FMTL
First Trust Indxx Critical Metals ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,582
After-hoursOct 2, 2026 4:10:30 PM EDT
34.98USD0.000%(0.00)
FMTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.77 | 34.98 | 34.57 | 34.98 | +2.109% | 2,583 | 0.000% |
| 2026-10-01 | 34.24 | 34.34 | 34.24 | 34.26 | -1.054% | 1,269 | +2.109% |
| 2026-09-30 | 35.10 | 35.10 | 34.62 | 34.62 | -0.046% | 2,076 | +1.033% |
| 2026-09-29 | 34.75 | 34.75 | 34.42 | 34.64 | +0.083% | 5,215 | +0.987% |
| 2026-09-28 | 34.48 | 34.88 | 34.48 | 34.61 | -2.507% | 8,980 | +1.071% |
| 2026-09-25 | 35.17 | 35.50 | 35.17 | 35.50 | +0.812% | 1,092 | -1.463% |
| 2026-09-24 | 35.12 | 35.24 | 35.00 | 35.21 | -1.107% | 1,461 | -0.663% |
| 2026-09-23 | 35.80 | 35.80 | 35.45 | 35.61 | -2.759% | 8,013 | -1.762% |
| 2026-09-22 | 35.84 | 36.62 | 35.84 | 36.62 | +2.119% | 2,067 | -4.472% |
| 2026-09-21 | 36.52 | 36.52 | 35.73 | 35.86 | +0.319% | 8,197 | -2.448% |
| 2026-09-18 | 36.19 | 36.19 | 35.57 | 35.74 | -1.053% | 1,643 | -2.137% |
| 2026-09-17 | 36.30 | 36.30 | 36.12 | 36.12 | +2.455% | 590 | -3.167% |
| 2026-09-16 | 35.83 | 35.92 | 35.26 | 35.26 | -0.843% | 4,622 | -0.790% |
| 2026-09-15 | 35.63 | 35.63 | 35.42 | 35.56 | -1.006% | 7,388 | -1.626% |
| 2026-09-14 | 35.54 | 36.10 | 35.54 | 35.92 | -2.803% | 2,529 | -2.616% |
| 2026-09-11 | 37.08 | 37.22 | 36.65 | 36.95 | +0.271% | 2,719 | -5.345% |
| 2026-09-10 | 36.91 | 36.91 | 36.86 | 36.86 | -4.576% | 1,236 | -5.089% |
| 2026-09-09 | 38.73 | 38.73 | 38.44 | 38.62 | +0.238% | 7,078 | -9.432% |
| 2026-09-08 | 38.91 | 39.02 | 38.53 | 38.53 | +1.862% | 4,913 | -9.216% |
| 2026-09-04 | 37.72 | 37.88 | 37.61 | 37.83 | -0.820% | 1,695 | -7.526% |
| 2026-09-03 | 38.44 | 38.44 | 38.14 | 38.14 | +2.029% | 2,322 | -8.284% |
| 2026-09-02 | 37.38 | 37.38 | 37.38 | 37.38 | +0.883% | 256 | -6.423% |
| 2026-09-01 | 37.49 | 37.49 | 37.04 | 37.05 | -2.900% | 10,043 | -5.597% |
| 2026-08-31 | 37.90 | 38.18 | 37.90 | 38.16 | -0.314% | 8,565 | -8.335% |
| 2026-08-28 | 38.70 | 38.82 | 38.28 | 38.28 | -2.171% | 5,416 | -8.623% |
| 2026-08-27 | 39.12 | 39.20 | 38.99 | 39.13 | +0.359% | 4,627 | -10.607% |
| 2026-08-26 | 39.40 | 39.50 | 38.87 | 38.99 | -1.242% | 16,167 | -10.286% |
| 2026-08-25 | 38.69 | 39.49 | 38.69 | 39.48 | +1.542% | 2,217 | -11.400% |
| 2026-08-24 | 39.10 | 39.10 | 38.72 | 38.88 | +0.545% | 10,373 | -10.034% |
| 2026-08-21 | 38.27 | 38.67 | 38.27 | 38.67 | +4.397% | 4,399 | -9.543% |
