FTHF
First Trust Emerging Markets Human Flourishing ETF
stockNYSEETF
At CloseOct 2, 2026 3:19:05 PM EDT
49.56USD+1.102%(+0.54)6,895
Pre-marketOct 5, 2026 8:05:30 AM EDT
50.00USD+0.604%(+0.30)
FTHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.85 | 49.85 | 49.28 | 49.70 | +1.386% | 6,895 | 0.000% |
| 2026-10-01 | 48.84 | 49.16 | 48.37 | 49.02 | -0.041% | 19,700 | +1.386% |
| 2026-09-30 | 49.67 | 49.67 | 48.49 | 49.04 | -1.049% | 42,215 | +1.345% |
| 2026-09-29 | 49.43 | 49.56 | 49.02 | 49.56 | +1.117% | 10,298 | +0.282% |
| 2026-09-28 | 49.10 | 49.19 | 48.55 | 49.01 | -2.113% | 7,281 | +1.402% |
| 2026-09-25 | 49.60 | 50.23 | 49.54 | 50.07 | +1.577% | 8,435 | -0.741% |
| 2026-09-24 | 49.63 | 49.74 | 49.09 | 49.29 | -1.211% | 9,024 | +0.824% |
| 2026-09-23 | 50.56 | 50.56 | 49.76 | 49.90 | -2.835% | 5,832 | -0.398% |
| 2026-09-22 | 50.60 | 51.47 | 50.60 | 51.35 | +0.564% | 6,738 | -3.221% |
| 2026-09-21 | 50.70 | 51.12 | 50.00 | 51.07 | +3.069% | 4,823 | -2.675% |
| 2026-09-18 | 49.43 | 49.61 | 49.08 | 49.55 | -0.321% | 4,419 | +0.311% |
| 2026-09-17 | 49.34 | 50.38 | 49.19 | 49.70 | +2.207% | 8,939 | -0.011% |
| 2026-09-16 | 49.14 | 49.52 | 48.17 | 48.63 | +0.189% | 43,988 | +2.196% |
| 2026-09-15 | 48.46 | 48.54 | 48.38 | 48.54 | -0.021% | 33,490 | +2.389% |
| 2026-09-14 | 48.83 | 48.88 | 48.07 | 48.55 | -3.651% | 22,346 | +2.368% |
| 2026-09-11 | 50.52 | 50.66 | 50.28 | 50.39 | +0.961% | 10,756 | -1.370% |
| 2026-09-10 | 50.23 | 50.23 | 49.61 | 49.91 | -2.672% | 29,663 | -0.422% |
| 2026-09-09 | 50.81 | 51.65 | 50.74 | 51.28 | +0.590% | 39,421 | -3.082% |
| 2026-09-08 | 51.01 | 51.47 | 50.95 | 50.98 | +1.296% | 56,722 | -2.510% |
| 2026-09-04 | 49.11 | 50.55 | 49.11 | 50.33 | +2.295% | 107,291 | -1.247% |
| 2026-09-03 | 48.48 | 49.28 | 48.48 | 49.20 | +1.501% | 7,867 | +1.019% |
| 2026-09-02 | 48.31 | 48.47 | 48.11 | 48.47 | +0.573% | 48,744 | +2.535% |
| 2026-09-01 | 48.50 | 48.68 | 48.01 | 48.19 | -0.404% | 40,793 | +3.123% |
| 2026-08-31 | 48.07 | 48.48 | 47.68 | 48.39 | +1.683% | 132,444 | +2.706% |
| 2026-08-28 | 48.02 | 48.45 | 47.55 | 47.59 | -0.695% | 8,816 | +4.435% |
| 2026-08-27 | 48.32 | 48.32 | 47.57 | 47.92 | +0.151% | 3,428 | +3.708% |
| 2026-08-26 | 47.95 | 48.16 | 47.81 | 47.85 | +0.259% | 11,617 | +3.865% |
| 2026-08-25 | 47.69 | 47.75 | 47.17 | 47.73 | +2.160% | 5,669 | +4.135% |
| 2026-08-24 | 47.09 | 47.09 | 46.55 | 46.72 | -2.101% | 4,704 | +6.384% |
| 2026-08-21 | 47.54 | 47.90 | 47.54 | 47.72 | +1.748% | 13,918 | +4.148% |
| 2026-08-20 | 47.12 | 47.36 | 46.56 | 46.90 | +0.514% | 45,156 | +5.969% |
| 2026-08-19 | 47.01 | 47.01 | 46.50 | 46.66 | +1.957% | 3,950 | +6.514% |
| 2026-08-18 | 46.47 | 46.48 | 45.66 | 45.76 | -3.806% | 3,805 | +8.599% |
| 2026-08-17 | 47.52 | 48.25 | 47.52 | 47.58 | +1.580% | 5,809 | +4.466% |
| 2026-08-14 | 47.08 | 47.08 | 46.67 | 46.84 | +0.011% | 2,927 | +6.116% |
| 2026-08-13 | 46.61 | 47.17 | 46.61 | 46.83 | +0.866% | 4,118 | +6.128% |
| 2026-08-12 | 46.47 | 46.59 | 46.40 | 46.43 | +2.506% | 4,386 | +7.047% |
| 2026-08-11 | 45.49 | 45.49 | 45.21 | 45.29 | +0.919% | 1,622 | +9.729% |
| 2026-08-10 | 44.90 | 45.16 | 44.88 | 44.88 | -1.351% | 28,238 | +10.737% |
| 2026-08-07 | 45.97 | 45.97 | 45.17 | 45.50 | +0.452% | 1,301 | +9.241% |
| 2026-08-06 | 44.99 | 45.75 | 44.99 | 45.29 | -1.525% | 8,094 | +9.735% |
| 2026-08-05 | 46.09 | 46.39 | 45.99 | 45.99 | -0.396% | 32,748 | +8.061% |
| 2026-08-04 | 45.38 | 46.31 | 45.38 | 46.17 | +3.607% | 6,527 | +7.633% |
