FTIF
First Trust Bloomberg Inflation Sensitive Equity ETF
stockNYSEETF
At CloseOct 2, 2026
27.90USD0.000%(0.00)1,015
After-hoursOct 2, 2026 4:10:30 PM EDT
27.90USD0.000%(0.00)
FTIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.90 | 27.90 | 27.90 | 27.90 | +0.225% | 64 | 0.000% |
| 2026-10-01 | 27.09 | 27.84 | 27.09 | 27.84 | +1.229% | 9,915 | +0.225% |
| 2026-09-30 | 27.76 | 27.78 | 27.50 | 27.50 | -0.486% | 1,724 | +1.456% |
| 2026-09-29 | 27.54 | 27.63 | 27.54 | 27.63 | -0.482% | 619 | +0.963% |
| 2026-09-28 | 27.92 | 27.96 | 27.77 | 27.77 | -0.892% | 2,476 | +0.477% |
| 2026-09-25 | 28.01 | 28.01 | 28.01 | 28.01 | -0.388% | 20 | -0.419% |
| 2026-09-24 | 28.12 | 28.12 | 28.12 | 28.12 | -0.791% | 33 | -0.805% |
| 2026-09-23 | 28.46 | 28.63 | 28.35 | 28.35 | -0.167% | 2,526 | -1.590% |
| 2026-09-22 | 28.43 | 28.43 | 28.40 | 28.40 | -0.410% | 289 | -1.754% |
| 2026-09-21 | 28.59 | 28.66 | 28.51 | 28.51 | -1.444% | 808 | -2.157% |
| 2026-09-18 | 29.08 | 29.08 | 28.93 | 28.93 | -0.917% | 1,208 | -3.570% |
| 2026-09-17 | 29.20 | 29.20 | 29.20 | 29.20 | +0.559% | 43 | -4.454% |
| 2026-09-16 | 29.28 | 29.42 | 29.04 | 29.04 | -2.391% | 826 | -3.920% |
| 2026-09-15 | 29.75 | 29.75 | 29.75 | 29.75 | +1.576% | 137 | -6.217% |
| 2026-09-14 | 29.69 | 29.69 | 29.29 | 29.29 | -0.572% | 598 | -4.739% |
| 2026-09-11 | 29.47 | 29.47 | 29.45 | 29.45 | +0.143% | 981 | -5.285% |
| 2026-09-10 | 29.41 | 29.41 | 29.41 | 29.41 | -0.497% | 16 | -5.149% |
| 2026-09-09 | 29.56 | 29.56 | 29.56 | 29.56 | -0.125% | 19 | -5.620% |
| 2026-09-08 | 29.60 | 29.60 | 29.60 | 29.60 | +0.183% | 390 | -5.738% |
| 2026-09-04 | 29.62 | 29.62 | 29.44 | 29.54 | -0.964% | 665 | -5.565% |
| 2026-09-03 | 29.83 | 29.83 | 29.83 | 29.83 | -0.058% | 17 | -6.475% |
| 2026-09-02 | 29.89 | 29.89 | 29.85 | 29.85 | +0.740% | 239 | -6.529% |
| 2026-09-01 | 29.63 | 29.63 | 29.63 | 29.63 | +0.401% | 197 | -5.838% |
| 2026-08-31 | 29.51 | 29.51 | 29.51 | 29.51 | -0.019% | 26 | -5.461% |
| 2026-08-28 | 29.51 | 29.51 | 29.51 | 29.51 | -0.343% | 141 | -5.478% |
| 2026-08-27 | 29.41 | 29.66 | 29.41 | 29.62 | +0.216% | 318 | -5.802% |
| 2026-08-26 | 29.54 | 29.61 | 29.54 | 29.55 | +0.178% | 974 | -5.599% |
| 2026-08-25 | 29.53 | 29.53 | 29.50 | 29.50 | -0.892% | 758 | -5.431% |
| 2026-08-24 | 29.95 | 29.95 | 29.72 | 29.77 | -0.635% | 2,000 | -6.274% |
| 2026-08-21 | 29.96 | 30.00 | 29.96 | 29.96 | +0.400% | 560 | -6.870% |
| 2026-08-20 | 29.87 | 29.87 | 29.84 | 29.84 | +0.379% | 119 | -6.497% |
| 2026-08-19 | 29.86 | 29.86 | 29.72 | 29.72 | +1.118% | 210 | -6.142% |
| 2026-08-18 | 29.37 | 29.41 | 29.37 | 29.39 | +0.213% | 279 | -5.093% |
| 2026-08-17 | 29.26 | 29.34 | 29.26 | 29.33 | +0.199% | 542 | -4.891% |
| 2026-08-14 | 29.09 | 29.38 | 29.09 | 29.27 | +1.044% | 895 | -4.701% |
| 2026-08-13 | 27.95 | 28.98 | 27.95 | 28.97 | -0.009% | 1,035 | -3.706% |
| 2026-08-12 | 28.87 | 28.98 | 28.85 | 28.97 | +0.315% | 1,430 | -3.715% |
| 2026-08-11 | 28.86 | 28.93 | 28.86 | 28.88 | +0.550% | 1,677 | -3.412% |
| 2026-08-10 | 28.42 | 28.73 | 28.42 | 28.73 | +2.326% | 1,486 | -2.881% |
| 2026-08-07 | 27.93 | 28.07 | 27.92 | 28.07 | +0.444% | 957 | -0.622% |
| 2026-08-06 | 28.05 | 28.05 | 27.94 | 27.95 | +0.577% | 2,079 | -0.180% |
| 2026-08-05 | 28.26 | 28.26 | 27.79 | 27.79 | -1.040% | 1,342 | +0.396% |
| 2026-08-04 | 27.69 | 28.08 | 27.69 | 28.08 | +0.244% | 2,743 | -0.649% |
| 2026-08-03 | 27.84 | 28.02 | 27.84 | 28.01 | -0.305% | 2,330 | -0.407% |
