FTCE
First Trust New Constructs Core Earnings Leaders ETF
stockNYSEETF
At CloseOct 1, 2026 12:16:12 PM EDT
27.18USD+0.797%(+0.22)3,099
After-hoursOct 2, 2026 4:10:30 PM EDT
27.16USD-0.072%(-0.02)
FTCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.24 | 27.28 | 27.16 | 27.16 | -0.584% | 3,100 | 0.000% |
| 2026-10-01 | 27.14 | 27.36 | 27.14 | 27.32 | +1.335% | 6,352 | -0.584% |
| 2026-09-30 | 27.19 | 27.19 | 26.96 | 26.96 | -0.627% | 6,387 | +0.744% |
| 2026-09-29 | 27.19 | 27.19 | 27.04 | 27.13 | -0.257% | 11,069 | +0.112% |
| 2026-09-28 | 27.14 | 27.25 | 27.12 | 27.20 | -1.181% | 3,319 | -0.145% |
| 2026-09-25 | 27.56 | 27.56 | 27.52 | 27.52 | +0.493% | 3,827 | -1.324% |
| 2026-09-24 | 27.34 | 27.44 | 27.33 | 27.39 | -0.509% | 3,873 | -0.838% |
| 2026-09-23 | 27.55 | 27.58 | 27.53 | 27.53 | -0.578% | 9,433 | -1.342% |
| 2026-09-22 | 27.64 | 27.69 | 27.53 | 27.69 | +0.217% | 10,770 | -1.912% |
| 2026-09-21 | 27.30 | 27.64 | 27.30 | 27.63 | +2.165% | 5,220 | -1.699% |
| 2026-09-18 | 27.02 | 27.11 | 26.99 | 27.04 | -0.718% | 7,594 | +0.429% |
| 2026-09-17 | 27.48 | 27.48 | 27.20 | 27.24 | +0.777% | 7,520 | -0.292% |
| 2026-09-16 | 27.16 | 27.16 | 26.92 | 27.03 | -0.690% | 663 | +0.483% |
| 2026-09-15 | 27.33 | 27.35 | 27.22 | 27.22 | -0.665% | 5,067 | -0.210% |
| 2026-09-14 | 27.44 | 27.44 | 27.40 | 27.40 | +0.110% | 2,058 | -0.874% |
| 2026-09-11 | 27.28 | 27.41 | 27.28 | 27.37 | +1.183% | 6,894 | -0.765% |
| 2026-09-10 | 26.97 | 27.18 | 26.97 | 27.05 | -0.611% | 32,149 | +0.409% |
| 2026-09-09 | 27.36 | 27.36 | 27.22 | 27.22 | -0.856% | 2,911 | -0.205% |
| 2026-09-08 | 27.59 | 27.59 | 27.45 | 27.45 | -0.974% | 2,074 | -1.059% |
| 2026-09-04 | 27.67 | 27.73 | 27.67 | 27.72 | -0.380% | 1,130 | -2.022% |
| 2026-09-03 | 27.71 | 27.86 | 27.71 | 27.83 | +0.958% | 3,182 | -2.394% |
| 2026-09-02 | 27.54 | 27.57 | 27.54 | 27.56 | +0.235% | 6,415 | -1.459% |
| 2026-09-01 | 27.73 | 27.76 | 27.50 | 27.50 | -1.370% | 10,866 | -1.227% |
| 2026-08-31 | 27.79 | 27.91 | 27.79 | 27.88 | -0.047% | 16,977 | -2.581% |
| 2026-08-28 | 27.94 | 27.96 | 27.70 | 27.89 | -0.489% | 4,114 | -2.626% |
| 2026-08-27 | 27.91 | 28.03 | 27.91 | 28.03 | +0.637% | 2,829 | -3.102% |
| 2026-08-26 | 27.82 | 27.88 | 27.75 | 27.85 | -0.098% | 3,243 | -2.485% |
| 2026-08-25 | 27.86 | 27.88 | 27.85 | 27.88 | +0.421% | 3,243 | -2.581% |
| 2026-08-24 | 27.75 | 27.78 | 27.67 | 27.76 | -0.491% | 13,736 | -2.170% |
| 2026-08-21 | 27.84 | 27.91 | 27.84 | 27.90 | +0.758% | 4,800 | -2.651% |
| 2026-08-20 | 27.86 | 27.93 | 27.69 | 27.69 | -0.587% | 8,020 | -1.912% |
| 2026-08-19 | 27.89 | 27.89 | 27.85 | 27.85 | +0.742% | 448 | -2.488% |
| 2026-08-18 | 27.72 | 27.72 | 27.65 | 27.65 | -0.856% | 721 | -1.764% |
| 2026-08-17 | 28.06 | 28.06 | 27.89 | 27.89 | -0.828% | 2,672 | -2.606% |
| 2026-08-14 | 28.15 | 28.15 | 28.07 | 28.12 | +0.114% | 5,504 | -3.412% |
| 2026-08-13 | 28.15 | 28.15 | 28.04 | 28.09 | +0.648% | 3,529 | -3.302% |
| 2026-08-12 | 27.89 | 27.93 | 27.89 | 27.91 | +0.428% | 3,147 | -2.676% |
| 2026-08-11 | 27.84 | 27.84 | 27.76 | 27.79 | +0.211% | 4,866 | -2.260% |
| 2026-08-10 | 27.81 | 27.81 | 27.73 | 27.73 | -0.073% | 1,476 | -2.053% |
| 2026-08-07 | 27.61 | 27.77 | 27.61 | 27.75 | +0.854% | 4,066 | -2.124% |
| 2026-08-06 | 27.44 | 27.57 | 27.39 | 27.52 | -0.668% | 10,143 | -1.288% |
| 2026-08-05 | 27.70 | 27.79 | 27.70 | 27.70 | +0.072% | 5,202 | -1.948% |
| 2026-08-04 | 27.73 | 27.73 | 27.68 | 27.68 | +1.953% | 1,098 | -1.878% |
| 2026-08-03 | 27.14 | 27.18 | 27.11 | 27.15 | +0.159% | 5,107 | +0.039% |
