FTWO
Strive Natural Resources and Security ETF
stockNYSEETF
Market OpenOct 5, 2026 9:49:05 AM EDT
44.04USD-1.280%(-0.57)742
44.51Bid44.65Ask0.14SpreadFTWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.04 | 44.04 | 44.04 | 44.04 | -1.280% | 742 | 0.000% |
| 2026-10-02 | 44.59 | 44.61 | 44.31 | 44.61 | +0.687% | 4,575 | -1.280% |
| 2026-10-01 | 44.22 | 44.41 | 44.06 | 44.31 | +0.179% | 21,559 | -0.601% |
| 2026-09-30 | 44.60 | 44.60 | 44.19 | 44.23 | -0.919% | 5,839 | -0.424% |
| 2026-09-29 | 44.64 | 44.88 | 44.61 | 44.64 | +0.012% | 2,411 | -1.338% |
| 2026-09-28 | 44.76 | 44.85 | 44.63 | 44.63 | -1.529% | 2,759 | -1.326% |
| 2026-09-25 | 45.28 | 45.33 | 45.23 | 45.33 | -0.347% | 3,979 | -2.835% |
| 2026-09-24 | 45.74 | 45.74 | 45.48 | 45.48 | -1.113% | 3,385 | -3.173% |
| 2026-09-23 | 46.03 | 46.16 | 45.93 | 45.99 | -0.692% | 2,626 | -4.250% |
| 2026-09-22 | 45.78 | 46.32 | 45.78 | 46.32 | +0.807% | 4,328 | -4.913% |
| 2026-09-21 | 46.17 | 46.17 | 45.88 | 45.94 | -0.257% | 4,489 | -4.145% |
| 2026-09-18 | 46.30 | 46.30 | 46.04 | 46.06 | -0.878% | 12,907 | -4.392% |
| 2026-09-17 | 46.44 | 46.50 | 46.39 | 46.47 | +1.300% | 2,417 | -5.232% |
| 2026-09-16 | 46.50 | 46.50 | 45.87 | 45.87 | -1.057% | 2,540 | -4.000% |
| 2026-09-15 | 46.27 | 46.45 | 46.13 | 46.37 | +0.205% | 4,472 | -5.015% |
| 2026-09-14 | 46.35 | 46.50 | 46.27 | 46.27 | -1.721% | 3,079 | -4.820% |
| 2026-09-11 | 47.24 | 47.49 | 47.08 | 47.08 | -0.264% | 25,487 | -6.458% |
| 2026-09-10 | 47.34 | 47.46 | 47.20 | 47.20 | -1.636% | 5,022 | -6.705% |
| 2026-09-09 | 48.28 | 48.42 | 47.99 | 47.99 | -0.487% | 2,358 | -8.231% |
| 2026-09-08 | 48.55 | 48.55 | 48.22 | 48.23 | +0.278% | 14,183 | -8.678% |
| 2026-09-04 | 47.98 | 48.21 | 47.78 | 48.09 | -0.157% | 3,938 | -8.424% |
| 2026-09-03 | 48.45 | 48.45 | 48.01 | 48.17 | +0.702% | 3,526 | -8.568% |
| 2026-09-02 | 47.42 | 47.83 | 47.42 | 47.83 | +1.306% | 2,889 | -7.926% |
| 2026-09-01 | 47.10 | 47.41 | 46.85 | 47.21 | +0.020% | 5,989 | -6.724% |
| 2026-08-31 | 46.98 | 47.21 | 46.98 | 47.21 | +0.245% | 4,403 | -6.705% |
| 2026-08-28 | 47.71 | 47.71 | 46.85 | 47.09 | -1.080% | 2,622 | -6.477% |
| 2026-08-27 | 47.73 | 47.74 | 47.55 | 47.60 | -0.410% | 6,547 | -7.487% |
| 2026-08-26 | 48.08 | 48.17 | 47.80 | 47.80 | -0.357% | 4,608 | -7.866% |
| 2026-08-25 | 47.61 | 48.03 | 47.36 | 47.97 | +0.452% | 4,156 | -8.195% |
| 2026-08-24 | 47.89 | 47.99 | 47.63 | 47.76 | -0.489% | 3,602 | -7.780% |
| 2026-08-21 | 47.58 | 47.99 | 47.56 | 47.99 | +1.894% | 1,616 | -8.231% |
| 2026-08-20 | 46.77 | 47.28 | 46.77 | 47.10 | +0.755% | 4,559 | -6.493% |
| 2026-08-19 | 46.77 | 47.04 | 46.74 | 46.74 | +1.242% | 1,884 | -5.787% |
| 2026-08-18 | 46.53 | 46.53 | 46.16 | 46.17 | -0.669% | 5,241 | -4.616% |
| 2026-08-17 | 46.52 | 46.70 | 46.38 | 46.48 | +0.080% | 6,747 | -5.255% |
| 2026-08-14 | 46.25 | 46.58 | 46.25 | 46.45 | +1.132% | 6,991 | -5.179% |
| 2026-08-13 | 46.26 | 46.26 | 45.90 | 45.93 | -1.068% | 5,593 | -4.106% |
