | 111.41 | -0.071% | 31,853 | -5.610% |
| 2025-11-06 | 112.68 | 113.09 | 111.30 | 111.49 | -1.241% | 101,078 | -5.676% |
| 2025-11-05 | 111.85 | 113.27 | 111.62 | 112.89 | +0.966% | 70,014 | -6.847% |
| 2025-11-04 | 110.88 | 111.97 | 110.83 | 111.81 | +0.413% | 37,237 | -5.948% |
| 2025-11-03 | 111.51 | 111.51 | 110.46 | 111.35 | +0.015% | 30,746 | -5.559% |
| 2025-10-31 | 111.05 | 111.54 | 110.60 | 111.33 | +0.156% | 38,645 | -5.545% |
| 2025-10-30 | 112.13 | 113.25 | 111.15 | 111.16 | -1.103% | 35,528 | -5.398% |
| 2025-10-29 | 113.68 | 113.85 | 111.92 | 112.40 | -1.091% | 46,239 | -6.441% |
| 2025-10-28 | 114.52 | 114.52 | 113.33 | 113.64 | -1.071% | 32,748 | -7.462% |
| 2025-10-27 | 115.80 | 115.80 | 114.67 | 114.87 | -0.356% | 36,090 | -8.453% |
| 2025-10-24 | 116.16 | 116.16 | 115.23 | 115.28 | +0.122% | 45,598 | -8.779% |
| 2025-10-23 | 114.44 | 115.20 | 114.18 | 115.14 | +0.541% | 22,302 | -8.668% |
| 2025-10-22 | 115.90 | 115.90 | 114.51 | 114.52 | -1.020% | 35,458 | -8.173% |
| 2025-10-21 | 114.82 | 115.93 | 114.75 | 115.70 | +0.609% | 31,532 | -9.110% |
| 2025-10-20 | 114.05 | 115.05 | 114.05 | 115.00 | +1.366% | 29,983 | -8.557% |
| 2025-10-17 | 112.91 | 113.57 | 112.86 | 113.45 | +0.265% | 26,831 | -7.307% |
| 2025-10-16 | 113.87 | 113.96 | 112.75 | 113.15 | -0.300% | 50,575 | -7.061% |
| 2025-10-15 | 113.77 | 114.22 | 112.92 | 113.49 | +0.221% | 27,962 | -7.340% |
| 2025-10-14 | 111.01 | 113.77 | 111.01 | 113.24 | +1.071% | 25,018 | -7.135% |
| 2025-10-13 | 111.96 | 112.55 | 111.73 | 112.04 | +0.855% | 30,833 | -6.141% |
| 2025-10-10 | 112.94 | 113.22 | 111.00 | 111.09 | -1.568% | 33,054 | -5.338% |
| 2025-10-09 | 114.08 | 114.09 | 112.49 | 112.86 | -1.182% | 29,051 | -6.823% |
| 2025-10-08 | 113.51 | 114.27 | 112.93 | 114.21 | +1.053% | 24,284 | -7.924% |
| 2025-10-07 | 113.87 | 114.05 | 112.60 | 113.02 | -0.563% | 48,985 | -6.955% |
| 2025-10-06 | 114.07 | 114.07 | 113.27 | 113.66 | -0.132% | 25,912 | -7.478% |
| 2025-10-03 | 113.31 | 114.44 | 113.29 | 113.81 | +0.539% | 27,783 | -7.600% |
| 2025-10-02 | 112.55 | 113.21 | 112.05 | 113.20 | +0.658% | 43,642 | -7.102% |
| 2025-10-01 | 112.11 | 112.64 | 111.81 | 112.46 | +0.098% | 292,653 | -6.491% |
| 2025-09-30 | 111.23 | 112.38 | 111.23 | 112.35 | +1.107% | 27,421 | -6.400% |
| 2025-09-29 | 111.54 | 111.54 | 110.79 | 111.12 | +0.108% | 20,143 | -5.364% |
| 2025-09-26 | 109.85 | 111.00 | 109.85 | 111.00 | +1.102% | 28,042 | -5.261% |
| 2025-09-25 | 109.84 | 110.09 | 109.50 | 109.79 | -0.705% | 26,378 | -4.217% |
| 2025-09-24 | 111.71 | 111.88 | 110.51 | 110.57 | -1.082% | 30,160 | -4.893% |
| 2025-09-23 | 112.37 | 112.75 | 111.56 | 111.78 | -0.330% | 26,762 | -5.922% |
| 2025-09-22 | 111.96 | 112.33 | 111.49 | 112.15 | +0.009% | 22,546 | -6.233% |
| 2025-09-19 | 113.08 | 113.08 | 112.02 | 112.14 | -0.559% | 19,811 | -6.224% |
