FTLS
First Trust Long/Short Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:48 PM EDT
77.75USD+0.530%(+0.41)176,070
77.30Bid80.06Ask2.76SpreadFTLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 77.53 | 77.80 | 77.50 | 77.75 | +0.530% | 176,070 | 0.000% |
| 2026-10-02 | 77.12 | 77.42 | 76.96 | 77.34 | +0.572% | 202,958 | +0.530% |
| 2026-10-01 | 76.72 | 77.10 | 76.56 | 76.90 | +0.274% | 175,646 | +1.105% |
| 2026-09-30 | 76.91 | 77.30 | 76.69 | 76.69 | 0.000% | 217,247 | +1.382% |
| 2026-09-29 | 76.96 | 76.96 | 76.53 | 76.69 | -0.364% | 250,217 | +1.382% |
| 2026-09-28 | 76.83 | 77.08 | 76.56 | 76.97 | -0.065% | 143,502 | +1.013% |
| 2026-09-25 | 76.78 | 77.08 | 76.74 | 77.02 | +0.286% | 207,662 | +0.948% |
| 2026-09-24 | 76.49 | 76.87 | 76.49 | 76.80 | -0.072% | 177,245 | +1.237% |
| 2026-09-23 | 76.97 | 77.24 | 76.74 | 76.86 | -0.227% | 290,357 | +1.165% |
| 2026-09-22 | 77.10 | 77.23 | 76.92 | 77.03 | -0.013% | 233,837 | +0.935% |
| 2026-09-21 | 76.82 | 77.29 | 76.76 | 77.04 | +0.509% | 122,606 | +0.922% |
| 2026-09-18 | 76.72 | 76.79 | 76.48 | 76.65 | 0.000% | 72,453 | +1.435% |
| 2026-09-17 | 76.57 | 76.68 | 76.39 | 76.65 | +0.882% | 193,569 | +1.435% |
| 2026-09-16 | 76.34 | 76.55 | 75.80 | 75.98 | -0.432% | 91,394 | +2.330% |
| 2026-09-15 | 76.36 | 76.37 | 76.11 | 76.31 | +0.052% | 108,947 | +1.887% |
| 2026-09-14 | 76.36 | 76.56 | 76.08 | 76.27 | -0.379% | 96,732 | +1.940% |
| 2026-09-11 | 76.43 | 76.82 | 76.43 | 76.56 | +0.407% | 162,637 | +1.554% |
| 2026-09-10 | 76.21 | 76.36 | 76.05 | 76.25 | -0.288% | 67,491 | +1.967% |
| 2026-09-09 | 76.42 | 76.63 | 76.27 | 76.47 | +0.065% | 128,918 | +1.674% |
| 2026-09-08 | 76.67 | 76.67 | 76.22 | 76.42 | -0.521% | 65,676 | +1.740% |
| 2026-09-04 | 76.95 | 77.09 | 76.64 | 76.82 | -0.260% | 305,628 | +1.211% |
| 2026-09-03 | 76.69 | 77.15 | 76.61 | 77.02 | +0.693% | 78,814 | +0.948% |
| 2026-09-02 | 76.36 | 76.54 | 76.27 | 76.49 | +0.156% | 131,963 | +1.647% |
| 2026-09-01 | 76.09 | 76.53 | 76.09 | 76.37 | +0.119% | 82,017 | +1.806% |
| 2026-08-31 | 76.39 | 76.57 | 76.04 | 76.28 | -0.234% | 94,429 | +1.927% |
| 2026-08-28 | 76.77 | 76.94 | 76.32 | 76.46 | -0.418% | 77,278 | +1.689% |
| 2026-08-27 | 76.57 | 76.82 | 76.41 | 76.78 | +0.235% | 101,164 | +1.263% |
| 2026-08-26 | 76.23 | 76.75 | 76.23 | 76.60 | +0.393% | 102,089 | +1.501% |
| 2026-08-25 | 76.09 | 76.33 | 76.01 | 76.30 | +0.464% | 70,406 | +1.900% |
| 2026-08-24 | 75.88 | 76.08 | 75.68 | 75.95 | +0.009% | 92,331 | +2.373% |
| 2026-08-21 | 75.92 | 76.07 | 75.75 | 75.94 | +0.212% | 162,612 | +2.382% |
| 2026-08-20 | 75.89 | 76.19 | 75.59 | 75.78 | -0.119% | 233,369 | +2.600% |
| 2026-08-19 | 76.52 | 76.55 | 75.84 | 75.87 | -0.694% | 155,617 | +2.478% |
| 2026-08-18 | 76.30 | 76.46 | 76.11 | 76.40 | +0.026% | 191,548 | +1.767% |
| 2026-08-17 | 76.48 | 76.64 | 76.37 | 76.38 | -0.078% | 103,376 | +1.794% |
| 2026-08-14 | 76.41 | 76.61 | 76.32 | 76.44 | +0.183% | 56,564 | +1.714% |
| 2026-08-13 | 76.09 | 76.54 | 76.09 | 76.30 | +0.263% | 104,697 | +1.900% |
| 2026-08-12 | 75.94 | 76.23 | 75.89 | 76.10 | +0.715% | 116,241 | +2.168% |
| 2026-08-11 | 76.02 | 76.08 | 75.56 | 75.56 | -0.435% | 77,848 | +2.898% |
| 2026-08-10 | 75.72 | 76.22 | 75.72 | 75.89 | -0.013% | 136,478 | +2.451% |
| 2026-08-07 | 75.97 | 76.04 | 75.45 | 75.90 | +0.384% | 64,758 | +2.437% |
| 2026-08-06 | 75.72 | 76.03 | 75.52 | 75.61 | -0.119% | 134,908 | +2.830% |
| 2026-08-05 | 76.15 | 76.27 | 75.66 | 75.70 | -0.106% | 94,797 | +2.708% |
| 2026-08-04 | 75.38 | 75.94 | 75.04 | 75.78 | +0.946% | 489,367 | +2.600% |
