FPX
First Trust US Equity Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
180.45USD-0.094%(-0.17)5,645
182.21Bid182.45Ask0.24SpreadFPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 179.29 | 180.76 | 179.29 | 180.62 | +0.294% | 36,476 | 0.000% |
| 2026-10-01 | 177.80 | 180.25 | 177.65 | 180.09 | +1.072% | 47,633 | +0.294% |
| 2026-09-30 | 179.45 | 179.58 | 178.18 | 178.18 | -0.162% | 14,849 | +1.369% |
| 2026-09-29 | 179.06 | 179.06 | 177.49 | 178.47 | +0.180% | 14,552 | +1.205% |
| 2026-09-28 | 178.63 | 178.63 | 176.98 | 178.15 | -0.796% | 18,666 | +1.386% |
| 2026-09-25 | 180.38 | 180.38 | 178.92 | 179.58 | -0.111% | 12,970 | +0.579% |
| 2026-09-24 | 179.01 | 180.54 | 179.01 | 179.78 | -0.261% | 15,466 | +0.467% |
| 2026-09-23 | 182.10 | 182.37 | 179.83 | 180.25 | -1.379% | 24,233 | +0.205% |
| 2026-09-22 | 181.08 | 183.26 | 181.08 | 182.77 | +0.983% | 16,958 | -1.176% |
| 2026-09-21 | 181.19 | 182.12 | 180.99 | 180.99 | +0.853% | 14,414 | -0.204% |
| 2026-09-18 | 177.71 | 179.53 | 177.71 | 179.46 | +0.973% | 11,662 | +0.646% |
| 2026-09-17 | 179.24 | 179.24 | 177.59 | 177.73 | +1.058% | 11,879 | +1.626% |
| 2026-09-16 | 175.05 | 177.50 | 174.49 | 175.87 | +0.925% | 21,992 | +2.701% |
| 2026-09-15 | 176.55 | 176.55 | 173.84 | 174.26 | -1.253% | 36,236 | +3.651% |
| 2026-09-14 | 176.50 | 177.38 | 175.39 | 176.47 | -2.233% | 14,116 | +2.352% |
| 2026-09-11 | 182.53 | 182.53 | 180.24 | 180.50 | +0.155% | 15,799 | +0.066% |
| 2026-09-10 | 181.32 | 182.43 | 180.22 | 180.22 | -1.643% | 18,267 | +0.222% |
| 2026-09-09 | 184.78 | 185.06 | 183.21 | 183.23 | -1.165% | 10,824 | -1.424% |
| 2026-09-08 | 183.54 | 187.17 | 183.54 | 185.39 | +1.013% | 28,930 | -2.573% |
| 2026-09-04 | 181.11 | 183.54 | 181.11 | 183.53 | +1.347% | 21,002 | -1.586% |
| 2026-09-03 | 179.90 | 181.47 | 178.88 | 181.09 | +0.717% | 17,225 | -0.260% |
| 2026-09-02 | 178.05 | 179.80 | 178.05 | 179.80 | +0.875% | 9,685 | +0.456% |
| 2026-09-01 | 178.78 | 179.68 | 178.01 | 178.24 | -1.071% | 16,621 | +1.335% |
| 2026-08-31 | 179.62 | 180.35 | 178.81 | 180.17 | -0.205% | 42,090 | +0.250% |
| 2026-08-28 | 183.14 | 183.65 | 180.40 | 180.54 | -1.549% | 94,119 | +0.044% |
| 2026-08-27 | 184.97 | 184.97 | 182.59 | 183.38 | +0.082% | 13,865 | -1.505% |
| 2026-08-26 | 181.06 | 183.53 | 181.06 | 183.23 | +0.942% | 19,675 | -1.424% |
| 2026-08-25 | 182.43 | 182.43 | 181.26 | 181.52 | +0.532% | 13,327 | -0.496% |
| 2026-08-24 | 181.40 | 181.45 | 179.45 | 180.56 | -1.806% | 22,711 | +0.033% |
| 2026-08-21 | 184.32 | 184.41 | 182.74 | 183.88 | +0.415% | 25,252 | -1.773% |
| 2026-08-20 | 183.53 | 184.67 | 182.54 | 183.12 | -0.605% | 29,792 | -1.365% |
| 2026-08-19 | 188.36 | 188.36 | 183.47 | 184.24 | -1.177% | 31,977 | -1.962% |
| 2026-08-18 | 190.21 | 190.55 | 186.34 | 186.43 | -3.684% | 40,016 | -3.116% |
| 2026-08-17 | 192.32 | 194.77 | 192.32 | 193.56 | +1.049% | 13,808 | -6.685% |
| 2026-08-14 | 190.54 | 192.09 | 189.59 | 191.55 | +1.489% | 23,309 | -5.706% |
| 2026-08-13 | 186.11 | 189.87 | 186.11 | 188.74 | +1.352% | 29,722 | -4.302% |
| 2026-08-12 | 185.25 | 187.03 | 184.32 | 186.22 | +2.772% | 26,820 | -3.008% |
| 2026-08-11 | 181.21 | 181.75 | 180.83 | 181.20 | +0.388% | 18,896 | -0.320% |
| 2026-08-10 | 181.67 | 182.12 | 180.45 | 180.50 | -0.504% | 20,810 | +0.066% |
| 2026-08-07 | 181.70 | 182.15 | 179.75 | 181.41 | +0.965% | 19,332 | -0.438% |
| 2026-08-06 | 178.96 | 182.60 | 178.67 | 179.68 | -1.591% | 43,144 | +0.523% |
| 2026-08-05 | 184.53 | 186.09 | 182.47 | 182.58 | -1.413% | 37,538 | -1.076% |
| 2026-08-04 | 184.22 | 186.07 | 182.74 | 185.20 | +2.547% | 38,985 | -2.473% |
| 2026-08-03 | 176.22 | 181.11 | 175.18 | 180.60 | +1.787% | 68,556 | +0.011% |
| 2026-07-31 | 183.26 | 183.26 | 175.38 | 177.43 | -1.384% | 42,262 | +1.798% |