| 2026-07-31 | 28.04 | 28.12 | 27.89 | 28.10 | +0.184% | 1,796 | -0.711% |
| 2026-07-30 | 27.89 | 28.05 | 27.72 | 28.05 | +0.458% | 3,682 | -0.528% |
| 2026-07-29 | 27.90 | 28.03 | 27.85 | 27.92 | +0.986% | 4,300 | -0.073% |
| 2026-07-28 | 27.93 | 27.93 | 27.64 | 27.65 | -0.360% | 2,400 | +0.913% |
| 2026-07-27 | 27.98 | 27.98 | 27.74 | 27.75 | -1.048% | 5,295 | +0.549% |
| 2026-07-24 | 28.09 | 28.09 | 28.04 | 28.04 | +0.674% | 186 | -0.505% |
| 2026-07-23 | 27.85 | 27.85 | 27.85 | 27.85 | +0.421% | 116 | +0.166% |
| 2026-07-22 | 27.81 | 27.89 | 27.69 | 27.73 | +1.443% | 6,260 | +0.587% |
| 2026-07-21 | 27.20 | 27.36 | 27.13 | 27.34 | +0.441% | 8,902 | +2.039% |
| 2026-07-20 | 27.34 | 27.36 | 26.99 | 27.22 | -0.739% | 12,879 | +2.489% |
| 2026-07-17 | 27.42 | 27.42 | 27.42 | 27.42 | +0.360% | 18 | +1.731% |
| 2026-07-16 | 27.28 | 27.32 | 27.15 | 27.32 | +0.385% | 7,336 | +2.097% |
| 2026-07-15 | 27.22 | 27.22 | 27.22 | 27.22 | -0.478% | 37 | +2.490% |
| 2026-07-14 | 27.35 | 27.35 | 27.35 | 27.35 | +0.373% | 35 | +2.001% |
| 2026-07-13 | 27.25 | 27.25 | 27.25 | 27.25 | +0.756% | 219 | +2.381% |
| 2026-07-10 | 26.99 | 27.04 | 26.99 | 27.04 | +0.461% | 217 | +3.155% |
| 2026-07-09 | 26.92 | 26.92 | 26.92 | 26.92 | -0.711% | 56 | +3.630% |
| 2026-07-08 | 26.91 | 27.11 | 26.91 | 27.11 | +0.144% | 662 | +2.894% |
| 2026-07-07 | 27.07 | 27.07 | 27.07 | 27.07 | +0.442% | 31 | +3.042% |
| 2026-07-06 | 26.90 | 27.02 | 26.90 | 26.95 | +0.247% | 560 | +3.497% |
| 2026-07-02 | 26.89 | 26.89 | 26.89 | 26.89 | +0.231% | 46 | +3.753% |
| 2026-07-01 | 26.96 | 26.96 | 26.83 | 26.83 | -1.237% | 1,098 | +3.993% |
| 2026-06-30 | 27.30 | 27.30 | 27.16 | 27.16 | -0.001% | 1,308 | +2.707% |
| 2026-06-29 | 27.25 | 27.25 | 27.16 | 27.16 | -0.653% | 407 | +2.706% |
| 2026-06-26 | 27.34 | 27.34 | 27.34 | 27.34 | -0.962% | 79 | +2.035% |
| 2026-06-25 | 27.28 | 27.71 | 27.26 | 27.61 | +1.227% | 2,465 | +1.054% |
| 2026-06-24 | 27.28 | 27.30 | 27.12 | 27.27 | -0.740% | 1,154 | +2.294% |
| 2026-06-23 | 27.60 | 27.60 | 27.38 | 27.48 | -0.957% | 10,579 | +1.537% |
| 2026-06-22 | 27.74 | 27.74 | 27.74 | 27.74 | +1.191% | 34 | +0.565% |
| 2026-06-18 | 27.30 | 27.52 | 27.24 | 27.41 | -0.531% | 8,628 | +1.763% |
| 2026-06-17 | 27.56 | 27.56 | 27.56 | 27.56 | -1.166% | 25 | +1.223% |
| 2026-06-16 | 27.89 | 27.89 | 27.89 | 27.89 | -0.434% | 36 | +0.043% |
| 2026-06-15 | 28.13 | 28.13 | 28.01 | 28.01 | -1.080% | 517 | -0.391% |
| 2026-06-12 | 28.31 | 28.31 | 28.31 | 28.31 | +1.046% | 94 | -1.468% |
| 2026-06-11 | 28.00 | 28.02 | 28.00 | 28.02 | +0.745% | 254 | -0.437% |
| 2026-06-10 | 27.81 | 27.81 | 27.81 | 27.81 | -0.739% | 56 | +0.305% |
| 2026-06-09 | 28.25 | 28.25 | 28.02 | 28.02 | -0.167% | 295 | -0.436% |
| 2026-06-08 | 28.04 | 28.07 | 28.04 | 28.07 | +0.662% | 3,385 | -0.602% |
| 2026-06-05 | 27.88 | 27.88 | 27.88 | 27.88 | -2.579% | 171 | +0.055% |
| 2026-06-04 | 28.69 | 28.69 | 28.62 | 28.62 | +0.161% | 280 | -2.525% |
| 2026-06-03 | 28.83 | 28.83 | 28.57 | 28.57 | +0.653% | 378 | -2.368% |
| 2026-06-02 | 28.25 | 28.39 | 28.25 | 28.39 | +1.411% | 430 | -1.730% |
| 2026-06-01 | 27.91 | 28.10 | 27.91 | 27.99 | +0.630% | 795 | -0.344% |
| 2026-05-29 | 27.89 | 27.89 | 27.80 | 27.82 | -0.620% | 946 | +0.284% |
| 2026-05-28 | 28.34 | 28.34 | 27.86 | 27.99 | +0.154% | 913 | -0.338% |
| 2026-05-27 | 28.01 | 28.01 | 27.95 | 27.95 | -1.212% | 166 | -0.184% |
| 2026-05-26 | 28.25 | 28.53 | 28.25 | 28.29 | +0.056% | 941 | -1.394% |