| 2026-08-03 | 75.14 | 75.34 | 74.80 | 75.07 | +0.107% | 87,287 | +3.570% |
| 2026-07-31 | 75.15 | 75.28 | 74.63 | 74.99 | -0.306% | 111,765 | +3.680% |
| 2026-07-30 | 75.00 | 75.31 | 74.74 | 75.22 | +1.184% | 149,089 | +3.363% |
| 2026-07-29 | 75.02 | 75.35 | 74.33 | 74.34 | -0.972% | 125,630 | +4.587% |
| 2026-07-28 | 74.86 | 75.17 | 74.60 | 75.07 | +0.067% | 174,739 | +3.570% |
| 2026-07-27 | 75.27 | 77.52 | 74.66 | 75.02 | -0.027% | 76,403 | +3.639% |
| 2026-07-24 | 74.71 | 75.31 | 74.49 | 75.04 | +0.401% | 62,187 | +3.611% |
| 2026-07-23 | 74.73 | 75.14 | 74.60 | 74.74 | -0.757% | 112,869 | +4.027% |
| 2026-07-22 | 75.26 | 75.58 | 75.26 | 75.31 | +0.186% | 128,716 | +3.240% |
| 2026-07-21 | 74.93 | 75.31 | 74.83 | 75.17 | +0.683% | 99,080 | +3.432% |
| 2026-07-20 | 74.80 | 75.07 | 74.45 | 74.66 | -0.054% | 61,859 | +4.139% |
| 2026-07-17 | 74.21 | 74.79 | 74.17 | 74.70 | +0.215% | 76,078 | +4.083% |
| 2026-07-16 | 74.66 | 74.91 | 74.47 | 74.54 | -0.254% | 92,618 | +4.306% |
| 2026-07-15 | 74.88 | 74.96 | 74.52 | 74.73 | +0.067% | 64,119 | +4.041% |
| 2026-07-14 | 74.97 | 75.14 | 74.63 | 74.68 | +0.080% | 80,099 | +4.111% |
| 2026-07-13 | 74.66 | 74.82 | 74.43 | 74.62 | -0.120% | 88,676 | +4.195% |
| 2026-07-10 | 74.45 | 74.71 | 74.33 | 74.71 | +0.040% | 130,803 | +4.069% |
| 2026-07-09 | 74.48 | 74.71 | 74.32 | 74.68 | +0.715% | 106,712 | +4.111% |
| 2026-07-08 | 74.11 | 74.35 | 73.82 | 74.15 | +0.176% | 116,038 | +4.855% |
| 2026-07-07 | 74.07 | 74.38 | 73.97 | 74.02 | -0.081% | 220,502 | +5.039% |
| 2026-07-06 | 73.95 | 74.72 | 73.95 | 74.08 | +0.244% | 94,842 | +4.954% |
| 2026-07-02 | 73.82 | 74.25 | 73.35 | 73.90 | +0.367% | 87,894 | +5.210% |
| 2026-07-01 | 73.56 | 73.90 | 73.44 | 73.63 | -0.230% | 138,259 | +5.596% |
| 2026-06-30 | 73.54 | 73.90 | 73.54 | 73.80 | +0.231% | 230,487 | +5.352% |
| 2026-06-29 | 73.34 | 73.74 | 73.08 | 73.63 | +0.766% | 640,714 | +5.596% |
| 2026-06-26 | 73.24 | 73.50 | 73.03 | 73.07 | -0.585% | 148,414 | +6.405% |
| 2026-06-25 | 74.08 | 74.08 | 73.46 | 73.50 | -0.568% | 93,658 | +5.782% |
| 2026-06-24 | 74.19 | 74.58 | 73.85 | 73.92 | -0.458% | 181,343 | +5.181% |
| 2026-06-23 | 74.10 | 74.68 | 74.03 | 74.26 | -0.801% | 147,237 | +4.700% |
| 2026-06-22 | 74.68 | 75.11 | 74.68 | 74.86 | +0.483% | 195,127 | +3.861% |
| 2026-06-18 | 74.88 | 75.06 | 74.40 | 74.50 | +0.121% | 62,658 | +4.362% |
| 2026-06-17 | 74.86 | 75.02 | 74.25 | 74.41 | -0.455% | 114,301 | +4.489% |
| 2026-06-16 | 74.92 | 75.09 | 74.70 | 74.75 | +0.027% | 118,976 | +4.013% |
| 2026-06-15 | 74.84 | 74.87 | 74.43 | 74.73 | +0.891% | 134,743 | +4.041% |
| 2026-06-12 | 73.74 | 74.16 | 73.70 | 74.07 | +0.488% | 61,745 | +4.968% |
| 2026-06-11 | 73.11 | 73.88 | 73.11 | 73.71 | +1.000% | 90,544 | +5.481% |
| 2026-06-10 | 73.05 | 73.40 | 72.93 | 72.98 | -0.613% | 140,467 | +6.536% |
| 2026-06-09 | 73.90 | 73.90 | 72.70 | 73.43 | -0.231% | 122,931 | +5.883% |
| 2026-06-08 | 74.31 | 74.33 | 73.54 | 73.60 | -0.473% | 129,595 | +5.639% |
| 2026-06-05 | 74.61 | 74.75 | 73.86 | 73.95 | -1.235% | 132,350 | +5.139% |
| 2026-06-04 | 74.54 | 75.06 | 74.54 | 74.88 | +0.221% | 103,163 | +3.840% |
| 2026-06-03 | 74.56 | 74.91 | 74.37 | 74.71 | +0.121% | 92,157 | +4.069% |
| 2026-06-02 | 74.21 | 74.78 | 74.20 | 74.62 | +0.675% | 123,354 | +4.195% |
| 2026-06-01 | 74.27 | 74.50 | 74.08 | 74.12 | -0.363% | 54,940 | +4.897% |
| 2026-05-29 | 74.40 | 74.71 | 74.31 | 74.39 | -0.081% | 104,228 | +4.517% |
| 2026-05-28 | 74.36 | 74.57 | 74.26 | 74.45 | -0.054% | 77,782 | +4.433% |
| 2026-05-27 | 74.62 | 74.82 | 74.34 | 74.49 | -0.321% | 188,234 | +4.376% |