| 2026-08-03 | 44.14 | 44.59 | 44.10 | 44.57 | +0.808% | 5,944 | +11.516% |
| 2026-07-31 | 44.59 | 44.69 | 44.17 | 44.21 | +0.454% | 6,480 | +12.417% |
| 2026-07-30 | 42.47 | 44.03 | 42.47 | 44.01 | +6.234% | 5,148 | +12.928% |
| 2026-07-29 | 42.10 | 42.82 | 41.09 | 41.43 | -2.994% | 8,892 | +19.968% |
| 2026-07-28 | 42.59 | 42.95 | 42.53 | 42.71 | -2.963% | 3,025 | +16.377% |
| 2026-07-27 | 43.64 | 44.04 | 43.49 | 44.01 | +0.525% | 5,546 | +12.928% |
| 2026-07-24 | 44.49 | 44.77 | 43.77 | 43.78 | -3.096% | 13,225 | +13.521% |
| 2026-07-23 | 45.40 | 45.40 | 45.13 | 45.18 | -1.214% | 3,435 | +10.006% |
| 2026-07-22 | 45.47 | 45.95 | 45.47 | 45.73 | -0.021% | 8,018 | +8.671% |
| 2026-07-21 | 45.23 | 45.88 | 45.02 | 45.74 | +4.672% | 10,968 | +8.648% |
| 2026-07-20 | 43.98 | 44.04 | 43.65 | 43.70 | -0.334% | 10,995 | +13.725% |
| 2026-07-17 | 43.08 | 44.28 | 42.78 | 43.85 | -0.997% | 12,996 | +13.344% |
| 2026-07-16 | 45.00 | 45.00 | 44.23 | 44.29 | -3.360% | 13,400 | +12.214% |
| 2026-07-15 | 46.00 | 46.14 | 45.08 | 45.83 | -1.159% | 10,127 | +8.444% |
| 2026-07-14 | 46.11 | 46.43 | 45.83 | 46.37 | +2.937% | 8,976 | +7.187% |
| 2026-07-13 | 46.38 | 46.38 | 44.91 | 45.04 | -6.056% | 62,804 | +10.334% |
| 2026-07-10 | 47.63 | 48.07 | 47.22 | 47.95 | -0.066% | 5,740 | +3.652% |
| 2026-07-09 | 47.91 | 48.09 | 47.59 | 47.98 | +1.847% | 7,823 | +3.584% |
| 2026-07-08 | 46.49 | 47.11 | 46.05 | 47.11 | +0.420% | 16,299 | +5.497% |
| 2026-07-07 | 47.14 | 47.26 | 46.51 | 46.91 | -3.666% | 3,719 | +5.940% |
| 2026-07-06 | 48.39 | 48.91 | 48.39 | 48.70 | +4.368% | 5,477 | +2.057% |
| 2026-07-02 | 47.99 | 47.99 | 46.29 | 46.66 | -2.629% | 7,973 | +6.514% |
| 2026-07-01 | 48.27 | 48.50 | 47.90 | 47.92 | -3.740% | 8,079 | +3.714% |
| 2026-06-30 | 49.43 | 50.16 | 49.34 | 49.78 | +1.333% | 9,821 | -0.165% |
| 2026-06-29 | 48.70 | 49.13 | 47.58 | 49.13 | +0.215% | 36,608 | +1.167% |
| 2026-06-26 | 48.67 | 49.80 | 48.40 | 49.02 | -2.346% | 7,538 | +1.384% |
| 2026-06-25 | 50.93 | 50.93 | 49.80 | 50.20 | +2.621% | 4,279 | -0.995% |
| 2026-06-24 | 48.92 | 49.23 | 48.29 | 48.92 | -0.525% | 6,741 | +1.600% |
| 2026-06-23 | 49.30 | 50.05 | 49.16 | 49.18 | -6.796% | 20,447 | +1.066% |
| 2026-06-22 | 53.33 | 53.33 | 52.73 | 52.76 | +0.830% | 5,862 | -5.802% |
| 2026-06-18 | 51.90 | 52.54 | 51.90 | 52.33 | +4.674% | 4,607 | -5.020% |
| 2026-06-17 | 50.86 | 51.34 | 49.99 | 49.99 | +0.624% | 42,406 | -0.581% |
| 2026-06-16 | 50.60 | 50.60 | 49.68 | 49.68 | -1.956% | 12,215 | +0.039% |
| 2026-06-15 | 50.47 | 51.12 | 50.41 | 50.67 | +4.185% | 13,991 | -1.917% |
| 2026-06-12 | 48.23 | 48.94 | 48.20 | 48.64 | +0.065% | 3,341 | +2.187% |
| 2026-06-11 | 46.44 | 48.60 | 46.44 | 48.60 | +6.708% | 2,825 | +2.254% |
| 2026-06-10 | 46.50 | 46.50 | 45.53 | 45.55 | -2.355% | 5,637 | +9.114% |
| 2026-06-09 | 47.80 | 47.80 | 46.34 | 46.65 | +0.657% | 4,902 | +6.544% |
| 2026-06-08 | 46.57 | 46.75 | 46.04 | 46.34 | +3.161% | 7,495 | +7.245% |
| 2026-06-05 | 46.83 | 47.04 | 44.81 | 44.92 | -9.013% | 5,518 | +10.634% |
| 2026-06-04 | 48.94 | 49.65 | 48.56 | 49.37 | -1.096% | 7,747 | +0.663% |
| 2026-06-03 | 50.56 | 50.56 | 49.81 | 49.92 | -1.838% | 26,203 | -0.441% |
| 2026-06-02 | 50.46 | 50.86 | 50.46 | 50.85 | +0.648% | 4,728 | -2.271% |
| 2026-06-01 | 49.91 | 50.82 | 49.66 | 50.53 | +2.307% | 12,951 | -1.638% |
| 2026-05-29 | 49.48 | 49.62 | 49.27 | 49.39 | -0.626% | 6,225 | +0.632% |
| 2026-05-28 | 49.24 | 49.93 | 48.52 | 49.70 | +1.202% | 14,219 | +0.001% |
| 2026-05-27 | 49.43 | 49.43 | 48.91 | 49.11 | +0.195% | 21,717 | +1.204% |