| 2026-05-22 | 28.04 | 28.40 | 28.04 | 28.28 | +0.774% | 1,588 | -1.339% |
| 2026-05-21 | 28.19 | 28.19 | 28.06 | 28.06 | -0.579% | 327 | -0.575% |
| 2026-05-20 | 28.13 | 28.27 | 28.13 | 28.22 | -0.095% | 653 | -1.151% |
| 2026-05-19 | 28.29 | 28.35 | 28.25 | 28.25 | -0.206% | 434 | -1.244% |
| 2026-05-18 | 28.24 | 28.31 | 28.21 | 28.31 | +0.491% | 1,212 | -1.447% |
| 2026-05-15 | 28.06 | 28.17 | 28.01 | 28.17 | -0.345% | 1,022 | -0.963% |
| 2026-05-14 | 28.38 | 28.38 | 28.18 | 28.27 | +0.076% | 5,865 | -1.305% |
| 2026-05-13 | 28.30 | 28.31 | 28.14 | 28.25 | -0.275% | 2,298 | -1.230% |
| 2026-05-12 | 28.31 | 28.41 | 28.31 | 28.32 | +0.337% | 900 | -1.502% |
| 2026-05-11 | 28.14 | 28.23 | 28.02 | 28.23 | +1.543% | 1,255 | -1.170% |
| 2026-05-08 | 28.03 | 28.03 | 27.80 | 27.80 | +0.097% | 2,028 | +0.355% |
| 2026-05-07 | 28.19 | 28.19 | 27.67 | 27.77 | -2.235% | 15,187 | +0.452% |
| 2026-05-06 | 28.52 | 28.52 | 28.25 | 28.41 | -1.080% | 10,843 | -1.793% |
| 2026-05-05 | 28.55 | 28.81 | 28.55 | 28.72 | +0.902% | 2,183 | -2.853% |
| 2026-05-04 | 28.35 | 28.54 | 28.29 | 28.46 | +0.150% | 1,824 | -1.977% |
| 2026-05-01 | 28.42 | 28.42 | 28.42 | 28.42 | -0.673% | 255 | -1.831% |
| 2026-04-30 | 28.21 | 28.61 | 28.21 | 28.61 | +1.332% | 1,491 | -2.491% |
| 2026-04-29 | 28.12 | 28.23 | 28.12 | 28.23 | +1.143% | 1,137 | -1.193% |
| 2026-04-28 | 28.13 | 28.13 | 27.75 | 27.92 | -0.041% | 2,554 | -0.063% |
| 2026-04-27 | 27.80 | 27.93 | 27.80 | 27.93 | +0.322% | 336 | -0.104% |
| 2026-04-24 | 27.88 | 27.88 | 27.71 | 27.84 | +0.197% | 973 | +0.218% |
| 2026-04-23 | 27.65 | 27.83 | 27.64 | 27.78 | +1.047% | 4,381 | +0.415% |
| 2026-04-22 | 27.54 | 27.54 | 27.36 | 27.49 | +0.627% | 2,669 | +1.466% |
| 2026-04-21 | 27.38 | 27.38 | 27.18 | 27.32 | +0.561% | 3,876 | +2.103% |
| 2026-04-20 | 27.14 | 27.33 | 27.00 | 27.17 | +0.332% | 6,424 | +2.676% |
| 2026-04-17 | 26.91 | 27.14 | 26.82 | 27.08 | -0.571% | 2,016 | +3.017% |
| 2026-04-16 | 27.10 | 27.24 | 27.10 | 27.24 | +0.832% | 2,096 | +2.429% |
| 2026-04-15 | 26.92 | 27.03 | 26.85 | 27.01 | -0.804% | 1,541 | +3.280% |
| 2026-04-14 | 27.64 | 27.64 | 27.09 | 27.23 | -1.324% | 13,267 | +2.450% |
| 2026-04-13 | 27.72 | 27.72 | 26.59 | 27.60 | +0.333% | 2,966 | +1.094% |
| 2026-04-10 | 27.63 | 27.63 | 27.42 | 27.50 | +0.032% | 1,504 | +1.431% |
| 2026-04-09 | 27.50 | 27.50 | 27.50 | 27.50 | -0.344% | 829 | +1.464% |
| 2026-04-08 | 27.05 | 27.63 | 27.05 | 27.59 | +0.577% | 7,377 | +1.115% |
| 2026-04-07 | 27.28 | 27.49 | 27.26 | 27.43 | +0.857% | 8,017 | +1.698% |
| 2026-04-06 | 27.14 | 27.20 | 27.09 | 27.20 | +0.256% | 5,279 | +2.570% |
| 2026-04-02 | 27.26 | 29.25 | 27.11 | 27.13 | +0.318% | 7,449 | +2.832% |
| 2026-04-01 | 27.18 | 27.19 | 26.93 | 27.04 | -0.464% | 10,831 | +3.159% |
| 2026-03-31 | 27.49 | 27.49 | 27.10 | 27.17 | +0.425% | 3,710 | +2.680% |
| 2026-03-30 | 27.90 | 27.90 | 27.05 | 27.05 | -0.994% | 20,505 | +3.116% |
| 2026-03-27 | 27.34 | 27.42 | 27.25 | 27.33 | +0.320% | 4,180 | +2.092% |
| 2026-03-26 | 27.33 | 27.33 | 27.24 | 27.24 | -0.109% | 694 | +2.419% |
| 2026-03-25 | 27.11 | 27.31 | 27.11 | 27.27 | +1.102% | 2,260 | +2.307% |
| 2026-03-24 | 27.05 | 27.11 | 26.97 | 26.97 | +1.713% | 4,254 | +3.434% |
| 2026-03-23 | 26.64 | 26.64 | 26.52 | 26.52 | +1.310% | 632 | +5.205% |
| 2026-03-20 | 26.17 | 26.17 | 26.17 | 26.17 | -1.051% | 233 | +6.583% |
| 2026-03-19 | 26.57 | 26.57 | 26.45 | 26.45 | +0.276% | 1,771 | +5.463% |
