Dark

FTLS
First Trust Long/Short Equity ETF
stock NYSE ETF

At Close

Aug 10, 2026 1:19:39 PM EDT

76.09USD+0.250%(+0.19)136,477

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-75.90)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

75.89USD-0.263%(-0.20)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	76.0700	76.1800	75.9500	76.0900	+0.250%	136,477	0.000%
2026-08-07	75.9700	76.0400	75.4500	75.9000	+0.384%	64,758	+0.250%
2026-08-06	75.7200	76.0256	75.5200	75.6100	-0.119%	134,908	+0.635%
2026-08-05	76.1500	76.2700	75.6600	75.7000	-0.106%	94,797	+0.515%
2026-08-04	75.3800	75.9400	75.0400	75.7800	+0.946%	489,367	+0.409%
2026-08-03	75.1400	75.3400	74.8000	75.0700	+0.107%	87,287	+1.359%
2026-07-31	75.1500	75.2777	74.6332	74.9900	-0.306%	111,765	+1.467%
2026-07-30	75.0000	75.3100	74.7400	75.2200	+1.184%	149,089	+1.157%
2026-07-29	75.0200	75.3500	74.3300	74.3400	-0.972%	125,630	+2.354%
2026-07-28	74.8600	75.1699	74.6001	75.0700	+0.067%	174,739	+1.359%
2026-07-27	75.2700	77.5200	74.6600	75.0200	-0.027%	76,403	+1.426%
2026-07-24	74.7100	75.3100	74.4900	75.0400	+0.401%	62,187	+1.399%
2026-07-23	74.7300	75.1400	74.6010	74.7400	-0.757%	112,869	+1.806%
2026-07-22	75.2600	75.5794	75.2600	75.3100	+0.186%	128,716	+1.036%
2026-07-21	74.9300	75.3100	74.8300	75.1700	+0.683%	99,080	+1.224%
2026-07-20	74.8000	75.0699	74.4500	74.6600	-0.054%	61,859	+1.915%
2026-07-17	74.2100	74.7900	74.1705	74.7000	+0.215%	76,078	+1.861%
2026-07-16	74.6600	74.9091	74.4700	74.5400	-0.254%	92,618	+2.079%
2026-07-15	74.8800	74.9600	74.5175	74.7300	+0.067%	64,119	+1.820%
2026-07-14	74.9700	75.1400	74.6300	74.6800	+0.080%	80,099	+1.888%
2026-07-13	74.6600	74.8200	74.4300	74.6200	-0.120%	88,676	+1.970%
2026-07-10	74.4500	74.7100	74.3300	74.7100	+0.040%	130,803	+1.847%
2026-07-09	74.4800	74.7089	74.3200	74.6800	+0.715%	106,712	+1.888%
2026-07-08	74.1100	74.3500	73.8200	74.1500	+0.176%	116,038	+2.616%
2026-07-07	74.0700	74.3799	73.9700	74.0200	-0.081%	220,502	+2.797%
2026-07-06	73.9500	74.7200	73.9500	74.0800	+0.244%	94,842	+2.713%
2026-07-02	73.8200	74.2492	73.3500	73.9000	+0.367%	87,894	+2.963%
2026-07-01	73.5600	73.9000	73.4400	73.6300	-0.230%	138,259	+3.341%
2026-06-30	73.5400	73.9000	73.5400	73.8000	+0.231%	230,487	+3.103%
2026-06-29	73.3400	73.7400	73.0800	73.6300	+0.766%	640,714	+3.341%
2026-06-26	73.2400	73.5000	73.0300	73.0700	-0.585%	148,414	+4.133%
2026-06-25	74.0800	74.0800	73.4600	73.5000	-0.568%	93,658	+3.524%
2026-06-24	74.1900	74.5799	73.8500	73.9200	-0.458%	181,343	+2.936%
2026-06-23	74.1000	74.6800	74.0300	74.2600	-0.801%	147,237	+2.464%
2026-06-22	74.6800	75.1100	74.6800	74.8600	+0.483%	195,127	+1.643%
2026-06-18	74.8800	75.0600	74.4001	74.5000	+0.121%	62,658	+2.134%
2026-06-17	74.8600	75.0200	74.2500	74.4100	-0.455%	114,301	+2.258%
2026-06-16	74.9200	75.0900	74.7001	74.7500	+0.027%	118,976	+1.793%
2026-06-15	74.8400	74.8699	74.4300	74.7300	+0.891%	134,743	+1.820%
2026-06-12	73.7400	74.1557	73.7000	74.0700	+0.488%	61,745	+2.727%
2026-06-11	73.1100	73.8799	73.1100	73.7100	+1.000%	90,544	+3.229%
2026-06-10	73.0500	73.4000	72.9300	72.9800	-0.613%	140,467	+4.261%