| 2026-05-26 | 48.21 | 49.01 | 48.21 | 49.01 | +6.222% | 4,342 | +1.401% |
| 2026-05-22 | 46.15 | 46.55 | 46.14 | 46.14 | -1.068% | 2,663 | +7.710% |
| 2026-05-21 | 45.86 | 46.79 | 45.86 | 46.64 | +2.123% | 3,773 | +6.560% |
| 2026-05-20 | 44.85 | 45.78 | 44.85 | 45.67 | +2.366% | 7,610 | +8.822% |
| 2026-05-19 | 44.24 | 44.99 | 43.78 | 44.62 | -1.770% | 10,091 | +11.397% |
| 2026-05-18 | 45.89 | 45.89 | 44.82 | 45.42 | +0.730% | 14,106 | +9.425% |
| 2026-05-15 | 44.79 | 45.35 | 44.77 | 45.09 | -4.828% | 2,643 | +10.224% |
| 2026-05-14 | 47.38 | 47.58 | 47.28 | 47.38 | +0.445% | 4,474 | +4.903% |
| 2026-05-13 | 46.82 | 47.36 | 46.82 | 47.17 | +2.127% | 5,503 | +5.369% |
| 2026-05-12 | 46.36 | 46.50 | 45.43 | 46.19 | -3.989% | 18,472 | +7.610% |
| 2026-05-11 | 47.89 | 48.28 | 47.87 | 48.10 | +1.368% | 53,144 | +3.317% |
| 2026-05-08 | 47.00 | 47.46 | 47.00 | 47.45 | +3.275% | 3,668 | +4.731% |
| 2026-05-07 | 46.50 | 46.67 | 45.78 | 45.95 | -1.525% | 22,592 | +8.160% |
| 2026-05-06 | 46.40 | 46.68 | 46.12 | 46.66 | +4.269% | 13,480 | +6.511% |
| 2026-05-05 | 44.52 | 44.96 | 44.52 | 44.75 | +3.234% | 5,817 | +11.059% |
| 2026-05-04 | 43.69 | 44.00 | 43.25 | 43.35 | +0.213% | 10,846 | +14.650% |
| 2026-05-01 | 43.31 | 43.37 | 43.26 | 43.26 | +0.144% | 1,927 | +14.895% |
| 2026-04-30 | 42.59 | 43.21 | 42.40 | 43.19 | +2.885% | 5,212 | +15.059% |
| 2026-04-29 | 42.28 | 42.28 | 41.97 | 41.98 | -1.075% | 1,450 | +18.379% |
| 2026-04-28 | 42.29 | 42.50 | 42.10 | 42.44 | -1.029% | 13,633 | +17.106% |
| 2026-04-27 | 43.21 | 43.21 | 42.82 | 42.88 | +0.210% | 3,512 | +15.901% |
| 2026-04-24 | 42.50 | 42.84 | 42.42 | 42.79 | +1.956% | 7,079 | +16.144% |
| 2026-04-23 | 42.44 | 42.64 | 41.54 | 41.97 | -2.246% | 12,016 | +18.416% |
| 2026-04-22 | 42.76 | 42.95 | 42.66 | 42.94 | +2.206% | 51,539 | +15.755% |
| 2026-04-21 | 42.89 | 43.01 | 42.01 | 42.01 | -1.831% | 6,176 | +18.310% |
| 2026-04-20 | 42.59 | 42.88 | 42.59 | 42.79 | -0.646% | 13,241 | +16.144% |
| 2026-04-17 | 43.09 | 43.41 | 43.05 | 43.07 | +1.603% | 14,812 | +15.393% |
| 2026-04-16 | 42.62 | 42.62 | 41.99 | 42.39 | +0.213% | 29,189 | +17.244% |
| 2026-04-15 | 42.32 | 42.32 | 41.91 | 42.30 | -0.024% | 10,079 | +17.493% |
| 2026-04-14 | 41.81 | 42.51 | 41.75 | 42.31 | +2.483% | 15,565 | +17.465% |
| 2026-04-13 | 40.56 | 41.41 | 40.56 | 41.28 | +0.484% | 37,677 | +20.382% |
| 2026-04-10 | 41.12 | 41.15 | 40.84 | 41.09 | +0.567% | 36,179 | +20.965% |
| 2026-04-09 | 40.60 | 40.85 | 40.22 | 40.85 | -0.621% | 2,644 | +21.650% |
| 2026-04-08 | 41.08 | 41.11 | 40.38 | 41.11 | +8.014% | 14,395 | +20.894% |
| 2026-04-07 | 37.76 | 38.06 | 37.42 | 38.06 | +0.714% | 3,892 | +30.583% |
| 2026-04-06 | 37.89 | 38.03 | 37.77 | 37.79 | +1.548% | 2,871 | +31.515% |
| 2026-04-02 | 36.58 | 37.45 | 36.58 | 37.21 | -2.159% | 19,501 | +33.551% |
| 2026-04-01 | 37.77 | 38.39 | 37.77 | 38.04 | +1.837% | 50,162 | +30.668% |
| 2026-03-31 | 35.01 | 37.35 | 35.01 | 37.35 | +4.872% | 50,386 | +33.068% |
| 2026-03-30 | 36.32 | 36.32 | 35.49 | 35.61 | -1.331% | 21,867 | +39.551% |
| 2026-03-27 | 36.18 | 36.24 | 36.03 | 36.09 | -0.264% | 10,718 | +37.693% |
| 2026-03-26 | 36.89 | 37.05 | 36.19 | 36.19 | -3.979% | 7,463 | +37.330% |
| 2026-03-25 | 37.74 | 37.91 | 37.41 | 37.69 | +1.644% | 14,654 | +31.865% |
| 2026-03-24 | 36.91 | 37.32 | 36.91 | 37.08 | -1.965% | 7,033 | +34.032% |
| 2026-03-23 | 37.53 | 37.99 | 37.34 | 37.82 | +4.601% | 6,022 | +31.398% |