| 2026-07-30 | 177.35 | 180.12 | 177.16 | 179.92 | +4.247% | 19,729 | +0.389% |
| 2026-07-29 | 177.76 | 178.01 | 172.12 | 172.59 | -2.442% | 92,576 | +4.653% |
| 2026-07-28 | 178.84 | 178.84 | 173.44 | 176.91 | -2.567% | 138,359 | +2.097% |
| 2026-07-27 | 184.97 | 184.97 | 178.35 | 181.57 | -0.852% | 133,534 | -0.523% |
| 2026-07-24 | 186.57 | 187.00 | 182.60 | 183.13 | -2.289% | 23,777 | -1.371% |
| 2026-07-23 | 185.51 | 188.79 | 185.51 | 187.42 | +0.155% | 38,900 | -3.628% |
| 2026-07-22 | 187.53 | 188.97 | 187.13 | 187.13 | -1.593% | 43,644 | -3.479% |
| 2026-07-21 | 188.54 | 190.69 | 187.47 | 190.16 | +3.466% | 32,788 | -5.017% |
| 2026-07-20 | 185.35 | 187.51 | 183.79 | 183.79 | -0.011% | 54,932 | -1.725% |
| 2026-07-17 | 180.38 | 186.40 | 179.41 | 183.81 | +0.158% | 48,482 | -1.735% |
| 2026-07-16 | 185.67 | 187.12 | 182.78 | 183.52 | -2.766% | 111,821 | -1.580% |
| 2026-07-15 | 192.05 | 192.05 | 185.05 | 188.74 | -1.503% | 39,932 | -4.302% |
| 2026-07-14 | 192.88 | 193.20 | 191.43 | 191.62 | +1.226% | 47,752 | -5.741% |
| 2026-07-13 | 192.97 | 192.97 | 188.83 | 189.30 | -3.275% | 40,258 | -4.585% |
| 2026-07-10 | 195.10 | 196.50 | 193.15 | 195.71 | -0.015% | 169,996 | -7.710% |
| 2026-07-09 | 195.57 | 197.37 | 195.06 | 195.74 | +2.107% | 40,052 | -7.725% |
| 2026-07-08 | 189.94 | 192.62 | 188.37 | 191.70 | +0.214% | 60,463 | -5.780% |
| 2026-07-07 | 193.43 | 193.86 | 189.08 | 191.29 | -2.617% | 37,057 | -5.578% |
| 2026-07-06 | 197.09 | 199.31 | 196.06 | 196.43 | +0.630% | 43,553 | -8.049% |
| 2026-07-02 | 201.78 | 202.40 | 192.76 | 195.20 | -3.006% | 41,842 | -7.469% |
| 2026-07-01 | 202.61 | 203.35 | 200.67 | 201.25 | -2.391% | 61,025 | -10.251% |
| 2026-06-30 | 201.41 | 206.18 | 201.41 | 206.18 | +2.353% | 22,026 | -12.397% |
| 2026-06-29 | 197.52 | 201.44 | 194.70 | 201.44 | +2.923% | 41,152 | -10.336% |
| 2026-06-26 | 197.10 | 199.34 | 195.72 | 195.72 | -2.559% | 19,950 | -7.715% |
| 2026-06-25 | 200.69 | 201.26 | 196.35 | 200.86 | +3.259% | 41,201 | -10.077% |
| 2026-06-24 | 196.03 | 196.40 | 193.22 | 194.52 | -0.598% | 27,556 | -7.146% |
| 2026-06-23 | 194.52 | 197.41 | 193.85 | 195.69 | -3.291% | 70,567 | -7.701% |
| 2026-06-22 | 202.91 | 203.16 | 201.27 | 202.35 | +0.968% | 94,926 | -10.739% |
| 2026-06-18 | 199.69 | 200.65 | 198.75 | 200.41 | +2.063% | 33,854 | -9.875% |
| 2026-06-17 | 198.44 | 200.20 | 195.78 | 196.36 | -0.290% | 49,516 | -8.015% |
| 2026-06-16 | 200.10 | 201.22 | 196.44 | 196.93 | -1.174% | 48,362 | -8.282% |
| 2026-06-15 | 197.25 | 199.27 | 196.75 | 199.27 | +3.560% | 61,289 | -9.359% |
| 2026-06-12 | 191.19 | 193.16 | 189.79 | 192.42 | +1.056% | 78,572 | -6.132% |
| 2026-06-11 | 183.96 | 190.48 | 183.89 | 190.41 | +4.540% | 119,699 | -5.142% |
| 2026-06-10 | 184.05 | 187.43 | 181.84 | 182.14 | -1.806% | 86,336 | -0.835% |
| 2026-06-09 | 188.41 | 190.91 | 179.58 | 185.49 | -0.129% | 70,089 | -2.625% |
| 2026-06-08 | 188.07 | 188.22 | 185.28 | 185.73 | +0.405% | 51,257 | -2.751% |
| 2026-06-05 | 190.11 | 190.89 | 183.66 | 184.98 | -4.136% | 64,880 | -2.357% |
| 2026-06-04 | 190.51 | 194.19 | 190.00 | 192.96 | -0.233% | 63,596 | -6.395% |
| 2026-06-03 | 194.28 | 194.88 | 192.38 | 193.41 | -0.550% | 78,437 | -6.613% |
| 2026-06-02 | 194.65 | 194.98 | 194.03 | 194.48 | +0.341% | 47,753 | -7.127% |
| 2026-06-01 | 194.50 | 195.38 | 191.56 | 193.82 | -0.360% | 26,551 | -6.810% |
| 2026-05-29 | 195.25 | 195.25 | 192.48 | 194.52 | -0.261% | 96,369 | -7.146% |
| 2026-05-28 | 193.69 | 195.81 | 192.37 | 195.03 | +0.754% | 40,715 | -7.389% |
| 2026-05-27 | 194.62 | 194.70 | 192.07 | 193.57 | +0.098% | 106,930 | -6.690% |
| 2026-05-26 | 191.89 | 195.03 | 191.28 | 193.38 | +2.372% | 42,844 | -6.598% |