| 2026-08-20 | 36.55 | 37.12 | 36.54 | 37.04 | +1.066% | 2,784 | -5.566% |
| 2026-08-19 | 36.91 | 36.91 | 36.34 | 36.65 | +4.507% | 2,267 | -4.559% |
| 2026-08-18 | 35.63 | 35.74 | 35.07 | 35.07 | -2.287% | 5,175 | -0.258% |
| 2026-08-17 | 35.73 | 36.09 | 35.41 | 35.89 | +1.302% | 2,368 | -2.539% |
| 2026-08-14 | 35.40 | 35.73 | 35.21 | 35.43 | +0.424% | 6,373 | -1.270% |
| 2026-08-13 | 35.79 | 35.94 | 35.28 | 35.28 | -2.649% | 2,251 | -0.851% |
| 2026-08-12 | 36.34 | 36.34 | 36.23 | 36.24 | -0.028% | 1,253 | -3.478% |
| 2026-08-11 | 36.34 | 36.34 | 36.25 | 36.25 | +0.093% | 1,241 | -3.505% |
| 2026-08-10 | 35.94 | 36.39 | 35.85 | 36.22 | +0.482% | 6,322 | -3.414% |
| 2026-08-07 | 35.98 | 36.22 | 35.92 | 36.04 | +2.810% | 4,194 | -2.949% |
| 2026-08-06 | 35.65 | 35.65 | 34.99 | 35.06 | -0.733% | 4,978 | -0.222% |
| 2026-08-05 | 35.35 | 35.35 | 35.32 | 35.32 | +3.775% | 1,285 | -0.953% |
| 2026-08-04 | 32.90 | 34.26 | 32.90 | 34.03 | +3.840% | 3,966 | +2.786% |
| 2026-08-03 | 32.40 | 32.83 | 32.28 | 32.77 | +0.997% | 5,538 | +6.733% |
| 2026-07-31 | 32.21 | 32.45 | 32.21 | 32.45 | -1.159% | 826 | +7.797% |
| 2026-07-30 | 32.31 | 32.84 | 32.25 | 32.83 | +5.123% | 6,453 | +6.548% |
| 2026-07-29 | 31.05 | 31.56 | 30.75 | 31.23 | -0.920% | 5,127 | +12.006% |
| 2026-07-28 | 31.44 | 31.52 | 31.13 | 31.52 | -1.270% | 1,917 | +10.976% |
| 2026-07-27 | 32.27 | 32.27 | 31.70 | 31.93 | +0.079% | 4,559 | +9.567% |
| 2026-07-24 | 32.10 | 32.21 | 31.90 | 31.90 | -0.343% | 6,140 | +9.653% |
| 2026-07-23 | 32.23 | 32.32 | 32.01 | 32.01 | -1.373% | 1,358 | +9.277% |
| 2026-07-22 | 32.27 | 32.61 | 32.27 | 32.46 | +2.495% | 5,518 | +7.776% |
| 2026-07-21 | 31.30 | 31.69 | 31.30 | 31.67 | +4.266% | 2,215 | +10.466% |
| 2026-07-20 | 30.60 | 30.78 | 30.37 | 30.37 | -0.709% | 3,764 | +15.178% |
| 2026-07-17 | 30.54 | 30.92 | 30.49 | 30.59 | -1.571% | 4,284 | +14.361% |
| 2026-07-16 | 31.36 | 31.36 | 31.07 | 31.07 | -2.898% | 6,714 | +12.565% |
| 2026-07-15 | 32.17 | 32.17 | 31.90 | 32.00 | -0.768% | 4,919 | +9.303% |
| 2026-07-14 | 32.47 | 32.59 | 32.19 | 32.25 | +2.569% | 2,742 | +8.464% |
| 2026-07-13 | 31.75 | 31.79 | 31.36 | 31.44 | -2.229% | 1,677 | +11.250% |
| 2026-07-10 | 31.91 | 32.29 | 31.90 | 32.16 | +0.750% | 4,164 | +8.770% |
| 2026-07-09 | 31.82 | 31.96 | 31.82 | 31.92 | +2.897% | 2,960 | +9.585% |
| 2026-07-08 | 32.32 | 32.32 | 30.49 | 31.02 | -2.381% | 12,567 | +12.760% |
| 2026-07-07 | 32.54 | 32.54 | 31.70 | 31.78 | -3.567% | 14,798 | +10.075% |