| 2026-08-12 | 46.50 | 46.51 | 46.29 | 46.42 | +0.267% | 5,071 | -5.130% |
| 2026-08-11 | 46.25 | 46.46 | 46.25 | 46.30 | +0.586% | 4,098 | -4.876% |
| 2026-08-10 | 45.94 | 46.03 | 45.87 | 46.03 | +0.743% | 7,954 | -4.319% |
| 2026-08-07 | 45.50 | 45.77 | 45.50 | 45.69 | +1.476% | 5,968 | -3.608% |
| 2026-08-06 | 45.21 | 45.31 | 45.02 | 45.02 | -0.543% | 3,550 | -2.186% |
| 2026-08-05 | 45.34 | 45.41 | 44.99 | 45.27 | +1.117% | 6,095 | -2.717% |
| 2026-08-04 | 44.25 | 44.91 | 44.25 | 44.77 | +0.993% | 7,199 | -1.631% |
| 2026-08-03 | 43.78 | 44.33 | 43.63 | 44.33 | +1.511% | 56,251 | -0.654% |
| 2026-07-31 | 43.99 | 43.99 | 43.52 | 43.67 | -1.083% | 2,433 | +0.847% |
| 2026-07-30 | 43.51 | 44.15 | 43.51 | 44.15 | +1.513% | 2,039 | -0.245% |
| 2026-07-29 | 44.25 | 44.25 | 43.37 | 43.49 | -1.413% | 7,642 | +1.265% |
| 2026-07-28 | 44.16 | 44.16 | 43.98 | 44.11 | -0.457% | 5,438 | -0.166% |
| 2026-07-27 | 44.37 | 44.37 | 44.23 | 44.32 | -0.243% | 1,645 | -0.622% |
| 2026-07-24 | 44.33 | 44.59 | 44.33 | 44.42 | +0.252% | 7,773 | -0.863% |
| 2026-07-23 | 44.25 | 44.52 | 44.25 | 44.31 | +0.777% | 3,600 | -0.613% |
| 2026-07-22 | 43.50 | 44.02 | 43.50 | 43.97 | +2.166% | 9,473 | +0.159% |
| 2026-07-21 | 42.81 | 43.09 | 42.81 | 43.04 | +1.659% | 2,530 | +2.328% |
| 2026-07-20 | 42.64 | 42.64 | 42.34 | 42.34 | -0.495% | 1,106 | +4.026% |
| 2026-07-17 | 42.27 | 42.75 | 42.27 | 42.55 | +0.319% | 4,873 | +3.512% |
| 2026-07-16 | 42.58 | 42.58 | 42.19 | 42.41 | -1.487% | 7,678 | +3.843% |
| 2026-07-15 | 43.34 | 43.34 | 42.64 | 43.05 | +0.026% | 2,792 | +2.298% |
| 2026-07-14 | 43.42 | 43.57 | 43.00 | 43.04 | +0.524% | 3,533 | +2.325% |
| 2026-07-13 | 42.81 | 43.00 | 42.77 | 42.81 | -0.571% | 5,801 | +2.861% |
| 2026-07-10 | 42.93 | 43.10 | 42.92 | 43.06 | +0.437% | 4,929 | +2.274% |
| 2026-07-09 | 42.95 | 43.01 | 42.87 | 42.87 | +0.371% | 7,668 | +2.720% |
| 2026-07-08 | 42.83 | 42.89 | 42.40 | 42.72 | -0.769% | 8,756 | +3.101% |
| 2026-07-07 | 43.60 | 43.60 | 42.82 | 43.05 | -1.564% | 6,768 | +2.309% |
| 2026-07-06 | 43.67 | 43.78 | 43.50 | 43.73 | +0.805% | 9,187 | +0.709% |
| 2026-07-02 | 43.35 | 43.70 | 42.95 | 43.38 | +1.235% | 3,765 | +1.520% |
| 2026-07-01 | 42.97 | 43.29 | 42.85 | 42.85 | -0.895% | 9,249 | +2.774% |
| 2026-06-30 | 43.08 | 43.30 | 43.08 | 43.24 | -0.097% | 24,945 | +1.854% |
| 2026-06-29 | 43.44 | 43.44 | 43.01 | 43.28 | -0.299% | 7,626 | +1.756% |
| 2026-06-26 | 43.37 | 43.86 | 43.33 | 43.41 | -0.511% | 18,077 | +1.451% |
| 2026-06-25 | 43.50 | 43.69 | 43.47 | 43.63 | +0.878% | 3,126 | +0.933% |
| 2026-06-24 | 43.24 | 43.50 | 43.09 | 43.25 | -1.068% | 5,357 | +1.819% |
| 2026-06-23 | 43.72 | 44.13 | 43.52 | 43.72 | -1.308% | 7,767 | +0.732% |
| 2026-06-22 | 44.06 | 44.36 | 44.06 | 44.30 | -0.241% | 5,500 | -0.586% |
| 2026-06-18 | 44.60 | 44.68 | 44.20 | 44.41 | -0.590% | 4,969 | -0.825% |
| 2026-06-17 | 44.89 | 45.34 | 44.67 | 44.67 | -0.422% | 4,453 | -1.411% |
| 2026-06-16 | 44.36 | 44.96 | 44.36 | 44.86 | +1.165% | 5,498 | -1.827% |