| 2026-05-22 | 189.56 | 189.98 | 188.65 | 188.90 | +0.287% | 29,510 | -4.383% |
| 2026-05-21 | 183.39 | 188.66 | 183.39 | 188.36 | +2.109% | 45,140 | -4.109% |
| 2026-05-20 | 183.70 | 184.86 | 182.10 | 184.47 | +1.524% | 36,563 | -2.087% |
| 2026-05-19 | 179.88 | 182.34 | 178.30 | 181.70 | -0.022% | 24,946 | -0.594% |
| 2026-05-18 | 185.81 | 185.81 | 179.12 | 181.74 | -1.829% | 21,671 | -0.616% |
| 2026-05-15 | 184.31 | 185.90 | 184.07 | 185.13 | -1.539% | 23,872 | -2.434% |
| 2026-05-14 | 186.97 | 188.37 | 186.34 | 188.02 | +0.502% | 36,418 | -3.936% |
| 2026-05-13 | 189.53 | 189.53 | 185.02 | 187.08 | -0.208% | 44,689 | -3.453% |
| 2026-05-12 | 188.34 | 188.34 | 184.37 | 187.47 | -1.404% | 17,931 | -3.654% |
| 2026-05-11 | 188.53 | 190.94 | 187.60 | 190.14 | +1.593% | 75,192 | -5.007% |
| 2026-05-08 | 186.12 | 187.16 | 184.90 | 187.16 | +1.694% | 31,266 | -3.493% |
| 2026-05-07 | 188.38 | 188.38 | 182.58 | 184.04 | -2.588% | 17,777 | -1.858% |
| 2026-05-06 | 189.10 | 189.10 | 185.13 | 188.93 | +0.175% | 37,097 | -4.398% |
| 2026-05-05 | 186.68 | 188.87 | 186.68 | 188.60 | +2.029% | 36,052 | -4.231% |
| 2026-05-04 | 184.31 | 185.91 | 183.02 | 184.85 | +0.791% | 39,010 | -2.288% |
| 2026-05-01 | 181.60 | 183.48 | 181.60 | 183.40 | +1.130% | 46,308 | -1.516% |
| 2026-04-30 | 179.05 | 181.35 | 178.50 | 181.35 | +2.492% | 25,528 | -0.403% |
| 2026-04-29 | 178.36 | 178.64 | 176.02 | 176.94 | +0.620% | 32,242 | +2.080% |
| 2026-04-28 | 178.45 | 178.53 | 175.31 | 175.85 | -2.555% | 21,139 | +2.713% |
| 2026-04-27 | 179.42 | 180.46 | 178.20 | 180.46 | +0.726% | 22,851 | +0.089% |
| 2026-04-24 | 179.82 | 179.82 | 177.67 | 179.16 | +0.264% | 12,469 | +0.815% |
| 2026-04-23 | 179.78 | 180.69 | 178.46 | 178.69 | -0.806% | 20,354 | +1.081% |
| 2026-04-22 | 178.77 | 180.14 | 178.77 | 180.14 | +2.650% | 20,992 | +0.266% |
| 2026-04-21 | 177.70 | 178.19 | 175.03 | 175.49 | -1.071% | 20,956 | +2.923% |
| 2026-04-20 | 177.26 | 177.62 | 175.90 | 177.39 | -0.387% | 34,667 | +1.821% |
| 2026-04-17 | 177.26 | 178.66 | 176.93 | 178.08 | +1.136% | 78,164 | +1.426% |
| 2026-04-16 | 175.28 | 176.08 | 174.69 | 176.08 | +0.830% | 14,628 | +2.578% |
| 2026-04-15 | 174.57 | 174.71 | 172.90 | 174.63 | -0.003% | 16,317 | +3.430% |
| 2026-04-14 | 175.56 | 175.56 | 173.63 | 174.64 | +0.423% | 70,317 | +3.427% |
| 2026-04-13 | 170.39 | 173.90 | 170.39 | 173.90 | +1.893% | 19,725 | +3.864% |
| 2026-04-10 | 170.39 | 171.11 | 169.32 | 170.67 | +0.489% | 39,258 | +5.830% |
| 2026-04-09 | 168.87 | 170.75 | 168.78 | 169.84 | +0.414% | 21,908 | +6.347% |
| 2026-04-08 | 170.84 | 171.54 | 167.96 | 169.14 | +3.021% | 29,284 | +6.787% |
| 2026-04-07 | 162.71 | 164.27 | 161.84 | 164.18 | +0.177% | 19,713 | +10.013% |
| 2026-04-06 | 164.06 | 164.99 | 163.21 | 163.89 | +0.515% | 37,886 | +10.208% |
| 2026-04-02 | 157.79 | 163.74 | 157.79 | 163.05 | +1.047% | 46,048 | +10.776% |
| 2026-04-01 | 160.47 | 163.28 | 160.47 | 161.36 | +1.606% | 18,139 | +11.936% |
| 2026-03-31 | 154.22 | 159.14 | 154.05 | 158.81 | +4.384% | 22,028 | +13.733% |
| 2026-03-30 | 157.41 | 157.41 | 151.21 | 152.14 | -2.230% | 41,101 | +18.720% |
| 2026-03-27 | 158.00 | 158.00 | 155.61 | 155.61 | -1.718% | 18,407 | +16.072% |
| 2026-03-26 | 162.80 | 162.80 | 158.22 | 158.33 | -4.002% | 57,581 | +14.078% |
| 2026-03-25 | 164.75 | 166.25 | 164.51 | 164.93 | +1.029% | 18,208 | +9.513% |
| 2026-03-24 | 161.18 | 164.02 | 160.80 | 163.25 | +0.221% | 19,958 | +10.640% |
| 2026-03-23 | 162.08 | 165.59 | 162.06 | 162.89 | +1.660% | 30,823 | +10.885% |
| 2026-03-20 | 165.20 | 165.20 | 158.69 | 160.23 | -3.190% | 11,625 | +12.725% |
| 2026-03-19 | 161.56 | 165.52 | 161.09 | 165.51 | +0.878% | 58,923 | +9.129% |
| 2026-03-18 | 164.69 | 166.01 | 164.01 | 164.07 | -0.443% | 19,021 | +10.087% |