| 2026-05-26 | 74.67 | 74.95 | 74.53 | 74.73 | +0.107% | 64,664 | +4.041% |
| 2026-05-22 | 74.47 | 74.78 | 74.34 | 74.65 | +0.309% | 67,111 | +4.153% |
| 2026-05-21 | 74.21 | 74.51 | 73.92 | 74.42 | +0.135% | 73,689 | +4.475% |
| 2026-05-20 | 74.21 | 74.54 | 74.04 | 74.32 | +0.392% | 164,170 | +4.615% |
| 2026-05-19 | 74.17 | 74.45 | 73.99 | 74.03 | -0.377% | 139,212 | +5.025% |
| 2026-05-18 | 74.30 | 74.56 | 74.15 | 74.31 | +0.081% | 66,812 | +4.629% |
| 2026-05-15 | 74.01 | 74.38 | 73.89 | 74.25 | +0.081% | 136,602 | +4.714% |
| 2026-05-14 | 74.17 | 74.52 | 74.10 | 74.19 | -0.067% | 96,134 | +4.798% |
| 2026-05-13 | 74.14 | 74.39 | 73.96 | 74.24 | +0.148% | 123,664 | +4.728% |
| 2026-05-12 | 73.99 | 74.19 | 73.62 | 74.13 | +0.108% | 156,599 | +4.883% |
| 2026-05-11 | 74.21 | 74.52 | 74.05 | 74.05 | -0.283% | 67,462 | +4.997% |
| 2026-05-08 | 74.06 | 74.47 | 74.03 | 74.26 | +0.965% | 73,988 | +4.700% |
| 2026-05-07 | 73.86 | 74.05 | 73.55 | 73.55 | -0.595% | 91,128 | +5.710% |
| 2026-05-06 | 74.11 | 74.79 | 73.90 | 73.99 | +0.149% | 97,261 | +5.082% |
| 2026-05-05 | 73.49 | 74.03 | 73.25 | 73.88 | +0.874% | 85,386 | +5.238% |
| 2026-05-04 | 73.46 | 73.52 | 72.98 | 73.24 | -0.561% | 74,003 | +6.158% |
| 2026-05-01 | 73.90 | 74.08 | 73.54 | 73.65 | -0.186% | 139,781 | +5.562% |
| 2026-04-30 | 73.47 | 73.88 | 73.28 | 73.79 | +0.696% | 147,809 | +5.367% |
| 2026-04-29 | 72.94 | 73.43 | 72.94 | 73.28 | +0.549% | 69,706 | +6.100% |
| 2026-04-28 | 73.10 | 73.16 | 72.81 | 72.88 | -0.055% | 103,480 | +6.682% |
| 2026-04-27 | 72.80 | 73.34 | 72.80 | 72.92 | +0.055% | 71,723 | +6.624% |
| 2026-04-24 | 72.72 | 72.92 | 72.58 | 72.88 | +0.248% | 67,343 | +6.682% |
| 2026-04-23 | 72.47 | 72.91 | 72.40 | 72.70 | +0.317% | 91,565 | +6.946% |
| 2026-04-22 | 72.68 | 72.68 | 72.33 | 72.47 | +0.360% | 71,808 | +7.286% |
| 2026-04-21 | 72.56 | 72.87 | 72.21 | 72.21 | -0.496% | 54,830 | +7.672% |
| 2026-04-20 | 72.45 | 72.70 | 72.44 | 72.57 | +0.221% | 63,792 | +7.138% |
| 2026-04-17 | 72.28 | 72.68 | 72.09 | 72.41 | +0.333% | 86,800 | +7.375% |
| 2026-04-16 | 72.10 | 72.36 | 71.97 | 72.17 | -0.152% | 89,732 | +7.732% |
| 2026-04-15 | 72.48 | 72.48 | 72.08 | 72.28 | -0.345% | 92,865 | +7.568% |
| 2026-04-14 | 72.44 | 72.67 | 72.15 | 72.53 | 0.000% | 127,175 | +7.197% |
| 2026-04-13 | 72.12 | 72.58 | 71.95 | 72.53 | +0.277% | 53,760 | +7.197% |
| 2026-04-10 | 72.42 | 72.53 | 72.10 | 72.33 | -0.083% | 96,157 | +7.493% |
| 2026-04-09 | 71.68 | 72.45 | 71.68 | 72.39 | +0.991% | 162,231 | +7.404% |
| 2026-04-08 | 71.39 | 71.80 | 71.34 | 71.68 | +1.544% | 124,140 | +8.468% |
| 2026-04-07 | 70.57 | 70.78 | 70.41 | 70.59 | +0.014% | 73,365 | +10.143% |
| 2026-04-06 | 70.44 | 70.77 | 70.36 | 70.58 | +0.057% | 82,185 | +10.159% |
| 2026-04-02 | 70.22 | 70.64 | 70.22 | 70.54 | -0.102% | 103,709 | +10.221% |
| 2026-04-01 | 70.47 | 70.75 | 70.41 | 70.61 | +0.358% | 88,839 | +10.109% |
| 2026-03-31 | 69.91 | 70.47 | 69.84 | 70.36 | +1.325% | 118,334 | +10.503% |
| 2026-03-30 | 69.88 | 69.91 | 69.32 | 69.44 | +0.086% | 177,542 | +11.967% |
| 2026-03-27 | 69.67 | 70.00 | 69.29 | 69.38 | -0.473% | 103,210 | +12.064% |
| 2026-03-26 | 69.98 | 70.44 | 69.71 | 69.71 | -0.571% | 53,027 | +11.533% |
| 2026-03-25 | 70.34 | 70.50 | 70.06 | 70.11 | -0.128% | 62,186 | +10.897% |
| 2026-03-24 | 69.52 | 70.42 | 69.52 | 70.20 | +0.862% | 142,618 | +10.755% |
| 2026-03-23 | 69.96 | 70.22 | 69.60 | 69.60 | +0.317% | 82,530 | +11.710% |
| 2026-03-20 | 69.59 | 69.81 | 69.29 | 69.38 | -0.244% | 122,156 | +12.064% |
| 2026-03-19 | 69.28 | 69.77 | 69.21 | 69.55 | +0.058% | 229,651 | +11.790% |