| 2026-07-31 | 27.06 | 27.13 | 27.06 | 27.11 | -0.086% | 2,859 | +0.198% |
| 2026-07-30 | 26.90 | 27.13 | 26.89 | 27.13 | +0.285% | 8,524 | +0.112% |
| 2026-07-29 | 27.40 | 27.40 | 27.05 | 27.05 | -0.627% | 4,321 | +0.398% |
| 2026-07-28 | 27.28 | 27.28 | 27.22 | 27.22 | +0.628% | 958 | -0.232% |
| 2026-07-27 | 26.92 | 27.06 | 26.84 | 27.05 | +1.353% | 3,640 | +0.395% |
| 2026-07-24 | 26.93 | 26.93 | 26.69 | 26.69 | -0.103% | 15,137 | +1.753% |
| 2026-07-23 | 26.85 | 26.85 | 26.66 | 26.72 | -0.637% | 3,172 | +1.649% |
| 2026-07-22 | 27.02 | 27.02 | 26.89 | 26.89 | -0.458% | 3,304 | +1.001% |
| 2026-07-21 | 26.95 | 27.04 | 26.95 | 27.02 | +1.450% | 6,843 | +0.539% |
| 2026-07-20 | 26.70 | 26.72 | 26.63 | 26.63 | -0.279% | 1,343 | +1.996% |
| 2026-07-17 | 26.66 | 26.81 | 26.65 | 26.70 | -0.842% | 2,659 | +1.712% |
| 2026-07-16 | 26.94 | 26.94 | 26.86 | 26.93 | -0.333% | 14,459 | +0.856% |
| 2026-07-15 | 27.13 | 27.13 | 26.90 | 27.02 | -0.203% | 7,868 | +0.520% |
| 2026-07-14 | 27.09 | 27.18 | 27.06 | 27.07 | -1.037% | 6,154 | +0.316% |
| 2026-07-13 | 27.45 | 27.51 | 27.36 | 27.36 | -0.677% | 9,956 | -0.724% |
| 2026-07-10 | 27.66 | 27.66 | 27.55 | 27.55 | -0.144% | 5,782 | -1.396% |
| 2026-07-09 | 27.62 | 27.65 | 27.58 | 27.58 | +0.934% | 6,841 | -1.538% |
| 2026-07-08 | 27.24 | 27.33 | 27.24 | 27.33 | -0.656% | 2,386 | -0.618% |
| 2026-07-07 | 27.60 | 27.60 | 27.46 | 27.51 | -0.143% | 18,032 | -1.270% |
| 2026-07-06 | 27.51 | 27.58 | 27.51 | 27.55 | +1.136% | 1,041 | -1.412% |
| 2026-07-02 | 27.48 | 27.53 | 27.15 | 27.24 | -0.227% | 5,581 | -0.292% |
| 2026-07-01 | 27.32 | 27.47 | 27.30 | 27.30 | +0.820% | 4,678 | -0.518% |
| 2026-06-30 | 26.99 | 27.10 | 26.96 | 27.08 | -0.074% | 12,729 | +0.297% |
| 2026-06-29 | 26.86 | 27.16 | 26.86 | 27.10 | +1.082% | 13,119 | +0.223% |
| 2026-06-26 | 26.88 | 26.96 | 26.73 | 26.81 | 0.000% | 2,085 | +1.307% |
| 2026-06-25 | 27.10 | 27.10 | 26.81 | 26.81 | -0.037% | 74,527 | +1.307% |
| 2026-06-24 | 26.90 | 26.90 | 26.79 | 26.82 | -0.519% | 912 | +1.270% |
| 2026-06-23 | 26.99 | 26.99 | 26.90 | 26.96 | -0.720% | 4,585 | +0.744% |
| 2026-06-22 | 27.40 | 27.40 | 27.03 | 27.16 | +0.168% | 3,041 | +0.018% |
| 2026-06-18 | 27.09 | 27.14 | 27.07 | 27.11 | -0.368% | 2,333 | +0.186% |
| 2026-06-17 | 27.75 | 27.75 | 27.21 | 27.21 | -1.576% | 24,985 | -0.182% |
| 2026-06-16 | 27.86 | 27.91 | 27.65 | 27.65 | -0.176% | 4,080 | -1.755% |
| 2026-06-15 | 27.72 | 27.82 | 27.67 | 27.69 | +1.482% | 13,082 | -1.928% |
| 2026-06-12 | 27.19 | 27.40 | 27.04 | 27.29 | +0.926% | 12,575 | -0.475% |
| 2026-06-11 | 26.61 | 27.11 | 26.61 | 27.04 | +1.611% | 9,672 | +0.447% |
| 2026-06-10 | 26.92 | 26.92 | 26.61 | 26.61 | -1.697% | 6,224 | +2.066% |
| 2026-06-09 | 27.20 | 27.20 | 26.75 | 27.07 | -0.770% | 5,348 | +0.334% |
| 2026-06-08 | 27.44 | 27.44 | 27.28 | 27.28 | -0.197% | 11,917 | -0.438% |
| 2026-06-05 | 27.84 | 27.85 | 27.33 | 27.33 | -3.024% | 5,685 | -0.634% |
| 2026-06-04 | 28.11 | 28.23 | 28.11 | 28.19 | -0.049% | 6,253 | -3.639% |
| 2026-06-03 | 28.39 | 28.39 | 28.19 | 28.20 | -1.087% | 6,138 | -3.686% |
| 2026-06-02 | 28.52 | 28.55 | 28.26 | 28.51 | +0.283% | 8,737 | -4.733% |
| 2026-06-01 | 28.32 | 28.46 | 28.20 | 28.43 | +0.280% | 4,896 | -4.464% |
| 2026-05-29 | 27.97 | 28.35 | 27.97 | 28.35 | +1.687% | 8,669 | -4.196% |
| 2026-05-28 | 27.59 | 27.94 | 27.59 | 27.88 | +1.529% | 17,662 | -2.580% |
| 2026-05-27 | 27.43 | 27.50 | 27.39 | 27.46 | +0.004% | 104,400 | -1.091% |
| 2026-05-26 | 27.47 | 27.48 | 27.43 | 27.46 | +0.855% | 10,789 | -1.087% |