| 2025-09-18 | 111.87 | 113.00 | 111.45 | 112.77 | +1.203% | 27,259 | -6.748% |
| 2025-09-17 | 112.41 | 113.43 | 111.23 | 111.43 | -0.642% | 36,396 | -5.627% |
| 2025-09-16 | 112.63 | 112.66 | 111.61 | 112.15 | +0.152% | 65,250 | -6.233% |
| 2025-09-15 | 112.26 | 112.55 | 111.86 | 111.98 | +0.080% | 33,534 | -6.090% |
| 2025-09-12 | 113.20 | 113.20 | 111.88 | 111.89 | -1.514% | 57,290 | -6.015% |
| 2025-09-11 | 111.62 | 113.74 | 111.47 | 113.61 | +2.103% | 104,589 | -7.438% |
| 2025-09-10 | 111.88 | 112.23 | 111.00 | 111.27 | -0.322% | 29,959 | -5.491% |
| 2025-09-09 | 113.46 | 113.46 | 111.26 | 111.63 | -2.660% | 53,332 | -5.796% |
| 2025-09-08 | 114.86 | 114.97 | 114.07 | 114.68 | -0.096% | 23,463 | -8.301% |
| 2025-09-05 | 114.57 | 115.57 | 114.10 | 114.79 | +0.517% | 33,325 | -8.389% |
| 2025-09-04 | 112.58 | 114.20 | 112.57 | 114.20 | +1.710% | 33,823 | -7.916% |
| 2025-09-03 | 112.56 | 112.84 | 111.91 | 112.28 | -0.346% | 20,421 | -6.341% |
| 2025-09-02 | 112.81 | 112.81 | 112.04 | 112.67 | -0.941% | 23,804 | -6.665% |
| 2025-08-29 | 114.58 | 114.60 | 113.49 | 113.74 | -0.612% | 19,682 | -7.544% |
| 2025-08-28 | 114.95 | 114.95 | 113.99 | 114.44 | -0.305% | 26,431 | -8.109% |
| 2025-08-27 | 113.87 | 114.90 | 113.65 | 114.79 | +0.587% | 38,150 | -8.389% |
| 2025-08-26 | 113.89 | 114.24 | 113.73 | 114.12 | +0.237% | 23,452 | -7.851% |
| 2025-08-25 | 114.85 | 114.85 | 113.83 | 113.85 | -1.069% | 20,183 | -7.633% |
| 2025-08-22 | 112.76 | 115.58 | 112.76 | 115.08 | +2.521% | 51,242 | -8.620% |
| 2025-08-21 | 112.72 | 112.89 | 112.18 | 112.25 | -0.558% | 20,058 | -6.316% |
| 2025-08-20 | 113.57 | 113.75 | 112.82 | 112.88 | -0.634% | 61,100 | -6.839% |
| 2025-08-19 | 112.83 | 114.13 | 112.83 | 113.60 | +0.772% | 30,464 | -7.430% |
| 2025-08-18 | 112.82 | 113.14 | 112.61 | 112.73 | +0.027% | 31,666 | -6.715% |
| 2025-08-15 | 113.34 | 113.34 | 112.67 | 112.70 | -0.354% | 21,744 | -6.690% |
| 2025-08-14 | 113.74 | 113.74 | 112.88 | 113.10 | -1.361% | 18,719 | -7.020% |
| 2025-08-13 | 113.24 | 114.75 | 113.12 | 114.66 | +1.559% | 20,279 | -8.285% |
| 2025-08-12 | 111.40 | 112.93 | 111.30 | 112.90 | +1.785% | 45,860 | -6.856% |
| 2025-08-11 | 111.03 | 111.45 | 110.54 | 110.92 | -0.054% | 37,416 | -5.193% |
| 2025-08-08 | 111.41 | 111.59 | 110.90 | 110.98 | +0.018% | 24,853 | -5.244% |
| 2025-08-07 | 110.89 | 111.26 | 110.44 | 110.96 | +0.699% | 23,245 | -5.227% |
| 2025-08-06 | 110.99 | 110.99 | 110.12 | 110.19 | -0.362% | 20,855 | -4.565% |
| 2025-08-05 | 110.63 | 111.10 | 110.21 | 110.59 | +0.063% | 96,155 | -4.910% |
| 2025-08-04 | 109.71 | 110.52 | 109.54 | 110.52 | +2.286% | 34,258 | -4.850% |
| 2025-08-01 | 108.02 | 108.30 | 107.07 | 108.05 | -0.442% | 43,327 | -2.675% |
| 2025-07-31 | 108.99 | 109.96 | 108.53 | 108.53 | -0.623% | 26,436 | -3.105% |
| 2025-07-30 | 109.63 | 110.16 | 108.74 | 109.21 | -0.438% | 25,767 | -3.708% |