| 2026-03-20 | 36.70 | 36.89 | 36.05 | 36.16 | -3.945% | 6,790 | +37.444% |
| 2026-03-19 | 36.67 | 37.65 | 36.67 | 37.65 | -0.092% | 128,529 | +32.021% |
| 2026-03-18 | 38.33 | 38.47 | 37.68 | 37.68 | -2.384% | 59,836 | +31.900% |
| 2026-03-17 | 40.28 | 40.28 | 38.60 | 38.60 | +0.630% | 77,712 | +28.755% |
| 2026-03-16 | 38.00 | 38.63 | 38.00 | 38.36 | +4.667% | 10,903 | +29.566% |
| 2026-03-13 | 37.70 | 37.70 | 36.44 | 36.65 | -1.641% | 8,814 | +35.612% |
| 2026-03-12 | 37.89 | 37.89 | 37.26 | 37.26 | -3.957% | 40,965 | +33.387% |
| 2026-03-11 | 38.84 | 38.87 | 38.45 | 38.80 | -0.167% | 17,433 | +28.108% |
| 2026-03-10 | 38.51 | 39.57 | 38.37 | 38.86 | +1.349% | 6,550 | +27.894% |
| 2026-03-09 | 36.90 | 38.40 | 36.58 | 38.34 | +2.586% | 4,997 | +29.620% |
| 2026-03-06 | 37.30 | 37.65 | 37.17 | 37.38 | -1.492% | 7,856 | +32.972% |
| 2026-03-05 | 38.34 | 38.57 | 37.30 | 37.94 | -4.799% | 9,513 | +30.988% |
| 2026-03-04 | 38.54 | 40.01 | 38.54 | 39.85 | +3.415% | 8,752 | +24.701% |
| 2026-03-03 | 38.85 | 39.02 | 37.34 | 38.54 | -7.363% | 11,979 | +28.960% |
| 2026-03-02 | 40.94 | 41.92 | 40.94 | 41.60 | -1.955% | 7,230 | +19.464% |
| 2026-02-27 | 42.10 | 42.52 | 42.07 | 42.43 | -0.464% | 13,440 | +17.129% |
| 2026-02-26 | 42.78 | 42.78 | 42.01 | 42.63 | +0.382% | 19,061 | +16.585% |
| 2026-02-25 | 42.52 | 42.64 | 42.31 | 42.47 | +1.462% | 24,664 | +17.031% |
| 2026-02-24 | 41.36 | 42.09 | 41.36 | 41.86 | +2.551% | 31,709 | +18.741% |
| 2026-02-23 | 41.17 | 41.23 | 40.80 | 40.81 | -0.855% | 7,822 | +21.770% |
| 2026-02-20 | 40.61 | 41.43 | 40.61 | 41.17 | +2.859% | 12,162 | +20.729% |
| 2026-02-19 | 39.64 | 40.08 | 39.64 | 40.02 | -0.071% | 5,320 | +24.180% |
| 2026-02-18 | 39.89 | 40.32 | 39.89 | 40.05 | +0.491% | 7,190 | +24.092% |
| 2026-02-17 | 39.95 | 39.99 | 39.26 | 39.85 | -0.993% | 14,998 | +24.701% |
| 2026-02-13 | 40.18 | 40.30 | 39.33 | 40.25 | +0.311% | 6,345 | +23.463% |
| 2026-02-12 | 40.68 | 40.98 | 39.85 | 40.13 | -0.298% | 99,345 | +23.846% |
| 2026-02-11 | 39.97 | 40.31 | 39.58 | 40.25 | +2.135% | 13,842 | +23.478% |
| 2026-02-10 | 39.43 | 39.66 | 39.41 | 39.41 | -0.004% | 12,147 | +26.114% |
| 2026-02-09 | 38.80 | 39.45 | 38.80 | 39.41 | +1.135% | 3,246 | +26.109% |
| 2026-02-06 | 38.47 | 39.24 | 38.42 | 38.97 | +3.928% | 8,085 | +27.541% |
| 2026-02-05 | 37.46 | 37.76 | 37.46 | 37.49 | -0.573% | 3,256 | +32.550% |
| 2026-02-04 | 38.67 | 38.67 | 37.46 | 37.71 | -2.452% | 6,157 | +31.791% |
| 2026-02-03 | 38.74 | 38.80 | 38.60 | 38.66 | +1.831% | 1,562 | +28.560% |
| 2026-02-02 | 37.84 | 37.98 | 37.70 | 37.96 | +0.482% | 14,821 | +30.914% |
| 2026-01-30 | 38.70 | 38.70 | 37.78 | 37.78 | -3.170% | 15,916 | +31.544% |
| 2026-01-29 | 39.53 | 39.53 | 38.25 | 39.02 | -0.888% | 13,144 | +27.375% |
| 2026-01-28 | 39.20 | 39.37 | 38.96 | 39.37 | +1.445% | 28,070 | +26.244% |
| 2026-01-27 | 38.62 | 38.81 | 38.41 | 38.81 | +3.129% | 4,662 | +28.068% |
| 2026-01-26 | 37.59 | 37.80 | 37.59 | 37.63 | +0.646% | 5,548 | +32.075% |
| 2026-01-23 | 37.01 | 37.47 | 36.97 | 37.39 | +1.268% | 5,140 | +32.929% |
| 2026-01-22 | 36.61 | 36.93 | 36.61 | 36.92 | +1.578% | 2,893 | +34.614% |
| 2026-01-21 | 36.33 | 36.42 | 36.33 | 36.35 | +2.442% | 8,296 | +36.738% |
| 2026-01-20 | 35.66 | 35.77 | 35.27 | 35.48 | -0.551% | 55,295 | +40.077% |
| 2026-01-16 | 35.64 | 35.68 | 35.56 | 35.68 | -0.163% | 1,471 | +39.305% |
| 2026-01-15 | 35.70 | 35.86 | 35.70 | 35.73 | +1.269% | 2,135 | +39.079% |
| 2026-01-14 | 35.19 | 35.29 | 35.12 | 35.29 | +0.899% | 1,875 | +40.843% |