2026-06-09	73.9000	73.9000	72.7050	73.4300	-0.231%	122,931	+3.622%
2026-06-08	74.3100	74.3300	73.5400	73.6000	-0.473%	129,595	+3.383%
2026-06-05	74.6100	74.7500	73.8600	73.9500	-1.235%	132,350	+2.894%
2026-06-04	74.5400	75.0600	74.5400	74.8750	+0.221%	103,163	+1.623%
2026-06-03	74.5600	74.9100	74.3700	74.7100	+0.121%	92,157	+1.847%
2026-06-02	74.2100	74.7799	74.2000	74.6200	+0.675%	123,354	+1.970%
2026-06-01	74.2700	74.4999	74.0800	74.1200	-0.363%	54,940	+2.658%
2026-05-29	74.4000	74.7099	74.3100	74.3900	-0.081%	104,228	+2.285%
2026-05-28	74.3600	74.5700	74.2600	74.4500	-0.054%	77,782	+2.203%
2026-05-27	74.6200	74.8229	74.3400	74.4900	-0.321%	188,234	+2.148%
2026-05-26	74.6700	74.9499	74.5300	74.7300	+0.107%	64,664	+1.820%
2026-05-22	74.4700	74.7800	74.3400	74.6500	+0.309%	67,111	+1.929%
2026-05-21	74.2100	74.5074	73.9200	74.4200	+0.135%	73,689	+2.244%
2026-05-20	74.2100	74.5400	74.0401	74.3200	+0.392%	164,170	+2.382%
2026-05-19	74.1700	74.4500	73.9886	74.0300	-0.377%	139,212	+2.783%
2026-05-18	74.3000	74.5600	74.1500	74.3100	+0.081%	66,812	+2.395%
2026-05-15	74.0100	74.3800	73.8950	74.2500	+0.081%	136,602	+2.478%
2026-05-14	74.1700	74.5192	74.1000	74.1900	-0.067%	96,134	+2.561%
2026-05-13	74.1400	74.3900	73.9600	74.2400	+0.148%	123,664	+2.492%
2026-05-12	73.9900	74.1917	73.6200	74.1300	+0.108%	156,599	+2.644%
2026-05-11	74.2100	74.5199	74.0500	74.0500	-0.283%	67,462	+2.755%
2026-05-08	74.0600	74.4700	74.0300	74.2600	+0.965%	73,988	+2.464%
2026-05-07	73.8600	74.0500	73.5500	73.5500	-0.595%	91,128	+3.453%
2026-05-06	74.1100	74.7900	73.9000	73.9900	+0.149%	97,261	+2.838%
2026-05-05	73.4900	74.0300	73.2500	73.8800	+0.874%	85,386	+2.991%
2026-05-04	73.4600	73.5200	72.9757	73.2400	-0.561%	74,003	+3.891%
2026-05-01	73.9000	74.0813	73.5400	73.6531	-0.186%	139,781	+3.309%
2026-04-30	73.4700	73.8799	73.2801	73.7900	+0.696%	147,809	+3.117%
2026-04-29	72.9400	73.4300	72.9400	73.2800	+0.549%	69,706	+3.835%
2026-04-28	73.1000	73.1600	72.8100	72.8800	-0.055%	103,480	+4.405%
2026-04-27	72.8000	73.3400	72.8000	72.9200	+0.055%	71,723	+4.347%
2026-04-24	72.7200	72.9195	72.5750	72.8800	+0.248%	67,343	+4.405%
2026-04-23	72.4700	72.9100	72.4000	72.7000	+0.317%	91,565	+4.663%
2026-04-22	72.6800	72.6800	72.3300	72.4700	+0.360%	71,808	+4.995%
2026-04-21	72.5600	72.8700	72.2100	72.2100	-0.496%	54,830	+5.373%
2026-04-20	72.4500	72.7000	72.4400	72.5700	+0.221%	63,792	+4.850%
2026-04-17	72.2800	72.6800	72.0900	72.4100	+0.333%	86,800	+5.082%
2026-04-16	72.1000	72.3600	71.9720	72.1700	-0.152%	89,732	+5.432%
2026-04-15	72.4800	72.4800	72.0771	72.2800	-0.345%	92,865	+5.271%
2026-04-14	72.4400	72.6700	72.1494	72.5300	0.000%	127,175	+4.908%
2026-04-13	72.1200	72.5800	71.9500	72.5300	+0.277%	53,760	+4.908%
2026-04-10	72.4200	72.5290	72.1000	72.3300	-0.083%	96,157	+5.198%
2026-04-09	71.6800	72.4499	71.6800	72.3900	+0.991%	162,231	+5.111%
2026-04-08	71.3900	71.8000	71.3400	71.6800	+1.544%	124,140	+6.152%
2026-04-07	70.5700	70.7800	70.4100	70.5900	+0.014%	73,365	+7.791%
2026-04-06	70.4400	70.7699	70.3617	70.5800	+0.057%	82,185	+7.807%
2026-04-02	70.2200	70.6399	70.2200	70.5400	-0.102%	103,709	+7.868%
2026-04-01	70.4700	70.7488	70.4100	70.6118	+0.358%	88,839	+7.758%