| 2026-03-18 | 26.57 | 26.57 | 26.32 | 26.38 | -0.367% | 5,633 | +5.754% |
| 2026-03-17 | 26.61 | 26.64 | 26.47 | 26.48 | +0.749% | 4,369 | +5.366% |
| 2026-03-16 | 26.40 | 26.49 | 26.26 | 26.28 | +0.484% | 2,636 | +6.155% |
| 2026-03-13 | 26.21 | 26.25 | 26.15 | 26.15 | -0.325% | 15,115 | +6.670% |
| 2026-03-12 | 26.33 | 26.43 | 26.24 | 26.24 | -0.875% | 5,703 | +6.323% |
| 2026-03-11 | 26.05 | 26.47 | 26.05 | 26.47 | +1.398% | 8,838 | +5.393% |
| 2026-03-10 | 26.14 | 26.42 | 26.07 | 26.11 | -0.384% | 9,437 | +6.867% |
| 2026-03-09 | 25.93 | 26.21 | 25.67 | 26.21 | +0.218% | 16,994 | +6.456% |
| 2026-03-06 | 26.19 | 26.33 | 26.13 | 26.15 | -1.309% | 1,807 | +6.688% |
| 2026-03-05 | 26.62 | 26.78 | 26.39 | 26.50 | -0.436% | 15,198 | +5.291% |
| 2026-03-04 | 26.51 | 26.70 | 26.36 | 26.61 | -0.280% | 12,123 | +4.832% |
| 2026-03-03 | 26.43 | 26.87 | 26.43 | 26.69 | -1.728% | 7,938 | +4.539% |
| 2026-03-02 | 27.18 | 27.18 | 27.01 | 27.16 | +1.194% | 4,468 | +2.733% |
| 2026-02-27 | 26.55 | 26.84 | 26.55 | 26.84 | +0.769% | 5,657 | +3.959% |
| 2026-02-26 | 26.55 | 26.63 | 26.55 | 26.63 | +0.622% | 2,681 | +4.758% |
| 2026-02-25 | 26.35 | 26.47 | 26.35 | 26.47 | -0.354% | 338 | +5.410% |
| 2026-02-24 | 26.35 | 26.56 | 26.35 | 26.56 | +1.126% | 900 | +5.038% |
| 2026-02-23 | 26.26 | 26.26 | 26.26 | 26.26 | -1.092% | 99 | +6.220% |
| 2026-02-20 | 26.47 | 26.55 | 26.47 | 26.55 | -0.073% | 4,680 | +5.061% |
| 2026-02-19 | 26.58 | 26.58 | 26.51 | 26.57 | +0.793% | 2,100 | +4.984% |
| 2026-02-18 | 26.37 | 26.37 | 26.32 | 26.36 | +1.386% | 2,249 | +5.816% |
| 2026-02-17 | 25.91 | 26.10 | 25.91 | 26.00 | -0.734% | 18,252 | +7.282% |
| 2026-02-13 | 26.20 | 26.20 | 26.20 | 26.20 | +1.228% | 109 | +6.495% |
| 2026-02-12 | 25.88 | 25.88 | 25.88 | 25.88 | -2.007% | 14 | +7.803% |
| 2026-02-11 | 26.25 | 26.41 | 26.25 | 26.41 | +1.761% | 4,652 | +5.640% |
| 2026-02-10 | 25.93 | 26.00 | 25.93 | 25.95 | +0.246% | 373 | +7.501% |
| 2026-02-09 | 25.89 | 25.89 | 25.89 | 25.89 | +0.466% | 19 | +7.765% |
| 2026-02-06 | 25.77 | 25.77 | 25.77 | 25.77 | +2.749% | 8 | +8.267% |
| 2026-02-05 | 25.08 | 25.08 | 25.08 | 25.08 | -2.301% | 8 | +11.244% |
| 2026-02-04 | 25.67 | 25.67 | 25.67 | 25.67 | +2.219% | 6 | +8.684% |
| 2026-02-03 | 25.11 | 25.11 | 25.11 | 25.11 | +1.899% | 6 | +11.096% |
| 2026-02-02 | 24.64 | 24.64 | 24.64 | 24.64 | -0.449% | 17 | +13.206% |
| 2026-01-30 | 24.75 | 24.75 | 24.75 | 24.75 | -0.591% | 16 | +12.698% |
| 2026-01-29 | 24.90 | 24.90 | 24.90 | 24.90 | +0.717% | 64 | +12.032% |
| 2026-01-28 | 24.72 | 24.72 | 24.72 | 24.72 | -0.191% | 21 | +12.835% |
| 2026-01-27 | 24.77 | 24.77 | 24.77 | 24.77 | +0.404% | 86 | +12.620% |
| 2026-01-26 | 24.67 | 24.67 | 24.67 | 24.67 | +0.138% | 147 | +13.075% |
| 2026-01-23 | 24.65 | 24.65 | 24.64 | 24.64 | +0.207% | 115 | +13.231% |
| 2026-01-22 | 24.59 | 24.59 | 24.59 | 24.59 | +0.056% | 174 | +13.466% |
| 2026-01-21 | 24.40 | 24.58 | 24.40 | 24.57 | +2.442% | 1,534 | +13.530% |
| 2026-01-20 | 23.99 | 23.99 | 23.99 | 23.99 | -0.973% | 8 | +16.303% |
| 2026-01-16 | 24.22 | 24.22 | 24.22 | 24.22 | +0.368% | 21 | +15.170% |
| 2026-01-15 | 24.13 | 24.13 | 24.13 | 24.13 | +0.659% | 7 | +15.594% |
| 2026-01-14 | 23.98 | 23.98 | 23.98 | 23.98 | +0.310% | 6 | +16.356% |
| 2026-01-13 | 23.85 | 23.90 | 23.81 | 23.90 | +0.625% | 906 | +16.717% |
| 2026-01-12 | 23.75 | 23.75 | 23.75 | 23.75 | +0.382% | 207 | +17.446% |