| 2026-06-15 | 44.60 | 44.60 | 44.34 | 44.34 | +1.348% | 5,684 | -0.683% |
| 2026-06-12 | 43.49 | 43.91 | 43.24 | 43.75 | +1.119% | 7,986 | +0.655% |
| 2026-06-11 | 42.68 | 43.33 | 42.66 | 43.27 | +2.207% | 6,970 | +1.781% |
| 2026-06-10 | 43.13 | 43.13 | 42.33 | 42.33 | -2.161% | 3,989 | +4.028% |
| 2026-06-09 | 43.71 | 43.73 | 42.62 | 43.27 | -0.630% | 7,640 | +1.780% |
| 2026-06-08 | 44.11 | 44.11 | 43.51 | 43.54 | -0.389% | 13,195 | +1.139% |
| 2026-06-05 | 44.76 | 44.76 | 43.61 | 43.71 | -3.336% | 5,668 | +0.745% |
| 2026-06-04 | 45.06 | 45.31 | 45.06 | 45.22 | +0.517% | 2,533 | -2.616% |
| 2026-06-03 | 45.12 | 45.36 | 44.99 | 44.99 | -0.936% | 4,391 | -2.112% |
| 2026-06-02 | 44.84 | 45.42 | 44.82 | 45.42 | +2.073% | 6,211 | -3.028% |
| 2026-06-01 | 44.46 | 44.66 | 44.20 | 44.49 | -0.708% | 11,198 | -1.018% |
| 2026-05-29 | 44.79 | 45.03 | 44.64 | 44.81 | -0.322% | 6,874 | -1.718% |
| 2026-05-28 | 44.50 | 45.05 | 44.41 | 44.95 | +0.844% | 10,892 | -2.035% |
| 2026-05-27 | 44.73 | 44.73 | 44.46 | 44.58 | -1.351% | 6,488 | -1.208% |
| 2026-05-26 | 45.18 | 45.37 | 45.15 | 45.19 | +0.829% | 7,402 | -2.543% |
| 2026-05-22 | 44.82 | 44.89 | 44.62 | 44.82 | +0.370% | 7,447 | -1.735% |
| 2026-05-21 | 44.50 | 44.78 | 44.35 | 44.65 | -0.211% | 4,157 | -1.372% |
| 2026-05-20 | 44.16 | 44.90 | 44.16 | 44.75 | +1.313% | 5,453 | -1.580% |
| 2026-05-19 | 44.42 | 44.42 | 43.88 | 44.17 | -1.082% | 12,434 | -0.287% |
| 2026-05-18 | 44.95 | 44.95 | 44.51 | 44.65 | +0.107% | 5,874 | -1.366% |
| 2026-05-15 | 44.92 | 44.92 | 44.52 | 44.60 | -2.282% | 6,973 | -1.260% |
| 2026-05-14 | 45.67 | 45.77 | 45.63 | 45.64 | -0.848% | 4,697 | -3.514% |
| 2026-05-13 | 46.25 | 46.25 | 45.77 | 46.03 | -1.010% | 11,989 | -4.332% |
| 2026-05-12 | 46.38 | 46.56 | 45.65 | 46.50 | -0.102% | 4,279 | -5.299% |
| 2026-05-11 | 45.91 | 46.57 | 45.91 | 46.55 | +2.286% | 13,520 | -5.396% |
| 2026-05-08 | 45.78 | 45.78 | 45.51 | 45.51 | -0.159% | 8,088 | -3.233% |
| 2026-05-07 | 46.40 | 46.40 | 45.50 | 45.58 | -1.945% | 3,810 | -3.387% |
| 2026-05-06 | 46.18 | 46.50 | 46.00 | 46.49 | +1.991% | 8,141 | -5.266% |
| 2026-05-05 | 45.90 | 45.90 | 45.58 | 45.58 | +0.171% | 9,571 | -3.380% |
| 2026-05-04 | 45.50 | 45.78 | 45.45 | 45.50 | -0.013% | 5,414 | -3.214% |
| 2026-05-01 | 45.99 | 45.99 | 45.51 | 45.51 | -1.263% | 3,618 | -3.227% |
| 2026-04-30 | 45.31 | 46.09 | 45.31 | 46.09 | +3.158% | 4,712 | -4.450% |
| 2026-04-29 | 45.14 | 45.14 | 44.58 | 44.68 | -0.847% | 12,027 | -1.432% |
| 2026-04-28 | 45.56 | 45.56 | 44.95 | 45.06 | -1.323% | 5,735 | -2.268% |
| 2026-04-27 | 45.76 | 45.87 | 45.53 | 45.67 | -0.029% | 17,587 | -3.561% |
| 2026-04-24 | 45.77 | 45.77 | 45.50 | 45.68 | -0.273% | 18,249 | -3.589% |
| 2026-04-23 | 45.80 | 45.96 | 45.34 | 45.80 | +0.097% | 17,222 | -3.852% |
| 2026-04-22 | 45.87 | 45.87 | 45.52 | 45.76 | +0.869% | 17,267 | -3.759% |
| 2026-04-21 | 46.42 | 46.42 | 45.35 | 45.37 | -2.374% | 7,664 | -2.922% |
| 2026-04-20 | 46.58 | 46.59 | 46.45 | 46.47 | -0.376% | 6,352 | -5.227% |