| 2026-07-06 | 32.81 | 33.06 | 32.68 | 32.95 | +1.122% | 3,996 | +6.148% |
| 2026-07-02 | 32.84 | 32.90 | 32.47 | 32.59 | +1.060% | 11,493 | +7.340% |
| 2026-07-01 | 32.44 | 33.00 | 32.25 | 32.25 | -1.041% | 5,523 | +8.478% |
| 2026-06-30 | 32.51 | 32.76 | 32.36 | 32.59 | +0.614% | 8,332 | +7.349% |
| 2026-06-29 | 32.73 | 32.73 | 32.19 | 32.39 | -0.652% | 2,569 | +8.008% |
| 2026-06-26 | 32.86 | 32.86 | 32.55 | 32.60 | -0.300% | 2,080 | +7.304% |
| 2026-06-25 | 33.00 | 33.00 | 32.70 | 32.70 | -0.762% | 2,775 | +6.982% |
| 2026-06-24 | 33.16 | 33.27 | 32.66 | 32.95 | -3.219% | 3,313 | +6.167% |
| 2026-06-23 | 33.54 | 34.44 | 33.54 | 34.04 | -4.496% | 7,366 | +2.750% |
| 2026-06-22 | 35.51 | 35.90 | 35.51 | 35.65 | -1.113% | 5,152 | -1.870% |
| 2026-06-18 | 36.54 | 36.54 | 35.90 | 36.05 | -1.236% | 4,469 | -2.962% |
| 2026-06-17 | 37.16 | 37.71 | 36.50 | 36.50 | -1.738% | 9,593 | -4.162% |
| 2026-06-16 | 36.95 | 37.42 | 36.95 | 37.14 | +0.953% | 3,709 | -5.828% |
| 2026-06-15 | 37.30 | 37.30 | 36.79 | 36.79 | +2.907% | 6,914 | -4.931% |
| 2026-06-12 | 35.76 | 35.90 | 35.69 | 35.75 | +2.368% | 1,596 | -2.168% |
| 2026-06-11 | 33.78 | 35.10 | 33.78 | 34.93 | +5.233% | 10,358 | +0.149% |
| 2026-06-10 | 34.34 | 34.34 | 33.15 | 33.19 | -3.432% | 52,658 | +5.391% |
| 2026-06-09 | 35.39 | 35.39 | 34.00 | 34.37 | -1.466% | 11,172 | +1.774% |
| 2026-06-08 | 35.35 | 35.35 | 34.88 | 34.88 | +0.040% | 3,936 | +0.282% |
| 2026-06-05 | 36.39 | 36.39 | 34.77 | 34.87 | -7.483% | 6,457 | +0.321% |
| 2026-06-04 | 37.70 | 37.75 | 37.58 | 37.69 | +0.063% | 11,651 | -7.186% |
| 2026-06-03 | 38.26 | 38.26 | 37.65 | 37.66 | -2.590% | 19,186 | -7.127% |
| 2026-06-02 | 38.03 | 38.67 | 38.03 | 38.67 | +2.662% | 9,109 | -9.533% |
| 2026-06-01 | 37.29 | 37.90 | 36.86 | 37.66 | +0.468% | 7,066 | -7.125% |
| 2026-05-29 | 37.48 | 37.90 | 37.40 | 37.49 | +0.258% | 1,909 | -6.690% |
| 2026-05-28 | 36.57 | 37.55 | 36.44 | 37.39 | +1.690% | 8,214 | -6.450% |
| 2026-05-27 | 35.41 | 37.15 | 35.41 | 36.77 | -2.259% | 10,109 | -4.869% |
| 2026-05-26 | 37.00 | 37.62 | 37.00 | 37.62 | +4.509% | 5,065 | -7.019% |
| 2026-05-22 | 35.87 | 36.24 | 35.83 | 36.00 | -0.286% | 4,544 | -2.826% |
| 2026-05-21 | 35.70 | 36.15 | 35.63 | 36.10 | +1.637% | 3,496 | -3.104% |
| 2026-05-20 | 34.96 | 35.54 | 34.96 | 35.52 | +2.833% | 12,581 | -1.518% |
| 2026-05-19 | 34.77 | 34.83 | 34.54 | 34.54 | -3.005% | 4,060 | +1.273% |
| 2026-05-18 | 36.43 | 36.43 | 35.49 | 35.61 | -0.725% | 4,749 | -1.770% |