| 2026-01-09 | 23.70 | 23.70 | 23.66 | 23.66 | +0.774% | 1,506 | +17.895% |
| 2026-01-08 | 23.39 | 23.48 | 23.39 | 23.48 | +0.811% | 506 | +18.808% |
| 2026-01-07 | 23.29 | 23.29 | 23.29 | 23.29 | -1.489% | 7 | +19.772% |
| 2026-01-06 | 23.52 | 23.65 | 23.52 | 23.64 | +0.723% | 2,459 | +17.989% |
| 2026-01-05 | 23.47 | 23.47 | 23.47 | 23.47 | +1.162% | 9 | +18.842% |
| 2026-01-02 | 23.20 | 23.20 | 23.20 | 23.20 | +1.926% | 95 | +20.222% |
| 2025-12-31 | 22.98 | 22.98 | 22.77 | 22.77 | -1.178% | 526 | +22.538% |
| 2025-12-30 | 23.04 | 23.04 | 23.04 | 23.04 | +0.083% | 10 | +21.094% |
| 2025-12-29 | 22.98 | 23.02 | 22.98 | 23.02 | +0.021% | 202 | +21.195% |
| 2025-12-26 | 22.97 | 23.01 | 22.97 | 23.01 | +0.040% | 215 | +21.221% |
| 2025-12-24 | 23.00 | 23.00 | 23.00 | 23.00 | +0.015% | 8 | +21.270% |
| 2025-12-23 | 23.00 | 23.00 | 23.00 | 23.00 | +0.272% | 24 | +21.288% |
| 2025-12-22 | 22.94 | 22.94 | 22.94 | 22.94 | +1.110% | 22 | +21.618% |
| 2025-12-19 | 22.69 | 22.69 | 22.69 | 22.69 | +0.489% | 6 | +22.967% |
| 2025-12-18 | 22.58 | 22.58 | 22.58 | 22.58 | +0.129% | 207 | +23.568% |
| 2025-12-17 | 22.74 | 22.74 | 22.55 | 22.55 | -0.452% | 238 | +23.727% |
| 2025-12-16 | 22.65 | 22.65 | 22.65 | 22.65 | -1.099% | 6 | +23.168% |
| 2025-12-15 | 22.90 | 22.90 | 22.90 | 22.90 | -0.330% | 6 | +21.815% |
| 2025-12-12 | 22.98 | 22.98 | 22.98 | 22.98 | -2.005% | 7 | +21.413% |
| 2025-12-11 | 23.45 | 23.45 | 23.45 | 23.45 | +0.346% | 26 | +18.979% |
| 2025-12-10 | 23.37 | 23.37 | 23.37 | 23.37 | +1.949% | 38 | +19.390% |
| 2025-12-09 | 22.92 | 22.92 | 22.92 | 22.92 | -0.327% | 8 | +21.717% |
| 2025-12-08 | 23.00 | 23.00 | 23.00 | 23.00 | -0.772% | 44 | +21.319% |
| 2025-12-05 | 23.17 | 23.17 | 23.17 | 23.17 | +0.177% | 10 | +20.382% |
| 2025-12-04 | 23.13 | 23.13 | 23.13 | 23.13 | +0.110% | 14 | +20.596% |
| 2025-12-03 | 23.11 | 23.11 | 23.11 | 23.11 | +1.617% | 8 | +20.729% |
| 2025-12-02 | 22.74 | 22.74 | 22.74 | 22.74 | -0.531% | 6 | +22.681% |
| 2025-12-01 | 22.95 | 22.95 | 22.86 | 22.86 | -0.393% | 1,210 | +22.029% |
| 2025-11-28 | 22.93 | 22.95 | 22.92 | 22.95 | +0.991% | 741 | +21.549% |
| 2025-11-26 | 22.78 | 22.86 | 22.73 | 22.73 | +1.219% | 1,456 | +22.754% |
| 2025-11-25 | 22.45 | 22.45 | 22.45 | 22.45 | +1.171% | 75 | +24.250% |
| 2025-11-24 | 22.19 | 22.19 | 22.19 | 22.19 | +0.958% | 3 | +25.705% |
| 2025-11-21 | 21.98 | 21.98 | 21.98 | 21.98 | +1.948% | 5 | +26.908% |
| 2025-11-20 | 21.56 | 21.56 | 21.56 | 21.56 | -1.984% | 5 | +29.380% |
| 2025-11-19 | 22.00 | 22.00 | 22.00 | 22.00 | +0.257% | 18 | +26.814% |
| 2025-11-18 | 21.94 | 21.94 | 21.94 | 21.94 | +0.176% | 122 | +27.140% |
| 2025-11-17 | 21.90 | 21.90 | 21.90 | 21.90 | -1.791% | 7 | +27.363% |
| 2025-11-14 | 22.30 | 22.30 | 22.30 | 22.30 | +0.181% | 6 | +25.082% |
| 2025-11-13 | 22.26 | 22.26 | 22.26 | 22.26 | -1.701% | 6 | +25.308% |
| 2025-11-12 | 22.65 | 22.65 | 22.65 | 22.65 | -0.122% | 119 | +23.176% |
| 2025-11-11 | 22.68 | 22.68 | 22.68 | 22.68 | +0.266% | 6 | +23.026% |
| 2025-11-10 | 22.62 | 22.62 | 22.62 | 22.62 | +1.188% | 9 | +23.353% |
| 2025-11-07 | 22.35 | 22.35 | 22.35 | 22.35 | +0.806% | 5 | +24.819% |
| 2025-11-06 | 22.17 | 22.17 | 22.17 | 22.17 | -0.129% | 51 | +25.826% |
| 2025-11-05 | 22.23 | 22.23 | 22.20 | 22.20 | +0.534% | 103 | +25.664% |
| 2025-11-04 | 22.00 | 22.08 | 22.00 | 22.08 | -1.010% | 285 | +26.335% |
| 2025-11-03 | 22.09 | 22.31 | 22.09 | 22.31 | +0.262% | 1,404 | +25.060% |