| 2026-03-17 | 163.46 | 165.15 | 163.46 | 164.80 | +1.305% | 12,213 | +9.600% |
| 2026-03-16 | 162.34 | 163.52 | 161.72 | 162.68 | +1.667% | 18,553 | +11.030% |
| 2026-03-13 | 161.33 | 162.28 | 159.19 | 160.01 | -0.287% | 9,445 | +12.880% |
| 2026-03-12 | 162.58 | 162.94 | 160.22 | 160.47 | -2.146% | 15,605 | +12.557% |
| 2026-03-11 | 164.32 | 165.04 | 163.10 | 163.99 | -0.425% | 21,603 | +10.141% |
| 2026-03-10 | 165.89 | 166.78 | 164.61 | 164.69 | -0.519% | 20,523 | +9.673% |
| 2026-03-09 | 160.78 | 165.77 | 160.78 | 165.55 | +1.583% | 13,808 | +9.103% |
| 2026-03-06 | 162.86 | 164.97 | 162.73 | 162.97 | -1.890% | 23,139 | +10.830% |
| 2026-03-05 | 166.96 | 167.51 | 163.20 | 166.11 | -0.509% | 20,120 | +8.735% |
| 2026-03-04 | 165.23 | 167.70 | 165.23 | 166.96 | +1.607% | 55,496 | +8.182% |
| 2026-03-03 | 163.06 | 165.33 | 159.26 | 164.32 | -2.027% | 23,082 | +9.920% |
| 2026-03-02 | 167.00 | 167.75 | 165.99 | 167.72 | +0.624% | 52,591 | +7.691% |
| 2026-02-27 | 166.00 | 167.37 | 165.57 | 166.68 | -1.338% | 26,757 | +8.363% |
| 2026-02-26 | 167.65 | 169.13 | 166.49 | 168.94 | +1.059% | 23,962 | +6.914% |
| 2026-02-25 | 166.64 | 168.40 | 166.47 | 167.17 | +0.881% | 19,321 | +8.046% |
| 2026-02-24 | 162.65 | 165.71 | 162.33 | 165.71 | +1.856% | 18,031 | +8.998% |
| 2026-02-23 | 163.55 | 164.31 | 162.02 | 162.69 | -1.817% | 17,702 | +11.021% |
| 2026-02-20 | 164.16 | 166.38 | 164.14 | 165.70 | +0.412% | 22,721 | +9.004% |
| 2026-02-19 | 163.57 | 165.02 | 163.42 | 165.02 | +0.255% | 24,067 | +9.453% |
| 2026-02-18 | 163.16 | 165.87 | 162.62 | 164.60 | +1.230% | 26,844 | +9.733% |
| 2026-02-17 | 160.79 | 163.32 | 160.64 | 162.60 | +0.346% | 26,624 | +11.082% |
| 2026-02-13 | 160.24 | 163.82 | 159.11 | 162.04 | +1.041% | 31,186 | +11.466% |
| 2026-02-12 | 164.95 | 165.37 | 159.89 | 160.37 | -2.735% | 32,633 | +12.627% |
| 2026-02-11 | 166.02 | 166.15 | 162.20 | 164.88 | +0.316% | 22,645 | +9.546% |
| 2026-02-10 | 165.95 | 166.51 | 164.33 | 164.36 | -0.773% | 30,680 | +9.893% |
| 2026-02-09 | 162.67 | 166.78 | 162.67 | 165.64 | +1.776% | 25,425 | +9.044% |
| 2026-02-06 | 159.79 | 162.75 | 159.22 | 162.75 | +4.307% | 28,905 | +10.980% |
| 2026-02-05 | 156.35 | 158.74 | 154.78 | 156.03 | -1.843% | 33,290 | +15.760% |
| 2026-02-04 | 163.96 | 163.96 | 155.82 | 158.96 | -3.911% | 119,249 | +13.626% |
| 2026-02-03 | 167.46 | 167.46 | 162.08 | 165.43 | +0.407% | 31,672 | +9.182% |
| 2026-02-02 | 163.65 | 166.06 | 163.65 | 164.76 | +0.666% | 54,372 | +9.626% |
| 2026-01-30 | 168.06 | 169.53 | 162.31 | 163.67 | -2.391% | 19,410 | +10.356% |
| 2026-01-29 | 168.89 | 168.89 | 164.69 | 167.68 | +0.209% | 25,413 | +7.717% |
| 2026-01-28 | 167.52 | 168.17 | 166.96 | 167.33 | +0.716% | 19,732 | +7.942% |
| 2026-01-27 | 166.50 | 166.51 | 165.75 | 166.14 | +0.272% | 11,315 | +8.716% |
| 2026-01-26 | 165.56 | 167.44 | 165.33 | 165.69 | -0.006% | 24,267 | +9.011% |
| 2026-01-23 | 166.42 | 166.42 | 164.82 | 165.70 | -0.677% | 85,736 | +9.004% |
| 2026-01-22 | 167.62 | 167.89 | 165.68 | 166.83 | +0.646% | 21,246 | +8.266% |
| 2026-01-21 | 166.94 | 166.94 | 163.32 | 165.76 | -0.271% | 31,491 | +8.965% |
| 2026-01-20 | 164.95 | 168.56 | 164.95 | 166.21 | -1.095% | 16,844 | +8.670% |
| 2026-01-16 | 169.24 | 169.67 | 167.81 | 168.05 | +0.036% | 46,590 | +7.480% |
| 2026-01-15 | 169.29 | 169.74 | 167.81 | 167.99 | +0.245% | 14,303 | +7.518% |
| 2026-01-14 | 169.25 | 169.25 | 166.44 | 167.58 | -1.220% | 49,630 | +7.781% |
| 2026-01-13 | 169.66 | 169.93 | 168.72 | 169.65 | +0.127% | 70,556 | +6.466% |
| 2026-01-12 | 166.82 | 169.49 | 166.82 | 169.44 | +0.980% | 20,952 | +6.601% |
| 2026-01-09 | 166.89 | 168.38 | 166.89 | 167.79 | +1.060% | 9,120 | +7.646% |
| 2026-01-08 | 167.84 | 167.84 | 165.39 | 166.03 | -1.214% | 25,731 | +8.788% |