| 2026-03-18 | 69.86 | 70.05 | 69.46 | 69.51 | -0.842% | 74,113 | +11.854% |
| 2026-03-17 | 70.18 | 70.37 | 69.99 | 70.10 | +0.100% | 81,660 | +10.913% |
| 2026-03-16 | 69.90 | 70.18 | 69.76 | 70.03 | +0.748% | 73,170 | +11.024% |
| 2026-03-13 | 70.01 | 70.25 | 69.51 | 69.51 | -0.785% | 142,571 | +11.854% |
| 2026-03-12 | 70.34 | 70.39 | 69.91 | 70.06 | -0.695% | 134,086 | +10.976% |
| 2026-03-11 | 70.68 | 70.93 | 70.37 | 70.55 | -0.043% | 58,863 | +10.206% |
| 2026-03-10 | 70.68 | 71.20 | 70.51 | 70.58 | -0.381% | 68,824 | +10.159% |
| 2026-03-09 | 69.88 | 70.85 | 69.69 | 70.85 | +0.868% | 72,565 | +9.739% |
| 2026-03-06 | 70.31 | 70.64 | 70.19 | 70.24 | -1.098% | 78,360 | +10.692% |
| 2026-03-05 | 70.95 | 71.21 | 70.56 | 71.02 | -0.155% | 83,613 | +9.476% |
| 2026-03-04 | 70.90 | 71.45 | 70.90 | 71.13 | +0.551% | 94,156 | +9.307% |
| 2026-03-03 | 70.40 | 71.02 | 70.13 | 70.74 | -0.534% | 99,304 | +9.910% |
| 2026-03-02 | 70.70 | 71.48 | 70.70 | 71.12 | -0.189% | 82,126 | +9.322% |
| 2026-02-27 | 70.95 | 71.40 | 70.95 | 71.25 | -0.329% | 65,060 | +9.115% |
| 2026-02-26 | 71.68 | 71.68 | 71.01 | 71.49 | -0.404% | 77,249 | +8.756% |
| 2026-02-25 | 71.38 | 71.79 | 71.37 | 71.78 | +0.673% | 72,351 | +8.317% |
| 2026-02-24 | 70.96 | 71.38 | 70.86 | 71.30 | +0.507% | 85,373 | +9.046% |
| 2026-02-23 | 71.25 | 71.44 | 70.71 | 70.94 | -0.365% | 79,804 | +9.600% |
| 2026-02-20 | 70.75 | 71.57 | 70.75 | 71.20 | +0.480% | 83,232 | +9.199% |
| 2026-02-19 | 70.87 | 71.16 | 70.76 | 70.86 | -0.422% | 81,584 | +9.723% |
| 2026-02-18 | 70.82 | 71.33 | 70.82 | 71.16 | +0.466% | 78,623 | +9.261% |
| 2026-02-17 | 70.61 | 71.01 | 70.29 | 70.83 | +0.028% | 86,716 | +9.770% |
| 2026-02-13 | 70.79 | 71.13 | 70.57 | 70.81 | 0.000% | 71,502 | +9.801% |
| 2026-02-12 | 71.57 | 71.75 | 70.73 | 70.81 | -0.757% | 108,885 | +9.801% |
| 2026-02-11 | 71.69 | 71.86 | 71.21 | 71.35 | +0.154% | 92,160 | +8.970% |
| 2026-02-10 | 71.62 | 71.90 | 71.24 | 71.24 | -0.503% | 89,999 | +9.138% |
| 2026-02-09 | 71.37 | 71.89 | 71.36 | 71.60 | +0.133% | 78,246 | +8.589% |
| 2026-02-06 | 70.76 | 71.68 | 70.76 | 71.50 | +1.196% | 101,225 | +8.734% |
| 2026-02-05 | 70.81 | 71.20 | 70.61 | 70.66 | -0.953% | 76,214 | +10.034% |
| 2026-02-04 | 71.80 | 71.80 | 71.02 | 71.34 | -0.433% | 70,602 | +8.985% |
| 2026-02-03 | 72.25 | 72.30 | 71.47 | 71.65 | -0.638% | 134,734 | +8.514% |
| 2026-02-02 | 71.69 | 72.39 | 71.63 | 72.11 | +0.544% | 145,760 | +7.821% |
| 2026-01-30 | 71.83 | 72.06 | 71.45 | 71.72 | -0.236% | 435,155 | +8.408% |
| 2026-01-29 | 71.98 | 72.09 | 71.28 | 71.89 | +0.052% | 150,681 | +8.151% |
| 2026-01-28 | 71.93 | 72.05 | 71.65 | 71.85 | -0.232% | 76,412 | +8.207% |
| 2026-01-27 | 71.78 | 72.09 | 71.72 | 72.02 | +0.327% | 243,764 | +7.956% |
| 2026-01-26 | 71.38 | 71.95 | 71.38 | 71.78 | +0.511% | 80,471 | +8.310% |
| 2026-01-23 | 71.11 | 71.52 | 70.99 | 71.42 | +0.225% | 106,000 | +8.863% |
| 2026-01-22 | 71.23 | 71.41 | 70.95 | 71.26 | +0.692% | 144,653 | +9.107% |
| 2026-01-21 | 70.42 | 71.16 | 70.39 | 70.77 | +0.826% | 130,801 | +9.863% |
| 2026-01-20 | 70.67 | 70.88 | 70.19 | 70.19 | -1.681% | 109,384 | +10.771% |
| 2026-01-16 | 71.40 | 71.42 | 71.06 | 71.39 | +0.337% | 124,053 | +8.909% |
| 2026-01-15 | 71.32 | 71.59 | 71.12 | 71.15 | +0.218% | 111,715 | +9.276% |
| 2026-01-14 | 71.07 | 71.19 | 70.69 | 71.00 | -0.539% | 161,148 | +9.515% |
| 2026-01-13 | 71.56 | 71.56 | 71.14 | 71.38 | -0.140% | 148,657 | +8.924% |
| 2026-01-12 | 71.12 | 71.76 | 71.12 | 71.48 | -0.028% | 117,402 | +8.772% |
| 2026-01-09 | 71.09 | 71.61 | 71.06 | 71.50 | +0.450% | 124,467 | +8.741% |