| 2026-05-22 | 27.17 | 27.30 | 27.16 | 27.23 | +1.667% | 4,288 | -0.242% |
| 2026-05-21 | 26.38 | 26.79 | 26.38 | 26.78 | +1.417% | 7,033 | +1.421% |
| 2026-05-20 | 26.29 | 26.41 | 26.29 | 26.41 | +1.133% | 6,680 | +2.858% |
| 2026-05-19 | 26.29 | 26.29 | 26.10 | 26.11 | -0.571% | 15,222 | +4.023% |
| 2026-05-18 | 26.25 | 26.27 | 26.06 | 26.26 | +0.344% | 4,185 | +3.429% |
| 2026-05-15 | 26.15 | 26.23 | 26.15 | 26.17 | -0.494% | 7,768 | +3.785% |
| 2026-05-14 | 26.33 | 26.35 | 26.30 | 26.30 | +0.535% | 6,116 | +3.272% |
| 2026-05-13 | 25.99 | 26.20 | 25.99 | 26.16 | -0.226% | 4,087 | +3.825% |
| 2026-05-12 | 26.17 | 26.22 | 26.04 | 26.22 | -0.537% | 5,256 | +3.590% |
| 2026-05-11 | 26.14 | 26.39 | 26.14 | 26.36 | +0.941% | 3,336 | +3.034% |
| 2026-05-08 | 26.09 | 26.14 | 26.03 | 26.12 | +0.087% | 1,124 | +4.003% |
| 2026-05-07 | 26.06 | 26.20 | 26.05 | 26.09 | -0.067% | 2,100 | +4.094% |
| 2026-05-06 | 26.14 | 26.14 | 25.99 | 26.11 | +0.694% | 4,984 | +4.023% |
| 2026-05-05 | 25.81 | 25.96 | 25.81 | 25.93 | +0.934% | 6,172 | +4.745% |
| 2026-05-04 | 25.74 | 25.86 | 25.66 | 25.69 | -0.165% | 23,854 | +5.724% |
| 2026-05-01 | 25.67 | 25.80 | 25.67 | 25.73 | +0.675% | 9,498 | +5.549% |
| 2026-04-30 | 25.19 | 25.56 | 25.19 | 25.56 | +1.509% | 19,615 | +6.262% |
| 2026-04-29 | 25.13 | 25.19 | 25.12 | 25.18 | +1.186% | 6,377 | +7.865% |
| 2026-04-28 | 25.02 | 25.03 | 24.84 | 24.88 | -0.616% | 9,258 | +9.145% |
| 2026-04-27 | 25.14 | 25.14 | 25.04 | 25.04 | -0.195% | 15,604 | +8.472% |
| 2026-04-24 | 25.02 | 25.09 | 24.88 | 25.09 | +0.569% | 3,226 | +8.260% |
| 2026-04-23 | 25.03 | 25.04 | 24.85 | 24.95 | -1.507% | 8,596 | +8.876% |
| 2026-04-22 | 25.44 | 25.44 | 25.23 | 25.33 | +0.119% | 6,375 | +7.236% |
| 2026-04-21 | 25.45 | 25.50 | 25.30 | 25.30 | -0.481% | 3,698 | +7.364% |
| 2026-04-20 | 25.40 | 25.44 | 25.33 | 25.42 | +0.274% | 7,441 | +6.847% |
| 2026-04-17 | 25.14 | 25.45 | 25.14 | 25.35 | +1.181% | 6,547 | +7.139% |
| 2026-04-16 | 24.99 | 25.06 | 24.96 | 25.05 | +0.333% | 13,349 | +8.405% |
| 2026-04-15 | 24.95 | 24.98 | 24.84 | 24.97 | +0.409% | 2,296 | +8.766% |
| 2026-04-14 | 24.81 | 24.88 | 24.75 | 24.87 | +0.811% | 30,557 | +9.210% |
| 2026-04-13 | 24.33 | 24.67 | 24.33 | 24.67 | +1.648% | 15,803 | +10.095% |
| 2026-04-10 | 24.45 | 24.45 | 24.24 | 24.27 | -0.979% | 16,249 | +11.910% |
| 2026-04-09 | 24.52 | 24.54 | 24.42 | 24.51 | -0.285% | 14,539 | +10.814% |
| 2026-04-08 | 24.60 | 24.60 | 24.48 | 24.58 | +2.751% | 50,593 | +10.498% |
| 2026-04-07 | 23.85 | 23.92 | 23.74 | 23.92 | -0.128% | 3,956 | +13.539% |
| 2026-04-06 | 23.88 | 23.96 | 23.87 | 23.95 | +0.556% | 8,226 | +13.393% |
| 2026-04-02 | 23.57 | 23.90 | 23.52 | 23.82 | +0.168% | 16,489 | +14.024% |
| 2026-04-01 | 23.84 | 23.90 | 23.74 | 23.78 | +0.592% | 27,629 | +14.216% |
| 2026-03-31 | 23.37 | 23.64 | 23.24 | 23.64 | +2.471% | 9,144 | +14.892% |
| 2026-03-30 | 23.16 | 23.24 | 23.03 | 23.07 | 0.000% | 2,327 | +17.731% |
| 2026-03-27 | 23.36 | 23.36 | 23.03 | 23.07 | -1.870% | 25,002 | +17.731% |
| 2026-03-26 | 23.69 | 23.79 | 23.50 | 23.51 | -1.529% | 7,061 | +15.529% |
| 2026-03-25 | 24.05 | 24.05 | 23.87 | 23.87 | +0.272% | 5,765 | +13.763% |
| 2026-03-24 | 23.75 | 23.89 | 23.67 | 23.81 | -0.377% | 16,240 | +14.072% |
| 2026-03-23 | 24.06 | 24.17 | 23.90 | 23.90 | +1.062% | 15,295 | +13.642% |
| 2026-03-20 | 23.80 | 23.81 | 23.56 | 23.65 | -1.504% | 15,065 | +14.849% |
| 2026-03-19 | 23.88 | 24.10 | 23.88 | 24.01 | +0.125% | 5,301 | +13.122% |