| 2026-01-07 | 168.58 | 169.43 | 167.54 | 168.07 | -0.715% | 18,569 | +7.467% |
| 2026-01-06 | 166.79 | 169.42 | 166.19 | 169.28 | +1.341% | 83,843 | +6.699% |
| 2026-01-05 | 166.34 | 167.31 | 164.89 | 167.04 | +1.181% | 34,981 | +8.130% |
| 2026-01-02 | 165.51 | 165.51 | 163.29 | 165.09 | +0.917% | 20,907 | +9.407% |
| 2025-12-31 | 166.11 | 166.11 | 163.59 | 163.59 | -1.481% | 22,612 | +10.410% |
| 2025-12-30 | 166.48 | 167.21 | 166.00 | 166.05 | -0.551% | 16,238 | +8.774% |
| 2025-12-29 | 167.31 | 167.83 | 166.65 | 166.97 | -0.802% | 15,390 | +8.175% |
| 2025-12-26 | 169.79 | 169.79 | 168.18 | 168.32 | -0.585% | 13,631 | +7.308% |
| 2025-12-24 | 169.48 | 170.01 | 169.31 | 169.31 | -0.142% | 15,863 | +6.680% |
| 2025-12-23 | 168.81 | 169.66 | 167.95 | 169.55 | -0.235% | 23,691 | +6.529% |
| 2025-12-22 | 169.92 | 170.19 | 169.20 | 169.95 | +1.016% | 49,626 | +6.278% |
| 2025-12-19 | 165.55 | 168.80 | 165.55 | 168.24 | +2.236% | 24,144 | +7.359% |
| 2025-12-18 | 163.82 | 166.54 | 163.82 | 164.56 | +2.453% | 18,888 | +9.759% |
| 2025-12-17 | 166.85 | 166.85 | 160.51 | 160.62 | -3.345% | 31,939 | +12.452% |
| 2025-12-16 | 165.13 | 167.02 | 164.59 | 166.18 | +0.180% | 17,495 | +8.690% |
| 2025-12-15 | 168.81 | 168.81 | 165.88 | 165.88 | -0.736% | 15,013 | +8.886% |
| 2025-12-12 | 172.12 | 172.12 | 165.95 | 167.11 | -3.600% | 15,181 | +8.084% |
| 2025-12-11 | 171.46 | 173.35 | 169.83 | 173.35 | +0.528% | 39,044 | +4.194% |
| 2025-12-10 | 170.91 | 174.68 | 169.68 | 172.44 | +1.705% | 32,632 | +4.744% |
| 2025-12-09 | 167.44 | 169.95 | 167.44 | 169.55 | +0.767% | 19,537 | +6.529% |
| 2025-12-08 | 169.32 | 169.32 | 166.95 | 168.26 | -0.142% | 12,137 | +7.346% |
| 2025-12-05 | 167.51 | 169.66 | 167.50 | 168.50 | +0.735% | 44,815 | +7.193% |
| 2025-12-04 | 164.01 | 167.82 | 164.01 | 167.27 | +1.882% | 19,219 | +7.981% |
| 2025-12-03 | 161.93 | 164.18 | 161.17 | 164.18 | +1.003% | 13,305 | +10.013% |
| 2025-12-02 | 162.14 | 164.41 | 162.00 | 162.55 | +1.195% | 14,657 | +11.117% |
| 2025-12-01 | 159.75 | 161.46 | 158.52 | 160.63 | -0.711% | 52,794 | +12.445% |
| 2025-11-28 | 160.66 | 161.79 | 160.66 | 161.78 | +1.404% | 4,600 | +11.645% |
| 2025-11-26 | 158.54 | 160.41 | 158.07 | 159.54 | +1.696% | 19,563 | +13.213% |
| 2025-11-25 | 154.59 | 157.22 | 153.12 | 156.88 | +0.829% | 40,609 | +15.133% |
| 2025-11-24 | 151.40 | 155.59 | 151.40 | 155.59 | +3.609% | 21,948 | +16.087% |
| 2025-11-21 | 150.08 | 151.62 | 146.01 | 150.17 | +0.583% | 28,238 | +20.277% |
| 2025-11-20 | 158.44 | 159.38 | 149.06 | 149.30 | -3.466% | 38,502 | +20.978% |
| 2025-11-19 | 153.79 | 156.31 | 153.62 | 154.66 | +0.718% | 14,875 | +16.785% |
| 2025-11-18 | 153.15 | 155.37 | 151.86 | 153.56 | -0.931% | 34,785 | +17.624% |
| 2025-11-17 | 156.71 | 158.39 | 153.53 | 155.00 | -1.406% | 16,880 | +16.529% |
| 2025-11-14 | 153.02 | 159.55 | 152.45 | 157.21 | +0.492% | 41,950 | +14.891% |
| 2025-11-13 | 161.36 | 161.36 | 155.24 | 156.44 | -3.794% | 81,765 | +15.456% |
| 2025-11-12 | 164.97 | 164.97 | 162.43 | 162.61 | -0.617% | 29,646 | +11.076% |
| 2025-11-11 | 165.55 | 165.55 | 163.29 | 163.62 | -1.682% | 21,515 | +10.390% |
| 2025-11-10 | 166.29 | 167.96 | 164.94 | 166.42 | +1.929% | 81,719 | +8.533% |
| 2025-11-07 | 158.90 | 163.27 | 157.17 | 163.27 | +1.441% | 23,586 | +10.627% |
| 2025-11-06 | 165.07 | 165.07 | 160.64 | 160.95 | -2.826% | 27,508 | +12.221% |
| 2025-11-05 | 164.19 | 166.20 | 163.55 | 165.63 | +1.498% | 15,872 | +9.050% |
| 2025-11-04 | 164.60 | 166.26 | 162.79 | 163.19 | -3.102% | 27,691 | +10.683% |
| 2025-11-03 | 170.62 | 170.62 | 167.00 | 168.41 | -0.532% | 23,359 | +7.250% |
| 2025-10-31 | 168.59 | 170.29 | 167.59 | 169.31 | +1.414% | 10,709 | +6.680% |