| 2026-01-08 | 71.10 | 71.26 | 70.84 | 71.18 | -0.056% | 116,488 | +9.230% |
| 2026-01-07 | 71.25 | 71.54 | 71.04 | 71.22 | -0.112% | 101,464 | +9.169% |
| 2026-01-06 | 71.14 | 71.42 | 70.92 | 71.30 | 0.000% | 249,349 | +9.046% |
| 2026-01-05 | 71.19 | 71.43 | 71.10 | 71.30 | +0.408% | 100,104 | +9.046% |
| 2026-01-02 | 71.32 | 71.43 | 70.81 | 71.01 | +0.028% | 259,664 | +9.492% |
| 2025-12-31 | 71.48 | 71.57 | 70.99 | 70.99 | -0.755% | 154,236 | +9.522% |
| 2025-12-30 | 71.54 | 71.63 | 71.39 | 71.53 | -0.181% | 138,456 | +8.696% |
| 2025-12-29 | 71.45 | 71.71 | 71.35 | 71.66 | -0.125% | 116,622 | +8.498% |
| 2025-12-26 | 71.68 | 72.20 | 71.49 | 71.75 | -0.014% | 46,551 | +8.362% |
| 2025-12-24 | 71.38 | 71.77 | 71.38 | 71.76 | +0.546% | 38,562 | +8.347% |
| 2025-12-23 | 71.15 | 71.59 | 71.15 | 71.37 | +0.168% | 85,123 | +8.939% |
| 2025-12-22 | 71.24 | 71.34 | 70.97 | 71.25 | +0.267% | 76,701 | +9.123% |
| 2025-12-19 | 70.85 | 71.15 | 70.84 | 71.06 | +0.794% | 73,579 | +9.415% |
| 2025-12-18 | 70.66 | 70.95 | 70.49 | 70.50 | +0.485% | 131,904 | +10.284% |
| 2025-12-17 | 70.83 | 70.92 | 70.16 | 70.16 | -0.750% | 83,601 | +10.818% |
| 2025-12-16 | 70.76 | 70.99 | 70.47 | 70.69 | -0.155% | 62,040 | +9.987% |
| 2025-12-15 | 71.05 | 71.07 | 70.65 | 70.80 | +0.141% | 60,715 | +9.816% |
| 2025-12-12 | 71.11 | 71.24 | 70.52 | 70.70 | -1.022% | 67,017 | +9.972% |
| 2025-12-11 | 71.12 | 71.49 | 71.02 | 71.43 | +0.123% | 86,672 | +8.848% |
| 2025-12-10 | 71.12 | 71.48 | 70.98 | 71.34 | +0.212% | 55,525 | +8.982% |
| 2025-12-09 | 71.15 | 71.39 | 71.10 | 71.19 | +0.043% | 59,427 | +9.214% |
| 2025-12-08 | 71.50 | 71.50 | 71.10 | 71.16 | -0.210% | 60,848 | +9.261% |
| 2025-12-05 | 71.37 | 71.64 | 71.28 | 71.31 | +0.183% | 71,107 | +9.031% |
| 2025-12-04 | 71.49 | 71.49 | 71.08 | 71.18 | -0.140% | 76,515 | +9.230% |
| 2025-12-03 | 71.31 | 71.65 | 71.25 | 71.28 | -0.558% | 90,099 | +9.077% |
| 2025-12-02 | 71.63 | 71.81 | 71.37 | 71.68 | +0.224% | 66,898 | +8.468% |
| 2025-12-01 | 71.12 | 71.80 | 71.12 | 71.52 | -0.059% | 195,944 | +8.711% |
| 2025-11-28 | 71.47 | 71.64 | 71.34 | 71.56 | +0.157% | 41,346 | +8.646% |
| 2025-11-26 | 71.34 | 71.65 | 70.80 | 71.45 | +0.379% | 72,064 | +8.817% |
| 2025-11-25 | 70.57 | 71.29 | 70.54 | 71.18 | +0.722% | 348,550 | +9.230% |
| 2025-11-24 | 70.50 | 70.97 | 70.31 | 70.67 | +0.641% | 180,378 | +10.018% |
| 2025-11-21 | 69.75 | 70.65 | 69.54 | 70.22 | +1.080% | 253,291 | +10.723% |
| 2025-11-20 | 71.09 | 71.27 | 69.45 | 69.47 | -1.377% | 83,087 | +11.919% |
| 2025-11-19 | 70.10 | 70.72 | 70.10 | 70.44 | +0.428% | 62,200 | +10.378% |
| 2025-11-18 | 70.12 | 70.51 | 69.69 | 70.14 | -0.595% | 181,268 | +10.850% |
| 2025-11-17 | 70.93 | 71.32 | 70.22 | 70.56 | -0.536% | 101,505 | +10.190% |
| 2025-11-14 | 70.66 | 71.48 | 70.50 | 70.94 | -0.365% | 118,206 | +9.600% |
| 2025-11-13 | 71.63 | 71.86 | 71.05 | 71.20 | -1.056% | 58,041 | +9.199% |
| 2025-11-12 | 71.86 | 72.01 | 71.73 | 71.96 | 0.000% | 82,662 | +8.046% |
| 2025-11-11 | 71.61 | 71.97 | 71.53 | 71.96 | +0.419% | 78,197 | +8.046% |
| 2025-11-10 | 71.36 | 71.91 | 71.27 | 71.66 | +1.043% | 66,255 | +8.498% |
| 2025-11-07 | 70.76 | 71.03 | 70.27 | 70.92 | -0.113% | 120,352 | +9.631% |
| 2025-11-06 | 71.26 | 71.44 | 70.70 | 71.00 | -0.588% | 142,599 | +9.507% |
| 2025-11-05 | 70.96 | 71.70 | 70.96 | 71.42 | +0.762% | 87,606 | +8.863% |
| 2025-11-04 | 70.42 | 71.06 | 70.42 | 70.88 | -0.435% | 82,652 | +9.692% |
| 2025-11-03 | 71.14 | 71.26 | 70.76 | 71.19 | +0.296% | 91,980 | +9.215% |
