FNGS
MicroSectors FANG+ ETNs due January 8, 2038
stockNYSEETF
At CloseOct 2, 2026 11:08:45 AM EDT
83.00USD+0.655%(+0.54)1,382
82.94Bid83.25Ask0.31SpreadAfter-hoursOct 2, 2026 4:21:30 PM EDT
83.38USD+0.458%(+0.38)
FNGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 83.05 | 83.38 | 82.61 | 82.68 | +0.265% | 17,619 | 0.000% |
| 2026-10-01 | 82.96 | 82.96 | 81.56 | 82.46 | -0.109% | 27,339 | +0.265% |
| 2026-09-30 | 82.33 | 83.47 | 82.33 | 82.55 | +0.316% | 51,588 | +0.156% |
| 2026-09-29 | 82.38 | 82.80 | 82.16 | 82.29 | -0.616% | 15,070 | +0.472% |
| 2026-09-28 | 83.09 | 83.09 | 81.78 | 82.80 | -1.134% | 21,515 | -0.147% |
| 2026-09-25 | 83.14 | 83.75 | 82.90 | 83.75 | +0.819% | 93,083 | -1.280% |
| 2026-09-24 | 82.19 | 83.27 | 82.12 | 83.07 | -0.575% | 25,125 | -0.471% |
| 2026-09-23 | 83.71 | 83.71 | 82.62 | 83.55 | +0.018% | 55,212 | -1.043% |
| 2026-09-22 | 83.47 | 83.80 | 83.13 | 83.53 | +0.427% | 99,024 | -1.025% |
| 2026-09-21 | 81.80 | 83.55 | 81.39 | 83.18 | +2.552% | 42,871 | -0.603% |
| 2026-09-18 | 80.70 | 81.11 | 80.38 | 81.11 | +0.278% | 6,088 | +1.934% |
| 2026-09-17 | 80.45 | 80.95 | 80.45 | 80.89 | +1.833% | 16,483 | +2.217% |
| 2026-09-16 | 79.58 | 80.08 | 78.95 | 79.43 | -0.139% | 11,566 | +4.090% |
| 2026-09-15 | 79.91 | 80.16 | 79.54 | 79.54 | -1.065% | 5,656 | +3.946% |
| 2026-09-14 | 79.45 | 80.70 | 79.32 | 80.40 | +0.446% | 9,257 | +2.838% |
| 2026-09-11 | 80.04 | 80.36 | 80.04 | 80.04 | +0.781% | 9,680 | +3.296% |
| 2026-09-10 | 79.19 | 79.71 | 79.19 | 79.42 | -0.700% | 29,484 | +4.103% |
| 2026-09-09 | 79.86 | 80.17 | 79.79 | 79.98 | +0.150% | 6,429 | +3.374% |
| 2026-09-08 | 80.50 | 80.64 | 79.82 | 79.86 | -1.212% | 31,933 | +3.529% |
| 2026-09-04 | 81.53 | 81.53 | 80.41 | 80.84 | -0.944% | 10,432 | +2.274% |
| 2026-09-03 | 80.45 | 81.74 | 80.45 | 81.61 | +1.987% | 30,303 | +1.309% |
| 2026-09-02 | 79.45 | 80.22 | 79.45 | 80.02 | +0.364% | 12,983 | +3.322% |
| 2026-09-01 | 79.17 | 80.27 | 79.07 | 79.73 | -1.165% | 34,574 | +3.698% |
| 2026-08-31 | 80.75 | 80.79 | 80.16 | 80.67 | -0.223% | 30,469 | +2.490% |
| 2026-08-28 | 80.59 | 81.81 | 80.58 | 80.85 | +0.672% | 49,819 | +2.261% |
| 2026-08-27 | 79.82 | 80.40 | 79.74 | 80.31 | +1.581% | 15,386 | +2.949% |
| 2026-08-26 | 78.94 | 79.29 | 78.58 | 79.06 | +0.264% | 14,547 | +4.577% |
| 2026-08-25 | 79.00 | 79.12 | 78.52 | 78.85 | +0.641% | 26,305 | +4.852% |
| 2026-08-24 | 78.99 | 78.99 | 78.12 | 78.35 | -0.873% | 9,594 | +5.524% |
| 2026-08-21 | 79.19 | 79.39 | 78.53 | 79.04 | +0.509% | 13,583 | +4.603% |
| 2026-08-20 | 78.85 | 79.05 | 78.60 | 78.64 | -0.375% | 12,138 | +5.135% |
| 2026-08-19 | 78.42 | 79.24 | 78.26 | 78.94 | +0.562% | 6,945 | +4.741% |
| 2026-08-18 | 78.63 | 79.03 | 78.43 | 78.50 | -1.363% | 45,821 | +5.329% |
| 2026-08-17 | 80.35 | 80.45 | 79.50 | 79.58 | -0.808% | 27,918 | +3.893% |
| 2026-08-14 | 81.13 | 81.13 | 80.17 | 80.23 | -1.079% | 18,121 | +3.054% |
| 2026-08-13 | 79.91 | 81.24 | 79.91 | 81.10 | +1.909% | 13,895 | +1.942% |
| 2026-08-12 | 80.07 | 80.12 | 79.51 | 79.58 | -0.593% | 15,340 | +3.888% |
| 2026-08-11 | 81.13 | 81.13 | 79.94 | 80.06 | -0.906% | 17,566 | +3.272% |
| 2026-08-10 | 80.59 | 81.41 | 80.59 | 80.79 | +0.013% | 19,491 | +2.337% |
| 2026-08-07 | 80.01 | 80.78 | 79.96 | 80.78 | +1.700% | 22,773 | +2.350% |
| 2026-08-06 | 79.35 | 79.95 | 79.17 | 79.43 | -0.088% | 12,552 | +4.090% |
| 2026-08-05 | 80.47 | 80.80 | 79.44 | 79.50 | -0.288% | 19,529 | +3.998% |
| 2026-08-04 | 77.62 | 80.23 | 77.52 | 79.73 | +4.113% | 80,356 | +3.698% |
| 2026-08-03 | 74.65 | 76.74 | 74.65 | 76.58 | +3.221% | 38,380 | +7.963% |