| 2025-10-30 | 168.60 | 170.35 | 166.95 | 166.95 | -1.910% | 20,457 | +8.188% |
| 2025-10-29 | 169.44 | 171.01 | 168.69 | 170.20 | +0.853% | 13,324 | +6.122% |
| 2025-10-28 | 170.76 | 170.76 | 168.37 | 168.76 | -0.706% | 27,567 | +7.028% |
| 2025-10-27 | 169.90 | 170.08 | 169.18 | 169.96 | +1.517% | 25,561 | +6.272% |
| 2025-10-24 | 166.79 | 168.33 | 166.79 | 167.42 | +2.316% | 14,180 | +7.884% |
| 2025-10-23 | 159.97 | 164.12 | 159.97 | 163.63 | +2.243% | 20,870 | +10.383% |
| 2025-10-22 | 162.81 | 163.06 | 157.70 | 160.04 | -1.532% | 22,277 | +12.859% |
| 2025-10-21 | 163.28 | 163.51 | 161.93 | 162.53 | -0.684% | 13,744 | +11.130% |
| 2025-10-20 | 165.13 | 165.13 | 163.49 | 163.65 | +0.135% | 21,949 | +10.370% |
| 2025-10-17 | 162.47 | 164.77 | 161.41 | 163.43 | -0.372% | 94,397 | +10.518% |
| 2025-10-16 | 168.09 | 168.11 | 163.47 | 164.04 | -1.749% | 96,588 | +10.107% |
| 2025-10-15 | 167.94 | 169.38 | 164.81 | 166.96 | +0.803% | 43,594 | +8.182% |
| 2025-10-14 | 162.86 | 167.19 | 161.21 | 165.63 | +0.036% | 23,873 | +9.050% |
| 2025-10-13 | 164.38 | 165.66 | 163.50 | 165.57 | +2.902% | 14,040 | +9.090% |
| 2025-10-10 | 167.40 | 167.84 | 160.90 | 160.90 | -3.693% | 26,859 | +12.256% |
| 2025-10-09 | 166.89 | 167.78 | 165.74 | 167.07 | -0.286% | 16,908 | +8.110% |
| 2025-10-08 | 166.31 | 167.55 | 165.33 | 167.55 | +1.337% | 28,410 | +7.801% |
| 2025-10-07 | 165.02 | 165.84 | 162.71 | 165.34 | +0.206% | 81,294 | +9.242% |
| 2025-10-06 | 167.65 | 167.70 | 164.18 | 165.00 | -0.428% | 51,420 | +9.467% |
| 2025-10-03 | 167.77 | 167.77 | 165.12 | 165.71 | -0.992% | 38,584 | +8.998% |
| 2025-10-02 | 167.38 | 167.39 | 165.62 | 167.37 | +0.631% | 25,387 | +7.917% |
| 2025-10-01 | 164.47 | 166.46 | 164.47 | 166.32 | +0.096% | 24,933 | +8.598% |
| 2025-09-30 | 165.70 | 166.20 | 164.29 | 166.16 | +0.453% | 30,371 | +8.702% |
| 2025-09-29 | 164.92 | 166.46 | 164.76 | 165.41 | +1.542% | 22,029 | +9.195% |
| 2025-09-26 | 162.60 | 162.90 | 161.50 | 162.90 | +0.810% | 37,469 | +10.879% |
| 2025-09-25 | 160.84 | 162.30 | 159.19 | 161.59 | -1.313% | 27,268 | +11.777% |
| 2025-09-24 | 166.30 | 166.44 | 163.47 | 163.74 | -0.902% | 39,698 | +10.309% |
| 2025-09-23 | 166.33 | 167.04 | 165.09 | 165.23 | -0.590% | 54,477 | +9.314% |
| 2025-09-22 | 164.41 | 166.32 | 163.77 | 166.21 | +0.954% | 35,807 | +8.670% |
| 2025-09-19 | 163.41 | 165.08 | 162.38 | 164.64 | +1.154% | 18,846 | +9.706% |
| 2025-09-18 | 161.32 | 163.40 | 160.81 | 162.76 | +1.809% | 53,576 | +10.972% |
| 2025-09-17 | 159.66 | 160.23 | 157.42 | 159.87 | -0.006% | 24,617 | +12.979% |
| 2025-09-16 | 160.61 | 160.61 | 158.76 | 159.88 | -0.455% | 70,095 | +12.972% |
| 2025-09-15 | 159.67 | 160.73 | 159.55 | 160.61 | +1.172% | 23,004 | +12.459% |
| 2025-09-12 | 159.58 | 159.62 | 158.40 | 158.75 | -0.006% | 10,265 | +13.776% |
| 2025-09-11 | 158.30 | 159.42 | 158.06 | 158.76 | +0.954% | 32,713 | +13.769% |
| 2025-09-10 | 156.83 | 158.10 | 156.78 | 157.26 | +1.334% | 25,403 | +14.854% |
| 2025-09-09 | 154.20 | 155.28 | 153.43 | 155.19 | +0.851% | 39,996 | +16.386% |
| 2025-09-08 | 152.70 | 154.28 | 152.63 | 153.88 | +2.042% | 24,396 | +17.377% |
| 2025-09-05 | 152.49 | 152.49 | 148.29 | 150.80 | +0.106% | 20,834 | +19.775% |
| 2025-09-04 | 149.99 | 150.78 | 149.44 | 150.64 | +0.742% | 19,510 | +19.902% |
| 2025-09-03 | 149.71 | 150.84 | 148.52 | 149.53 | +0.114% | 24,891 | +20.792% |
| 2025-09-02 | 147.48 | 149.38 | 146.75 | 149.36 | -0.955% | 40,173 | +20.929% |
| 2025-08-29 | 152.82 | 152.82 | 150.07 | 150.80 | -1.791% | 16,419 | +19.775% |
| 2025-08-28 | 152.47 | 153.55 | 151.64 | 153.55 | +1.952% | 88,539 | +17.629% |
| 2025-08-27 | 151.60 | 151.60 | 150.47 | 150.61 | -0.225% | 40,526 | +19.925% |