| 2025-10-31 | 71.44 | 71.53 | 70.65 | 70.98 | -0.197% | 188,455 | +9.538% |
| 2025-10-30 | 70.86 | 71.53 | 70.86 | 71.12 | -0.196% | 494,138 | +9.322% |
| 2025-10-29 | 71.06 | 71.57 | 71.06 | 71.26 | +0.749% | 69,449 | +9.107% |
| 2025-10-28 | 70.64 | 70.86 | 70.41 | 70.73 | +0.042% | 103,059 | +9.925% |
| 2025-10-27 | 70.47 | 70.72 | 70.31 | 70.70 | +0.856% | 154,488 | +9.972% |
| 2025-10-24 | 70.03 | 70.27 | 70.00 | 70.10 | +0.574% | 85,352 | +10.913% |
| 2025-10-23 | 69.47 | 69.78 | 69.42 | 69.70 | +0.346% | 221,608 | +11.549% |
| 2025-10-22 | 69.83 | 69.92 | 69.06 | 69.46 | -0.615% | 179,076 | +11.935% |
| 2025-10-21 | 69.66 | 69.94 | 69.48 | 69.89 | +0.229% | 66,093 | +11.246% |
| 2025-10-20 | 69.50 | 69.90 | 69.50 | 69.73 | +0.606% | 48,926 | +11.502% |
| 2025-10-17 | 68.63 | 69.45 | 68.63 | 69.31 | +1.006% | 121,653 | +12.177% |
| 2025-10-16 | 69.28 | 69.32 | 68.45 | 68.62 | -0.652% | 70,883 | +13.305% |
| 2025-10-15 | 69.30 | 69.30 | 68.76 | 69.07 | +0.153% | 90,932 | +12.566% |
| 2025-10-14 | 68.31 | 69.23 | 68.31 | 68.97 | +0.138% | 78,839 | +12.738% |
| 2025-10-13 | 68.80 | 69.03 | 68.48 | 68.87 | +1.369% | 67,513 | +12.894% |
| 2025-10-10 | 69.39 | 69.46 | 67.94 | 67.94 | -1.778% | 93,495 | +14.439% |
| 2025-10-09 | 69.68 | 69.83 | 69.15 | 69.17 | -0.856% | 72,933 | +12.404% |
| 2025-10-08 | 69.71 | 69.86 | 69.54 | 69.77 | +0.053% | 78,864 | +11.442% |
| 2025-10-07 | 70.07 | 70.08 | 69.50 | 69.73 | -0.471% | 95,347 | +11.502% |
| 2025-10-06 | 70.27 | 70.27 | 69.90 | 70.06 | +0.114% | 88,800 | +10.976% |
| 2025-10-03 | 70.27 | 70.49 | 69.98 | 69.98 | -0.498% | 98,819 | +11.103% |
| 2025-10-02 | 70.31 | 70.42 | 69.98 | 70.33 | +0.242% | 76,212 | +10.550% |
| 2025-10-01 | 69.78 | 70.22 | 69.58 | 70.16 | +0.300% | 89,047 | +10.818% |
| 2025-09-30 | 69.76 | 70.07 | 69.62 | 69.95 | +0.258% | 217,458 | +11.151% |
| 2025-09-29 | 69.85 | 69.95 | 69.58 | 69.77 | +0.086% | 146,697 | +11.438% |
| 2025-09-26 | 69.43 | 69.71 | 69.30 | 69.71 | +0.345% | 99,500 | +11.533% |
| 2025-09-25 | 69.26 | 69.51 | 69.09 | 69.47 | -0.330% | 76,216 | +11.919% |
| 2025-09-24 | 69.63 | 69.79 | 69.49 | 69.70 | -0.115% | 78,317 | +11.549% |
| 2025-09-23 | 69.79 | 70.07 | 69.54 | 69.78 | -0.243% | 96,092 | +11.422% |
| 2025-09-22 | 69.37 | 69.97 | 69.35 | 69.95 | +0.691% | 79,928 | +11.151% |
| 2025-09-19 | 69.32 | 69.47 | 69.05 | 69.47 | +0.492% | 106,915 | +11.919% |
| 2025-09-18 | 69.08 | 69.45 | 69.08 | 69.13 | +0.217% | 71,343 | +12.469% |
| 2025-09-17 | 68.83 | 69.11 | 68.75 | 68.98 | +0.203% | 119,790 | +12.714% |
| 2025-09-16 | 68.91 | 68.99 | 68.68 | 68.84 | +0.044% | 79,522 | +12.943% |
| 2025-09-15 | 68.78 | 68.91 | 68.63 | 68.81 | +0.073% | 77,212 | +12.992% |
| 2025-09-12 | 68.69 | 68.83 | 68.55 | 68.76 | -0.044% | 76,376 | +13.074% |
| 2025-09-11 | 68.29 | 68.80 | 68.20 | 68.79 | +1.221% | 68,734 | +13.025% |
| 2025-09-10 | 68.33 | 68.33 | 67.84 | 67.96 | -0.498% | 78,627 | +14.406% |
| 2025-09-09 | 68.11 | 68.30 | 68.05 | 68.30 | +0.338% | 98,548 | +13.836% |
| 2025-09-08 | 68.00 | 68.24 | 67.93 | 68.07 | +0.339% | 74,379 | +14.221% |
| 2025-09-05 | 68.19 | 68.25 | 67.70 | 67.84 | -0.746% | 62,761 | +14.608% |
| 2025-09-04 | 67.81 | 68.37 | 67.65 | 68.35 | +0.990% | 87,481 | +13.753% |
| 2025-09-03 | 67.51 | 67.83 | 67.49 | 67.68 | +0.550% | 76,428 | +14.879% |
| 2025-09-02 | 67.35 | 67.51 | 67.02 | 67.31 | -0.517% | 367,966 | +15.510% |
| 2025-08-29 | 67.80 | 67.93 | 67.47 | 67.66 | -0.324% | 118,996 | +14.913% |
| 2025-08-28 | 67.86 | 68.03 | 67.63 | 67.88 | -0.103% | 151,538 | +14.540% |
| 2025-08-27 | 67.64 | 67.95 | 67.64 | 67.95 | +0.295% | 77,857 | +14.422% |