| 2026-07-31 | 73.95 | 74.30 | 73.33 | 74.19 | +1.630% | 13,927 | +11.441% |
| 2026-07-30 | 71.39 | 73.08 | 71.39 | 73.00 | +2.839% | 14,260 | +13.258% |
| 2026-07-29 | 72.05 | 72.30 | 70.98 | 70.98 | -1.914% | 15,220 | +16.473% |
| 2026-07-28 | 72.04 | 72.62 | 71.29 | 72.37 | -0.344% | 14,699 | +14.244% |
| 2026-07-27 | 73.31 | 73.39 | 72.29 | 72.62 | +0.470% | 12,260 | +13.851% |
| 2026-07-24 | 73.10 | 73.10 | 72.21 | 72.28 | -0.701% | 23,689 | +14.386% |
| 2026-07-23 | 73.11 | 73.60 | 72.27 | 72.79 | -1.966% | 27,137 | +13.585% |
| 2026-07-22 | 74.47 | 74.70 | 74.25 | 74.25 | -0.987% | 35,912 | +11.351% |
| 2026-07-21 | 75.16 | 75.26 | 74.61 | 74.99 | +0.915% | 36,321 | +10.253% |
| 2026-07-20 | 74.21 | 74.90 | 74.18 | 74.31 | +0.746% | 20,053 | +11.261% |
| 2026-07-17 | 73.04 | 74.26 | 72.54 | 73.76 | -2.110% | 45,903 | +12.091% |
| 2026-07-16 | 76.00 | 76.19 | 75.06 | 75.35 | -1.645% | 33,057 | +9.726% |
| 2026-07-15 | 76.46 | 76.93 | 75.91 | 76.61 | +0.932% | 31,850 | +7.921% |
| 2026-07-14 | 74.76 | 76.14 | 74.76 | 75.90 | +1.042% | 12,906 | +8.927% |
| 2026-07-13 | 74.92 | 75.52 | 74.75 | 75.12 | -0.503% | 23,214 | +10.062% |
| 2026-07-10 | 75.81 | 76.00 | 75.07 | 75.50 | +0.359% | 18,807 | +9.508% |
| 2026-07-09 | 73.95 | 75.51 | 73.95 | 75.23 | +0.953% | 16,480 | +9.901% |
| 2026-07-08 | 73.66 | 74.61 | 73.55 | 74.52 | +0.256% | 23,300 | +10.948% |
| 2026-07-07 | 74.33 | 75.19 | 74.07 | 74.33 | -0.121% | 24,645 | +11.232% |
| 2026-07-06 | 73.97 | 74.96 | 73.95 | 74.42 | +0.901% | 58,409 | +11.097% |
| 2026-07-02 | 73.56 | 74.74 | 73.41 | 73.76 | +0.266% | 40,693 | +12.098% |
| 2026-07-01 | 73.04 | 74.24 | 73.00 | 73.56 | +1.350% | 35,356 | +12.396% |
| 2026-06-30 | 72.13 | 72.95 | 72.13 | 72.58 | +0.540% | 28,905 | +13.913% |
| 2026-06-29 | 71.97 | 72.58 | 71.62 | 72.19 | +1.433% | 35,575 | +14.529% |
| 2026-06-26 | 70.12 | 71.97 | 70.12 | 71.17 | +0.296% | 30,969 | +16.170% |
| 2026-06-25 | 72.10 | 72.10 | 70.50 | 70.96 | -0.533% | 17,222 | +16.514% |
| 2026-06-24 | 72.48 | 72.66 | 71.03 | 71.34 | -0.779% | 11,035 | +15.893% |
| 2026-06-23 | 72.32 | 73.36 | 71.90 | 71.90 | -2.363% | 40,629 | +14.991% |
| 2026-06-22 | 75.59 | 75.80 | 73.59 | 73.64 | -3.054% | 121,054 | +12.274% |
| 2026-06-18 | 75.16 | 75.96 | 74.51 | 75.96 | +3.101% | 21,156 | +8.845% |
| 2026-06-17 | 74.77 | 74.84 | 73.58 | 73.67 | -1.278% | 24,285 | +12.220% |
| 2026-06-16 | 75.97 | 75.97 | 74.47 | 74.63 | -1.714% | 21,174 | +10.786% |
| 2026-06-15 | 74.89 | 76.27 | 74.89 | 75.93 | +4.486% | 46,296 | +8.888% |
| 2026-06-12 | 73.08 | 73.41 | 72.34 | 72.67 | -0.941% | 13,522 | +13.772% |
| 2026-06-11 | 71.39 | 73.49 | 70.58 | 73.36 | +2.745% | 28,166 | +12.702% |
| 2026-06-10 | 72.15 | 73.26 | 71.34 | 71.40 | -2.472% | 28,315 | +15.796% |
| 2026-06-09 | 74.89 | 75.29 | 70.92 | 73.21 | -1.599% | 37,480 | +12.933% |
| 2026-06-08 | 74.50 | 74.88 | 73.89 | 74.40 | +1.321% | 53,806 | +11.127% |
| 2026-06-05 | 76.01 | 76.38 | 73.06 | 73.43 | -4.883% | 50,636 | +12.595% |
| 2026-06-04 | 77.09 | 77.95 | 76.70 | 77.20 | -2.421% | 106,389 | +7.096% |
| 2026-06-03 | 80.00 | 80.00 | 78.52 | 79.11 | -0.982% | 33,102 | +4.504% |
| 2026-06-02 | 80.53 | 80.53 | 79.60 | 79.90 | -0.635% | 22,918 | +3.477% |
| 2026-06-01 | 80.10 | 80.76 | 79.75 | 80.41 | +1.514% | 28,044 | +2.820% |
| 2026-05-29 | 78.31 | 79.42 | 78.31 | 79.21 | +1.906% | 29,546 | +4.376% |
| 2026-05-28 | 76.96 | 77.88 | 76.71 | 77.73 | +1.001% | 21,635 | +6.366% |
| 2026-05-27 | 76.92 | 77.09 | 76.47 | 76.96 | +0.261% | 27,041 | +7.430% |
| 2026-05-26 | 75.55 | 76.76 | 75.47 | 76.76 | +2.951% | 44,257 | +7.710% |