| 2026-05-15 | 36.40 | 36.40 | 35.87 | 35.87 | -5.808% | 7,817 | -2.482% |
| 2026-05-14 | 38.31 | 38.31 | 38.08 | 38.08 | -2.038% | 7,291 | -8.146% |
| 2026-05-13 | 38.82 | 39.27 | 38.62 | 38.87 | +1.234% | 8,243 | -10.018% |
| 2026-05-12 | 37.94 | 38.40 | 37.77 | 38.40 | -0.347% | 4,504 | -8.907% |
| 2026-05-11 | 38.79 | 38.79 | 38.50 | 38.53 | +2.845% | 8,586 | -9.223% |
| 2026-05-08 | 37.57 | 37.61 | 37.36 | 37.47 | +1.515% | 4,794 | -6.641% |
| 2026-05-07 | 37.81 | 37.91 | 36.91 | 36.91 | -0.669% | 12,446 | -5.226% |
| 2026-05-06 | 36.70 | 37.19 | 36.70 | 37.16 | +5.555% | 6,087 | -5.861% |
| 2026-05-05 | 35.36 | 35.47 | 35.06 | 35.20 | +1.919% | 3,684 | -0.631% |
| 2026-05-04 | 34.91 | 34.98 | 34.49 | 34.54 | -2.026% | 5,932 | +1.275% |
| 2026-05-01 | 35.31 | 35.60 | 35.25 | 35.25 | +0.006% | 7,872 | -0.776% |
| 2026-04-30 | 34.97 | 35.30 | 34.63 | 35.25 | +3.368% | 8,558 | -0.770% |
| 2026-04-29 | 34.60 | 34.66 | 34.00 | 34.10 | -1.296% | 10,892 | +2.572% |
| 2026-04-28 | 35.16 | 35.16 | 34.52 | 34.55 | -3.404% | 3,425 | +1.243% |
| 2026-04-27 | 35.88 | 35.88 | 35.50 | 35.77 | -0.595% | 887 | -2.203% |
| 2026-04-24 | 35.81 | 36.12 | 35.81 | 35.98 | +0.462% | 7,595 | -2.785% |
| 2026-04-23 | 36.41 | 36.58 | 35.80 | 35.82 | -2.884% | 4,062 | -2.336% |
| 2026-04-22 | 36.67 | 36.88 | 36.54 | 36.88 | +3.625% | 5,177 | -5.153% |
| 2026-04-21 | 36.95 | 36.95 | 35.59 | 35.59 | -3.831% | 2,017 | -1.715% |
| 2026-04-20 | 37.13 | 37.25 | 36.87 | 37.01 | -1.071% | 8,202 | -5.481% |
| 2026-04-17 | 37.43 | 37.73 | 37.25 | 37.41 | +1.049% | 4,588 | -6.493% |
| 2026-04-16 | 37.38 | 37.38 | 36.94 | 37.02 | +0.380% | 7,226 | -5.512% |
| 2026-04-15 | 36.91 | 37.32 | 36.88 | 36.88 | -0.991% | 5,878 | -5.153% |
| 2026-04-14 | 37.33 | 37.33 | 37.12 | 37.25 | +1.336% | 4,317 | -6.093% |
| 2026-04-13 | 36.34 | 36.76 | 36.34 | 36.76 | -0.357% | 1,130 | -4.839% |
| 2026-04-10 | 36.83 | 37.00 | 36.34 | 36.89 | +2.101% | 17,610 | -5.179% |
| 2026-04-09 | 36.22 | 36.36 | 35.84 | 36.13 | -0.218% | 5,132 | -3.186% |
| 2026-04-08 | 36.29 | 36.29 | 35.72 | 36.21 | +5.604% | 6,100 | -3.398% |
| 2026-04-07 | 34.15 | 34.29 | 33.73 | 34.29 | +0.051% | 5,212 | +2.016% |
| 2026-04-06 | 34.22 | 34.50 | 34.04 | 34.27 | -0.136% | 17,724 | +2.067% |
| 2026-04-02 | 33.05 | 34.39 | 33.05 | 34.32 | -0.849% | 2,279 | +1.928% |
| 2026-04-01 | 34.07 | 34.69 | 34.07 | 34.61 | +3.372% | 6,567 | +1.063% |
| 2026-03-31 | 32.95 | 33.55 | 32.77 | 33.48 | +5.563% | 41,232 | +4.471% |