2026-03-31	69.9100	70.4699	69.8365	70.3600	+1.325%	118,334	+8.144%
2026-03-30	69.8800	69.9099	69.3200	69.4400	+0.086%	177,542	+9.577%
2026-03-27	69.6700	70.0000	69.2900	69.3800	-0.473%	103,210	+9.671%
2026-03-26	69.9800	70.4400	69.7100	69.7100	-0.571%	53,027	+9.152%
2026-03-25	70.3400	70.5000	70.0577	70.1100	-0.128%	62,186	+8.529%
2026-03-24	69.5200	70.4200	69.5200	70.2000	+0.862%	142,618	+8.390%
2026-03-23	69.9600	70.2200	69.6000	69.6000	+0.317%	82,530	+9.325%
2026-03-20	69.5900	69.8099	69.2900	69.3800	-0.244%	122,156	+9.671%
2026-03-19	69.2800	69.7700	69.2112	69.5500	+0.058%	229,651	+9.403%
2026-03-18	69.8600	70.0500	69.4600	69.5100	-0.842%	74,113	+9.466%
2026-03-17	70.1800	70.3700	69.9901	70.1000	+0.100%	81,660	+8.545%
2026-03-16	69.9000	70.1800	69.7600	70.0300	+0.748%	73,170	+8.653%
2026-03-13	70.0100	70.2523	69.5100	69.5100	-0.785%	142,571	+9.466%
2026-03-12	70.3400	70.3900	69.9100	70.0600	-0.695%	134,086	+8.607%
2026-03-11	70.6800	70.9300	70.3700	70.5500	-0.043%	58,863	+7.853%
2026-03-10	70.6800	71.2000	70.5069	70.5800	-0.381%	68,824	+7.807%
2026-03-09	69.8800	70.8500	69.6850	70.8500	+0.868%	72,565	+7.396%
2026-03-06	70.3100	70.6390	70.1901	70.2400	-1.098%	78,360	+8.329%
2026-03-05	70.9500	71.2100	70.5550	71.0200	-0.155%	83,613	+7.139%
2026-03-04	70.9000	71.4500	70.9000	71.1300	+0.551%	94,156	+6.973%
2026-03-03	70.4000	71.0199	70.1300	70.7400	-0.534%	99,304	+7.563%
2026-03-02	70.7000	71.4800	70.7000	71.1200	-0.189%	82,126	+6.988%
2026-02-27	70.9500	71.3999	70.9500	71.2550	-0.329%	65,060	+6.785%
2026-02-26	71.6800	71.6800	71.0100	71.4900	-0.404%	77,249	+6.434%
2026-02-25	71.3800	71.7900	71.3700	71.7800	+0.673%	72,351	+6.004%
2026-02-24	70.9600	71.3800	70.8650	71.3000	+0.507%	85,373	+6.718%
2026-02-23	71.2500	71.4395	70.7100	70.9400	-0.365%	79,804	+7.260%
2026-02-20	70.7500	71.5700	70.7500	71.2000	+0.480%	83,232	+6.868%
2026-02-19	70.8700	71.1599	70.7600	70.8600	-0.422%	81,584	+7.381%
2026-02-18	70.8200	71.3300	70.8200	71.1600	+0.466%	78,623	+6.928%
2026-02-17	70.6100	71.0100	70.2901	70.8300	+0.028%	86,716	+7.426%
2026-02-13	70.7900	71.1300	70.5700	70.8100	0.000%	71,502	+7.457%
2026-02-12	71.5700	71.7500	70.7300	70.8100	-0.757%	108,885	+7.457%
2026-02-11	71.6900	71.8599	71.2100	71.3500	+0.154%	92,160	+6.643%
2026-02-10	71.6200	71.9000	71.2400	71.2400	-0.503%	89,999	+6.808%
2026-02-09	71.3700	71.8886	71.3600	71.6000	+0.133%	78,246	+6.271%
2026-02-06	70.7600	71.6800	70.7600	71.5050	+1.196%	101,225	+6.412%
2026-02-05	70.8100	71.2000	70.6100	70.6600	-0.953%	76,214	+7.685%
2026-02-04	71.8000	71.8000	71.0200	71.3400	-0.433%	70,602	+6.658%
2026-02-03	72.2500	72.3000	71.4701	71.6500	-0.638%	134,734	+6.197%
2026-02-02	71.6900	72.3900	71.6320	72.1100	+0.544%	145,760	+5.519%
2026-01-30	71.8300	72.0600	71.4500	71.7200	-0.236%	435,155	+6.093%
2026-01-29	71.9800	72.0900	71.2801	71.8900	+0.052%	150,681	+5.842%
2026-01-28	71.9300	72.0500	71.6500	71.8527	-0.232%	76,412	+5.897%
2026-01-27	71.7800	72.0899	71.7201	72.0200	+0.327%	243,764	+5.651%
2026-01-26	71.3800	71.9500	71.3800	71.7850	+0.511%	80,471	+5.997%
2026-01-23	71.1100	71.5200	70.9900	71.4200	+0.225%	106,000	+6.539%