| 2026-05-22 | 74.75 | 74.97 | 74.20 | 74.56 | -0.099% | 30,082 | +10.888% |
| 2026-05-21 | 74.33 | 74.92 | 73.83 | 74.63 | +0.735% | 40,485 | +10.779% |
| 2026-05-20 | 73.54 | 74.25 | 73.11 | 74.09 | +1.311% | 28,065 | +11.593% |
| 2026-05-19 | 73.69 | 73.72 | 72.55 | 73.13 | -0.502% | 29,668 | +13.056% |
| 2026-05-18 | 74.24 | 74.62 | 72.79 | 73.50 | -0.823% | 30,432 | +12.488% |
| 2026-05-15 | 74.30 | 74.98 | 74.00 | 74.11 | -1.776% | 19,588 | +11.562% |
| 2026-05-14 | 75.00 | 75.90 | 75.00 | 75.45 | +0.506% | 21,001 | +9.580% |
| 2026-05-13 | 74.68 | 75.27 | 73.73 | 75.07 | +1.556% | 21,326 | +10.135% |
| 2026-05-12 | 74.03 | 74.30 | 72.57 | 73.92 | -0.712% | 100,554 | +11.848% |
| 2026-05-11 | 74.37 | 74.85 | 74.30 | 74.45 | +0.134% | 29,212 | +11.052% |
| 2026-05-08 | 72.91 | 74.38 | 72.91 | 74.35 | +2.608% | 30,657 | +11.202% |
| 2026-05-07 | 73.00 | 73.72 | 72.36 | 72.46 | -0.289% | 31,119 | +14.102% |
| 2026-05-06 | 72.04 | 72.72 | 71.88 | 72.67 | +1.523% | 23,850 | +13.772% |
| 2026-05-05 | 71.62 | 72.07 | 71.49 | 71.58 | +0.647% | 46,369 | +15.505% |
| 2026-05-04 | 70.85 | 71.51 | 70.62 | 71.12 | +0.381% | 20,972 | +16.252% |
| 2026-05-01 | 70.08 | 71.18 | 70.08 | 70.85 | +1.287% | 46,161 | +16.695% |
| 2026-04-30 | 70.27 | 70.27 | 68.80 | 69.95 | -0.029% | 19,692 | +18.197% |
| 2026-04-29 | 69.82 | 70.10 | 69.36 | 69.97 | +0.258% | 20,442 | +18.163% |
| 2026-04-28 | 69.58 | 69.95 | 69.21 | 69.79 | -1.175% | 24,376 | +18.467% |
| 2026-04-27 | 70.00 | 70.64 | 70.00 | 70.62 | +0.770% | 35,183 | +17.076% |
| 2026-04-24 | 69.22 | 70.18 | 69.10 | 70.08 | +1.772% | 30,240 | +17.977% |
| 2026-04-23 | 69.89 | 69.89 | 68.36 | 68.86 | -1.937% | 33,819 | +20.067% |
| 2026-04-22 | 68.70 | 70.22 | 68.70 | 70.22 | +3.068% | 34,061 | +17.742% |
| 2026-04-21 | 68.92 | 68.92 | 67.90 | 68.13 | -0.366% | 24,878 | +21.354% |
| 2026-04-20 | 69.00 | 69.00 | 67.83 | 68.38 | -0.985% | 34,654 | +20.910% |
| 2026-04-17 | 69.54 | 69.54 | 68.92 | 69.06 | -0.246% | 60,301 | +19.720% |
| 2026-04-16 | 68.81 | 69.25 | 68.29 | 69.23 | +0.771% | 116,529 | +19.426% |
| 2026-04-15 | 67.77 | 68.73 | 67.76 | 68.70 | +1.899% | 50,073 | +20.347% |
| 2026-04-14 | 65.87 | 67.46 | 65.87 | 67.42 | +3.326% | 75,693 | +22.632% |
| 2026-04-13 | 64.47 | 65.31 | 64.07 | 65.25 | +1.210% | 26,068 | +26.710% |
| 2026-04-10 | 64.44 | 64.82 | 64.25 | 64.47 | +0.892% | 35,522 | +28.243% |
| 2026-04-09 | 63.39 | 64.05 | 62.78 | 63.90 | +0.932% | 42,899 | +29.387% |
| 2026-04-08 | 64.39 | 64.45 | 63.00 | 63.31 | +2.643% | 56,182 | +30.593% |
| 2026-04-07 | 61.28 | 61.82 | 60.47 | 61.68 | +0.834% | 39,494 | +34.044% |
| 2026-04-06 | 61.12 | 61.88 | 61.04 | 61.17 | +0.377% | 28,082 | +35.162% |
| 2026-04-02 | 59.56 | 60.95 | 59.00 | 60.94 | +0.181% | 45,642 | +35.672% |
| 2026-04-01 | 60.68 | 61.32 | 60.18 | 60.83 | +2.047% | 110,409 | +35.917% |
| 2026-03-31 | 57.72 | 59.92 | 57.72 | 59.61 | +4.689% | 57,265 | +38.699% |
| 2026-03-30 | 58.26 | 58.26 | 56.70 | 56.94 | -1.471% | 50,066 | +45.203% |
| 2026-03-27 | 58.97 | 59.10 | 57.68 | 57.79 | -2.250% | 94,169 | +43.067% |
| 2026-03-26 | 60.48 | 60.49 | 59.11 | 59.12 | -3.114% | 36,652 | +39.848% |
| 2026-03-25 | 61.37 | 61.72 | 60.95 | 61.02 | +0.345% | 14,135 | +35.494% |
| 2026-03-24 | 61.75 | 61.75 | 60.73 | 60.81 | -2.030% | 32,045 | +35.962% |
| 2026-03-23 | 62.21 | 62.67 | 61.75 | 62.07 | +1.654% | 17,606 | +33.202% |
| 2026-03-20 | 61.52 | 61.79 | 60.71 | 61.06 | -2.460% | 23,647 | +35.405% |
| 2026-03-19 | 62.50 | 62.70 | 62.05 | 62.60 | -0.303% | 29,311 | +32.074% |
| 2026-03-18 | 63.40 | 63.87 | 62.79 | 62.79 | -1.196% | 24,415 | +31.674% |