| 2026-01-13 | 35.24 | 35.24 | 34.95 | 34.97 | -1.004% | 216,081 | +42.109% |
| 2026-01-12 | 35.18 | 35.39 | 35.18 | 35.33 | +0.879% | 11,475 | +40.682% |
| 2026-01-09 | 34.82 | 35.05 | 34.82 | 35.02 | +0.943% | 2,930 | +41.918% |
| 2026-01-08 | 34.72 | 34.77 | 34.58 | 34.69 | -0.394% | 1,427 | +43.256% |
| 2026-01-07 | 34.83 | 34.93 | 34.83 | 34.83 | -0.913% | 2,070 | +42.692% |
| 2026-01-06 | 34.92 | 35.15 | 34.92 | 35.15 | +1.857% | 2,272 | +41.389% |
| 2026-01-05 | 34.48 | 34.60 | 34.42 | 34.51 | +1.410% | 3,030 | +44.015% |
| 2026-01-02 | 33.85 | 34.03 | 33.84 | 34.03 | +2.918% | 6,127 | +46.046% |
| 2025-12-31 | 33.55 | 33.55 | 33.07 | 33.07 | -0.903% | 2,546 | +50.308% |
| 2025-12-30 | 33.34 | 33.74 | 33.29 | 33.37 | +1.044% | 32,639 | +48.951% |
| 2025-12-29 | 33.05 | 33.05 | 32.94 | 33.02 | -0.101% | 777 | +50.506% |
| 2025-12-26 | 32.99 | 33.05 | 32.75 | 33.05 | +1.052% | 1,512 | +50.354% |
| 2025-12-24 | 32.63 | 32.75 | 32.63 | 32.71 | +0.617% | 707 | +51.935% |
| 2025-12-23 | 32.41 | 32.51 | 32.37 | 32.51 | +0.987% | 1,635 | +52.873% |
| 2025-12-22 | 32.13 | 32.21 | 32.11 | 32.19 | +0.687% | 67,076 | +54.383% |
| 2025-12-19 | 31.86 | 31.97 | 31.86 | 31.97 | +0.464% | 281 | +55.443% |
| 2025-12-18 | 32.01 | 32.01 | 31.83 | 31.83 | +1.704% | 401 | +56.164% |
| 2025-12-17 | 31.76 | 31.76 | 31.29 | 31.29 | -0.668% | 5,421 | +58.825% |
| 2025-12-16 | 31.51 | 31.57 | 31.40 | 31.50 | -0.888% | 1,977 | +57.764% |
| 2025-12-15 | 32.04 | 32.04 | 31.78 | 31.78 | +0.966% | 4,503 | +56.363% |
| 2025-12-12 | 31.87 | 32.14 | 31.48 | 31.48 | -4.380% | 4,858 | +57.874% |
| 2025-12-11 | 32.79 | 33.02 | 32.75 | 32.92 | +0.551% | 6,019 | +50.959% |
| 2025-12-10 | 32.42 | 32.74 | 32.42 | 32.74 | +1.211% | 311 | +51.791% |
| 2025-12-09 | 32.36 | 32.37 | 32.29 | 32.35 | +0.607% | 1,489 | +53.629% |
| 2025-12-08 | 32.17 | 32.21 | 32.11 | 32.16 | +0.028% | 932 | +54.562% |
| 2025-12-05 | 32.30 | 32.30 | 32.11 | 32.15 | +0.184% | 7,841 | +54.605% |
| 2025-12-04 | 31.98 | 32.11 | 31.95 | 32.09 | +0.630% | 29,513 | +54.891% |
| 2025-12-03 | 31.80 | 31.95 | 31.65 | 31.89 | +0.034% | 24,664 | +55.867% |
| 2025-12-02 | 31.87 | 31.88 | 31.85 | 31.88 | +0.755% | 1,764 | +55.920% |
| 2025-12-01 | 31.64 | 31.68 | 31.57 | 31.64 | +0.277% | 2,005 | +57.098% |
| 2025-11-28 | 31.44 | 31.55 | 31.44 | 31.55 | -0.288% | 579 | +57.533% |
| 2025-11-26 | 31.64 | 31.64 | 31.64 | 31.64 | +1.850% | 268 | +57.080% |
| 2025-11-25 | 30.75 | 31.06 | 30.75 | 31.06 | +0.598% | 966 | +59.986% |
| 2025-11-24 | 30.73 | 30.88 | 30.69 | 30.88 | +0.962% | 164,309 | +60.944% |
| 2025-11-21 | 30.35 | 30.65 | 30.24 | 30.59 | +0.208% | 91,587 | +62.491% |
| 2025-11-20 | 31.32 | 31.43 | 30.52 | 30.52 | -1.630% | 51,276 | +62.830% |
| 2025-11-19 | 31.20 | 31.21 | 30.96 | 31.03 | -0.625% | 97,853 | +60.175% |
| 2025-11-18 | 31.05 | 31.39 | 31.05 | 31.22 | -0.535% | 1,172 | +59.173% |
| 2025-11-17 | 31.73 | 31.78 | 31.34 | 31.39 | -1.594% | 2,311 | +58.321% |
| 2025-11-14 | 31.94 | 32.11 | 31.90 | 31.90 | -0.248% | 39,864 | +55.797% |
| 2025-11-13 | 32.47 | 32.47 | 31.98 | 31.98 | -0.911% | 210 | +55.411% |
| 2025-11-12 | 32.29 | 32.32 | 32.26 | 32.27 | -0.055% | 1,397 | +53.996% |
| 2025-11-11 | 32.36 | 32.36 | 32.29 | 32.29 | +0.416% | 1,509 | +53.912% |
| 2025-11-10 | 31.94 | 32.16 | 31.94 | 32.16 | +2.407% | 5,694 | +54.552% |
| 2025-11-07 | 31.21 | 31.40 | 31.08 | 31.40 | -0.024% | 4,921 | +58.273% |
| 2025-11-06 | 31.49 | 31.49 | 31.41 | 31.41 | -1.236% | 17,494 | +58.235% |