| 2026-04-17 | 46.74 | 46.81 | 46.40 | 46.64 | -0.057% | 6,756 | -5.584% |
| 2026-04-16 | 46.85 | 46.92 | 46.55 | 46.67 | +0.055% | 8,296 | -5.637% |
| 2026-04-15 | 46.79 | 46.91 | 46.49 | 46.65 | -0.686% | 18,784 | -5.585% |
| 2026-04-14 | 47.02 | 47.03 | 46.82 | 46.97 | +0.033% | 9,056 | -6.232% |
| 2026-04-13 | 46.70 | 46.95 | 46.60 | 46.95 | +0.534% | 11,316 | -6.201% |
| 2026-04-10 | 47.20 | 47.20 | 46.70 | 46.70 | -0.209% | 5,269 | -5.700% |
| 2026-04-09 | 47.39 | 47.39 | 46.80 | 46.80 | -0.510% | 6,456 | -5.897% |
| 2026-04-08 | 46.78 | 47.04 | 46.58 | 47.04 | +2.241% | 9,135 | -6.378% |
| 2026-04-07 | 45.87 | 46.07 | 45.77 | 46.01 | -0.371% | 21,641 | -4.279% |
| 2026-04-06 | 46.20 | 46.20 | 45.74 | 46.18 | +0.544% | 9,159 | -4.634% |
| 2026-04-02 | 46.21 | 46.21 | 45.53 | 45.93 | -0.447% | 10,672 | -4.115% |
| 2026-04-01 | 46.19 | 46.23 | 45.86 | 46.14 | +1.554% | 69,976 | -4.543% |
| 2026-03-31 | 45.51 | 45.68 | 45.07 | 45.43 | +1.113% | 40,619 | -3.060% |
| 2026-03-30 | 46.08 | 46.08 | 44.83 | 44.93 | -1.448% | 8,421 | -1.981% |
| 2026-03-27 | 45.42 | 45.84 | 45.21 | 45.59 | +1.176% | 13,041 | -3.400% |
| 2026-03-26 | 45.92 | 45.92 | 45.06 | 45.06 | -1.907% | 9,111 | -2.264% |
| 2026-03-25 | 46.14 | 46.14 | 45.73 | 45.94 | +1.181% | 11,873 | -4.128% |
| 2026-03-24 | 44.95 | 45.50 | 44.50 | 45.40 | +1.611% | 8,928 | -2.996% |
| 2026-03-23 | 44.43 | 45.14 | 44.34 | 44.68 | +1.775% | 15,399 | -1.432% |
| 2026-03-20 | 45.72 | 45.72 | 43.77 | 43.90 | -2.908% | 11,926 | +0.317% |
| 2026-03-19 | 45.27 | 45.44 | 44.52 | 45.22 | -1.897% | 11,371 | -2.601% |
| 2026-03-18 | 46.59 | 46.59 | 46.05 | 46.09 | -1.094% | 10,035 | -4.448% |
| 2026-03-17 | 46.79 | 46.84 | 46.42 | 46.60 | +0.485% | 15,735 | -5.494% |
| 2026-03-16 | 46.44 | 46.56 | 46.09 | 46.38 | +0.477% | 12,692 | -5.035% |
| 2026-03-13 | 47.16 | 47.16 | 46.13 | 46.15 | -1.735% | 19,342 | -4.582% |
| 2026-03-12 | 47.11 | 47.45 | 46.65 | 46.97 | -0.010% | 32,309 | -6.238% |
| 2026-03-11 | 46.84 | 47.10 | 46.63 | 46.97 | -0.308% | 20,162 | -6.247% |
| 2026-03-10 | 47.49 | 47.75 | 47.09 | 47.12 | -0.317% | 31,236 | -6.537% |
| 2026-03-09 | 46.72 | 47.37 | 46.07 | 47.27 | +0.762% | 21,478 | -6.833% |
| 2026-03-06 | 46.85 | 47.34 | 46.55 | 46.91 | -0.736% | 14,507 | -6.123% |
| 2026-03-05 | 48.11 | 48.11 | 46.63 | 47.26 | -1.699% | 38,287 | -6.813% |
| 2026-03-04 | 48.38 | 48.38 | 47.51 | 48.08 | -0.069% | 17,544 | -8.397% |
| 2026-03-03 | 48.69 | 48.69 | 47.08 | 48.11 | -3.062% | 28,798 | -8.460% |
| 2026-03-02 | 49.59 | 49.66 | 49.01 | 49.63 | +1.141% | 43,860 | -11.263% |
| 2026-02-27 | 48.44 | 49.12 | 48.44 | 49.07 | +1.113% | 25,281 | -10.251% |
| 2026-02-26 | 48.34 | 48.54 | 47.67 | 48.53 | +0.393% | 15,797 | -9.252% |
| 2026-02-25 | 48.83 | 48.83 | 48.05 | 48.34 | -0.330% | 27,040 | -8.895% |
| 2026-02-24 | 47.83 | 48.54 | 47.45 | 48.50 | +1.358% | 19,123 | -9.196% |
| 2026-02-23 | 48.22 | 48.27 | 47.53 | 47.85 | +0.229% | 14,391 | -7.962% |