| 2025-08-26 | 67.72 | 67.89 | 67.50 | 67.75 | +0.237% | 74,315 | +14.760% |
| 2025-08-25 | 67.66 | 67.87 | 67.59 | 67.59 | -0.044% | 124,014 | +15.032% |
| 2025-08-22 | 67.55 | 68.00 | 67.55 | 67.62 | +0.371% | 89,314 | +14.981% |
| 2025-08-21 | 67.25 | 67.48 | 66.70 | 67.37 | -0.089% | 118,435 | +15.407% |
| 2025-08-20 | 67.38 | 67.50 | 67.11 | 67.43 | +0.178% | 91,716 | +15.305% |
| 2025-08-19 | 67.47 | 67.60 | 67.13 | 67.31 | -0.089% | 93,418 | +15.510% |
| 2025-08-18 | 67.43 | 67.62 | 67.31 | 67.37 | -0.133% | 116,666 | +15.407% |
| 2025-08-15 | 67.68 | 67.72 | 67.38 | 67.46 | -0.310% | 74,306 | +15.253% |
| 2025-08-14 | 67.45 | 67.79 | 67.45 | 67.67 | +0.222% | 90,821 | +14.896% |
| 2025-08-13 | 67.64 | 67.77 | 67.51 | 67.52 | +0.401% | 113,747 | +15.151% |
| 2025-08-12 | 67.02 | 67.48 | 66.84 | 67.25 | +0.628% | 109,932 | +15.613% |
| 2025-08-11 | 66.90 | 67.14 | 66.82 | 66.83 | -0.239% | 88,724 | +16.340% |
| 2025-08-08 | 66.63 | 67.00 | 66.63 | 66.99 | +1.041% | 158,444 | +16.062% |
| 2025-08-07 | 66.81 | 66.82 | 66.11 | 66.30 | -0.867% | 137,781 | +17.270% |
| 2025-08-06 | 66.38 | 66.92 | 66.28 | 66.88 | +1.027% | 89,171 | +16.253% |
| 2025-08-05 | 66.61 | 66.79 | 66.20 | 66.20 | -0.586% | 80,808 | +17.447% |
| 2025-08-04 | 66.39 | 66.70 | 66.39 | 66.59 | +0.650% | 122,766 | +16.759% |
| 2025-08-01 | 66.26 | 66.39 | 65.84 | 66.16 | -0.884% | 107,342 | +17.518% |
| 2025-07-31 | 67.19 | 67.35 | 66.58 | 66.75 | 0.000% | 67,645 | +16.479% |
| 2025-07-30 | 66.52 | 66.91 | 66.45 | 66.75 | +0.240% | 144,165 | +16.479% |
| 2025-07-29 | 66.78 | 66.78 | 66.50 | 66.59 | -0.120% | 157,368 | +16.759% |
| 2025-07-28 | 66.87 | 66.96 | 66.57 | 66.67 | -0.254% | 300,911 | +16.619% |
| 2025-07-25 | 66.79 | 66.93 | 66.51 | 66.84 | +0.210% | 105,687 | +16.323% |
| 2025-07-24 | 66.76 | 66.87 | 66.54 | 66.70 | +0.452% | 118,877 | +16.567% |
| 2025-07-23 | 66.42 | 66.63 | 66.26 | 66.40 | -0.135% | 216,307 | +17.093% |
| 2025-07-22 | 66.31 | 66.49 | 66.17 | 66.49 | +0.347% | 237,973 | +16.935% |
| 2025-07-21 | 66.16 | 66.41 | 66.11 | 66.26 | +0.166% | 275,035 | +17.341% |
| 2025-07-18 | 66.30 | 66.30 | 65.99 | 66.15 | +0.061% | 161,053 | +17.536% |
| 2025-07-17 | 65.85 | 66.19 | 65.80 | 66.11 | +0.502% | 91,558 | +17.607% |
| 2025-07-16 | 65.93 | 66.02 | 65.56 | 65.78 | -0.015% | 820,991 | +18.197% |
| 2025-07-15 | 66.15 | 66.25 | 65.71 | 65.79 | -0.106% | 141,048 | +18.179% |
| 2025-07-14 | 65.80 | 65.98 | 65.70 | 65.86 | +0.076% | 113,952 | +18.053% |
| 2025-07-11 | 65.84 | 65.94 | 65.63 | 65.81 | -0.409% | 116,775 | +18.143% |
| 2025-07-10 | 65.94 | 66.09 | 65.83 | 66.08 | +0.258% | 113,454 | +17.660% |
| 2025-07-09 | 66.06 | 66.19 | 65.81 | 65.91 | -0.091% | 100,761 | +17.964% |
| 2025-07-08 | 66.35 | 66.35 | 65.78 | 65.97 | -0.543% | 145,118 | +17.857% |
| 2025-07-07 | 66.24 | 66.57 | 65.68 | 66.33 | +0.045% | 489,982 | +17.217% |
| 2025-07-03 | 66.20 | 66.48 | 66.12 | 66.30 | +0.546% | 67,839 | +17.270% |
| 2025-07-02 | 65.92 | 66.18 | 65.87 | 65.94 | -0.453% | 128,924 | +17.910% |
| 2025-07-01 | 66.12 | 66.74 | 66.02 | 66.24 | -0.060% | 408,052 | +17.376% |
| 2025-06-30 | 66.07 | 66.35 | 65.81 | 66.28 | +0.379% | 97,882 | +17.305% |
| 2025-06-27 | 65.85 | 66.14 | 65.69 | 66.03 | +0.979% | 111,942 | +17.750% |
| 2025-06-26 | 65.35 | 65.63 | 65.17 | 65.39 | -0.137% | 150,557 | +18.902% |
| 2025-06-25 | 65.65 | 65.65 | 65.31 | 65.48 | -0.274% | 89,362 | +18.739% |
| 2025-06-24 | 65.40 | 65.70 | 65.27 | 65.66 | +0.721% | 80,098 | +18.413% |
| 2025-06-23 | 64.85 | 65.20 | 64.69 | 65.19 | +0.493% | 98,121 | +19.267% |