2026-01-22	71.2300	71.4100	70.9500	71.2600	+0.692%	144,653	+6.778%
2026-01-21	70.4200	71.1600	70.3900	70.7700	+0.826%	130,801	+7.517%
2026-01-20	70.6700	70.8800	70.1900	70.1900	-1.681%	109,384	+8.406%
2026-01-16	71.4000	71.4150	71.0600	71.3900	+0.337%	124,053	+6.584%
2026-01-15	71.3200	71.5900	71.1201	71.1500	+0.218%	111,715	+6.943%
2026-01-14	71.0700	71.1900	70.6900	70.9950	-0.539%	161,148	+7.177%
2026-01-13	71.5600	71.5600	71.1400	71.3800	-0.140%	148,657	+6.598%
2026-01-12	71.1200	71.7600	71.1200	71.4800	-0.028%	117,402	+6.449%
2026-01-09	71.0900	71.6100	71.0600	71.5000	+0.450%	124,467	+6.420%
2026-01-08	71.1000	71.2600	70.8382	71.1800	-0.056%	116,488	+6.898%
2026-01-07	71.2500	71.5400	71.0400	71.2200	-0.112%	101,464	+6.838%
2026-01-06	71.1400	71.4200	70.9203	71.3000	0.000%	249,349	+6.718%
2026-01-05	71.1900	71.4300	71.0997	71.3000	+0.408%	100,104	+6.718%
2026-01-02	71.3200	71.4335	70.8050	71.0100	+0.028%	259,664	+7.154%
2025-12-31	71.4800	71.5740	70.9900	70.9900	-0.755%	154,236	+7.184%
2025-12-30	71.5400	71.6300	71.3900	71.5300	-0.181%	138,456	+6.375%
2025-12-29	71.4500	71.7100	71.3501	71.6600	-0.125%	116,622	+6.182%
2025-12-26	71.6800	72.2000	71.4901	71.7500	-0.014%	46,551	+6.049%
2025-12-24	71.3800	71.7700	71.3800	71.7600	+0.546%	38,562	+6.034%
2025-12-23	71.1500	71.5895	71.1500	71.3700	+0.168%	85,123	+6.613%
2025-12-22	71.2400	71.3400	70.9705	71.2500	+0.267%	76,701	+6.793%
2025-12-19	70.8500	71.1500	70.8449	71.0600	+0.794%	73,579	+7.079%
2025-12-18	70.6600	70.9496	70.4901	70.5000	+0.485%	131,904	+7.929%
2025-12-17	70.8300	70.9195	70.1600	70.1600	-0.750%	83,601	+8.452%
2025-12-16	70.7600	70.9900	70.4687	70.6900	-0.155%	62,040	+7.639%
2025-12-15	71.0500	71.0699	70.6500	70.8000	+0.141%	60,715	+7.472%
2025-12-12	71.1100	71.2400	70.5201	70.7000	-1.022%	67,017	+7.624%
2025-12-11	71.1200	71.4900	71.0200	71.4300	+0.123%	86,672	+6.524%
2025-12-10	71.1200	71.4799	70.9764	71.3419	+0.212%	55,525	+6.655%
2025-12-09	71.1500	71.3890	71.1000	71.1907	+0.043%	59,427	+6.882%
2025-12-08	71.5000	71.5000	71.1000	71.1600	-0.210%	60,848	+6.928%
2025-12-05	71.3700	71.6399	71.2801	71.3100	+0.183%	71,107	+6.703%
2025-12-04	71.4900	71.4900	71.0801	71.1800	-0.140%	76,515	+6.898%
2025-12-03	71.3100	71.6500	71.2490	71.2800	-0.558%	90,099	+6.748%
2025-12-02	71.6300	71.8150	71.3700	71.6800	+0.224%	66,898	+6.152%
2025-12-01	71.1200	71.8000	71.1200	71.5200	-0.059%	195,944	+6.390%
2025-11-28	71.4700	71.6400	71.3401	71.5625	+0.157%	41,346	+6.327%
2025-11-26	71.3400	71.6500	70.8000	71.4500	+0.379%	72,064	+6.494%
2025-11-25	70.5700	71.2900	70.5382	71.1800	+0.722%	348,550	+6.898%
2025-11-24	70.5000	70.9700	70.3069	70.6700	+0.641%	180,378	+7.669%
2025-11-21	69.7500	70.6500	69.5401	70.2200	+1.080%	253,291	+8.359%
2025-11-20	71.0900	71.2700	69.4501	69.4700	-1.377%	83,087	+9.529%
2025-11-19	70.1000	70.7213	70.1000	70.4400	+0.428%	62,200	+8.021%
2025-11-18	70.1200	70.5100	69.6901	70.1400	-0.595%	181,268	+8.483%
2025-11-17	70.9300	71.3200	70.2200	70.5600	-0.536%	101,505	+7.837%
2025-11-14	70.6600	71.4800	70.5000	70.9400	-0.365%	118,206	+7.260%
2025-11-13	71.6300	71.8600	71.0500	71.2000	-1.056%	58,041	+6.868%