| 2025-07-29 | 109.94 | 109.94 | 109.31 | 109.69 | +0.036% | 20,199 | -4.130% |
| 2025-07-28 | 110.10 | 110.15 | 109.45 | 109.65 | -0.481% | 27,120 | -4.095% |
| 2025-07-25 | 109.91 | 110.29 | 109.42 | 110.18 | +0.538% | 28,923 | -4.556% |
| 2025-07-24 | 109.47 | 110.04 | 109.30 | 109.59 | -0.073% | 17,878 | -4.042% |
| 2025-07-23 | 109.74 | 110.08 | 109.36 | 109.67 | +0.384% | 27,695 | -4.112% |
| 2025-07-22 | 108.45 | 109.43 | 108.33 | 109.25 | +0.942% | 26,809 | -3.744% |
| 2025-07-21 | 109.10 | 109.26 | 108.23 | 108.23 | -0.471% | 39,350 | -2.837% |
| 2025-07-18 | 109.39 | 109.46 | 108.40 | 108.74 | -0.356% | 14,462 | -3.294% |
| 2025-07-17 | 107.67 | 109.24 | 107.53 | 109.13 | +1.328% | 28,158 | -3.638% |
| 2025-07-16 | 107.84 | 107.84 | 106.33 | 107.70 | +0.149% | 31,336 | -2.358% |
| 2025-07-15 | 109.46 | 109.62 | 107.54 | 107.54 | -1.598% | 140,508 | -2.213% |
| 2025-07-14 | 109.24 | 109.49 | 108.73 | 109.29 | -0.516% | 48,370 | -3.776% |
| 2025-07-11 | 110.20 | 110.20 | 109.55 | 109.85 | -1.051% | 24,847 | -4.272% |
| 2025-07-10 | 110.12 | 111.67 | 110.12 | 111.02 | +0.480% | 27,223 | -5.278% |
| 2025-07-09 | 110.32 | 110.49 | 109.31 | 110.49 | +0.458% | 52,401 | -4.824% |
| 2025-07-08 | 109.50 | 110.45 | 109.47 | 109.99 | +0.398% | 28,036 | -4.388% |
| 2025-07-07 | 110.06 | 110.63 | 109.24 | 109.55 | -0.833% | 39,037 | -4.007% |
| 2025-07-03 | 110.35 | 110.73 | 110.21 | 110.47 | +0.291% | 34,066 | -4.807% |
| 2025-07-02 | 110.03 | 110.30 | 109.51 | 110.15 | +0.209% | 17,492 | -4.530% |
| 2025-07-01 | 107.67 | 110.82 | 107.67 | 109.92 | +1.797% | 25,851 | -4.330% |
| 2025-06-30 | 108.35 | 108.35 | 107.53 | 107.98 | -0.065% | 30,409 | -2.612% |
| 2025-06-27 | 108.01 | 108.64 | 107.55 | 108.05 | +0.185% | 40,321 | -2.675% |
| 2025-06-26 | 107.44 | 107.96 | 107.33 | 107.85 | +0.494% | 33,868 | -2.494% |
| 2025-06-25 | 108.08 | 108.14 | 107.13 | 107.32 | -0.593% | 57,218 | -2.013% |
| 2025-06-24 | 107.71 | 108.12 | 107.09 | 107.96 | +0.690% | 29,149 | -2.594% |
| 2025-06-23 | 105.43 | 107.22 | 105.43 | 107.22 | +1.457% | 24,732 | -1.921% |
| 2025-06-20 | 105.97 | 106.15 | 105.31 | 105.68 | +0.180% | 20,763 | -0.492% |
| 2025-06-18 | 105.74 | 106.42 | 105.49 | 105.49 | -0.028% | 62,418 | -0.313% |
| 2025-06-17 | 106.26 | 106.48 | 105.36 | 105.52 | -1.050% | 39,906 | -0.341% |
| 2025-06-16 | 106.68 | 106.94 | 106.47 | 106.64 | +0.708% | 26,093 | -1.388% |
| 2025-06-13 | 106.39 | 107.05 | 105.73 | 105.89 | -1.305% | 23,003 | -0.689% |
| 2025-06-12 | 107.07 | 107.50 | 106.79 | 107.29 | -0.056% | 21,525 | -1.985% |
| 2025-06-11 | 108.10 | 108.29 | 107.19 | 107.35 | -0.648% | 41,596 | -2.040% |
| 2025-06-10 | 107.26 | 108.15 | 107.22 | 108.05 | +0.755% | 27,739 | -2.675% |
| 2025-06-09 | 107.40 | 107.90 | 106.97 | 107.24 | -0.037% | 17,809 | -1.940% |
| 2025-06-06 | 107.59 | 107.85 | 106.89 | 107.28 | +0.459% | 20,054 | -1.976% |