| 2026-02-20 | 47.80 | 47.88 | 47.41 | 47.74 | +0.002% | 12,338 | -7.752% |
| 2026-02-19 | 47.12 | 47.93 | 47.12 | 47.74 | +1.639% | 10,022 | -7.750% |
| 2026-02-18 | 46.86 | 47.15 | 46.71 | 46.97 | +1.250% | 8,128 | -6.238% |
| 2026-02-17 | 46.10 | 46.57 | 45.66 | 46.39 | -0.515% | 9,778 | -5.066% |
| 2026-02-13 | 46.10 | 46.83 | 46.10 | 46.63 | +1.790% | 8,953 | -5.554% |
| 2026-02-12 | 47.23 | 47.23 | 45.81 | 45.81 | -2.241% | 12,309 | -3.864% |
| 2026-02-11 | 46.95 | 46.95 | 46.12 | 46.86 | +1.693% | 22,529 | -6.018% |
| 2026-02-10 | 46.28 | 46.28 | 45.86 | 46.08 | -0.043% | 9,388 | -4.427% |
| 2026-02-09 | 45.35 | 46.10 | 45.35 | 46.10 | +2.240% | 19,182 | -4.469% |
| 2026-02-06 | 44.27 | 45.09 | 44.27 | 45.09 | +3.157% | 7,815 | -2.329% |
| 2026-02-05 | 44.24 | 44.59 | 43.68 | 43.71 | -2.302% | 12,478 | +0.755% |
| 2026-02-04 | 45.55 | 45.55 | 44.13 | 44.74 | -0.952% | 122,559 | -1.565% |
| 2026-02-03 | 44.90 | 45.21 | 44.52 | 45.17 | +2.519% | 12,536 | -2.502% |
| 2026-02-02 | 44.60 | 44.60 | 43.81 | 44.06 | -0.676% | 43,123 | -0.045% |
| 2026-01-30 | 45.36 | 45.67 | 43.86 | 44.36 | -3.481% | 23,100 | -0.721% |
| 2026-01-29 | 47.00 | 47.06 | 45.34 | 45.96 | -0.369% | 26,818 | -4.178% |
| 2026-01-28 | 45.84 | 46.35 | 45.48 | 46.13 | +1.496% | 15,709 | -4.531% |
| 2026-01-27 | 45.16 | 45.53 | 44.92 | 45.45 | +1.045% | 9,043 | -3.102% |
| 2026-01-26 | 45.62 | 45.62 | 44.92 | 44.98 | -0.022% | 22,545 | -2.090% |
| 2026-01-23 | 44.95 | 45.10 | 44.84 | 44.99 | +0.200% | 24,662 | -2.112% |
| 2026-01-22 | 45.29 | 45.29 | 44.63 | 44.90 | -0.111% | 23,699 | -1.915% |
| 2026-01-21 | 44.86 | 44.97 | 44.43 | 44.95 | +1.467% | 12,131 | -2.024% |
| 2026-01-20 | 44.44 | 44.70 | 44.16 | 44.30 | +0.136% | 8,182 | -0.587% |
| 2026-01-16 | 44.48 | 44.48 | 44.04 | 44.24 | -1.206% | 14,934 | -0.452% |
| 2026-01-15 | 44.41 | 44.86 | 44.39 | 44.78 | +0.856% | 15,513 | -1.653% |
| 2026-01-14 | 43.98 | 44.52 | 43.98 | 44.40 | +1.324% | 19,445 | -0.811% |
| 2026-01-13 | 43.74 | 43.96 | 43.60 | 43.82 | +0.921% | 10,082 | +0.502% |
| 2026-01-12 | 43.02 | 43.52 | 43.02 | 43.42 | +0.977% | 18,258 | +1.428% |
| 2026-01-09 | 43.25 | 43.25 | 42.90 | 43.00 | +1.646% | 15,919 | +2.419% |
| 2026-01-08 | 42.24 | 42.41 | 42.10 | 42.30 | +0.795% | 9,736 | +4.105% |
| 2026-01-07 | 42.68 | 42.68 | 41.94 | 41.97 | -1.664% | 16,952 | +4.932% |
| 2026-01-06 | 42.50 | 42.73 | 42.32 | 42.68 | +1.185% | 8,411 | +3.187% |
| 2026-01-05 | 42.09 | 42.26 | 41.95 | 42.18 | +1.516% | 9,539 | +4.410% |
| 2026-01-02 | 40.82 | 41.55 | 40.82 | 41.55 | +2.239% | 2,977 | +5.993% |
| 2025-12-31 | 40.94 | 40.94 | 40.59 | 40.64 | -0.684% | 10,756 | +8.366% |
| 2025-12-30 | 40.89 | 41.00 | 40.84 | 40.92 | +0.256% | 4,654 | +7.625% |
| 2025-12-29 | 40.89 | 41.21 | 40.57 | 40.82 | -0.756% | 4,438 | +7.900% |
| 2025-12-26 | 41.11 | 41.14 | 41.11 | 41.13 | -0.132% | 2,413 | +7.084% |
| 2025-12-24 | 41.13 | 41.41 | 41.06 | 41.18 | -0.042% | 1,574 | +6.943% |
| 2025-12-23 | 41.06 | 41.23 | 41.05 | 41.20 | +0.693% | 6,001 | +6.897% |