| 2025-11-05 | 31.80 | 31.80 | 31.80 | 31.80 | +1.785% | 85 | +56.279% |
| 2025-11-04 | 31.33 | 31.47 | 31.24 | 31.24 | -2.467% | 1,708 | +59.068% |
| 2025-11-03 | 32.13 | 32.13 | 32.03 | 32.03 | +1.345% | 488 | +55.144% |
| 2025-10-31 | 31.61 | 31.61 | 31.61 | 31.61 | +0.245% | 64 | +57.231% |
| 2025-10-30 | 31.59 | 31.59 | 31.53 | 31.53 | -0.855% | 2,325 | +57.616% |
| 2025-10-29 | 31.99 | 31.99 | 31.76 | 31.80 | +0.428% | 3,008 | +56.268% |
| 2025-10-28 | 31.74 | 31.74 | 31.67 | 31.67 | +0.612% | 522 | +56.938% |
| 2025-10-27 | 31.45 | 31.48 | 31.39 | 31.48 | +0.681% | 504 | +57.898% |
| 2025-10-24 | 31.26 | 31.26 | 31.26 | 31.26 | +0.433% | 30 | +58.973% |
| 2025-10-23 | 31.11 | 31.13 | 31.11 | 31.13 | +1.214% | 451 | +59.662% |
| 2025-10-22 | 30.75 | 30.75 | 30.75 | 30.75 | -0.228% | 32 | +61.601% |
| 2025-10-21 | 30.77 | 30.82 | 30.77 | 30.82 | -1.664% | 566 | +61.231% |
| 2025-10-20 | 31.05 | 31.35 | 31.05 | 31.35 | +1.256% | 2,329 | +58.548% |
| 2025-10-17 | 30.92 | 31.06 | 30.92 | 30.96 | -0.342% | 1,685 | +60.539% |
| 2025-10-16 | 31.06 | 31.06 | 31.06 | 31.06 | +1.455% | 111 | +59.990% |
| 2025-10-15 | 30.62 | 30.62 | 30.62 | 30.62 | +2.028% | 94 | +62.318% |
| 2025-10-14 | 30.20 | 30.20 | 30.01 | 30.01 | -1.218% | 230 | +65.610% |
| 2025-10-13 | 30.38 | 30.38 | 30.38 | 30.38 | +3.616% | 83 | +63.594% |
| 2025-10-10 | 29.32 | 29.32 | 29.32 | 29.32 | -2.959% | 12 | +69.510% |
| 2025-10-09 | 30.18 | 30.21 | 30.18 | 30.21 | -1.055% | 120 | +64.495% |
| 2025-10-08 | 30.54 | 30.54 | 30.54 | 30.54 | +1.697% | 138 | +62.759% |
| 2025-10-07 | 30.03 | 30.03 | 30.03 | 30.03 | -0.987% | 13 | +65.521% |
| 2025-10-06 | 30.29 | 30.33 | 30.29 | 30.33 | +0.421% | 106 | +63.888% |
| 2025-10-03 | 30.20 | 30.20 | 30.20 | 30.20 | +0.869% | 2 | +64.579% |
| 2025-10-02 | 29.98 | 29.98 | 29.94 | 29.94 | +0.255% | 179 | +66.009% |
| 2025-10-01 | 29.90 | 29.93 | 29.86 | 29.86 | +1.162% | 1,199 | +66.433% |
| 2025-09-30 | 29.52 | 29.52 | 29.52 | 29.52 | +0.354% | 5 | +68.366% |
| 2025-09-29 | 29.47 | 29.47 | 29.41 | 29.41 | +0.866% | 2,633 | +68.961% |
| 2025-09-26 | 29.16 | 29.16 | 29.16 | 29.16 | +0.421% | 40 | +70.424% |
| 2025-09-25 | 29.04 | 29.04 | 29.04 | 29.04 | -1.885% | 100 | +71.142% |
| 2025-09-24 | 29.60 | 29.60 | 29.60 | 29.60 | -1.209% | 0 | +67.917% |
| 2025-09-23 | 29.96 | 29.96 | 29.96 | 29.96 | +0.706% | 0 | +65.887% |
| 2025-09-22 | 29.75 | 29.75 | 29.75 | 29.75 | +0.847% | 10 | +67.057% |
| 2025-09-19 | 29.50 | 29.50 | 29.50 | 29.50 | +0.099% | 29 | +68.473% |
| 2025-09-18 | 29.42 | 29.47 | 29.42 | 29.47 | +0.645% | 4,503 | +68.641% |
| 2025-09-17 | 29.28 | 29.28 | 29.28 | 29.28 | -0.366% | 14 | +69.729% |
| 2025-09-16 | 29.39 | 29.39 | 29.39 | 29.39 | +0.896% | 2 | +69.108% |
| 2025-09-15 | 29.13 | 29.13 | 29.13 | 29.13 | +0.938% | 0 | +70.624% |
| 2025-09-12 | 28.86 | 28.86 | 28.86 | 28.86 | +0.215% | 25 | +72.225% |
| 2025-09-11 | 28.80 | 28.80 | 28.80 | 28.80 | +1.464% | 28 | +72.594% |
| 2025-09-10 | 28.38 | 28.38 | 28.38 | 28.38 | +1.285% | 2 | +75.122% |
| 2025-09-09 | 28.02 | 28.02 | 28.02 | 28.02 | +0.291% | 34 | +77.373% |
| 2025-09-08 | 27.94 | 27.94 | 27.94 | 27.94 | +0.933% | 16 | +77.889% |
| 2025-09-05 | 27.68 | 27.68 | 27.68 | 27.68 | +1.502% | 1 | +79.549% |
| 2025-09-04 | 27.27 | 27.27 | 27.27 | 27.27 | -0.097% | 0 | +82.247% |
| 2025-09-03 | 27.30 | 27.30 | 27.30 | 27.30 | +0.708% | 12 | +82.070% |
| 2025-09-02 | 27.11 | 27.11 | 27.11 | 27.11 | -0.377% | 110 | +83.360% |
| 2025-08-29 | 27.21 | 27.21 | 27.21 | 27.21 | -0.981% | 2 | +82.667% |