| 2025-10-31 | 22.23 | 22.25 | 22.10 | 22.25 | +0.624% | 205 | +25.387% |
| 2025-10-30 | 22.23 | 22.23 | 22.11 | 22.11 | -0.439% | 273 | +26.169% |
| 2025-10-29 | 22.31 | 22.31 | 22.21 | 22.21 | +0.087% | 104 | +25.616% |
| 2025-10-28 | 22.12 | 22.19 | 22.12 | 22.19 | -0.810% | 126 | +25.725% |
| 2025-10-27 | 22.37 | 22.37 | 22.29 | 22.37 | +0.326% | 210 | +24.707% |
| 2025-10-24 | 22.48 | 22.48 | 22.30 | 22.30 | -0.118% | 106 | +25.114% |
| 2025-10-23 | 22.09 | 22.32 | 22.09 | 22.32 | +2.179% | 4,294 | +24.966% |
| 2025-10-22 | 22.06 | 22.06 | 21.76 | 21.85 | -1.127% | 6,810 | +27.690% |
| 2025-10-21 | 21.98 | 22.11 | 21.81 | 22.10 | +0.321% | 8,952 | +26.251% |
| 2025-10-20 | 21.95 | 22.03 | 21.95 | 22.03 | +1.460% | 539 | +26.655% |
| 2025-10-17 | 21.66 | 21.71 | 21.61 | 21.71 | +0.407% | 995 | +28.504% |
| 2025-10-16 | 21.92 | 21.92 | 21.62 | 21.62 | -1.427% | 1,298 | +29.027% |
| 2025-10-15 | 22.04 | 22.04 | 21.84 | 21.93 | +0.311% | 525 | +27.186% |
| 2025-10-14 | 21.46 | 21.87 | 21.46 | 21.87 | +0.383% | 435 | +27.581% |
| 2025-10-13 | 21.78 | 21.78 | 21.78 | 21.78 | +1.952% | 122 | +28.069% |
| 2025-10-10 | 21.37 | 21.37 | 21.37 | 21.37 | -3.036% | 13 | +30.569% |
| 2025-10-09 | 22.05 | 22.05 | 22.00 | 22.04 | -1.045% | 401 | +26.605% |
| 2025-10-08 | 22.26 | 22.27 | 22.26 | 22.27 | +0.649% | 107 | +25.282% |
| 2025-10-07 | 22.07 | 22.12 | 22.07 | 22.12 | -0.383% | 148 | +26.094% |
| 2025-10-06 | 22.27 | 22.27 | 22.21 | 22.21 | +0.194% | 118 | +25.611% |
| 2025-10-03 | 22.17 | 22.17 | 22.17 | 22.17 | -0.044% | 39 | +25.855% |
| 2025-10-02 | 22.30 | 22.30 | 22.18 | 22.18 | -0.287% | 104 | +25.800% |
| 2025-10-01 | 22.24 | 22.24 | 22.24 | 22.24 | +0.448% | 76 | +25.439% |
| 2025-09-30 | 21.99 | 22.14 | 21.96 | 22.14 | +0.588% | 1,037 | +26.000% |
| 2025-09-29 | 22.01 | 22.01 | 21.97 | 22.01 | -0.279% | 1,333 | +26.741% |
| 2025-09-26 | 22.06 | 22.09 | 22.06 | 22.07 | +0.997% | 1,132 | +26.387% |
| 2025-09-25 | 21.86 | 21.86 | 21.86 | 21.86 | -1.086% | 206 | +27.648% |
| 2025-09-24 | 22.09 | 22.09 | 22.09 | 22.09 | -0.203% | 195 | +26.262% |
| 2025-09-23 | 22.34 | 22.34 | 22.12 | 22.14 | +0.184% | 1,183 | +26.005% |
| 2025-09-22 | 21.86 | 22.11 | 21.86 | 22.10 | +0.427% | 246 | +26.237% |
| 2025-09-19 | 22.01 | 22.01 | 22.01 | 22.01 | -0.660% | 60 | +26.776% |
| 2025-09-18 | 22.09 | 22.15 | 22.09 | 22.15 | +0.811% | 743 | +25.939% |
| 2025-09-17 | 22.14 | 22.14 | 21.97 | 21.97 | -0.447% | 1,017 | +26.961% |
| 2025-09-16 | 22.00 | 22.07 | 22.00 | 22.07 | -0.034% | 408 | +26.394% |
| 2025-09-15 | 22.12 | 22.12 | 22.08 | 22.08 | -0.210% | 5,273 | +26.351% |
| 2025-09-12 | 22.13 | 22.13 | 22.13 | 22.13 | -0.954% | 9 | +26.086% |
| 2025-09-11 | 22.27 | 22.34 | 22.25 | 22.34 | +1.139% | 796 | +24.883% |
| 2025-09-10 | 21.99 | 22.13 | 21.99 | 22.09 | +1.088% | 1,702 | +26.305% |
| 2025-09-09 | 21.85 | 21.85 | 21.85 | 21.85 | -0.667% | 44 | +27.680% |
| 2025-09-08 | 21.96 | 22.00 | 21.96 | 22.00 | -0.095% | 557 | +26.828% |
| 2025-09-05 | 22.02 | 22.02 | 22.02 | 22.02 | -0.187% | 3 | +26.707% |
| 2025-09-04 | 21.76 | 22.06 | 21.76 | 22.06 | +1.600% | 1,636 | +26.470% |
| 2025-09-03 | 21.68 | 21.71 | 21.68 | 21.71 | -0.835% | 106 | +28.493% |
| 2025-09-02 | 21.71 | 21.89 | 21.71 | 21.89 | -0.682% | 604 | +27.420% |
| 2025-08-29 | 22.04 | 22.04 | 22.04 | 22.04 | -0.691% | 146 | +26.551% |
| 2025-08-28 | 22.05 | 22.20 | 22.05 | 22.20 | +0.423% | 201 | +25.677% |
| 2025-08-27 | 22.11 | 22.11 | 22.10 | 22.10 | +0.363% | 107 | +26.208% |