2025-11-12	71.8600	72.0100	71.7301	71.9600	0.000%	82,662	+5.739%
2025-11-11	71.6100	71.9700	71.5310	71.9600	+0.419%	78,197	+5.739%
2025-11-10	71.3600	71.9100	71.2700	71.6600	+1.043%	66,255	+6.182%
2025-11-07	70.7600	71.0300	70.2700	70.9200	-0.113%	120,352	+7.290%
2025-11-06	71.2600	71.4400	70.7000	71.0000	-0.588%	142,599	+7.169%
2025-11-05	70.9600	71.7000	70.9600	71.4200	+0.762%	87,606	+6.539%
2025-11-04	70.4200	71.0584	70.4200	70.8800	-0.435%	82,652	+7.350%
2025-11-03	71.1400	71.2600	70.7565	71.1900	+0.296%	91,980	+6.883%
2025-10-31	71.4400	71.5333	70.6460	70.9800	-0.197%	188,455	+7.199%
2025-10-30	70.8600	71.5300	70.8600	71.1200	-0.196%	494,138	+6.988%
2025-10-29	71.0600	71.5683	71.0600	71.2600	+0.749%	69,449	+6.778%
2025-10-28	70.6400	70.8600	70.4097	70.7300	+0.042%	103,059	+7.578%
2025-10-27	70.4700	70.7200	70.3066	70.7000	+0.856%	154,488	+7.624%
2025-10-24	70.0300	70.2691	70.0000	70.1000	+0.574%	85,352	+8.545%
2025-10-23	69.4700	69.7800	69.4186	69.7000	+0.346%	221,608	+9.168%
2025-10-22	69.8300	69.9200	69.0600	69.4600	-0.615%	179,076	+9.545%
2025-10-21	69.6600	69.9400	69.4799	69.8900	+0.229%	66,093	+8.871%
2025-10-20	69.5000	69.9000	69.5000	69.7300	+0.606%	48,926	+9.121%
2025-10-17	68.6300	69.4499	68.6300	69.3100	+1.006%	121,653	+9.782%
2025-10-16	69.2800	69.3199	68.4500	68.6200	-0.652%	70,883	+10.886%
2025-10-15	69.3000	69.3000	68.7628	69.0705	+0.153%	90,932	+10.163%
2025-10-14	68.3100	69.2340	68.3100	68.9650	+0.138%	78,839	+10.331%
2025-10-13	68.8000	69.0300	68.4801	68.8700	+1.369%	67,513	+10.484%
2025-10-10	69.3900	69.4600	67.9400	67.9400	-1.778%	93,495	+11.996%
2025-10-09	69.6800	69.8299	69.1500	69.1700	-0.856%	72,933	+10.004%
2025-10-08	69.7100	69.8615	69.5385	69.7670	+0.053%	78,864	+9.063%
2025-10-07	70.0700	70.0755	69.5013	69.7300	-0.471%	95,347	+9.121%
2025-10-06	70.2700	70.2700	69.9000	70.0600	+0.114%	88,800	+8.607%
2025-10-03	70.2700	70.4928	69.9800	69.9800	-0.498%	98,819	+8.731%
2025-10-02	70.3100	70.4200	69.9815	70.3300	+0.242%	76,212	+8.190%
2025-10-01	69.7800	70.2199	69.5755	70.1600	+0.300%	89,047	+8.452%
2025-09-30	69.7600	70.0699	69.6201	69.9500	+0.258%	217,458	+8.778%
2025-09-29	69.8500	69.9500	69.5770	69.7700	+0.086%	146,697	+9.058%
2025-09-26	69.4300	69.7100	69.3000	69.7100	+0.345%	99,500	+9.152%
2025-09-25	69.2600	69.5066	69.0900	69.4700	-0.330%	76,216	+9.529%
2025-09-24	69.6300	69.7900	69.4900	69.7000	-0.115%	78,317	+9.168%
2025-09-23	69.7900	70.0700	69.5400	69.7800	-0.243%	96,092	+9.043%
2025-09-22	69.3700	69.9700	69.3488	69.9500	+0.691%	79,928	+8.778%
2025-09-19	69.3200	69.4700	69.0500	69.4700	+0.492%	106,915	+9.529%
2025-09-18	69.0800	69.4500	69.0773	69.1300	+0.217%	71,343	+10.068%
2025-09-17	68.8300	69.1087	68.7503	68.9800	+0.203%	119,790	+10.307%
2025-09-16	68.9100	68.9882	68.6800	68.8400	+0.044%	79,522	+10.532%
2025-09-15	68.7800	68.9128	68.6301	68.8100	+0.073%	77,212	+10.580%
2025-09-12	68.6900	68.8300	68.5488	68.7600	-0.044%	76,376	+10.660%
2025-09-11	68.2900	68.8000	68.2050	68.7900	+1.221%	68,734	+10.612%
2025-09-10	68.3300	68.3300	67.8401	67.9600	-0.498%	78,627	+11.963%
2025-09-09	68.1100	68.3000	68.0500	68.3000	+0.338%	98,548	+11.406%