| 2025-08-28 | 27.48 | 27.48 | 27.48 | 27.48 | +0.558% | 3 | +80.875% |
| 2025-08-27 | 27.19 | 27.32 | 27.19 | 27.32 | +0.422% | 181 | +81.884% |
| 2025-08-26 | 27.20 | 27.21 | 27.20 | 27.21 | -0.433% | 2,323 | +82.651% |
| 2025-08-25 | 27.33 | 27.33 | 27.33 | 27.33 | -0.353% | 22 | +81.861% |
| 2025-08-22 | 27.43 | 27.43 | 27.43 | 27.43 | +1.710% | 34 | +81.219% |
| 2025-08-21 | 26.96 | 26.96 | 26.96 | 26.96 | -0.298% | 2 | +84.318% |
| 2025-08-20 | 27.04 | 27.04 | 27.04 | 27.04 | -0.111% | 0 | +83.768% |
| 2025-08-19 | 27.07 | 27.07 | 27.07 | 27.07 | -1.466% | 64 | +83.563% |
| 2025-08-18 | 27.48 | 27.48 | 27.48 | 27.48 | -0.279% | 0 | +80.872% |
| 2025-08-15 | 27.55 | 27.55 | 27.55 | 27.55 | -0.123% | 16 | +80.368% |
| 2025-08-14 | 27.63 | 27.66 | 27.59 | 27.59 | -1.085% | 789 | +80.145% |
| 2025-08-13 | 27.89 | 27.89 | 27.89 | 27.89 | +0.243% | 6 | +78.192% |
| 2025-08-12 | 27.82 | 27.82 | 27.82 | 27.82 | +1.708% | 101 | +78.624% |
| 2025-08-11 | 27.36 | 27.36 | 27.36 | 27.36 | -0.685% | 70 | +81.675% |
| 2025-08-08 | 27.59 | 27.61 | 27.55 | 27.55 | +0.285% | 1,698 | +80.430% |
| 2025-08-07 | 27.42 | 27.47 | 27.42 | 27.47 | +1.709% | 165 | +80.945% |
| 2025-08-06 | 26.85 | 27.07 | 26.85 | 27.01 | +0.913% | 1,749 | +84.038% |
| 2025-08-05 | 26.74 | 26.76 | 26.64 | 26.76 | +0.246% | 889 | +85.718% |
| 2025-08-04 | 26.72 | 26.73 | 26.70 | 26.70 | +1.469% | 2,058 | +86.176% |
| 2025-08-01 | 26.23 | 26.31 | 26.23 | 26.31 | -0.229% | 1,666 | +88.910% |
| 2025-07-31 | 26.41 | 26.41 | 26.37 | 26.37 | -1.277% | 614 | +88.478% |
| 2025-07-30 | 26.64 | 26.71 | 26.64 | 26.71 | -0.093% | 3,771 | +86.071% |
| 2025-07-29 | 26.65 | 26.74 | 26.65 | 26.73 | +0.770% | 2,450 | +85.898% |
| 2025-07-28 | 26.51 | 26.54 | 26.42 | 26.53 | -1.177% | 10,146 | +87.330% |
| 2025-07-25 | 26.84 | 26.91 | 26.83 | 26.85 | -0.112% | 6,717 | +85.124% |
| 2025-07-24 | 26.89 | 27.01 | 26.83 | 26.88 | -0.752% | 9,212 | +84.917% |
| 2025-07-23 | 27.11 | 27.12 | 27.08 | 27.08 | +1.122% | 3,251 | +83.526% |
| 2025-07-22 | 26.61 | 26.82 | 26.59 | 26.78 | -0.183% | 4,442 | +85.585% |
| 2025-07-21 | 26.80 | 27.06 | 26.69 | 26.83 | -11.747% | 42,345 | +85.246% |
| 2025-07-18 | 26.63 | 30.40 | 26.63 | 30.40 | +14.033% | 4,847 | +63.486% |
| 2025-07-17 | 26.58 | 27.16 | 26.58 | 26.66 | +0.427% | 26,685 | +86.427% |
| 2025-07-16 | 26.31 | 26.69 | 26.31 | 26.55 | +0.741% | 8,498 | +87.223% |
| 2025-07-15 | 26.40 | 26.49 | 26.35 | 26.35 | +0.149% | 1,768 | +88.611% |
| 2025-07-14 | 26.31 | 26.31 | 26.31 | 26.31 | -0.197% | 961 | +88.891% |
| 2025-07-11 | 26.36 | 26.36 | 26.36 | 26.36 | -0.653% | 84 | +88.520% |
| 2025-07-10 | 26.54 | 26.54 | 26.54 | 26.54 | -0.070% | 0 | +87.288% |
| 2025-07-09 | 26.55 | 26.55 | 26.55 | 26.55 | -0.231% | 36 | +87.157% |
| 2025-07-08 | 26.59 | 26.70 | 26.59 | 26.62 | +0.345% | 580 | +86.725% |
| 2025-07-07 | 26.64 | 26.68 | 26.52 | 26.52 | -2.079% | 554 | +87.369% |
| 2025-07-03 | 27.09 | 27.09 | 27.09 | 27.09 | +1.065% | 38 | +83.473% |
| 2025-07-02 | 26.80 | 26.80 | 26.80 | 26.80 | +0.641% | 27 | +85.428% |
| 2025-07-01 | 26.63 | 26.63 | 26.63 | 26.63 | -0.022% | 47 | +86.615% |
| 2025-06-30 | 26.64 | 26.64 | 26.64 | 26.64 | +0.742% | 13 | +86.575% |
| 2025-06-27 | 26.43 | 26.56 | 26.41 | 26.44 | -0.088% | 3,765 | +87.958% |
| 2025-06-26 | 26.49 | 26.65 | 26.46 | 26.46 | -0.189% | 1,025 | +87.794% |
| 2025-06-25 | 26.44 | 26.52 | 26.44 | 26.52 | -0.282% | 489 | +87.439% |
| 2025-06-24 | 26.45 | 26.95 | 26.45 | 26.59 | +3.062% | 4,252 | +86.911% |