| 2025-08-26 | 149.36 | 151.30 | 149.36 | 150.95 | +1.200% | 15,690 | +19.656% |
| 2025-08-25 | 149.74 | 150.16 | 148.99 | 149.16 | -0.207% | 21,228 | +21.091% |
| 2025-08-22 | 146.97 | 151.01 | 146.44 | 149.47 | +1.826% | 23,178 | +20.840% |
| 2025-08-21 | 147.05 | 148.07 | 146.58 | 146.79 | 0.000% | 7,617 | +23.047% |
| 2025-08-20 | 146.19 | 147.38 | 142.97 | 146.79 | -0.339% | 33,494 | +23.047% |
| 2025-08-19 | 150.85 | 150.85 | 146.89 | 147.29 | -2.644% | 65,132 | +22.629% |
| 2025-08-18 | 150.44 | 151.59 | 150.41 | 151.29 | +0.205% | 24,739 | +19.387% |
| 2025-08-15 | 150.98 | 150.98 | 148.90 | 150.98 | -0.040% | 20,781 | +19.632% |
| 2025-08-14 | 152.25 | 152.87 | 150.90 | 151.04 | -1.877% | 23,487 | +19.584% |
| 2025-08-13 | 156.29 | 156.29 | 151.84 | 153.93 | -0.971% | 35,199 | +17.339% |
| 2025-08-12 | 154.18 | 155.57 | 153.50 | 155.44 | +1.575% | 33,289 | +16.199% |
| 2025-08-11 | 153.86 | 154.63 | 152.92 | 153.03 | -0.630% | 31,484 | +18.029% |
| 2025-08-08 | 155.39 | 155.52 | 153.34 | 154.00 | -0.065% | 35,377 | +17.286% |
| 2025-08-07 | 155.29 | 155.78 | 152.57 | 154.10 | +0.811% | 39,737 | +17.210% |
| 2025-08-06 | 151.54 | 152.91 | 150.47 | 152.86 | +0.904% | 22,459 | +18.160% |
| 2025-08-05 | 153.79 | 153.83 | 150.59 | 151.49 | -0.822% | 75,118 | +19.229% |
| 2025-08-04 | 150.63 | 152.93 | 150.23 | 152.75 | +2.390% | 44,102 | +18.249% |
| 2025-08-01 | 148.97 | 150.57 | 146.48 | 149.18 | -1.997% | 59,796 | +21.075% |
| 2025-07-31 | 152.58 | 154.12 | 151.78 | 152.22 | +0.922% | 20,910 | +18.657% |
| 2025-07-30 | 149.22 | 151.16 | 149.22 | 150.83 | +1.048% | 15,056 | +19.751% |
| 2025-07-29 | 151.37 | 151.83 | 149.08 | 149.26 | -0.774% | 12,590 | +21.006% |
| 2025-07-28 | 150.71 | 150.73 | 149.58 | 150.43 | -0.100% | 20,675 | +20.069% |
| 2025-07-25 | 149.13 | 150.59 | 149.13 | 150.58 | +1.203% | 27,267 | +19.950% |
| 2025-07-24 | 149.43 | 149.57 | 148.66 | 148.79 | -0.578% | 22,057 | +21.393% |
| 2025-07-23 | 148.00 | 149.80 | 148.00 | 149.66 | +2.574% | 44,174 | +20.691% |
| 2025-07-22 | 146.75 | 146.75 | 144.31 | 145.90 | -0.903% | 23,254 | +23.797% |
| 2025-07-21 | 149.48 | 149.48 | 147.23 | 147.23 | -1.029% | 21,890 | +22.679% |
| 2025-07-18 | 148.52 | 149.26 | 148.05 | 148.76 | +0.694% | 14,480 | +21.417% |
| 2025-07-17 | 146.44 | 147.84 | 146.44 | 147.74 | +1.109% | 21,093 | +22.259% |
| 2025-07-16 | 145.52 | 146.25 | 144.21 | 146.12 | +0.790% | 9,663 | +23.615% |
| 2025-07-15 | 146.21 | 146.21 | 144.82 | 144.97 | -0.537% | 32,578 | +24.591% |
| 2025-07-14 | 143.23 | 145.93 | 143.23 | 145.75 | +2.037% | 13,837 | +23.922% |
| 2025-07-11 | 142.61 | 143.88 | 142.61 | 142.84 | -0.589% | 14,056 | +26.446% |
| 2025-07-10 | 144.91 | 144.91 | 142.45 | 143.69 | -0.409% | 14,440 | +25.701% |
| 2025-07-09 | 144.42 | 144.75 | 143.11 | 144.28 | +0.740% | 29,693 | +25.187% |
| 2025-07-08 | 145.06 | 145.08 | 142.24 | 143.22 | -0.886% | 19,562 | +26.114% |
| 2025-07-07 | 143.15 | 144.51 | 142.77 | 144.50 | +0.445% | 37,291 | +24.997% |
| 2025-07-03 | 142.64 | 143.86 | 142.34 | 143.86 | +1.274% | 23,058 | +25.553% |
| 2025-07-02 | 141.48 | 142.44 | 141.24 | 142.05 | +0.339% | 26,671 | +27.152% |
| 2025-07-01 | 144.34 | 144.34 | 140.26 | 141.57 | -2.305% | 43,351 | +27.584% |
| 2025-06-30 | 144.48 | 145.10 | 143.98 | 144.91 | +1.713% | 86,767 | +24.643% |
| 2025-06-27 | 144.08 | 144.66 | 142.47 | 142.47 | -0.897% | 19,746 | +26.778% |
| 2025-06-26 | 142.39 | 143.76 | 142.10 | 143.76 | +1.404% | 9,490 | +25.640% |
| 2025-06-25 | 144.43 | 144.60 | 141.38 | 141.77 | -1.137% | 46,424 | +27.404% |
| 2025-06-24 | 142.33 | 143.78 | 142.33 | 143.40 | +1.702% | 23,129 | +25.955% |
| 2025-06-23 | 138.77 | 141.00 | 137.50 | 141.00 | +1.509% | 22,959 | +28.099% |
| 2025-06-20 | 140.37 | 140.48 | 138.53 | 138.90 | -0.627% | 9,261 | +30.033% |