| 2026-03-17 | 63.48 | 64.05 | 63.47 | 63.55 | +0.458% | 43,945 | +30.100% |
| 2026-03-16 | 63.52 | 63.65 | 63.15 | 63.26 | +1.200% | 68,875 | +30.696% |
| 2026-03-13 | 63.86 | 64.10 | 62.51 | 62.51 | -2.099% | 57,399 | +32.264% |
| 2026-03-12 | 64.30 | 64.49 | 63.72 | 63.85 | -1.405% | 20,927 | +29.488% |
| 2026-03-11 | 65.00 | 65.33 | 64.32 | 64.76 | +0.070% | 83,183 | +27.669% |
| 2026-03-10 | 64.91 | 65.25 | 64.41 | 64.72 | -0.162% | 39,448 | +27.758% |
| 2026-03-09 | 63.37 | 65.00 | 63.37 | 64.82 | +1.281% | 41,657 | +27.551% |
| 2026-03-06 | 63.75 | 64.74 | 63.75 | 64.00 | -1.005% | 51,493 | +29.185% |
| 2026-03-05 | 64.25 | 64.87 | 63.78 | 64.65 | +0.984% | 36,953 | +27.886% |
| 2026-03-04 | 63.28 | 64.38 | 63.22 | 64.02 | +1.490% | 99,680 | +29.145% |
| 2026-03-03 | 61.73 | 63.08 | 61.56 | 63.08 | +0.286% | 67,683 | +31.069% |
| 2026-03-02 | 61.44 | 63.19 | 61.44 | 62.90 | +1.077% | 48,951 | +31.444% |
| 2026-02-27 | 61.67 | 62.29 | 61.67 | 62.23 | +0.177% | 24,245 | +32.859% |
| 2026-02-26 | 62.45 | 62.50 | 61.50 | 62.12 | -0.449% | 23,663 | +33.095% |
| 2026-02-25 | 61.44 | 62.60 | 61.44 | 62.40 | +2.295% | 60,203 | +32.497% |
| 2026-02-24 | 60.43 | 61.16 | 60.00 | 61.00 | +0.594% | 36,689 | +35.538% |
| 2026-02-23 | 61.92 | 61.99 | 60.45 | 60.64 | -2.492% | 45,856 | +36.343% |
| 2026-02-20 | 61.38 | 62.87 | 61.38 | 62.19 | +0.696% | 34,925 | +32.945% |
| 2026-02-19 | 61.62 | 62.15 | 61.34 | 61.76 | -0.129% | 37,242 | +33.870% |
| 2026-02-18 | 61.47 | 62.39 | 61.47 | 61.84 | +0.897% | 56,280 | +33.697% |
| 2026-02-17 | 60.60 | 61.57 | 60.05 | 61.29 | +0.049% | 77,941 | +34.897% |
| 2026-02-13 | 61.29 | 61.83 | 60.81 | 61.26 | +0.082% | 62,529 | +34.963% |
| 2026-02-12 | 63.14 | 63.15 | 61.16 | 61.21 | -2.841% | 78,897 | +35.073% |
| 2026-02-11 | 64.04 | 64.14 | 62.80 | 63.00 | -0.881% | 42,761 | +31.236% |
| 2026-02-10 | 64.47 | 64.47 | 63.56 | 63.56 | -0.579% | 35,415 | +30.079% |
| 2026-02-09 | 62.81 | 64.24 | 62.78 | 63.93 | +1.670% | 52,497 | +29.326% |
| 2026-02-06 | 61.95 | 63.09 | 61.70 | 62.88 | +1.649% | 156,075 | +31.486% |
| 2026-02-05 | 62.77 | 63.35 | 61.71 | 61.86 | -3.147% | 206,354 | +33.654% |
| 2026-02-04 | 64.91 | 64.91 | 62.74 | 63.87 | -1.648% | 83,992 | +29.448% |
| 2026-02-03 | 66.85 | 66.85 | 64.39 | 64.94 | -1.576% | 89,128 | +27.315% |
| 2026-02-02 | 65.89 | 66.50 | 65.89 | 65.98 | -0.021% | 36,520 | +25.308% |
| 2026-01-30 | 65.93 | 66.53 | 65.74 | 65.99 | -0.731% | 38,312 | +25.282% |
| 2026-01-29 | 67.31 | 67.31 | 64.92 | 66.48 | -1.145% | 69,545 | +24.366% |
| 2026-01-28 | 67.99 | 68.20 | 67.01 | 67.25 | -0.444% | 63,290 | +22.942% |
| 2026-01-27 | 67.30 | 67.74 | 67.13 | 67.55 | +1.062% | 74,506 | +22.396% |
| 2026-01-26 | 66.44 | 67.28 | 66.44 | 66.84 | +0.845% | 61,182 | +23.696% |
| 2026-01-23 | 65.53 | 66.66 | 65.53 | 66.28 | +1.037% | 51,896 | +24.741% |
| 2026-01-22 | 66.08 | 66.08 | 65.30 | 65.60 | +1.001% | 70,943 | +26.034% |
| 2026-01-21 | 64.99 | 65.49 | 64.11 | 64.95 | -0.062% | 68,752 | +27.295% |
| 2026-01-20 | 65.77 | 65.93 | 64.85 | 64.99 | -2.651% | 108,542 | +27.217% |
| 2026-01-16 | 67.29 | 67.74 | 66.75 | 66.76 | -0.529% | 89,295 | +23.844% |
| 2026-01-15 | 67.66 | 67.80 | 66.89 | 67.11 | +0.157% | 25,189 | +23.189% |
| 2026-01-14 | 67.77 | 68.03 | 66.50 | 67.01 | -1.730% | 60,715 | +23.382% |
| 2026-01-13 | 68.50 | 68.66 | 67.83 | 68.19 | -0.278% | 62,793 | +21.247% |
| 2026-01-12 | 67.67 | 68.87 | 67.67 | 68.38 | -0.277% | 44,578 | +20.910% |
| 2026-01-09 | 68.47 | 68.67 | 67.53 | 68.57 | +0.838% | 92,984 | +20.575% |