| 2025-06-23 | 25.80 | 25.80 | 25.80 | 25.80 | +0.398% | 9 | +92.634% |
| 2025-06-20 | 25.70 | 25.70 | 25.70 | 25.70 | -0.218% | 0 | +93.401% |
| 2025-06-18 | 25.75 | 25.75 | 25.75 | 25.75 | +0.773% | 1 | +92.980% |
| 2025-06-17 | 25.56 | 25.56 | 25.56 | 25.56 | -1.669% | 1 | +94.472% |
| 2025-06-16 | 25.99 | 25.99 | 25.99 | 25.99 | +1.062% | 0 | +91.227% |
| 2025-06-13 | 25.72 | 25.72 | 25.72 | 25.72 | -1.383% | 1 | +93.258% |
| 2025-06-12 | 26.08 | 26.08 | 26.08 | 26.08 | +0.562% | 20 | +90.586% |
| 2025-06-11 | 25.93 | 25.93 | 25.93 | 25.93 | +0.278% | 34 | +91.657% |
| 2025-06-10 | 25.86 | 25.86 | 25.86 | 25.86 | +0.522% | 0 | +92.190% |
| 2025-06-09 | 25.73 | 25.73 | 25.73 | 25.73 | +0.687% | 4 | +93.193% |
| 2025-06-06 | 25.55 | 25.55 | 25.55 | 25.55 | +0.239% | 7 | +94.521% |
| 2025-06-05 | 25.49 | 25.49 | 25.49 | 25.49 | +0.786% | 2 | +94.986% |
| 2025-06-04 | 25.29 | 25.29 | 25.29 | 25.29 | +1.076% | 1 | +96.520% |
| 2025-06-03 | 25.02 | 25.02 | 25.02 | 25.02 | +0.215% | 9 | +98.635% |
| 2025-06-02 | 24.97 | 24.97 | 24.97 | 24.97 | +1.085% | 6 | +99.063% |
| 2025-05-30 | 24.70 | 24.70 | 24.70 | 24.70 | -1.450% | 0 | +101.222% |
| 2025-05-29 | 25.06 | 25.06 | 25.06 | 25.06 | +0.392% | 7 | +98.304% |
| 2025-05-28 | 24.97 | 24.97 | 24.87 | 24.96 | +0.179% | 5,783 | +99.082% |
| 2025-05-27 | 24.92 | 24.92 | 24.92 | 24.92 | +0.628% | 3 | +99.439% |
| 2025-05-23 | 24.76 | 24.76 | 24.76 | 24.76 | +0.737% | 4 | +100.691% |
| 2025-05-22 | 24.58 | 24.58 | 24.58 | 24.58 | -0.553% | 0 | +102.169% |
| 2025-05-21 | 24.72 | 24.72 | 24.72 | 24.72 | +0.040% | 2 | +101.051% |
| 2025-05-20 | 24.71 | 24.71 | 24.71 | 24.71 | -0.005% | 0 | +101.132% |
| 2025-05-19 | 24.71 | 24.71 | 24.71 | 24.71 | +0.329% | 0 | +101.122% |
| 2025-05-16 | 24.63 | 24.63 | 24.63 | 24.63 | +0.013% | 20 | +101.784% |
| 2025-05-15 | 24.63 | 24.63 | 24.63 | 24.63 | +0.500% | 0 | +101.811% |
| 2025-05-14 | 24.50 | 24.50 | 24.50 | 24.50 | +0.240% | 1 | +102.821% |
| 2025-05-13 | 24.45 | 24.45 | 24.45 | 24.45 | +1.343% | 5 | +103.308% |
| 2025-05-12 | 24.12 | 24.12 | 24.12 | 24.12 | +0.248% | 2 | +106.038% |
| 2025-05-09 | 24.06 | 24.06 | 24.06 | 24.06 | +0.980% | 2 | +106.549% |
| 2025-05-08 | 23.83 | 23.83 | 23.83 | 23.83 | -0.039% | 0 | +108.574% |
| 2025-05-07 | 23.84 | 23.84 | 23.84 | 23.84 | -0.196% | 1 | +108.492% |
| 2025-05-06 | 23.88 | 23.88 | 23.88 | 23.88 | -0.789% | 0 | +108.083% |
| 2025-05-05 | 24.01 | 24.09 | 23.97 | 24.07 | +1.309% | 787 | +106.441% |
| 2025-05-02 | 23.76 | 23.76 | 23.76 | 23.76 | +2.482% | 0 | +109.143% |
| 2025-05-01 | 23.19 | 23.19 | 23.19 | 23.19 | -0.238% | 3 | +114.334% |
| 2025-04-30 | 23.24 | 23.24 | 23.24 | 23.24 | -0.243% | 1 | +113.823% |
| 2025-04-29 | 23.30 | 23.30 | 23.30 | 23.30 | +0.382% | 0 | +113.304% |
| 2025-04-28 | 23.17 | 23.22 | 23.17 | 23.21 | +0.308% | 2,571 | +114.118% |
| 2025-04-25 | 23.14 | 23.14 | 23.14 | 23.14 | +0.159% | 0 | +114.778% |
| 2025-04-24 | 23.10 | 23.10 | 23.10 | 23.10 | +1.486% | 0 | +115.119% |
| 2025-04-23 | 22.76 | 22.76 | 22.76 | 22.76 | +1.020% | 1 | +118.317% |
| 2025-04-22 | 22.54 | 22.54 | 22.54 | 22.54 | +1.265% | 0 | +120.544% |
| 2025-04-21 | 22.25 | 22.25 | 22.25 | 22.25 | -0.312% | 5 | +123.334% |
| 2025-04-17 | 22.32 | 22.32 | 22.32 | 22.32 | +0.859% | 0 | +122.638% |
| 2025-04-16 | 22.21 | 22.21 | 22.13 | 22.13 | -0.308% | 201 | +124.551% |
| 2025-04-15 | 22.20 | 22.20 | 22.20 | 22.20 | +0.163% | 3 | +123.859% |
| 2025-04-14 | 22.01 | 22.17 | 22.01 | 22.17 | 0.000% | 179 | +124.225% |