| 2025-06-18 | 139.25 | 140.20 | 138.87 | 139.78 | +0.302% | 12,328 | +29.217% |
| 2025-06-17 | 139.36 | 140.10 | 138.43 | 139.36 | -0.720% | 10,080 | +29.607% |
| 2025-06-16 | 138.89 | 140.90 | 138.89 | 140.37 | +2.072% | 15,589 | +28.674% |
| 2025-06-13 | 137.22 | 139.25 | 137.22 | 137.52 | -1.426% | 14,759 | +31.341% |
| 2025-06-12 | 138.60 | 139.51 | 138.60 | 139.51 | +0.093% | 12,074 | +29.467% |
| 2025-06-11 | 138.84 | 139.92 | 138.60 | 139.38 | +0.998% | 51,708 | +29.588% |
| 2025-06-10 | 138.47 | 138.66 | 136.91 | 138.00 | -0.803% | 15,380 | +30.881% |
| 2025-06-09 | 139.95 | 140.07 | 138.31 | 139.12 | -0.757% | 16,872 | +29.830% |
| 2025-06-06 | 139.61 | 140.48 | 139.19 | 140.18 | +1.155% | 18,021 | +28.848% |
| 2025-06-05 | 140.15 | 141.36 | 137.81 | 138.58 | -0.936% | 13,975 | +30.336% |
| 2025-06-04 | 139.49 | 140.57 | 138.84 | 139.89 | +0.135% | 32,204 | +29.116% |
| 2025-06-03 | 140.00 | 140.00 | 138.76 | 139.70 | +0.868% | 41,287 | +29.289% |
| 2025-06-02 | 138.06 | 138.69 | 135.85 | 138.50 | +0.889% | 26,548 | +30.412% |
| 2025-05-30 | 134.63 | 137.46 | 134.41 | 137.28 | +1.621% | 21,770 | +31.571% |
| 2025-05-29 | 137.82 | 137.86 | 134.88 | 135.09 | -0.953% | 23,124 | +33.703% |
| 2025-05-28 | 136.65 | 136.81 | 135.84 | 136.39 | -0.139% | 10,361 | +32.429% |
| 2025-05-27 | 135.32 | 136.58 | 134.80 | 136.58 | +2.468% | 18,449 | +32.245% |
| 2025-05-23 | 130.75 | 134.13 | 130.75 | 133.29 | +0.672% | 21,710 | +35.509% |
| 2025-05-22 | 132.55 | 133.87 | 132.20 | 132.40 | +0.053% | 30,155 | +36.420% |
| 2025-05-21 | 133.49 | 135.46 | 132.20 | 132.33 | -1.936% | 16,212 | +36.492% |
| 2025-05-20 | 134.77 | 135.36 | 134.58 | 134.94 | -0.316% | 21,773 | +33.849% |
| 2025-05-19 | 132.22 | 135.40 | 132.22 | 135.37 | +0.252% | 13,307 | +33.427% |
| 2025-05-16 | 133.71 | 135.09 | 133.71 | 135.03 | +1.170% | 17,259 | +33.763% |
| 2025-05-15 | 133.49 | 134.02 | 132.22 | 133.47 | -0.456% | 14,744 | +35.328% |
| 2025-05-14 | 134.04 | 134.18 | 133.46 | 134.08 | +0.166% | 14,963 | +34.711% |
| 2025-05-13 | 130.76 | 134.72 | 130.76 | 133.86 | +2.707% | 26,452 | +34.935% |
| 2025-05-12 | 131.01 | 131.01 | 128.40 | 130.33 | +3.601% | 32,711 | +38.587% |
| 2025-05-09 | 126.95 | 127.01 | 125.39 | 125.80 | -0.404% | 29,257 | +43.577% |
| 2025-05-08 | 125.51 | 127.30 | 125.40 | 126.31 | +2.533% | 16,851 | +42.997% |
| 2025-05-07 | 123.25 | 123.69 | 122.08 | 123.19 | +0.065% | 15,084 | +46.619% |
| 2025-05-06 | 122.06 | 123.68 | 121.97 | 123.11 | -1.795% | 14,551 | +46.714% |
| 2025-05-05 | 124.58 | 126.17 | 124.01 | 125.36 | -0.127% | 27,337 | +44.081% |
| 2025-05-02 | 123.15 | 125.80 | 123.15 | 125.52 | +4.146% | 19,955 | +43.898% |
| 2025-05-01 | 121.08 | 121.88 | 120.03 | 120.52 | +1.228% | 30,188 | +49.865% |
| 2025-04-30 | 115.76 | 119.19 | 115.32 | 119.06 | -0.235% | 15,548 | +51.705% |
| 2025-04-29 | 118.23 | 119.45 | 118.04 | 119.34 | +0.896% | 29,116 | +51.349% |
| 2025-04-28 | 117.92 | 118.56 | 116.30 | 118.28 | +0.641% | 25,455 | +52.705% |
| 2025-04-25 | 116.33 | 117.63 | 116.02 | 117.53 | +1.150% | 67,963 | +53.685% |
| 2025-04-24 | 112.55 | 116.49 | 112.01 | 116.19 | +3.880% | 30,996 | +55.452% |
| 2025-04-23 | 112.85 | 114.68 | 111.39 | 111.85 | +3.211% | 16,990 | +61.484% |
| 2025-04-22 | 106.52 | 108.56 | 106.42 | 108.37 | +3.387% | 13,007 | +66.670% |
| 2025-04-21 | 107.67 | 107.68 | 103.58 | 104.82 | -3.782% | 11,430 | +72.314% |
| 2025-04-17 | 108.88 | 109.67 | 108.11 | 108.94 | +0.665% | 33,703 | +65.798% |
| 2025-04-16 | 109.29 | 109.74 | 107.11 | 108.22 | -2.205% | 13,699 | +66.901% |
| 2025-04-15 | 108.94 | 111.06 | 108.94 | 110.66 | +1.551% | 11,888 | +63.221% |
| 2025-04-14 | 110.76 | 111.14 | 107.73 | 108.97 | 0.000% | 19,224 | +65.752% |