2025-09-08	68.0000	68.2399	67.9267	68.0700	+0.339%	74,379	+11.782%
2025-09-05	68.1900	68.2456	67.6976	67.8400	-0.746%	62,761	+12.161%
2025-09-04	67.8100	68.3651	67.6501	68.3500	+0.990%	87,481	+11.324%
2025-09-03	67.5100	67.8253	67.4900	67.6800	+0.550%	76,428	+12.426%
2025-09-02	67.3500	67.5100	67.0200	67.3100	-0.517%	367,966	+13.044%
2025-08-29	67.8000	67.9300	67.4689	67.6600	-0.324%	118,996	+12.459%
2025-08-28	67.8600	68.0300	67.6309	67.8800	-0.103%	151,538	+12.095%
2025-08-27	67.6400	67.9500	67.6400	67.9500	+0.295%	77,857	+11.979%
2025-08-26	67.7200	67.8875	67.5005	67.7500	+0.237%	74,315	+12.310%
2025-08-25	67.6600	67.8700	67.5900	67.5900	-0.044%	124,014	+12.576%
2025-08-22	67.5500	67.9977	67.5500	67.6200	+0.371%	89,314	+12.526%
2025-08-21	67.2500	67.4799	66.7000	67.3700	-0.089%	118,435	+12.943%
2025-08-20	67.3800	67.4954	67.1124	67.4300	+0.178%	91,716	+12.843%
2025-08-19	67.4700	67.5999	67.1267	67.3100	-0.089%	93,418	+13.044%
2025-08-18	67.4300	67.6210	67.3100	67.3700	-0.133%	116,666	+12.943%
2025-08-15	67.6800	67.7205	67.3803	67.4600	-0.310%	74,306	+12.793%
2025-08-14	67.4500	67.7899	67.4500	67.6700	+0.222%	90,821	+12.443%
2025-08-13	67.6400	67.7738	67.5067	67.5200	+0.401%	113,747	+12.693%
2025-08-12	67.0200	67.4799	66.8441	67.2500	+0.628%	109,932	+13.145%
2025-08-11	66.9000	67.1400	66.8200	66.8300	-0.239%	88,724	+13.856%
2025-08-08	66.6300	67.0000	66.6300	66.9900	+1.041%	158,444	+13.584%
2025-08-07	66.8100	66.8200	66.1100	66.3000	-0.867%	137,781	+14.766%
2025-08-06	66.3800	66.9200	66.2800	66.8800	+1.027%	89,171	+13.771%
2025-08-05	66.6100	66.7900	66.2000	66.2000	-0.586%	80,808	+14.940%
2025-08-04	66.3900	66.7000	66.3900	66.5900	+0.650%	122,766	+14.266%
2025-08-01	66.2600	66.3900	65.8400	66.1600	-0.884%	107,342	+15.009%
2025-07-31	67.1900	67.3500	66.5800	66.7500	0.000%	67,645	+13.993%
2025-07-30	66.5200	66.9100	66.4500	66.7500	+0.240%	144,165	+13.993%
2025-07-29	66.7800	66.7800	66.5000	66.5900	-0.120%	157,368	+14.266%
2025-07-28	66.8700	66.9600	66.5701	66.6700	-0.254%	300,911	+14.129%
2025-07-25	66.7900	66.9299	66.5100	66.8400	+0.210%	105,687	+13.839%
2025-07-24	66.7600	66.8699	66.5400	66.7000	+0.452%	118,877	+14.078%
2025-07-23	66.4200	66.6300	66.2600	66.4000	-0.135%	216,307	+14.593%
2025-07-22	66.3100	66.4900	66.1701	66.4900	+0.347%	237,973	+14.438%
2025-07-21	66.1600	66.4100	66.1100	66.2600	+0.166%	275,035	+14.835%
2025-07-18	66.3000	66.3000	65.9901	66.1500	+0.061%	161,053	+15.026%
2025-07-17	65.8500	66.1900	65.8001	66.1100	+0.502%	91,558	+15.096%
2025-07-16	65.9300	66.0200	65.5600	65.7800	-0.015%	820,991	+15.673%
2025-07-15	66.1500	66.2499	65.7100	65.7900	-0.106%	141,048	+15.656%
2025-07-14	65.8000	65.9800	65.7000	65.8600	+0.076%	113,952	+15.533%
2025-07-11	65.8400	65.9387	65.6327	65.8100	-0.409%	116,775	+15.621%
2025-07-10	65.9400	66.0899	65.8300	66.0800	+0.258%	113,454	+15.148%
2025-07-09	66.0600	66.1899	65.8100	65.9100	-0.091%	100,761	+15.445%
2025-07-08	66.3500	66.3500	65.7801	65.9700	-0.543%	145,118	+15.340%
2025-07-07	66.2400	66.5700	65.6800	66.3300	+0.045%	489,982	+14.714%
2025-07-03	66.2000	66.4799	66.1160	66.3000	+0.546%	67,839	+14.766%