| 2025-12-22 | 40.71 | 41.00 | 40.71 | 40.91 | +1.280% | 6,340 | +7.638% |
| 2025-12-19 | 40.40 | 40.59 | 40.40 | 40.40 | +0.693% | 2,371 | +9.015% |
| 2025-12-18 | 40.01 | 40.24 | 39.94 | 40.12 | +0.956% | 4,765 | +9.771% |
| 2025-12-17 | 40.00 | 40.00 | 39.57 | 39.74 | -0.635% | 6,315 | +10.820% |
| 2025-12-16 | 39.90 | 40.14 | 39.90 | 39.99 | -0.769% | 2,181 | +10.117% |
| 2025-12-15 | 40.66 | 40.66 | 40.23 | 40.30 | -0.316% | 3,012 | +9.269% |
| 2025-12-12 | 41.00 | 41.07 | 40.34 | 40.43 | -1.125% | 5,046 | +8.924% |
| 2025-12-11 | 39.82 | 40.91 | 39.82 | 40.89 | +1.964% | 3,042 | +7.698% |
| 2025-12-10 | 39.38 | 40.10 | 39.38 | 40.10 | +0.689% | 1,576 | +9.814% |
| 2025-12-09 | 39.94 | 40.01 | 39.83 | 39.83 | +0.640% | 2,979 | +10.570% |
| 2025-12-08 | 39.98 | 39.98 | 39.58 | 39.58 | -0.511% | 5,296 | +11.278% |
| 2025-12-05 | 40.24 | 40.43 | 39.78 | 39.78 | -1.583% | 6,120 | +10.709% |
| 2025-12-04 | 39.82 | 40.42 | 39.82 | 40.42 | +1.481% | 9,647 | +8.956% |
| 2025-12-03 | 39.54 | 39.86 | 39.54 | 39.83 | +0.666% | 28,977 | +10.570% |
| 2025-12-02 | 39.70 | 39.70 | 39.30 | 39.57 | +0.219% | 3,319 | +11.306% |
| 2025-12-01 | 39.78 | 39.80 | 39.48 | 39.48 | -1.010% | 10,967 | +11.550% |
| 2025-11-28 | 39.49 | 39.97 | 39.49 | 39.88 | +0.841% | 6,898 | +10.424% |
| 2025-11-26 | 39.15 | 39.58 | 39.15 | 39.55 | +1.284% | 4,152 | +11.353% |
| 2025-11-25 | 38.70 | 39.12 | 38.70 | 39.05 | +0.450% | 12,213 | +12.783% |
| 2025-11-24 | 38.41 | 38.87 | 38.29 | 38.87 | +2.093% | 9,483 | +13.290% |
| 2025-11-21 | 37.99 | 38.21 | 37.72 | 38.08 | -0.035% | 5,826 | +15.661% |
| 2025-11-20 | 39.48 | 39.69 | 38.09 | 38.09 | -2.458% | 6,084 | +15.621% |
| 2025-11-19 | 38.78 | 39.20 | 38.78 | 39.05 | +0.420% | 4,176 | +12.778% |
| 2025-11-18 | 38.63 | 39.06 | 38.53 | 38.89 | +0.690% | 6,922 | +13.252% |
| 2025-11-17 | 39.04 | 39.14 | 38.55 | 38.62 | -1.332% | 5,275 | +14.034% |
| 2025-11-14 | 38.18 | 39.30 | 38.18 | 39.14 | +0.336% | 2,960 | +12.515% |
| 2025-11-13 | 39.87 | 39.87 | 38.98 | 39.01 | -2.425% | 2,077 | +12.893% |
| 2025-11-12 | 39.63 | 40.12 | 39.63 | 39.98 | +0.696% | 31,249 | +10.155% |
| 2025-11-11 | 39.63 | 39.75 | 39.47 | 39.70 | -0.155% | 2,856 | +10.922% |
| 2025-11-10 | 39.50 | 39.78 | 39.29 | 39.77 | +1.838% | 18,272 | +10.751% |
| 2025-11-07 | 38.27 | 39.05 | 38.19 | 39.05 | +1.060% | 8,617 | +12.786% |
| 2025-11-06 | 39.07 | 39.07 | 38.62 | 38.64 | -1.414% | 29,427 | +13.981% |
| 2025-11-05 | 38.65 | 39.39 | 38.65 | 39.19 | +0.886% | 7,335 | +12.369% |
| 2025-11-04 | 38.99 | 39.14 | 38.83 | 38.85 | -2.428% | 5,750 | +13.365% |
| 2025-11-03 | 39.84 | 39.89 | 39.57 | 39.81 | -0.461% | 19,275 | +10.613% |
| 2025-10-31 | 40.17 | 40.17 | 39.76 | 40.00 | -0.483% | 4,113 | +10.103% |
| 2025-10-30 | 40.32 | 40.63 | 40.19 | 40.19 | -1.170% | 8,396 | +9.571% |
| 2025-10-29 | 40.27 | 40.89 | 40.27 | 40.67 | +0.980% | 6,978 | +8.289% |
| 2025-10-28 | 40.10 | 40.52 | 39.91 | 40.27 | +0.804% | 9,933 | +9.350% |