| 2026-03-18 | 24.22 | 24.23 | 23.97 | 23.98 | -1.545% | 20,496 | +13.263% |
| 2026-03-17 | 24.52 | 24.52 | 24.36 | 24.36 | +0.342% | 5,631 | +11.514% |
| 2026-03-16 | 24.39 | 24.39 | 24.25 | 24.27 | +0.829% | 215,543 | +11.895% |
| 2026-03-13 | 24.12 | 24.18 | 24.07 | 24.07 | -0.187% | 9,160 | +12.822% |
| 2026-03-12 | 24.36 | 24.36 | 24.12 | 24.12 | -1.432% | 8,595 | +12.610% |
| 2026-03-11 | 24.61 | 24.62 | 24.38 | 24.47 | -0.248% | 6,441 | +10.998% |
| 2026-03-10 | 24.72 | 24.72 | 24.53 | 24.53 | -0.607% | 3,412 | +10.723% |
| 2026-03-09 | 24.26 | 24.68 | 24.26 | 24.68 | +0.366% | 15,477 | +10.051% |
| 2026-03-06 | 24.60 | 24.69 | 24.59 | 24.59 | -0.879% | 3,120 | +10.453% |
| 2026-03-05 | 24.94 | 24.94 | 24.62 | 24.81 | -0.349% | 5,385 | +9.483% |
| 2026-03-04 | 24.82 | 24.93 | 24.82 | 24.89 | +0.993% | 5,615 | +9.100% |
| 2026-03-03 | 24.36 | 24.73 | 24.25 | 24.65 | -0.924% | 4,591 | +10.184% |
| 2026-03-02 | 24.90 | 24.95 | 24.88 | 24.88 | -0.058% | 5,564 | +9.166% |
| 2026-02-27 | 24.75 | 24.89 | 24.75 | 24.89 | -0.296% | 4,842 | +9.102% |
| 2026-02-26 | 25.00 | 25.00 | 24.81 | 24.97 | +0.354% | 4,004 | +8.779% |
| 2026-02-25 | 24.78 | 24.88 | 24.75 | 24.88 | +0.975% | 6,215 | +9.165% |
| 2026-02-24 | 24.47 | 24.66 | 24.47 | 24.64 | +0.913% | 25,233 | +10.229% |
| 2026-02-23 | 24.63 | 24.63 | 24.37 | 24.42 | -2.059% | 11,271 | +11.236% |
| 2026-02-20 | 25.00 | 25.01 | 24.85 | 24.93 | +0.242% | 6,142 | +8.946% |
| 2026-02-19 | 24.82 | 24.87 | 24.76 | 24.87 | -0.746% | 4,016 | +9.210% |
| 2026-02-18 | 24.89 | 25.12 | 24.89 | 25.06 | +0.763% | 6,776 | +8.395% |
| 2026-02-17 | 24.80 | 24.93 | 24.71 | 24.87 | -0.252% | 8,591 | +9.223% |
| 2026-02-13 | 24.85 | 25.03 | 24.84 | 24.93 | +0.506% | 9,846 | +8.947% |
| 2026-02-12 | 25.28 | 25.28 | 24.80 | 24.80 | -1.419% | 5,337 | +9.498% |
| 2026-02-11 | 25.09 | 25.17 | 25.09 | 25.16 | -0.033% | 1,843 | +7.944% |
| 2026-02-10 | 25.26 | 25.32 | 25.17 | 25.17 | 0.000% | 16,956 | +7.908% |
| 2026-02-09 | 25.14 | 25.23 | 25.09 | 25.17 | -0.159% | 9,477 | +7.908% |
| 2026-02-06 | 24.93 | 25.21 | 24.90 | 25.21 | +2.647% | 11,982 | +7.737% |
| 2026-02-05 | 24.65 | 24.86 | 24.54 | 24.56 | -1.983% | 15,385 | +10.588% |
| 2026-02-04 | 25.04 | 25.11 | 24.89 | 25.06 | +0.308% | 9,932 | +8.395% |
| 2026-02-03 | 25.44 | 25.44 | 24.75 | 24.98 | -2.078% | 164,601 | +8.729% |
| 2026-02-02 | 25.50 | 25.57 | 25.49 | 25.51 | +0.540% | 5,041 | +6.470% |
| 2026-01-30 | 25.53 | 25.53 | 25.28 | 25.37 | -1.388% | 7,095 | +7.045% |
| 2026-01-29 | 25.89 | 25.89 | 25.47 | 25.73 | +0.312% | 26,551 | +5.560% |
| 2026-01-28 | 25.79 | 25.79 | 25.65 | 25.65 | +0.012% | 20,126 | +5.889% |
| 2026-01-27 | 25.63 | 25.70 | 25.57 | 25.65 | +0.284% | 33,326 | +5.901% |
| 2026-01-26 | 25.50 | 25.61 | 25.50 | 25.57 | +0.521% | 9,430 | +6.202% |
| 2026-01-23 | 25.46 | 25.48 | 25.40 | 25.44 | -0.150% | 3,739 | +6.755% |
| 2026-01-22 | 25.45 | 25.60 | 25.45 | 25.48 | +0.552% | 17,572 | +6.595% |
| 2026-01-21 | 25.18 | 25.41 | 25.08 | 25.34 | +1.563% | 14,707 | +7.184% |
| 2026-01-20 | 25.25 | 25.25 | 24.91 | 24.95 | -1.810% | 8,546 | +8.860% |
| 2026-01-16 | 25.48 | 25.58 | 25.41 | 25.41 | -0.361% | 8,523 | +6.889% |
| 2026-01-15 | 25.78 | 25.78 | 25.50 | 25.50 | +0.165% | 34,959 | +6.503% |
| 2026-01-14 | 25.40 | 25.46 | 25.28 | 25.46 | +0.004% | 14,331 | +6.679% |
| 2026-01-13 | 25.51 | 25.53 | 25.39 | 25.46 | -0.258% | 19,484 | +6.683% |
| 2026-01-12 | 25.38 | 25.53 | 25.38 | 25.52 | +0.082% | 11,285 | +6.408% |
| 2026-01-09 | 25.34 | 25.54 | 25.34 | 25.50 | +0.622% | 10,561 | +6.495% |