| 2026-01-08 | 68.79 | 68.79 | 67.40 | 68.00 | -0.498% | 222,864 | +21.586% |
| 2026-01-07 | 67.90 | 69.05 | 67.90 | 68.34 | +0.871% | 51,999 | +20.981% |
| 2026-01-06 | 67.59 | 68.00 | 67.39 | 67.75 | +0.430% | 66,857 | +22.035% |
| 2026-01-05 | 67.80 | 68.11 | 67.36 | 67.46 | +0.657% | 84,676 | +22.559% |
| 2026-01-02 | 68.71 | 69.13 | 66.75 | 67.02 | -1.514% | 71,902 | +23.364% |
| 2025-12-31 | 68.72 | 68.80 | 68.05 | 68.05 | -0.860% | 46,526 | +21.497% |
| 2025-12-30 | 68.65 | 68.96 | 68.62 | 68.64 | -0.073% | 36,282 | +20.452% |
| 2025-12-29 | 68.65 | 69.03 | 68.50 | 68.69 | -0.737% | 42,582 | +20.365% |
| 2025-12-26 | 69.79 | 69.79 | 69.18 | 69.20 | 0.000% | 59,879 | +19.477% |
| 2025-12-24 | 68.98 | 69.25 | 68.91 | 69.20 | +0.130% | 16,974 | +19.477% |
| 2025-12-23 | 68.57 | 69.15 | 68.41 | 69.11 | +0.935% | 61,191 | +19.633% |
| 2025-12-22 | 68.80 | 68.80 | 68.36 | 68.47 | +0.117% | 56,287 | +20.751% |
| 2025-12-19 | 67.89 | 68.49 | 67.89 | 68.39 | +1.274% | 59,163 | +20.893% |
| 2025-12-18 | 67.79 | 67.92 | 67.26 | 67.53 | +1.032% | 81,401 | +22.432% |
| 2025-12-17 | 68.43 | 68.43 | 66.84 | 66.84 | -1.836% | 52,350 | +23.696% |
| 2025-12-16 | 67.65 | 68.35 | 67.54 | 68.09 | +0.428% | 52,427 | +21.425% |
| 2025-12-15 | 69.53 | 69.53 | 67.80 | 67.80 | -2.740% | 91,750 | +21.945% |
| 2025-12-12 | 70.62 | 70.88 | 69.26 | 69.71 | -2.640% | 72,506 | +18.603% |
| 2025-12-11 | 71.00 | 71.60 | 70.61 | 71.60 | -0.195% | 23,026 | +15.473% |
| 2025-12-10 | 71.36 | 71.79 | 71.10 | 71.74 | -0.195% | 36,091 | +15.247% |
| 2025-12-09 | 71.25 | 71.88 | 71.10 | 71.88 | +0.125% | 22,236 | +15.023% |
| 2025-12-08 | 72.17 | 72.17 | 71.37 | 71.79 | -0.181% | 39,475 | +15.167% |
| 2025-12-05 | 71.67 | 72.29 | 71.48 | 71.92 | +0.969% | 33,651 | +14.959% |
| 2025-12-04 | 72.14 | 72.14 | 71.11 | 71.23 | -0.266% | 32,069 | +16.072% |
| 2025-12-03 | 71.50 | 71.65 | 69.91 | 71.42 | -0.557% | 37,589 | +15.764% |
| 2025-12-02 | 72.00 | 72.25 | 71.66 | 71.82 | +0.434% | 64,810 | +15.119% |
| 2025-12-01 | 71.27 | 71.66 | 70.67 | 71.51 | -0.251% | 93,514 | +15.618% |
| 2025-11-28 | 71.25 | 71.69 | 71.25 | 71.69 | +0.618% | 31,299 | +15.328% |
| 2025-11-26 | 71.19 | 71.43 | 70.70 | 71.25 | +0.352% | 63,612 | +16.040% |
| 2025-11-25 | 70.38 | 71.00 | 69.54 | 71.00 | +0.709% | 97,985 | +16.448% |
| 2025-11-24 | 68.86 | 70.50 | 68.86 | 70.50 | +3.070% | 122,970 | +17.274% |
| 2025-11-21 | 68.28 | 69.07 | 67.03 | 68.40 | +0.500% | 104,570 | +20.875% |
| 2025-11-20 | 71.30 | 71.35 | 67.79 | 68.06 | -2.142% | 132,499 | +21.479% |
| 2025-11-19 | 69.20 | 70.21 | 69.00 | 69.55 | +0.914% | 34,129 | +18.876% |
| 2025-11-18 | 69.30 | 69.62 | 68.36 | 68.92 | -1.613% | 100,695 | +19.963% |
| 2025-11-17 | 70.67 | 70.98 | 69.45 | 70.05 | -0.483% | 55,378 | +18.028% |
| 2025-11-14 | 69.39 | 71.11 | 68.94 | 70.39 | 0.000% | 65,716 | +17.458% |
| 2025-11-13 | 71.39 | 71.63 | 70.09 | 70.39 | -2.236% | 84,056 | +17.458% |
| 2025-11-12 | 72.92 | 72.92 | 71.50 | 72.00 | -0.621% | 47,436 | +14.831% |
| 2025-11-11 | 72.20 | 72.46 | 71.84 | 72.45 | -0.165% | 73,924 | +14.118% |
| 2025-11-10 | 71.77 | 72.67 | 71.62 | 72.57 | +2.718% | 63,805 | +13.929% |
| 2025-11-07 | 70.32 | 70.68 | 69.28 | 70.65 | -0.240% | 167,070 | +17.025% |
| 2025-11-06 | 71.70 | 71.70 | 70.60 | 70.82 | -1.351% | 84,653 | +16.744% |
| 2025-11-05 | 71.50 | 72.27 | 71.41 | 71.79 | +0.251% | 55,755 | +15.167% |
| 2025-11-04 | 72.15 | 72.85 | 71.51 | 71.61 | -2.011% | 126,982 | +15.457% |
| 2025-11-03 | 73.83 | 73.96 | 73.01 | 73.08 | +0.096% | 82,220 | +13.134% |
| 2025-10-31 | 74.43 | 74.43 | 72.90 | 73.01 | +0.565% | 39,949 | +13.243% |