| 2026-03-30 | 32.33 | 32.33 | 31.72 | 31.72 | -0.320% | 1,667 | +10.282% |
| 2026-03-27 | 31.39 | 32.08 | 31.39 | 31.82 | +1.889% | 3,176 | +9.930% |
| 2026-03-26 | 31.73 | 32.19 | 31.23 | 31.23 | -4.191% | 7,238 | +12.006% |
| 2026-03-25 | 32.84 | 32.84 | 32.55 | 32.60 | +2.343% | 4,104 | +7.312% |
| 2026-03-24 | 30.98 | 31.85 | 30.98 | 31.85 | +0.919% | 3,884 | +9.826% |
| 2026-03-23 | 31.23 | 31.75 | 31.23 | 31.56 | +4.601% | 3,640 | +10.835% |
| 2026-03-20 | 31.32 | 31.32 | 30.08 | 30.17 | -3.789% | 10,987 | +15.935% |
| 2026-03-19 | 30.55 | 31.58 | 30.23 | 31.36 | -3.537% | 9,431 | +11.542% |
| 2026-03-18 | 32.92 | 32.92 | 32.49 | 32.51 | -3.873% | 5,417 | +7.596% |
| 2026-03-17 | 33.52 | 34.01 | 33.52 | 33.82 | +0.475% | 11,444 | +3.429% |
| 2026-03-16 | 33.18 | 33.80 | 33.18 | 33.66 | +2.747% | 18,985 | +3.920% |
| 2026-03-13 | 34.18 | 34.18 | 32.76 | 32.76 | -5.043% | 7,506 | +6.775% |
| 2026-03-12 | 35.01 | 35.01 | 34.30 | 34.50 | -2.377% | 4,327 | +1.390% |
| 2026-03-11 | 35.12 | 35.34 | 35.02 | 35.34 | -0.254% | 1,773 | -1.020% |
| 2026-03-10 | 35.42 | 35.68 | 35.14 | 35.43 | +2.573% | 6,120 | -1.271% |
| 2026-03-09 | 33.14 | 34.72 | 32.94 | 34.54 | +1.562% | 4,186 | +1.269% |
| 2026-03-06 | 34.27 | 34.55 | 34.01 | 34.01 | -2.829% | 3,009 | +2.851% |
| 2026-03-05 | 35.50 | 35.80 | 34.71 | 35.00 | -4.788% | 7,106 | -0.058% |
| 2026-03-04 | 36.41 | 36.76 | 36.35 | 36.76 | +1.941% | 4,720 | -4.843% |
| 2026-03-03 | 35.50 | 36.54 | 35.00 | 36.06 | -6.265% | 6,675 | -2.996% |
| 2026-03-02 | 38.36 | 38.74 | 38.22 | 38.47 | -0.646% | 8,671 | -9.073% |
| 2026-02-27 | 38.68 | 38.73 | 38.48 | 38.72 | +0.833% | 7,415 | -9.660% |
| 2026-02-26 | 37.66 | 38.40 | 37.46 | 38.40 | -1.285% | 7,795 | -8.907% |
| 2026-02-25 | 38.64 | 39.01 | 38.62 | 38.90 | +2.937% | 19,178 | -10.078% |
| 2026-02-24 | 36.64 | 37.91 | 36.64 | 37.79 | +1.395% | 9,244 | -7.437% |
| 2026-02-23 | 37.01 | 37.29 | 36.79 | 37.27 | +1.858% | 31,573 | -6.145% |
| 2026-02-20 | 35.78 | 36.59 | 35.78 | 36.59 | +1.865% | 9,015 | -4.401% |
| 2026-02-19 | 35.08 | 35.93 | 35.08 | 35.92 | +0.139% | 7,562 | -2.618% |
| 2026-02-18 | 35.74 | 36.08 | 35.66 | 35.87 | +2.281% | 14,089 | -2.482% |
| 2026-02-17 | 34.30 | 35.15 | 34.23 | 35.07 | -2.502% | 16,992 | -0.258% |
| 2026-02-13 | 35.32 | 36.02 | 35.23 | 35.97 | +1.011% | 3,900 | -2.753% |
| 2026-02-12 | 36.60 | 36.72 | 35.53 | 35.61 | -2.725% | 14,416 | -1.770% |
| 2026-02-11 | 36.46 | 36.66 | 35.93 | 36.61 | +2.451% | 5,959 | -4.447% |