| 2025-08-26 | 22.02 | 22.02 | 22.02 | 22.02 | +0.468% | 4 | +26.666% |
| 2025-08-25 | 21.95 | 21.95 | 21.92 | 21.92 | -0.341% | 299 | +27.260% |
| 2025-08-22 | 21.92 | 22.00 | 21.92 | 22.00 | +2.893% | 116 | +26.825% |
| 2025-08-21 | 21.40 | 21.40 | 21.36 | 21.38 | -0.098% | 405 | +30.494% |
| 2025-08-20 | 21.31 | 21.40 | 21.31 | 21.40 | -0.175% | 370 | +30.366% |
| 2025-08-19 | 21.57 | 21.57 | 21.38 | 21.44 | +0.128% | 752 | +30.138% |
| 2025-08-18 | 21.49 | 21.49 | 21.39 | 21.41 | -0.311% | 2,821 | +30.306% |
| 2025-08-15 | 21.59 | 21.59 | 21.48 | 21.48 | -0.800% | 200 | +29.900% |
| 2025-08-14 | 21.63 | 21.65 | 21.59 | 21.65 | -0.808% | 363 | +28.862% |
| 2025-08-13 | 21.83 | 21.83 | 21.83 | 21.83 | +1.466% | 178 | +27.821% |
| 2025-08-12 | 21.41 | 21.51 | 21.41 | 21.51 | +1.823% | 453 | +29.695% |
| 2025-08-11 | 21.17 | 21.17 | 21.11 | 21.13 | -0.492% | 651 | +32.059% |
| 2025-08-08 | 21.33 | 21.33 | 21.23 | 21.23 | -0.167% | 400 | +31.409% |
| 2025-08-07 | 21.38 | 21.38 | 21.27 | 21.27 | -0.307% | 811 | +31.190% |
| 2025-08-06 | 21.42 | 21.44 | 21.33 | 21.33 | -0.726% | 371 | +30.788% |
| 2025-08-05 | 21.37 | 21.49 | 21.31 | 21.49 | +0.377% | 406 | +29.839% |
| 2025-08-04 | 21.40 | 21.41 | 21.40 | 21.41 | +0.767% | 257 | +30.328% |
| 2025-08-01 | 21.27 | 21.27 | 21.24 | 21.24 | -2.322% | 278 | +31.328% |
| 2025-07-31 | 22.01 | 22.01 | 21.75 | 21.75 | -0.817% | 525 | +28.279% |
| 2025-07-30 | 22.07 | 22.11 | 21.85 | 21.93 | -1.094% | 1,806 | +27.231% |
| 2025-07-29 | 22.20 | 22.20 | 22.09 | 22.17 | +0.173% | 378 | +25.839% |
| 2025-07-28 | 22.18 | 22.20 | 22.13 | 22.13 | -0.108% | 446 | +26.057% |
| 2025-07-25 | 22.05 | 22.15 | 22.05 | 22.15 | +0.536% | 309 | +25.921% |
| 2025-07-24 | 22.10 | 22.10 | 22.00 | 22.04 | -0.183% | 314 | +26.596% |
| 2025-07-23 | 22.03 | 22.08 | 22.03 | 22.08 | +1.219% | 302 | +26.365% |
| 2025-07-22 | 21.68 | 21.81 | 21.68 | 21.81 | +1.380% | 232 | +27.904% |
| 2025-07-21 | 21.68 | 21.68 | 21.51 | 21.51 | -1.589% | 479 | +29.670% |
| 2025-07-18 | 21.94 | 21.94 | 21.81 | 21.86 | -0.192% | 439 | +27.610% |
| 2025-07-17 | 21.83 | 21.90 | 21.83 | 21.90 | +0.976% | 515 | +27.365% |
| 2025-07-16 | 21.66 | 21.69 | 21.66 | 21.69 | -0.505% | 177 | +28.609% |
| 2025-07-15 | 22.01 | 22.01 | 21.80 | 21.80 | -1.572% | 548 | +27.958% |
| 2025-07-14 | 22.19 | 22.19 | 22.10 | 22.15 | -0.871% | 1,810 | +25.946% |
| 2025-07-11 | 22.34 | 22.34 | 22.34 | 22.34 | 0.000% | 0 | +24.849% |
| 2025-07-10 | 22.34 | 22.34 | 22.34 | 22.34 | +0.942% | 34 | +24.849% |
| 2025-07-09 | 22.07 | 22.14 | 22.07 | 22.14 | +0.006% | 381 | +26.025% |
| 2025-07-08 | 22.17 | 22.17 | 22.14 | 22.14 | +1.577% | 4,484 | +26.033% |
| 2025-07-07 | 22.04 | 22.04 | 21.79 | 21.79 | -1.376% | 108 | +28.021% |
| 2025-07-03 | 22.10 | 22.10 | 22.10 | 22.10 | +0.144% | 58 | +26.259% |
| 2025-07-02 | 21.98 | 22.06 | 21.98 | 22.06 | +1.387% | 191 | +26.441% |
| 2025-07-01 | 21.93 | 21.93 | 21.76 | 21.76 | +1.566% | 534 | +28.195% |
| 2025-06-30 | 21.42 | 21.43 | 21.42 | 21.43 | -0.217% | 127 | +30.202% |
| 2025-06-27 | 21.56 | 21.56 | 21.47 | 21.47 | -0.018% | 295 | +29.920% |
| 2025-06-26 | 21.48 | 21.48 | 21.48 | 21.48 | +0.617% | 45 | +29.897% |
| 2025-06-25 | 21.34 | 21.34 | 21.34 | 21.34 | -0.974% | 154 | +30.698% |
| 2025-06-24 | 21.55 | 21.55 | 21.55 | 21.55 | +0.400% | 10 | +29.425% |
| 2025-06-23 | 21.48 | 21.48 | 21.42 | 21.47 | -0.220% | 538 | +29.942% |