| 2025-10-30 | 73.28 | 73.59 | 72.39 | 72.60 | -1.733% | 359,240 | +13.882% |
| 2025-10-29 | 73.79 | 74.02 | 73.40 | 73.88 | +0.709% | 78,743 | +11.909% |
| 2025-10-28 | 73.00 | 73.75 | 72.83 | 73.36 | +1.144% | 178,335 | +12.702% |
| 2025-10-27 | 72.17 | 72.53 | 72.00 | 72.53 | +1.983% | 148,506 | +13.992% |
| 2025-10-24 | 71.00 | 71.39 | 70.98 | 71.12 | +1.095% | 52,334 | +16.252% |
| 2025-10-23 | 69.81 | 70.49 | 69.81 | 70.35 | +0.601% | 24,075 | +17.524% |
| 2025-10-22 | 70.56 | 70.94 | 69.11 | 69.93 | -1.382% | 171,696 | +18.230% |
| 2025-10-21 | 70.98 | 70.98 | 70.58 | 70.91 | +0.297% | 70,279 | +16.596% |
| 2025-10-20 | 69.79 | 70.86 | 69.79 | 70.70 | +1.888% | 43,918 | +16.943% |
| 2025-10-17 | 68.79 | 69.58 | 68.50 | 69.39 | +0.551% | 57,859 | +19.150% |
| 2025-10-16 | 69.68 | 70.19 | 68.47 | 69.01 | -0.519% | 506,182 | +19.806% |
| 2025-10-15 | 69.90 | 70.21 | 68.94 | 69.37 | +0.318% | 41,282 | +19.185% |
| 2025-10-14 | 69.34 | 69.88 | 68.51 | 69.15 | -2.179% | 99,706 | +19.564% |
| 2025-10-13 | 69.94 | 70.69 | 69.35 | 70.69 | +3.348% | 98,332 | +16.959% |
| 2025-10-10 | 71.10 | 71.30 | 68.00 | 68.40 | -3.676% | 161,890 | +20.875% |
| 2025-10-09 | 70.79 | 71.01 | 70.36 | 71.01 | +0.609% | 67,968 | +16.432% |
| 2025-10-08 | 69.74 | 70.67 | 69.74 | 70.58 | +1.525% | 56,261 | +17.141% |
| 2025-10-07 | 69.95 | 69.95 | 69.05 | 69.52 | -0.230% | 61,120 | +18.928% |
| 2025-10-06 | 69.59 | 70.00 | 69.14 | 69.68 | +0.317% | 120,384 | +18.654% |
| 2025-10-03 | 69.97 | 70.10 | 69.26 | 69.46 | -0.558% | 69,573 | +19.030% |
| 2025-10-02 | 70.22 | 70.22 | 69.55 | 69.85 | +0.201% | 121,342 | +18.366% |
| 2025-10-01 | 69.89 | 69.89 | 69.10 | 69.71 | -0.386% | 102,495 | +18.603% |
| 2025-09-30 | 69.65 | 69.99 | 69.31 | 69.98 | -0.200% | 71,360 | +18.146% |
| 2025-09-29 | 70.40 | 70.59 | 69.90 | 70.12 | +0.444% | 111,840 | +17.910% |
| 2025-09-26 | 69.87 | 69.87 | 69.07 | 69.81 | +0.187% | 75,034 | +18.433% |
| 2025-09-25 | 69.50 | 69.90 | 68.69 | 69.68 | -0.115% | 108,513 | +18.654% |
| 2025-09-24 | 70.39 | 70.63 | 69.39 | 69.76 | -0.768% | 88,286 | +18.518% |
| 2025-09-23 | 71.69 | 71.69 | 70.02 | 70.30 | -1.292% | 65,457 | +17.608% |
| 2025-09-22 | 71.18 | 71.34 | 70.84 | 71.22 | +0.056% | 97,742 | +16.089% |
| 2025-09-19 | 71.10 | 71.23 | 70.73 | 71.18 | +0.608% | 43,753 | +16.154% |
| 2025-09-18 | 70.53 | 70.86 | 70.21 | 70.75 | +1.376% | 467,663 | +16.860% |
| 2025-09-17 | 70.43 | 70.43 | 68.96 | 69.79 | -0.754% | 88,255 | +18.467% |
| 2025-09-16 | 70.51 | 70.52 | 70.04 | 70.32 | -0.185% | 128,200 | +17.575% |
| 2025-09-15 | 69.76 | 70.49 | 69.51 | 70.45 | +1.689% | 183,115 | +17.358% |
| 2025-09-12 | 68.94 | 69.53 | 68.94 | 69.28 | -0.043% | 54,483 | +19.339% |
| 2025-09-11 | 69.78 | 69.78 | 69.02 | 69.31 | -0.173% | 84,873 | +19.288% |
| 2025-09-10 | 69.85 | 69.85 | 68.95 | 69.43 | +0.696% | 85,045 | +19.082% |
| 2025-09-09 | 68.96 | 68.96 | 68.33 | 68.95 | +0.218% | 78,128 | +19.911% |
| 2025-09-08 | 68.68 | 68.95 | 68.52 | 68.80 | +1.043% | 129,135 | +20.172% |
| 2025-09-05 | 68.36 | 68.63 | 67.37 | 68.09 | +1.355% | 91,372 | +21.425% |
| 2025-09-04 | 67.10 | 67.28 | 66.46 | 67.18 | +0.780% | 123,128 | +23.070% |
| 2025-09-03 | 66.28 | 66.76 | 66.08 | 66.66 | +2.005% | 104,742 | +24.030% |
| 2025-09-02 | 64.79 | 65.50 | 64.44 | 65.35 | -1.030% | 129,463 | +26.516% |
| 2025-08-29 | 67.00 | 67.00 | 65.68 | 66.03 | -1.536% | 99,927 | +25.213% |
| 2025-08-28 | 65.99 | 67.33 | 65.99 | 67.06 | +1.314% | 143,851 | +23.290% |
| 2025-08-27 | 65.80 | 66.30 | 65.75 | 66.19 | +0.685% | 32,101 | +24.911% |