| 2025-10-27 | 40.17 | 40.21 | 39.75 | 39.95 | -0.554% | 5,416 | +10.229% |
| 2025-10-24 | 40.28 | 40.31 | 40.15 | 40.18 | +0.895% | 6,463 | +9.618% |
| 2025-10-23 | 39.60 | 40.01 | 39.58 | 39.82 | +1.748% | 8,726 | +10.599% |
| 2025-10-22 | 39.11 | 39.14 | 38.74 | 39.14 | -0.491% | 9,547 | +12.532% |
| 2025-10-21 | 40.15 | 40.15 | 39.24 | 39.33 | -2.626% | 12,923 | +11.980% |
| 2025-10-20 | 40.78 | 40.78 | 40.38 | 40.39 | +0.620% | 3,837 | +9.040% |
| 2025-10-17 | 40.66 | 40.68 | 39.87 | 40.14 | -1.858% | 8,789 | +9.716% |
| 2025-10-16 | 41.10 | 41.49 | 40.76 | 40.90 | -0.225% | 8,006 | +7.677% |
| 2025-10-15 | 41.60 | 41.60 | 40.50 | 40.99 | +0.890% | 7,254 | +7.435% |
| 2025-10-14 | 39.66 | 40.94 | 39.66 | 40.63 | +0.551% | 9,210 | +8.391% |
| 2025-10-13 | 40.02 | 40.44 | 40.02 | 40.41 | +2.402% | 9,046 | +8.988% |
| 2025-10-10 | 40.12 | 40.22 | 39.46 | 39.46 | -1.635% | 2,307 | +11.606% |
| 2025-10-09 | 40.55 | 40.55 | 39.79 | 40.12 | -0.948% | 33,376 | +9.781% |
| 2025-10-08 | 40.55 | 40.61 | 40.35 | 40.50 | +0.723% | 8,846 | +8.741% |
| 2025-10-07 | 40.75 | 40.75 | 40.04 | 40.21 | -0.380% | 9,141 | +9.527% |
| 2025-10-06 | 40.43 | 40.45 | 40.17 | 40.36 | +0.907% | 12,290 | +9.111% |
| 2025-10-03 | 39.76 | 40.30 | 39.76 | 40.00 | +0.503% | 28,015 | +10.100% |
| 2025-10-02 | 39.63 | 39.80 | 39.34 | 39.80 | +0.658% | 5,338 | +10.653% |
| 2025-10-01 | 39.15 | 39.59 | 39.15 | 39.54 | +0.368% | 7,971 | +11.381% |
| 2025-09-30 | 39.60 | 39.60 | 39.10 | 39.40 | +0.010% | 9,934 | +11.791% |
| 2025-09-29 | 39.62 | 39.65 | 39.38 | 39.39 | -0.454% | 8,309 | +11.802% |
| 2025-09-26 | 39.50 | 39.60 | 39.40 | 39.57 | +0.830% | 12,012 | +11.294% |
| 2025-09-25 | 39.15 | 39.31 | 39.06 | 39.24 | -0.617% | 15,652 | +12.218% |
| 2025-09-24 | 39.85 | 39.91 | 39.49 | 39.49 | -0.884% | 10,523 | +11.526% |
| 2025-09-23 | 39.85 | 40.11 | 39.80 | 39.84 | +0.178% | 12,984 | +10.541% |
| 2025-09-22 | 39.23 | 39.77 | 39.23 | 39.77 | +0.994% | 44,538 | +10.737% |
| 2025-09-19 | 38.98 | 39.45 | 38.95 | 39.38 | +1.773% | 8,697 | +11.838% |
| 2025-09-18 | 38.56 | 38.76 | 38.46 | 38.69 | +0.688% | 8,869 | +13.821% |
| 2025-09-17 | 38.64 | 38.68 | 38.13 | 38.43 | -0.290% | 13,764 | +14.603% |
| 2025-09-16 | 38.85 | 38.85 | 38.46 | 38.54 | -0.358% | 7,582 | +14.271% |
| 2025-09-15 | 38.48 | 38.70 | 38.18 | 38.68 | +1.065% | 4,506 | +13.862% |
| 2025-09-12 | 38.20 | 38.27 | 38.17 | 38.27 | -0.203% | 6,069 | +15.074% |
| 2025-09-11 | 38.13 | 38.35 | 38.13 | 38.35 | +0.521% | 1,964 | +14.841% |
| 2025-09-10 | 37.80 | 38.22 | 37.80 | 38.15 | +1.784% | 32,764 | +15.439% |
| 2025-09-09 | 37.48 | 37.53 | 37.42 | 37.48 | -0.055% | 1,542 | +17.498% |
| 2025-09-08 | 37.33 | 37.52 | 37.22 | 37.50 | +0.476% | 2,377 | +17.434% |
| 2025-09-05 | 37.55 | 37.55 | 37.16 | 37.32 | -0.470% | 4,058 | +17.993% |
| 2025-09-04 | 37.48 | 37.51 | 37.37 | 37.50 | +0.198% | 2,894 | +17.438% |
| 2025-09-03 | 37.55 | 37.55 | 37.31 | 37.43 | -0.482% | 1,999 | +17.671% |
| 2025-09-02 | 37.00 | 37.62 | 37.00 | 37.61 | +0.314% | 5,347 | +17.103% |