2025-07-02	65.9200	66.1792	65.8700	65.9400	-0.453%	128,924	+15.393%
2025-07-01	66.1200	66.7400	66.0200	66.2400	-0.060%	408,052	+14.870%
2025-06-30	66.0700	66.3500	65.8050	66.2800	+0.379%	97,882	+14.801%
2025-06-27	65.8500	66.1400	65.6918	66.0300	+0.979%	111,942	+15.235%
2025-06-26	65.3500	65.6300	65.1711	65.3900	-0.137%	150,557	+16.363%
2025-06-25	65.6500	65.6500	65.3100	65.4800	-0.274%	89,362	+16.203%
2025-06-24	65.4000	65.7000	65.2700	65.6600	+0.721%	80,098	+15.885%
2025-06-23	64.8500	65.1999	64.6870	65.1900	+0.493%	98,121	+16.720%
2025-06-20	65.1900	65.2501	64.6301	64.8700	-0.215%	123,061	+17.296%
2025-06-18	65.1800	65.3900	64.9200	65.0100	-0.261%	93,424	+17.044%
2025-06-17	65.2100	65.4700	65.0101	65.1800	-0.230%	127,339	+16.738%
2025-06-16	65.3000	65.6600	65.2700	65.3300	+0.415%	69,032	+16.470%
2025-06-13	65.2200	65.4700	64.9010	65.0600	-0.778%	117,641	+16.954%
2025-06-12	65.3300	65.7900	65.2200	65.5700	+0.352%	187,305	+16.044%
2025-06-11	65.7100	65.7900	64.9100	65.3400	-0.351%	98,105	+16.452%
2025-06-10	65.6000	65.7399	65.4772	65.5700	-0.304%	66,211	+16.044%
2025-06-09	66.1000	66.1000	65.6400	65.7700	-0.273%	108,330	+15.691%
2025-06-06	65.9500	66.1700	65.7701	65.9500	+0.030%	97,248	+15.375%
2025-06-05	66.1300	66.2400	65.7300	65.9300	-0.167%	68,557	+15.410%
2025-06-04	66.0100	66.1700	65.9000	66.0400	+0.030%	75,202	+15.218%
2025-06-03	65.7900	66.0583	65.6700	66.0200	+0.564%	142,944	+15.253%
2025-06-02	65.2700	65.8900	65.2500	65.6500	+0.183%	108,510	+15.903%
2025-05-30	65.2900	65.5500	65.0612	65.5300	+0.199%	79,417	+16.115%
2025-05-29	65.5900	65.6700	65.1100	65.4000	+0.353%	78,641	+16.346%
2025-05-28	65.3800	65.4800	65.0100	65.1700	-0.367%	102,506	+16.756%
2025-05-27	65.6300	65.6300	64.8750	65.4100	+0.677%	114,819	+16.328%
2025-05-23	64.4700	65.0600	64.4700	64.9700	-0.062%	68,562	+17.116%
2025-05-22	65.1000	65.2300	64.8400	65.0100	-0.261%	153,277	+17.044%
2025-05-21	65.2600	65.6995	64.9791	65.1800	-0.610%	114,544	+16.738%
2025-05-20	65.4700	65.6299	65.2800	65.5800	-0.046%	105,052	+16.026%
2025-05-19	64.9400	65.7500	64.9200	65.6100	+0.382%	164,200	+15.973%
2025-05-16	65.1800	65.5125	65.0712	65.3600	+0.430%	106,324	+16.417%
2025-05-15	64.7500	65.3900	64.7207	65.0800	+0.587%	138,236	+16.918%
2025-05-14	64.8000	65.0000	64.6400	64.7000	-0.123%	108,428	+17.604%
2025-05-13	64.5500	65.0400	64.5500	64.7800	+0.031%	85,026	+17.459%
2025-05-12	64.9000	64.9000	64.2601	64.7600	+1.584%	207,319	+17.495%
2025-05-09	63.9100	64.1200	63.7400	63.7500	-0.359%	133,710	+19.357%
2025-05-08	64.1500	64.2950	63.6900	63.9800	-0.109%	112,796	+18.928%
2025-05-07	63.8200	64.0600	63.6673	64.0500	+0.502%	74,481	+18.798%
2025-05-06	63.7600	64.1000	63.6801	63.7300	-0.732%	93,594	+19.394%
2025-05-05	64.0700	64.6900	63.8400	64.2000	-0.093%	110,928	+18.520%
2025-05-02	64.0600	64.3900	63.8700	64.2600	+0.800%	113,267	+18.410%
2025-05-01	63.9100	64.0137	63.5500	63.7500	+0.346%	102,310	+19.357%
2025-04-30	62.9500	63.7300	62.6424	63.5300	+0.474%	138,827	+19.770%
2025-04-29	62.8600	63.5199	62.8600	63.2300	-0.126%	95,404	+20.338%
2025-04-28	63.2700	63.3500	62.8111	63.3100	+0.333%	157,069	+20.186%
2025-04-25	62.8300	63.2800	62.7018	63.1000	+0.191%	72,327	+20.586%