| 2026-01-08 | 25.38 | 25.39 | 25.30 | 25.35 | -0.080% | 8,521 | +7.157% |
| 2026-01-07 | 25.44 | 25.50 | 25.37 | 25.37 | -0.282% | 26,334 | +7.071% |
| 2026-01-06 | 25.33 | 25.46 | 25.29 | 25.44 | +0.853% | 9,517 | +6.770% |
| 2026-01-05 | 25.24 | 25.27 | 25.22 | 25.22 | +0.865% | 9,501 | +7.680% |
| 2026-01-02 | 24.98 | 25.06 | 24.92 | 25.01 | +0.400% | 24,464 | +8.612% |
| 2025-12-31 | 25.10 | 25.10 | 24.91 | 24.91 | -0.807% | 26,323 | +9.046% |
| 2025-12-30 | 25.15 | 25.15 | 25.10 | 25.11 | -0.119% | 7,796 | +8.166% |
| 2025-12-29 | 25.17 | 25.17 | 25.11 | 25.14 | -0.159% | 37,324 | +8.037% |
| 2025-12-26 | 25.18 | 25.18 | 25.14 | 25.18 | +0.040% | 11,661 | +7.865% |
| 2025-12-24 | 25.10 | 25.17 | 25.10 | 25.17 | +0.287% | 10,627 | +7.908% |
| 2025-12-23 | 25.04 | 25.10 | 25.04 | 25.10 | +0.204% | 2,722 | +8.218% |
| 2025-12-22 | 24.99 | 25.05 | 24.99 | 25.05 | +0.631% | 14,551 | +8.438% |
| 2025-12-19 | 24.89 | 24.94 | 24.87 | 24.89 | +0.851% | 20,482 | +9.122% |
| 2025-12-18 | 24.78 | 24.78 | 24.66 | 24.68 | +0.420% | 5,085 | +10.051% |
| 2025-12-17 | 24.86 | 24.86 | 24.58 | 24.58 | -1.091% | 5,397 | +10.513% |
| 2025-12-16 | 24.95 | 24.95 | 24.73 | 24.85 | -0.369% | 10,600 | +9.307% |
| 2025-12-15 | 24.97 | 25.05 | 24.90 | 24.94 | +0.161% | 20,136 | +8.903% |
| 2025-12-12 | 25.12 | 25.14 | 24.85 | 24.90 | -0.797% | 12,605 | +9.078% |
| 2025-12-11 | 24.90 | 25.10 | 24.89 | 25.10 | +0.511% | 26,274 | +8.209% |
| 2025-12-10 | 24.72 | 25.03 | 24.72 | 24.97 | +1.062% | 6,944 | +8.762% |
| 2025-12-09 | 24.83 | 24.86 | 24.71 | 24.71 | -0.242% | 12,541 | +9.917% |
| 2025-12-08 | 24.86 | 24.86 | 24.71 | 24.77 | -0.482% | 17,338 | +9.651% |
| 2025-12-05 | 24.94 | 25.06 | 24.87 | 24.89 | +0.181% | 4,150 | +9.122% |
| 2025-12-04 | 24.88 | 24.91 | 24.80 | 24.84 | -0.419% | 13,374 | +9.320% |
| 2025-12-03 | 24.84 | 24.95 | 24.84 | 24.95 | +0.688% | 9,956 | +8.861% |
| 2025-12-02 | 24.71 | 24.83 | 24.71 | 24.78 | +0.688% | 13,191 | +9.610% |
| 2025-12-01 | 24.67 | 24.71 | 24.60 | 24.61 | -0.502% | 11,423 | +10.364% |
| 2025-11-28 | 24.71 | 24.73 | 24.70 | 24.73 | +0.647% | 2,105 | +9.810% |
| 2025-11-26 | 24.54 | 24.64 | 24.53 | 24.57 | +0.437% | 10,537 | +10.521% |
| 2025-11-25 | 24.23 | 24.47 | 24.23 | 24.47 | +1.112% | 3,479 | +11.004% |
| 2025-11-24 | 24.12 | 24.23 | 24.12 | 24.20 | +0.744% | 6,303 | +12.239% |
| 2025-11-21 | 23.85 | 24.15 | 23.78 | 24.02 | +1.155% | 5,399 | +13.075% |
| 2025-11-20 | 24.44 | 24.44 | 23.75 | 23.75 | -1.674% | 12,906 | +14.381% |
| 2025-11-19 | 24.16 | 24.19 | 24.07 | 24.15 | +0.124% | 10,193 | +12.466% |
| 2025-11-18 | 24.02 | 24.27 | 24.02 | 24.12 | -0.372% | 19,209 | +12.606% |
| 2025-11-17 | 24.55 | 24.55 | 24.12 | 24.21 | -1.545% | 17,349 | +12.187% |
| 2025-11-14 | 24.54 | 24.75 | 24.54 | 24.59 | -0.284% | 27,042 | +10.453% |
| 2025-11-13 | 24.93 | 24.93 | 24.62 | 24.66 | -1.423% | 17,286 | +10.140% |
| 2025-11-12 | 24.99 | 25.10 | 24.99 | 25.02 | +0.393% | 12,069 | +8.573% |
| 2025-11-11 | 24.82 | 24.97 | 24.80 | 24.92 | +0.477% | 16,728 | +9.000% |
| 2025-11-10 | 24.71 | 24.80 | 24.63 | 24.80 | +1.155% | 4,991 | +9.520% |
| 2025-11-07 | 24.40 | 24.52 | 24.23 | 24.52 | -0.008% | 9,791 | +10.785% |
| 2025-11-06 | 24.54 | 24.62 | 24.50 | 24.52 | -0.342% | 10,392 | +10.776% |
| 2025-11-05 | 24.50 | 24.68 | 24.50 | 24.60 | +0.620% | 9,436 | +10.396% |
| 2025-11-04 | 24.42 | 24.55 | 24.41 | 24.45 | -0.963% | 7,650 | +11.080% |
| 2025-11-03 | 24.66 | 24.71 | 24.64 | 24.69 | -0.206% | 4,352 | +10.011% |
| 2025-10-31 | 24.77 | 24.81 | 24.69 | 24.74 | +0.098% | 9,943 | +9.784% |