| 2025-06-20 | 21.61 | 21.61 | 21.52 | 21.52 | -0.147% | 504 | +29.656% |
| 2025-06-18 | 21.69 | 21.72 | 21.55 | 21.55 | -0.168% | 477 | +29.465% |
| 2025-06-17 | 21.74 | 21.74 | 21.58 | 21.58 | -0.352% | 504 | +29.248% |
| 2025-06-16 | 21.66 | 21.66 | 21.66 | 21.66 | +0.646% | 3 | +28.793% |
| 2025-06-13 | 21.52 | 21.52 | 21.52 | 21.52 | +0.094% | 3 | +29.625% |
| 2025-06-12 | 21.50 | 21.50 | 21.50 | 21.50 | +0.022% | 2 | +29.747% |
| 2025-06-11 | 21.50 | 21.50 | 21.50 | 21.50 | -0.057% | 10 | +29.776% |
| 2025-06-10 | 21.53 | 21.55 | 21.51 | 21.51 | +0.760% | 1,157 | +29.702% |
| 2025-06-09 | 21.40 | 21.44 | 21.35 | 21.35 | +0.673% | 400 | +30.687% |
| 2025-06-06 | 21.24 | 21.24 | 21.20 | 21.20 | +0.924% | 308 | +31.566% |
| 2025-06-05 | 20.97 | 21.10 | 20.96 | 21.01 | -0.356% | 838 | +32.782% |
| 2025-06-04 | 21.25 | 21.25 | 21.08 | 21.09 | -0.349% | 602 | +32.310% |
| 2025-06-03 | 21.16 | 21.16 | 21.16 | 21.16 | +1.454% | 11 | +31.848% |
| 2025-06-02 | 20.86 | 20.86 | 20.86 | 20.86 | +0.656% | 8 | +33.764% |
| 2025-05-30 | 20.68 | 20.72 | 20.68 | 20.72 | -0.496% | 1,698 | +34.642% |
| 2025-05-29 | 20.72 | 20.82 | 20.72 | 20.82 | +0.470% | 101 | +33.974% |
| 2025-05-28 | 20.78 | 20.78 | 20.73 | 20.73 | -0.866% | 104 | +34.605% |
| 2025-05-27 | 20.91 | 20.91 | 20.91 | 20.91 | +2.006% | 40 | +33.439% |
| 2025-05-23 | 20.50 | 20.50 | 20.50 | 20.50 | -0.120% | 0 | +36.116% |
| 2025-05-22 | 20.59 | 20.59 | 20.52 | 20.52 | -0.798% | 261 | +35.953% |
| 2025-05-21 | 20.68 | 20.68 | 20.68 | 20.68 | -1.812% | 339 | +34.868% |
| 2025-05-20 | 21.07 | 21.07 | 21.07 | 21.07 | -0.518% | 3 | +32.425% |
| 2025-05-19 | 21.18 | 21.18 | 21.18 | 21.18 | -0.509% | 3 | +31.739% |
| 2025-05-16 | 21.28 | 21.28 | 21.28 | 21.28 | +0.844% | 470 | +31.068% |
| 2025-05-15 | 21.11 | 21.11 | 21.11 | 21.11 | -0.098% | 44 | +32.174% |
| 2025-05-14 | 21.14 | 21.14 | 21.13 | 21.13 | -1.065% | 205 | +32.044% |
| 2025-05-13 | 21.36 | 21.36 | 21.36 | 21.36 | +1.157% | 0 | +30.637% |
| 2025-05-12 | 21.05 | 21.11 | 21.05 | 21.11 | +3.370% | 1,564 | +32.148% |
| 2025-05-09 | 20.40 | 20.42 | 20.40 | 20.42 | +0.037% | 262 | +36.601% |
| 2025-05-08 | 20.41 | 20.41 | 20.41 | 20.41 | +2.301% | 8 | +36.652% |
| 2025-05-07 | 19.97 | 20.02 | 19.93 | 19.96 | +0.040% | 803 | +39.796% |
| 2025-05-06 | 20.03 | 20.03 | 19.92 | 19.95 | -0.274% | 203 | +39.851% |
| 2025-05-05 | 20.13 | 20.13 | 20.00 | 20.00 | -1.033% | 306 | +39.467% |
| 2025-05-02 | 20.21 | 20.21 | 20.21 | 20.21 | +1.880% | 1 | +38.027% |
| 2025-05-01 | 19.84 | 19.84 | 19.84 | 19.84 | +1.046% | 269 | +40.622% |
| 2025-04-30 | 19.49 | 19.63 | 19.49 | 19.63 | -0.566% | 102 | +42.093% |
| 2025-04-29 | 19.53 | 19.75 | 19.53 | 19.75 | +0.114% | 408 | +41.289% |
| 2025-04-28 | 19.60 | 19.78 | 19.60 | 19.72 | +0.420% | 567 | +41.450% |
| 2025-04-25 | 19.58 | 19.64 | 19.58 | 19.64 | -0.200% | 401 | +42.044% |
| 2025-04-24 | 19.46 | 19.68 | 19.46 | 19.68 | +2.385% | 499 | +41.761% |
| 2025-04-23 | 19.63 | 19.63 | 19.22 | 19.22 | +0.766% | 904 | +45.142% |
| 2025-04-22 | 19.02 | 19.13 | 19.02 | 19.07 | +2.104% | 610 | +46.254% |
| 2025-04-21 | 18.80 | 18.81 | 18.53 | 18.68 | -2.725% | 2,443 | +49.331% |
| 2025-04-17 | 18.88 | 19.20 | 18.88 | 19.20 | +2.153% | 1,000 | +45.262% |
| 2025-04-16 | 19.07 | 19.07 | 18.69 | 18.80 | -0.428% | 602 | +48.389% |
| 2025-04-15 | 19.08 | 19.08 | 18.86 | 18.88 | -0.275% | 1,202 | +47.754% |
| 2025-04-14 | 19.05 | 19.05 | 18.93 | 18.93 | 0.000% | 201 | +47.347% |