2025-04-24	62.5000	63.0200	62.4200	62.9800	+0.881%	124,538	+20.816%
2025-04-23	62.6900	62.8500	62.1301	62.4300	+0.499%	139,015	+21.881%
2025-04-22	61.6000	62.2900	61.5300	62.1200	+1.570%	267,603	+22.489%
2025-04-21	61.6400	61.7300	60.8000	61.1600	-1.323%	128,320	+24.411%
2025-04-17	61.9900	62.2100	61.7679	61.9800	+0.389%	99,413	+22.765%
2025-04-16	62.2300	62.5300	61.5243	61.7400	-1.657%	101,814	+23.243%
2025-04-15	62.7100	63.1095	62.5900	62.7800	+0.448%	118,590	+21.201%
2025-04-14	62.8700	62.9500	62.3223	62.5000	+0.547%	143,489	+21.744%
2025-04-11	61.5600	62.5603	61.5600	62.1600	+0.566%	87,876	+22.410%
2025-04-10	62.0400	62.1215	60.7400	61.8100	-1.419%	219,931	+23.103%
2025-04-09	59.8400	62.9500	59.6800	62.7000	+4.396%	234,718	+21.356%
2025-04-08	61.4900	61.9500	59.8800	60.0600	-0.891%	262,644	+26.690%
2025-04-07	59.4300	62.2500	58.8962	60.6000	-0.542%	297,035	+25.561%
2025-04-04	62.1200	62.3300	60.7000	60.9300	-3.163%	150,394	+24.881%
2025-04-03	63.0300	63.4843	62.9200	62.9200	-1.703%	115,276	+20.931%
2025-04-02	63.6300	64.2800	63.6300	64.0100	0.000%	147,654	+18.872%
2025-04-01	63.8000	64.1586	63.5309	64.0100	-0.109%	140,647	+18.872%
2025-03-31	63.2100	64.1200	63.2100	64.0800	+0.961%	226,536	+18.742%
2025-03-28	64.0700	64.2000	63.4700	63.4700	-0.967%	141,795	+19.883%
2025-03-27	64.1000	64.4800	63.9200	64.0900	-0.311%	120,459	+18.724%
2025-03-26	64.5900	64.9499	64.2300	64.2900	-0.480%	158,010	+18.354%
2025-03-25	64.7100	64.8700	64.5300	64.6000	-0.046%	130,193	+17.786%
2025-03-24	64.5200	64.8700	64.4388	64.6300	+0.685%	76,887	+17.732%
2025-03-21	64.0100	64.1900	63.7960	64.1900	-0.124%	74,524	+18.539%
2025-03-20	64.1000	64.5400	64.0300	64.2700	+0.187%	83,398	+18.391%
2025-03-19	64.1100	64.5500	63.8675	64.1500	+0.140%	265,695	+18.613%
2025-03-18	64.2000	64.3900	63.8200	64.0600	-0.543%	91,405	+18.779%
2025-03-17	64.0400	64.5346	63.9700	64.4100	+0.421%	373,281	+18.134%
2025-03-14	63.5700	64.1400	63.5700	64.1400	+1.135%	166,761	+18.631%
2025-03-13	63.9000	64.0067	63.2545	63.4200	-0.798%	145,230	+19.978%
2025-03-12	64.1100	64.1350	63.5436	63.9300	+0.031%	190,856	+19.021%
2025-03-11	64.1900	64.3628	63.5097	63.9100	-0.296%	237,673	+19.058%
2025-03-10	64.4200	64.7299	63.8853	64.1000	-1.354%	180,851	+18.705%
2025-03-07	64.3600	65.1300	64.2500	64.9800	+0.604%	235,908	+17.098%
2025-03-06	64.7400	65.0500	64.2400	64.5900	-1.102%	253,791	+17.805%
2025-03-05	64.8700	65.6700	64.5205	65.3100	+0.725%	196,676	+16.506%
2025-03-04	65.1300	65.4200	64.6224	64.8400	-0.628%	279,000	+17.350%
2025-03-03	66.4600	66.4600	65.1300	65.2500	-1.776%	247,288	+16.613%
2025-02-28	65.5200	66.4600	65.3000	66.4300	+1.435%	111,458	+14.542%
2025-02-27	66.5500	66.7500	65.4617	65.4900	-1.252%	128,503	+16.186%
2025-02-26	66.2800	66.7500	66.1300	66.3200	-0.060%	190,730	+14.732%
2025-02-25	66.5100	66.6800	65.8850	66.3600	+0.060%	129,075	+14.662%
2025-02-24	66.8300	67.0100	66.3200	66.3200	-0.458%	151,774	+14.732%
2025-02-21	67.5700	67.7650	66.6101	66.6254	-1.544%	123,921	+14.206%
2025-02-20	67.8000	67.8000	67.1800	67.6700	-0.471%	227,584	+12.443%
2025-02-19	67.6900	68.0788	67.5600	67.9900	+0.177%	270,013	+11.914%