| 2025-10-30 | 24.89 | 24.91 | 24.72 | 24.72 | -0.500% | 7,412 | +9.892% |
| 2025-10-29 | 25.00 | 25.00 | 24.81 | 24.84 | -0.671% | 15,571 | +9.342% |
| 2025-10-28 | 24.99 | 25.09 | 24.99 | 25.01 | -0.208% | 7,967 | +8.608% |
| 2025-10-27 | 24.92 | 25.06 | 24.92 | 25.06 | +0.886% | 16,139 | +8.382% |
| 2025-10-24 | 24.64 | 24.91 | 24.64 | 24.84 | +1.305% | 17,893 | +9.342% |
| 2025-10-23 | 24.43 | 24.53 | 24.40 | 24.52 | +0.622% | 19,480 | +10.769% |
| 2025-10-22 | 24.50 | 24.50 | 24.28 | 24.37 | -0.610% | 3,529 | +11.458% |
| 2025-10-21 | 24.43 | 24.55 | 24.43 | 24.52 | +0.649% | 7,815 | +10.778% |
| 2025-10-20 | 24.28 | 24.38 | 24.27 | 24.36 | +1.196% | 16,187 | +11.496% |
| 2025-10-17 | 24.11 | 24.12 | 23.99 | 24.07 | +0.489% | 5,080 | +12.830% |
| 2025-10-16 | 24.14 | 24.14 | 23.87 | 23.95 | -0.721% | 7,610 | +13.382% |
| 2025-10-15 | 24.18 | 24.18 | 24.13 | 24.13 | +0.524% | 5,655 | +12.565% |
| 2025-10-14 | 24.14 | 24.14 | 24.00 | 24.00 | -0.195% | 7,108 | +13.155% |
| 2025-10-13 | 24.09 | 24.09 | 24.02 | 24.05 | +1.006% | 5,264 | +12.933% |
| 2025-10-10 | 24.55 | 24.55 | 23.81 | 23.81 | -2.430% | 7,630 | +14.070% |
| 2025-10-09 | 24.50 | 24.50 | 24.39 | 24.40 | -0.860% | 9,686 | +11.298% |
| 2025-10-08 | 24.57 | 24.63 | 24.57 | 24.61 | +0.467% | 2,439 | +10.341% |
| 2025-10-07 | 24.60 | 24.60 | 24.49 | 24.50 | -0.160% | 4,366 | +10.856% |
| 2025-10-06 | 24.81 | 24.82 | 24.45 | 24.54 | -0.786% | 8,226 | +10.678% |
| 2025-10-03 | 24.82 | 24.82 | 24.73 | 24.73 | -0.043% | 1,420 | +9.809% |
| 2025-10-02 | 24.74 | 24.74 | 24.74 | 24.74 | -0.272% | 211 | +9.762% |
| 2025-10-01 | 24.68 | 24.81 | 24.68 | 24.81 | +0.879% | 1,945 | +9.463% |
| 2025-09-30 | 24.48 | 24.60 | 24.43 | 24.60 | +0.403% | 7,036 | +10.426% |
| 2025-09-29 | 24.58 | 24.58 | 24.45 | 24.50 | +0.646% | 6,216 | +10.870% |
| 2025-09-26 | 24.24 | 24.34 | 24.21 | 24.34 | +1.172% | 2,543 | +11.587% |
| 2025-09-25 | 23.93 | 24.07 | 23.93 | 24.06 | -0.059% | 7,274 | +12.895% |
| 2025-09-24 | 24.15 | 24.16 | 24.04 | 24.07 | -0.321% | 3,254 | +12.828% |
| 2025-09-23 | 24.30 | 24.30 | 24.15 | 24.15 | -0.433% | 4,917 | +12.466% |
| 2025-09-22 | 24.13 | 24.27 | 24.13 | 24.25 | +0.393% | 1,851 | +11.979% |
| 2025-09-19 | 24.03 | 24.16 | 24.01 | 24.16 | +0.504% | 3,187 | +12.419% |
| 2025-09-18 | 24.09 | 24.13 | 24.03 | 24.04 | +1.494% | 6,176 | +12.986% |
| 2025-09-17 | 23.64 | 23.73 | 23.51 | 23.68 | +0.243% | 4,317 | +14.674% |
| 2025-09-16 | 23.70 | 23.70 | 23.56 | 23.63 | -0.086% | 5,393 | +14.952% |
| 2025-09-15 | 23.63 | 23.67 | 23.61 | 23.65 | +0.338% | 6,092 | +14.853% |
| 2025-09-12 | 23.66 | 23.66 | 23.55 | 23.57 | -0.251% | 4,053 | +15.242% |
| 2025-09-11 | 23.59 | 23.63 | 23.59 | 23.63 | +1.318% | 2,640 | +14.952% |
| 2025-09-10 | 23.30 | 23.32 | 23.25 | 23.32 | +0.104% | 17,514 | +16.467% |
| 2025-09-09 | 23.23 | 23.30 | 23.20 | 23.30 | +0.320% | 5,617 | +16.589% |
| 2025-09-08 | 23.15 | 23.22 | 23.13 | 23.22 | +0.963% | 3,757 | +16.962% |
| 2025-09-05 | 22.97 | 23.00 | 22.84 | 23.00 | -0.063% | 1,402 | +18.089% |
| 2025-09-04 | 22.86 | 23.01 | 22.86 | 23.01 | +0.718% | 2,270 | +18.015% |
| 2025-09-03 | 22.85 | 22.86 | 22.78 | 22.85 | -0.019% | 2,941 | +18.862% |
| 2025-09-02 | 22.70 | 22.85 | 22.66 | 22.85 | -0.318% | 1,576 | +18.840% |
| 2025-08-29 | 23.02 | 23.02 | 22.91 | 22.93 | -0.675% | 1,553 | +18.462% |
| 2025-08-28 | 22.98 | 23.08 | 22.98 | 23.08 | +0.612% | 5,169 | +17.662% |
| 2025-08-27 | 22.96 | 22.96 | 22.94 | 22.94 | +0.092% | 1,660 | +18.383% |