| 2026-02-10 | 35.69 | 35.76 | 35.57 | 35.73 | +0.039% | 3,118 | -2.105% |
| 2026-02-09 | 35.45 | 35.81 | 35.44 | 35.72 | +4.314% | 5,525 | -2.067% |
| 2026-02-06 | 34.03 | 34.24 | 34.03 | 34.24 | +3.426% | 4,118 | +2.158% |
| 2026-02-05 | 34.06 | 34.06 | 33.04 | 33.11 | -5.235% | 5,924 | +5.658% |
| 2026-02-04 | 35.91 | 35.92 | 34.37 | 34.94 | -2.599% | 6,560 | +0.127% |
| 2026-02-03 | 35.36 | 36.04 | 35.36 | 35.87 | +5.124% | 7,649 | -2.476% |
| 2026-02-02 | 34.06 | 34.16 | 33.89 | 34.12 | +0.243% | 3,930 | +2.522% |
| 2026-01-30 | 35.19 | 35.28 | 33.99 | 34.04 | -8.345% | 11,191 | +2.771% |
| 2026-01-29 | 38.73 | 38.73 | 36.35 | 37.14 | +0.272% | 19,232 | -5.805% |
| 2026-01-28 | 36.68 | 37.03 | 36.36 | 37.03 | +2.398% | 23,335 | -5.548% |
| 2026-01-27 | 35.52 | 36.18 | 35.31 | 36.17 | +1.850% | 6,150 | -3.283% |
| 2026-01-26 | 36.05 | 36.27 | 35.47 | 35.51 | +1.501% | 30,071 | -1.494% |
| 2026-01-23 | 34.47 | 35.14 | 34.47 | 34.98 | +2.176% | 9,412 | -0.015% |
| 2026-01-22 | 34.44 | 34.44 | 34.10 | 34.24 | -0.720% | 7,908 | +2.160% |
| 2026-01-21 | 34.76 | 34.79 | 34.20 | 34.49 | +1.932% | 4,172 | +1.424% |
| 2026-01-20 | 33.54 | 33.90 | 33.54 | 33.83 | +1.741% | 6,573 | +3.384% |
| 2026-01-16 | 33.13 | 33.31 | 32.89 | 33.26 | -0.897% | 16,962 | +5.184% |
| 2026-01-15 | 33.34 | 33.68 | 33.34 | 33.56 | +0.169% | 7,800 | +4.241% |
| 2026-01-14 | 33.13 | 33.55 | 33.12 | 33.50 | +2.332% | 35,316 | +4.417% |
| 2026-01-13 | 32.80 | 32.89 | 32.63 | 32.74 | +0.219% | 8,416 | +6.852% |
| 2026-01-12 | 32.34 | 32.83 | 32.33 | 32.66 | +3.106% | 90,108 | +7.086% |
| 2026-01-09 | 31.68 | 31.77 | 31.55 | 31.68 | +2.311% | 15,079 | +10.412% |
| 2026-01-08 | 30.60 | 31.10 | 30.60 | 30.97 | -0.760% | 48,420 | +12.964% |
| 2026-01-07 | 30.97 | 31.30 | 30.63 | 31.20 | -0.860% | 145,428 | +12.106% |
| 2026-01-06 | 31.29 | 31.54 | 31.21 | 31.47 | +2.451% | 5,621 | +11.141% |
| 2026-01-05 | 30.28 | 30.78 | 30.28 | 30.72 | +4.345% | 76,850 | +13.866% |
| 2026-01-02 | 29.63 | 29.65 | 29.39 | 29.44 | +0.946% | 1,369 | +18.813% |
| 2025-12-31 | 29.15 | 29.22 | 29.14 | 29.17 | -0.462% | 1,306 | +19.936% |
| 2025-12-30 | 29.59 | 29.59 | 29.30 | 29.30 | +0.603% | 6,664 | +19.382% |
| 2025-12-29 | 29.41 | 29.41 | 29.12 | 29.13 | -2.312% | 5,457 | +20.102% |
| 2025-12-26 | 30.00 | 30.03 | 29.68 | 29.81 | +1.699% | 2,741 | +17.325% |
| 2025-12-24 | 29.49 | 29.49 | 29.08 | 29.32 | -0.724% | 1,960 | +19.318% |