| 2025-06-20 | 65.19 | 65.25 | 64.63 | 64.87 | -0.215% | 123,061 | +19.855% |
| 2025-06-18 | 65.18 | 65.39 | 64.92 | 65.01 | -0.261% | 93,424 | +19.597% |
| 2025-06-17 | 65.21 | 65.47 | 65.01 | 65.18 | -0.230% | 127,339 | +19.285% |
| 2025-06-16 | 65.30 | 65.66 | 65.27 | 65.33 | +0.415% | 69,032 | +19.011% |
| 2025-06-13 | 65.22 | 65.47 | 64.90 | 65.06 | -0.778% | 117,641 | +19.505% |
| 2025-06-12 | 65.33 | 65.79 | 65.22 | 65.57 | +0.352% | 187,305 | +18.576% |
| 2025-06-11 | 65.71 | 65.79 | 64.91 | 65.34 | -0.351% | 98,105 | +18.993% |
| 2025-06-10 | 65.60 | 65.74 | 65.48 | 65.57 | -0.304% | 66,211 | +18.576% |
| 2025-06-09 | 66.10 | 66.10 | 65.64 | 65.77 | -0.273% | 108,330 | +18.215% |
| 2025-06-06 | 65.95 | 66.17 | 65.77 | 65.95 | +0.030% | 97,248 | +17.892% |
| 2025-06-05 | 66.13 | 66.24 | 65.73 | 65.93 | -0.167% | 68,557 | +17.928% |
| 2025-06-04 | 66.01 | 66.17 | 65.90 | 66.04 | +0.030% | 75,202 | +17.732% |
| 2025-06-03 | 65.79 | 66.06 | 65.67 | 66.02 | +0.564% | 142,944 | +17.767% |
| 2025-06-02 | 65.27 | 65.89 | 65.25 | 65.65 | +0.183% | 108,510 | +18.431% |
| 2025-05-30 | 65.29 | 65.55 | 65.06 | 65.53 | +0.199% | 79,417 | +18.648% |
| 2025-05-29 | 65.59 | 65.67 | 65.11 | 65.40 | +0.353% | 78,641 | +18.884% |
| 2025-05-28 | 65.38 | 65.48 | 65.01 | 65.17 | -0.367% | 102,506 | +19.303% |
| 2025-05-27 | 65.63 | 65.63 | 64.88 | 65.41 | +0.677% | 114,819 | +18.866% |
| 2025-05-23 | 64.47 | 65.06 | 64.47 | 64.97 | -0.062% | 68,562 | +19.671% |
| 2025-05-22 | 65.10 | 65.23 | 64.84 | 65.01 | -0.261% | 153,277 | +19.597% |
| 2025-05-21 | 65.26 | 65.70 | 64.98 | 65.18 | -0.610% | 114,544 | +19.285% |
| 2025-05-20 | 65.47 | 65.63 | 65.28 | 65.58 | -0.046% | 105,052 | +18.557% |
| 2025-05-19 | 64.94 | 65.75 | 64.92 | 65.61 | +0.382% | 164,200 | +18.503% |
| 2025-05-16 | 65.18 | 65.51 | 65.07 | 65.36 | +0.430% | 106,324 | +18.957% |
| 2025-05-15 | 64.75 | 65.39 | 64.72 | 65.08 | +0.587% | 138,236 | +19.468% |
| 2025-05-14 | 64.80 | 65.00 | 64.64 | 64.70 | -0.123% | 108,428 | +20.170% |
| 2025-05-13 | 64.55 | 65.04 | 64.55 | 64.78 | +0.031% | 85,026 | +20.022% |
| 2025-05-12 | 64.90 | 64.90 | 64.26 | 64.76 | +1.584% | 207,319 | +20.059% |
| 2025-05-09 | 63.91 | 64.12 | 63.74 | 63.75 | -0.359% | 133,710 | +21.961% |
| 2025-05-08 | 64.15 | 64.30 | 63.69 | 63.98 | -0.109% | 112,796 | +21.522% |
| 2025-05-07 | 63.82 | 64.06 | 63.67 | 64.05 | +0.502% | 74,481 | +21.390% |
| 2025-05-06 | 63.76 | 64.10 | 63.68 | 63.73 | -0.732% | 93,594 | +21.999% |
| 2025-05-05 | 64.07 | 64.69 | 63.84 | 64.20 | -0.093% | 110,928 | +21.106% |
| 2025-05-02 | 64.06 | 64.39 | 63.87 | 64.26 | +0.800% | 113,267 | +20.993% |
| 2025-05-01 | 63.91 | 64.01 | 63.55 | 63.75 | +0.346% | 102,310 | +21.961% |
| 2025-04-30 | 62.95 | 63.73 | 62.64 | 63.53 | +0.474% | 138,827 | +22.383% |
| 2025-04-29 | 62.86 | 63.52 | 62.86 | 63.23 | -0.126% | 95,404 | +22.964% |
| 2025-04-28 | 63.27 | 63.35 | 62.81 | 63.31 | +0.333% | 157,069 | +22.808% |
| 2025-04-25 | 62.83 | 63.28 | 62.70 | 63.10 | +0.191% | 72,327 | +23.217% |
| 2025-04-24 | 62.50 | 63.02 | 62.42 | 62.98 | +0.881% | 124,538 | +23.452% |
| 2025-04-23 | 62.69 | 62.85 | 62.13 | 62.43 | +0.499% | 139,015 | +24.539% |
| 2025-04-22 | 61.60 | 62.29 | 61.53 | 62.12 | +1.570% | 267,603 | +25.161% |
| 2025-04-21 | 61.64 | 61.73 | 60.80 | 61.16 | -1.323% | 128,320 | +27.126% |
| 2025-04-17 | 61.99 | 62.21 | 61.77 | 61.98 | +0.389% | 99,413 | +25.444% |
| 2025-04-16 | 62.23 | 62.53 | 61.52 | 61.74 | -1.657% | 101,814 | +25.931% |
| 2025-04-15 | 62.71 | 63.11 | 62.59 | 62.78 | 0.000% | 118,590 | +23.845% |