| 2025-08-26 | 22.84 | 22.93 | 22.83 | 22.92 | +0.756% | 12,014 | +18.491% |
| 2025-08-25 | 22.82 | 22.86 | 22.75 | 22.75 | -0.506% | 3,260 | +19.387% |
| 2025-08-22 | 22.85 | 22.91 | 22.85 | 22.87 | +1.533% | 4,756 | +18.782% |
| 2025-08-21 | 22.49 | 22.54 | 22.45 | 22.52 | -0.315% | 7,418 | +20.603% |
| 2025-08-20 | 22.57 | 22.59 | 22.35 | 22.59 | -0.099% | 2,781 | +20.224% |
| 2025-08-19 | 22.81 | 22.83 | 22.61 | 22.61 | -0.673% | 2,445 | +20.104% |
| 2025-08-18 | 22.77 | 22.77 | 22.75 | 22.77 | +0.019% | 777 | +19.296% |
| 2025-08-15 | 22.77 | 22.82 | 22.76 | 22.76 | +0.057% | 2,329 | +19.319% |
| 2025-08-14 | 22.69 | 22.76 | 22.60 | 22.75 | -0.154% | 6,066 | +19.387% |
| 2025-08-13 | 22.71 | 22.79 | 22.70 | 22.79 | +0.849% | 4,792 | +19.203% |
| 2025-08-12 | 22.55 | 22.59 | 22.55 | 22.59 | +0.840% | 714 | +20.215% |
| 2025-08-11 | 22.56 | 22.56 | 22.38 | 22.41 | -0.127% | 8,934 | +21.225% |
| 2025-08-08 | 22.51 | 22.51 | 22.43 | 22.43 | +0.329% | 1,442 | +21.071% |
| 2025-08-07 | 22.49 | 22.49 | 22.27 | 22.36 | +0.085% | 7,940 | +21.469% |
| 2025-08-06 | 22.17 | 22.34 | 22.17 | 22.34 | +1.027% | 6,244 | +21.572% |
| 2025-08-05 | 22.37 | 22.37 | 22.11 | 22.11 | -1.069% | 9,242 | +22.820% |
| 2025-08-04 | 22.20 | 22.35 | 22.20 | 22.35 | +1.693% | 8,616 | +21.508% |
| 2025-08-01 | 22.06 | 22.06 | 21.95 | 21.98 | -1.319% | 623 | +23.565% |
| 2025-07-31 | 22.58 | 22.58 | 22.27 | 22.27 | -0.569% | 2,445 | +21.935% |
| 2025-07-30 | 22.53 | 22.53 | 22.35 | 22.40 | +0.029% | 2,822 | +21.241% |
| 2025-07-29 | 22.69 | 22.69 | 22.40 | 22.40 | -1.143% | 2,932 | +21.277% |
| 2025-07-28 | 22.68 | 22.68 | 22.63 | 22.65 | +0.086% | 2,940 | +19.891% |
| 2025-07-25 | 22.53 | 22.64 | 22.53 | 22.64 | +0.390% | 860 | +19.993% |
| 2025-07-24 | 22.60 | 22.61 | 22.55 | 22.55 | -0.362% | 2,631 | +20.461% |
| 2025-07-23 | 22.50 | 22.63 | 22.48 | 22.63 | +0.907% | 13,029 | +20.025% |
| 2025-07-22 | 22.47 | 22.47 | 22.40 | 22.43 | -0.409% | 3,820 | +21.114% |
| 2025-07-21 | 22.62 | 22.63 | 22.52 | 22.52 | -0.137% | 5,295 | +20.618% |
| 2025-07-18 | 22.65 | 22.65 | 22.54 | 22.55 | -0.316% | 2,543 | +20.454% |
| 2025-07-17 | 22.57 | 22.65 | 22.55 | 22.62 | +0.712% | 7,756 | +20.073% |
| 2025-07-16 | 22.34 | 22.46 | 22.33 | 22.46 | +0.545% | 13,678 | +20.928% |
| 2025-07-15 | 22.47 | 22.48 | 22.34 | 22.34 | -0.418% | 12,061 | +21.587% |
| 2025-07-14 | 22.35 | 22.44 | 22.35 | 22.43 | +0.185% | 2,141 | +21.079% |
| 2025-07-11 | 22.45 | 22.45 | 22.38 | 22.39 | -0.619% | 3,205 | +21.303% |
| 2025-07-10 | 22.51 | 22.57 | 22.45 | 22.53 | +0.164% | 16,726 | +20.553% |
| 2025-07-09 | 22.47 | 22.49 | 22.47 | 22.49 | +0.628% | 4,578 | +20.751% |
| 2025-07-08 | 22.39 | 22.41 | 22.35 | 22.35 | +0.139% | 2,927 | +21.509% |
| 2025-07-07 | 22.42 | 22.42 | 22.28 | 22.32 | -0.686% | 3,191 | +21.678% |
| 2025-07-03 | 22.43 | 22.48 | 22.43 | 22.48 | +0.937% | 2,323 | +20.843% |
| 2025-07-02 | 22.25 | 22.27 | 22.25 | 22.27 | +0.716% | 2,621 | +21.975% |
| 2025-07-01 | 22.12 | 22.16 | 22.02 | 22.11 | -0.144% | 8,129 | +22.849% |
| 2025-06-30 | 22.01 | 22.14 | 22.01 | 22.14 | +1.017% | 16,004 | +22.672% |
| 2025-06-27 | 21.93 | 22.04 | 21.84 | 21.92 | +0.229% | 4,391 | +23.920% |
| 2025-06-26 | 21.71 | 21.87 | 21.71 | 21.87 | +0.520% | 2,552 | +24.204% |
| 2025-06-25 | 21.78 | 21.78 | 21.75 | 21.75 | -0.254% | 5,747 | +24.849% |
| 2025-06-24 | 21.68 | 21.81 | 21.68 | 21.81 | +1.453% | 8,070 | +24.532% |
| 2025-06-23 | 21.43 | 21.50 | 21.43 | 21.50 | +1.033% | 367 | +26.342% |