| 2025-08-26 | 65.55 | 65.84 | 65.31 | 65.74 | -0.061% | 38,376 | +25.766% |
| 2025-08-25 | 65.79 | 66.17 | 65.50 | 65.78 | +0.046% | 91,150 | +25.689% |
| 2025-08-22 | 64.98 | 65.98 | 64.53 | 65.75 | +1.827% | 161,814 | +25.747% |
| 2025-08-21 | 65.00 | 65.33 | 64.33 | 64.57 | -0.631% | 603,451 | +28.045% |
| 2025-08-20 | 65.36 | 65.36 | 64.07 | 64.98 | -1.231% | 141,423 | +27.237% |
| 2025-08-19 | 66.91 | 66.91 | 65.43 | 65.79 | -1.630% | 89,815 | +25.670% |
| 2025-08-18 | 66.37 | 67.01 | 66.37 | 66.88 | -0.045% | 55,268 | +23.622% |
| 2025-08-15 | 66.81 | 67.11 | 66.62 | 66.91 | -0.075% | 81,005 | +23.567% |
| 2025-08-14 | 66.36 | 67.17 | 66.36 | 66.96 | +0.737% | 38,274 | +23.474% |
| 2025-08-13 | 67.17 | 67.17 | 66.32 | 66.47 | -0.494% | 52,853 | +24.385% |
| 2025-08-12 | 66.43 | 66.90 | 66.08 | 66.80 | +1.059% | 71,388 | +23.770% |
| 2025-08-11 | 66.41 | 66.54 | 65.82 | 66.10 | 0.000% | 78,633 | +25.081% |
| 2025-08-08 | 65.64 | 66.24 | 65.64 | 66.10 | +1.101% | 71,248 | +25.081% |
| 2025-08-07 | 66.06 | 66.39 | 65.02 | 65.38 | -0.457% | 127,020 | +26.458% |
| 2025-08-06 | 64.54 | 65.86 | 64.54 | 65.68 | +1.798% | 175,540 | +25.881% |
| 2025-08-05 | 65.48 | 65.85 | 64.51 | 64.52 | -1.466% | 131,561 | +28.144% |
| 2025-08-04 | 65.07 | 65.61 | 65.00 | 65.48 | +1.899% | 135,502 | +26.265% |
| 2025-08-01 | 65.33 | 65.33 | 64.00 | 64.26 | -3.223% | 197,497 | +28.662% |
| 2025-07-31 | 67.50 | 67.60 | 66.12 | 66.40 | +0.317% | 155,458 | +24.516% |
| 2025-07-30 | 65.91 | 66.28 | 65.63 | 66.19 | +0.212% | 76,759 | +24.911% |
| 2025-07-29 | 66.60 | 66.67 | 65.81 | 66.05 | -0.272% | 52,451 | +25.175% |
| 2025-07-28 | 66.09 | 66.33 | 65.81 | 66.23 | +0.745% | 117,242 | +24.835% |
| 2025-07-25 | 65.80 | 65.91 | 65.55 | 65.74 | 0.000% | 57,250 | +25.766% |
| 2025-07-24 | 65.80 | 66.00 | 65.40 | 65.74 | +1.451% | 77,076 | +25.766% |
| 2025-07-23 | 65.02 | 65.02 | 64.39 | 64.80 | +0.062% | 127,009 | +27.590% |
| 2025-07-22 | 66.00 | 66.00 | 64.55 | 64.76 | -1.655% | 95,072 | +27.669% |
| 2025-07-21 | 65.15 | 65.85 | 65.12 | 65.85 | +1.323% | 85,464 | +25.556% |
| 2025-07-18 | 65.39 | 65.39 | 64.56 | 64.99 | +0.231% | 62,630 | +27.217% |
| 2025-07-17 | 64.96 | 65.35 | 64.75 | 64.84 | +0.309% | 104,864 | +27.511% |
| 2025-07-16 | 65.06 | 65.06 | 64.19 | 64.64 | -0.339% | 49,945 | +27.906% |
| 2025-07-15 | 65.23 | 65.23 | 64.67 | 64.86 | +0.574% | 59,898 | +27.472% |
| 2025-07-14 | 64.10 | 64.76 | 64.05 | 64.49 | +0.031% | 59,999 | +28.203% |
| 2025-07-11 | 64.52 | 64.75 | 64.20 | 64.47 | -0.155% | 51,822 | +28.243% |
| 2025-07-10 | 65.38 | 65.46 | 64.36 | 64.57 | -1.360% | 113,332 | +28.045% |
| 2025-07-09 | 65.03 | 65.58 | 65.03 | 65.46 | +1.253% | 105,783 | +26.304% |
| 2025-07-08 | 65.14 | 65.14 | 64.36 | 64.65 | -0.385% | 94,224 | +27.886% |
| 2025-07-07 | 64.84 | 65.12 | 64.44 | 64.90 | -0.977% | 172,670 | +27.394% |
| 2025-07-03 | 64.95 | 65.54 | 64.80 | 65.54 | +1.377% | 71,565 | +26.150% |
| 2025-07-02 | 63.74 | 64.65 | 63.63 | 64.65 | +0.748% | 112,470 | +27.886% |
| 2025-07-01 | 65.00 | 65.12 | 63.52 | 64.17 | -1.504% | 113,868 | +28.843% |
| 2025-06-30 | 65.34 | 65.34 | 64.72 | 65.15 | +0.820% | 157,963 | +26.905% |
| 2025-06-27 | 64.42 | 64.80 | 64.00 | 64.62 | +0.248% | 172,845 | +27.946% |
| 2025-06-26 | 63.40 | 64.46 | 63.07 | 64.46 | +2.594% | 171,641 | +28.263% |
| 2025-06-25 | 62.76 | 63.33 | 62.73 | 62.83 | +0.883% | 75,465 | +31.591% |
| 2025-06-24 | 61.99 | 62.38 | 61.95 | 62.28 | +1.566% | 77,889 | +32.753% |
| 2025-06-23 | 60.92 | 61.46 | 60.29 | 61.32 | +0.558% | 165,028 | +34.831% |
| 2025-06-20 | 61.99 | 61.99 | 60.62 | 60.98 | -1.151% | 99,694 | +35.583% |