| 2025-06-05 | 107.14 | 107.15 | 106.28 | 106.79 | -0.159% | 15,023 | -1.526% |
| 2025-06-04 | 107.24 | 107.55 | 106.92 | 106.96 | -0.317% | 41,228 | -1.683% |
| 2025-06-03 | 105.57 | 107.31 | 105.39 | 107.30 | +2.425% | 24,902 | -1.994% |
| 2025-06-02 | 105.44 | 105.44 | 104.00 | 104.76 | -0.871% | 28,360 | +0.382% |
| 2025-05-30 | 105.54 | 105.96 | 105.11 | 105.68 | -0.156% | 41,084 | -0.492% |
| 2025-05-29 | 105.84 | 105.87 | 105.06 | 105.84 | +0.622% | 27,865 | -0.647% |
| 2025-05-28 | 106.63 | 106.63 | 105.06 | 105.19 | -1.221% | 35,795 | -0.029% |
| 2025-05-27 | 105.50 | 106.55 | 105.09 | 106.49 | +2.002% | 35,064 | -1.249% |
| 2025-05-23 | 103.49 | 104.51 | 103.46 | 104.40 | -0.057% | 26,706 | +0.728% |
| 2025-05-22 | 104.47 | 104.88 | 103.91 | 104.46 | -0.286% | 27,409 | +0.670% |
| 2025-05-21 | 106.23 | 106.23 | 104.60 | 104.76 | -2.048% | 32,525 | +0.382% |
| 2025-05-20 | 106.90 | 107.33 | 106.69 | 106.95 | -0.196% | 31,343 | -1.674% |
| 2025-05-19 | 106.43 | 107.25 | 106.42 | 107.16 | -0.205% | 36,546 | -1.866% |
| 2025-05-16 | 105.92 | 107.40 | 105.92 | 107.38 | +1.388% | 36,942 | -2.067% |
| 2025-05-15 | 104.04 | 105.93 | 104.04 | 105.91 | +1.388% | 41,283 | -0.708% |
| 2025-05-14 | 105.64 | 105.64 | 104.46 | 104.46 | -1.388% | 30,594 | +0.670% |
| 2025-05-13 | 106.13 | 106.39 | 105.84 | 105.93 | -0.132% | 28,000 | -0.727% |
| 2025-05-12 | 106.00 | 106.37 | 105.24 | 106.07 | +2.483% | 36,894 | -0.858% |
| 2025-05-09 | 103.72 | 103.80 | 103.18 | 103.50 | +0.126% | 29,076 | +1.604% |
| 2025-05-08 | 102.34 | 104.08 | 102.34 | 103.37 | +1.752% | 29,302 | +1.732% |
| 2025-05-07 | 102.35 | 102.41 | 101.16 | 101.59 | -0.382% | 31,186 | +3.514% |
| 2025-05-06 | 102.20 | 102.85 | 101.85 | 101.98 | -0.933% | 30,953 | +3.118% |
| 2025-05-05 | 102.58 | 103.54 | 102.58 | 102.94 | -0.291% | 165,234 | +2.157% |
| 2025-05-02 | 102.66 | 103.47 | 102.66 | 103.24 | +1.654% | 87,791 | +1.860% |
| 2025-05-01 | 101.80 | 102.18 | 100.98 | 101.56 | +0.346% | 120,002 | +3.545% |
| 2025-04-30 | 100.00 | 101.37 | 99.10 | 101.21 | +0.506% | 52,605 | +3.903% |
| 2025-04-29 | 99.89 | 100.85 | 99.61 | 100.70 | +0.821% | 28,273 | +4.429% |
| 2025-04-28 | 100.00 | 100.33 | 99.08 | 99.88 | -0.070% | 36,863 | +5.286% |
| 2025-04-25 | 99.89 | 100.07 | 99.30 | 99.95 | -0.438% | 19,740 | +5.213% |
| 2025-04-24 | 98.64 | 100.39 | 98.13 | 100.39 | +1.908% | 28,670 | +4.751% |
| 2025-04-23 | 99.72 | 101.00 | 98.20 | 98.51 | +0.695% | 33,324 | +6.751% |
| 2025-04-22 | 96.29 | 97.92 | 96.25 | 97.83 | +2.763% | 45,686 | +7.493% |
| 2025-04-21 | 96.37 | 96.51 | 94.40 | 95.20 | -1.957% | 51,905 | +10.462% |
| 2025-04-17 | 96.35 | 97.64 | 96.35 | 97.10 | +0.925% | 37,778 | +8.301% |
| 2025-04-16 | 96.57 | 97.32 | 95.46 | 96.21 | -0.906% | 48,444 | +9.303% |
| 2025-04-15 | 97.51 | 97.97 | 96.90 | 97.09 | 0.000% | 23,778 | +8.312% |