| 2025-06-20 | 21.35 | 21.35 | 21.24 | 21.28 | -0.346% | 1,527 | +27.647% |
| 2025-06-18 | 21.45 | 21.45 | 21.31 | 21.35 | -0.213% | 3,754 | +27.206% |
| 2025-06-17 | 21.57 | 21.57 | 21.40 | 21.40 | -0.768% | 3,576 | +26.935% |
| 2025-06-16 | 21.64 | 21.64 | 21.55 | 21.56 | +0.814% | 6,653 | +25.961% |
| 2025-06-13 | 21.41 | 21.42 | 21.38 | 21.39 | -0.807% | 2,224 | +26.986% |
| 2025-06-12 | 21.55 | 21.56 | 21.53 | 21.56 | +0.666% | 1,732 | +25.961% |
| 2025-06-11 | 21.37 | 21.49 | 21.36 | 21.42 | +0.333% | 9,883 | +26.800% |
| 2025-06-10 | 21.25 | 21.35 | 21.25 | 21.35 | +0.750% | 1,370 | +27.222% |
| 2025-06-09 | 21.22 | 21.25 | 21.19 | 21.19 | +0.002% | 2,448 | +28.176% |
| 2025-06-06 | 21.21 | 21.21 | 21.17 | 21.19 | +0.634% | 1,045 | +28.179% |
| 2025-06-05 | 21.11 | 21.24 | 21.06 | 21.06 | -0.303% | 3,231 | +28.991% |
| 2025-06-04 | 21.15 | 21.19 | 21.11 | 21.12 | -0.011% | 4,481 | +28.601% |
| 2025-06-03 | 20.97 | 21.13 | 20.97 | 21.12 | +1.100% | 1,117 | +28.586% |
| 2025-06-02 | 20.70 | 20.90 | 20.70 | 20.89 | +0.348% | 10,734 | +30.001% |
| 2025-05-30 | 20.73 | 20.82 | 20.68 | 20.82 | +0.404% | 2,736 | +30.454% |
| 2025-05-29 | 20.71 | 20.74 | 20.69 | 20.74 | +0.174% | 1,954 | +30.980% |
| 2025-05-28 | 20.74 | 20.78 | 20.70 | 20.70 | -0.384% | 1,793 | +31.209% |
| 2025-05-27 | 20.72 | 20.79 | 20.72 | 20.78 | +1.663% | 1,778 | +30.705% |
| 2025-05-23 | 20.44 | 20.53 | 20.39 | 20.44 | -0.390% | 4,239 | +32.879% |
| 2025-05-22 | 20.53 | 20.63 | 20.52 | 20.52 | -0.254% | 2,776 | +32.361% |
| 2025-05-21 | 20.83 | 20.89 | 20.57 | 20.57 | -1.803% | 2,270 | +32.025% |
| 2025-05-20 | 20.96 | 20.96 | 20.86 | 20.95 | -0.093% | 10,406 | +29.644% |
| 2025-05-19 | 20.75 | 20.97 | 20.75 | 20.97 | +0.193% | 962 | +29.524% |
| 2025-05-16 | 20.80 | 20.93 | 20.80 | 20.93 | +0.580% | 481 | +29.773% |
| 2025-05-15 | 20.79 | 20.81 | 20.79 | 20.81 | +0.568% | 739 | +30.525% |
| 2025-05-14 | 20.68 | 20.69 | 20.64 | 20.69 | -0.219% | 9,153 | +31.267% |
| 2025-05-13 | 20.59 | 20.78 | 20.59 | 20.74 | +1.151% | 5,345 | +30.979% |
| 2025-05-12 | 20.37 | 20.50 | 20.37 | 20.50 | +2.376% | 8,400 | +32.486% |
| 2025-05-09 | 20.12 | 20.12 | 19.98 | 20.02 | -0.175% | 2,106 | +35.634% |
| 2025-05-08 | 19.99 | 20.21 | 19.95 | 20.06 | +0.696% | 3,899 | +35.396% |
| 2025-05-07 | 19.85 | 19.92 | 19.83 | 19.92 | +0.869% | 1,253 | +36.338% |
| 2025-05-06 | 19.79 | 19.84 | 19.75 | 19.75 | -0.438% | 2,295 | +37.524% |
| 2025-05-05 | 19.87 | 19.94 | 19.84 | 19.84 | -0.419% | 1,235 | +36.922% |
| 2025-05-02 | 19.87 | 19.95 | 19.87 | 19.92 | +1.386% | 3,849 | +36.348% |
| 2025-05-01 | 19.66 | 19.78 | 19.65 | 19.65 | -0.265% | 2,135 | +38.238% |
| 2025-04-30 | 19.52 | 19.70 | 19.52 | 19.70 | +0.487% | 1,074 | +37.871% |
| 2025-04-29 | 19.49 | 19.63 | 19.49 | 19.60 | +0.587% | 2,098 | +38.543% |
| 2025-04-28 | 19.53 | 19.53 | 19.32 | 19.49 | +0.173% | 3,911 | +39.356% |
| 2025-04-25 | 19.28 | 19.46 | 19.28 | 19.46 | +0.498% | 2,214 | +39.597% |
| 2025-04-24 | 18.94 | 19.36 | 18.94 | 19.36 | +1.916% | 2,378 | +40.292% |
| 2025-04-23 | 19.23 | 19.23 | 18.92 | 19.00 | +1.590% | 4,730 | +42.980% |
| 2025-04-22 | 18.54 | 18.72 | 18.52 | 18.70 | +2.403% | 6,339 | +45.253% |
| 2025-04-21 | 18.59 | 18.59 | 18.06 | 18.26 | -2.159% | 1,676 | +48.743% |
| 2025-04-17 | 18.67 | 18.82 | 18.66 | 18.66 | +0.447% | 1,183 | +45.532% |
| 2025-04-16 | 18.81 | 18.81 | 18.43 | 18.58 | -1.817% | 3,595 | +46.182% |
| 2025-04-15 | 19.00 | 19.00 | 18.92 | 18.92 | -0.046% | 1,440 | +43.526% |
| 2025-04-14 | 18.92 | 19.03 | 18.74 | 18.93 | 0.000% | 4,299 | +43.460% |