| 2025-06-18 | 61.81 | 61.97 | 61.30 | 61.69 | +0.162% | 53,979 | +34.022% |
| 2025-06-17 | 61.77 | 62.01 | 61.40 | 61.59 | -0.227% | 100,300 | +34.240% |
| 2025-06-16 | 61.67 | 62.20 | 61.51 | 61.73 | +1.164% | 105,126 | +33.936% |
| 2025-06-13 | 61.22 | 61.84 | 61.02 | 61.02 | -1.739% | 111,823 | +35.494% |
| 2025-06-12 | 61.65 | 62.21 | 61.65 | 62.10 | +0.388% | 36,122 | +33.138% |
| 2025-06-11 | 61.80 | 62.26 | 61.58 | 61.86 | +0.406% | 106,897 | +33.654% |
| 2025-06-10 | 61.78 | 61.84 | 60.97 | 61.61 | -0.178% | 111,016 | +34.196% |
| 2025-06-09 | 61.88 | 62.01 | 61.43 | 61.72 | -0.065% | 128,063 | +33.957% |
| 2025-06-06 | 61.73 | 61.99 | 61.42 | 61.76 | +1.031% | 104,098 | +33.870% |
| 2025-06-05 | 61.25 | 61.97 | 61.02 | 61.13 | +0.065% | 190,729 | +35.250% |
| 2025-06-04 | 60.96 | 61.30 | 60.66 | 61.09 | +0.213% | 71,543 | +35.339% |
| 2025-06-03 | 60.68 | 61.14 | 60.40 | 60.96 | +0.860% | 136,011 | +35.627% |
| 2025-06-02 | 59.38 | 60.64 | 59.38 | 60.44 | +1.121% | 99,216 | +36.794% |
| 2025-05-30 | 59.50 | 59.81 | 58.60 | 59.77 | -0.317% | 281,171 | +38.328% |
| 2025-05-29 | 61.02 | 61.02 | 59.61 | 59.96 | -0.200% | 98,856 | +37.889% |
| 2025-05-28 | 60.34 | 60.49 | 59.90 | 60.08 | -0.133% | 76,167 | +37.614% |
| 2025-05-27 | 59.48 | 60.19 | 59.17 | 60.16 | +2.767% | 819,188 | +37.431% |
| 2025-05-23 | 57.98 | 58.87 | 57.80 | 58.54 | -0.611% | 361,117 | +41.234% |
| 2025-05-22 | 58.15 | 59.41 | 58.15 | 58.90 | +0.667% | 870,715 | +40.371% |
| 2025-05-21 | 58.09 | 59.87 | 58.09 | 58.51 | -0.578% | 97,033 | +41.306% |
| 2025-05-20 | 58.73 | 59.01 | 58.32 | 58.85 | -0.524% | 60,498 | +40.490% |
| 2025-05-19 | 57.84 | 59.28 | 57.80 | 59.16 | -0.101% | 114,160 | +39.754% |
| 2025-05-16 | 59.22 | 59.22 | 58.43 | 59.22 | +0.834% | 112,707 | +39.612% |
| 2025-05-15 | 58.99 | 59.23 | 58.24 | 58.73 | -0.710% | 192,385 | +40.777% |
| 2025-05-14 | 59.23 | 59.50 | 58.88 | 59.15 | +0.407% | 170,612 | +39.778% |
| 2025-05-13 | 57.95 | 59.38 | 57.75 | 58.91 | +2.009% | 276,684 | +40.347% |
| 2025-05-12 | 57.33 | 57.75 | 56.42 | 57.75 | +5.191% | 433,472 | +43.166% |
| 2025-05-09 | 55.56 | 55.63 | 54.70 | 54.90 | -1.045% | 125,946 | +50.598% |
| 2025-05-08 | 55.80 | 56.01 | 54.92 | 55.48 | +0.799% | 83,647 | +49.024% |
| 2025-05-07 | 55.12 | 55.42 | 54.30 | 55.04 | -0.018% | 88,558 | +50.215% |
| 2025-05-06 | 54.76 | 55.54 | 54.51 | 55.05 | -0.882% | 118,807 | +50.188% |
| 2025-05-05 | 55.09 | 55.85 | 55.09 | 55.54 | -0.341% | 72,509 | +48.863% |
| 2025-05-02 | 55.72 | 56.19 | 55.05 | 55.73 | +1.162% | 137,209 | +48.355% |
| 2025-05-01 | 55.00 | 55.45 | 54.32 | 55.09 | +3.417% | 282,750 | +50.079% |
| 2025-04-30 | 52.25 | 53.60 | 51.80 | 53.27 | -0.930% | 106,991 | +55.206% |
| 2025-04-29 | 52.76 | 53.77 | 52.76 | 53.77 | +0.901% | 80,716 | +53.763% |
| 2025-04-28 | 53.75 | 53.83 | 52.36 | 53.29 | -1.040% | 126,703 | +55.148% |
| 2025-04-25 | 53.00 | 53.85 | 52.60 | 53.85 | +2.689% | 218,994 | +53.535% |
| 2025-04-24 | 50.54 | 52.59 | 50.54 | 52.44 | +5.027% | 184,178 | +57.663% |
| 2025-04-23 | 50.29 | 50.98 | 49.54 | 49.93 | +3.268% | 138,869 | +65.589% |
| 2025-04-22 | 47.44 | 48.72 | 47.44 | 48.35 | +2.807% | 64,931 | +71.000% |
| 2025-04-21 | 47.60 | 47.63 | 46.25 | 47.03 | -2.204% | 88,714 | +75.799% |
| 2025-04-17 | 49.16 | 49.16 | 47.96 | 48.09 | -1.253% | 49,297 | +71.924% |
| 2025-04-16 | 49.49 | 49.58 | 47.86 | 48.70 | -3.373% | 133,992 | +69.771% |
| 2025-04-15 | 50.30 | 50.89 | 50.12 | 50.40 | +0.719% | 41,885 | +64.044% |
| 2025-04-14 | 51.06 | 51.27 | 49.35 | 50.04 | 0.000% | 89,253 | +65.225% |