| 2025-12-23 | 29.16 | 29.68 | 29.16 | 29.53 | +1.967% | 8,622 | +18.454% |
| 2025-12-22 | 29.10 | 29.10 | 28.94 | 28.96 | +2.041% | 1,903 | +20.784% |
| 2025-12-19 | 28.59 | 28.59 | 28.38 | 28.38 | +1.280% | 1,637 | +23.249% |
| 2025-12-18 | 28.18 | 28.18 | 28.02 | 28.02 | +0.907% | 9,386 | +24.826% |
| 2025-12-17 | 28.02 | 28.02 | 27.77 | 27.77 | +0.180% | 2,365 | +25.958% |
| 2025-12-16 | 27.79 | 27.98 | 27.72 | 27.72 | -0.721% | 9,767 | +26.185% |
| 2025-12-15 | 27.93 | 28.08 | 27.92 | 27.92 | +0.052% | 3,244 | +25.276% |
| 2025-12-12 | 28.38 | 28.38 | 27.91 | 27.91 | -1.579% | 580 | +25.341% |
| 2025-12-11 | 28.48 | 28.48 | 28.36 | 28.36 | +2.323% | 835 | +23.363% |
| 2025-12-10 | 27.34 | 27.71 | 27.34 | 27.71 | +2.084% | 550 | +26.229% |
| 2025-12-09 | 26.98 | 27.30 | 26.98 | 27.15 | +0.353% | 1,583 | +28.860% |
| 2025-12-08 | 27.20 | 27.20 | 27.05 | 27.05 | -0.682% | 319 | +29.315% |
| 2025-12-05 | 27.55 | 27.64 | 27.24 | 27.24 | +0.179% | 1,082 | +28.433% |
| 2025-12-04 | 27.01 | 27.23 | 27.01 | 27.19 | +0.830% | 1,176 | +28.663% |
| 2025-12-03 | 26.89 | 26.96 | 26.89 | 26.96 | +2.377% | 393 | +29.731% |
| 2025-12-02 | 26.49 | 26.49 | 26.33 | 26.34 | -0.898% | 895 | +32.815% |
| 2025-12-01 | 26.77 | 26.77 | 26.58 | 26.58 | +0.633% | 1,226 | +31.622% |
| 2025-11-28 | 26.38 | 26.49 | 26.38 | 26.41 | +1.197% | 7,696 | +32.455% |
| 2025-11-26 | 26.18 | 26.18 | 26.10 | 26.10 | +3.987% | 211 | +34.041% |
| 2025-11-24 | 24.89 | 25.10 | 24.89 | 25.10 | +2.887% | 104 | +39.385% |
| 2025-11-21 | 24.14 | 24.46 | 24.10 | 24.39 | -0.807% | 2,096 | +43.409% |
| 2025-11-20 | 25.29 | 25.31 | 24.59 | 24.59 | -2.452% | 13,428 | +42.251% |
| 2025-11-19 | 25.30 | 25.30 | 25.20 | 25.21 | +1.094% | 812 | +38.763% |
| 2025-11-18 | 25.06 | 25.12 | 24.94 | 24.94 | -0.814% | 3,374 | +40.281% |
| 2025-11-17 | 25.32 | 25.32 | 25.14 | 25.14 | -1.127% | 6,806 | +39.139% |
| 2025-11-14 | 25.40 | 25.54 | 25.40 | 25.43 | -1.428% | 1,376 | +37.571% |
| 2025-11-13 | 26.34 | 26.34 | 25.79 | 25.80 | -1.688% | 10,242 | +35.606% |
| 2025-11-12 | 26.08 | 26.32 | 26.08 | 26.24 | +2.031% | 1,569 | +33.318% |
| 2025-11-11 | 25.66 | 25.72 | 25.66 | 25.72 | +0.151% | 309 | +36.026% |
| 2025-11-10 | 25.67 | 25.77 | 25.45 | 25.68 | +3.507% | 2,619 | +36.231% |
| 2025-11-07 | 24.58 | 24.81 | 24.58 | 24.81 | +0.869% | 164 | +41.008% |
| 2025-11-06 | 24.85 | 24.85 | 24.59 | 24.59 | +2.130% | 2,791 | +42.233% |
| 2025-11-05 | 23.95 | 24.09 | 23.95 | 24.08 | 0.000% | 5,243 | +45.263% |