| 2025-08-29 | 38.00 | 38.00 | 37.38 | 37.49 | -0.612% | 8,185 | +17.471% |
| 2025-08-28 | 37.49 | 37.81 | 37.49 | 37.72 | +0.720% | 3,773 | +16.752% |
| 2025-08-27 | 37.50 | 37.53 | 37.33 | 37.45 | +0.077% | 11,887 | +17.593% |
| 2025-08-26 | 37.30 | 37.43 | 37.15 | 37.42 | +1.148% | 8,311 | +17.683% |
| 2025-08-25 | 37.14 | 37.24 | 37.00 | 37.00 | -0.282% | 3,407 | +19.034% |
| 2025-08-22 | 36.95 | 37.16 | 36.70 | 37.10 | +1.522% | 9,894 | +18.699% |
| 2025-08-21 | 36.28 | 36.61 | 36.28 | 36.55 | +0.402% | 7,282 | +20.505% |
| 2025-08-20 | 36.07 | 36.40 | 35.98 | 36.40 | +0.786% | 12,207 | +20.989% |
| 2025-08-19 | 36.75 | 36.75 | 36.09 | 36.12 | -1.412% | 14,832 | +21.940% |
| 2025-08-18 | 36.60 | 36.68 | 36.42 | 36.63 | -0.046% | 6,118 | +20.219% |
| 2025-08-15 | 36.50 | 36.73 | 36.40 | 36.65 | +0.246% | 41,052 | +20.164% |
| 2025-08-14 | 36.72 | 36.72 | 36.50 | 36.56 | -1.509% | 4,795 | +20.460% |
| 2025-08-13 | 37.25 | 37.30 | 36.69 | 37.12 | 0.000% | 7,861 | +18.642% |
| 2025-08-12 | 37.01 | 37.22 | 37.01 | 37.12 | +0.604% | 1,976 | +18.642% |
| 2025-08-11 | 37.02 | 37.02 | 36.83 | 36.90 | -0.536% | 7,417 | +19.358% |
| 2025-08-08 | 37.20 | 37.35 | 37.04 | 37.10 | +0.336% | 10,790 | +18.718% |
| 2025-08-07 | 37.20 | 37.20 | 36.90 | 36.97 | -0.308% | 6,744 | +19.117% |
| 2025-08-06 | 37.29 | 37.29 | 37.09 | 37.09 | -0.192% | 10,429 | +18.750% |
| 2025-08-05 | 37.30 | 37.30 | 36.91 | 37.16 | +0.323% | 45,712 | +18.521% |
| 2025-08-04 | 36.32 | 37.10 | 36.32 | 37.04 | +1.977% | 12,055 | +18.904% |
| 2025-08-01 | 36.30 | 36.40 | 36.03 | 36.32 | -1.401% | 8,062 | +21.256% |
| 2025-07-31 | 36.93 | 37.05 | 36.80 | 36.84 | +0.201% | 6,861 | +19.557% |
| 2025-07-30 | 36.90 | 37.60 | 36.76 | 36.76 | -0.360% | 3,008 | +19.797% |
| 2025-07-29 | 36.95 | 37.03 | 36.90 | 36.90 | +0.123% | 2,468 | +19.365% |
| 2025-07-28 | 37.01 | 37.01 | 36.65 | 36.85 | -0.405% | 4,036 | +19.512% |
| 2025-07-25 | 36.80 | 37.00 | 36.73 | 37.00 | +0.506% | 7,112 | +19.027% |
| 2025-07-24 | 36.76 | 36.94 | 36.76 | 36.81 | +0.343% | 7,644 | +19.629% |
| 2025-07-23 | 36.76 | 36.83 | 36.65 | 36.69 | +1.224% | 9,163 | +20.039% |
| 2025-07-22 | 35.96 | 36.31 | 35.82 | 36.24 | +0.707% | 7,894 | +21.508% |
| 2025-07-21 | 36.30 | 36.40 | 35.98 | 35.99 | -0.239% | 7,561 | +22.367% |
| 2025-07-18 | 36.13 | 36.34 | 36.06 | 36.08 | +0.375% | 11,470 | +22.075% |
| 2025-07-17 | 35.90 | 35.98 | 35.70 | 35.94 | +0.082% | 3,659 | +22.533% |
| 2025-07-16 | 36.05 | 36.05 | 35.75 | 35.91 | -0.217% | 2,377 | +22.634% |
| 2025-07-15 | 36.39 | 36.39 | 35.81 | 35.99 | -1.072% | 2,943 | +22.367% |
| 2025-07-14 | 36.30 | 36.38 | 36.05 | 36.38 | +0.664% | 5,879 | +21.056% |
| 2025-07-11 | 35.83 | 36.20 | 35.83 | 36.14 | +0.534% | 4,514 | +21.859% |
| 2025-07-10 | 35.81 | 35.97 | 35.76 | 35.95 | +0.355% | 6,457 | +22.510% |
| 2025-07-09 | 35.85 | 35.88 | 35.78 | 35.82 | +0.268% | 4,210 | +22.944% |
| 2025-07-08 | 35.92 | 35.92 | 35.60 | 35.73 | -0.815% | 3,854 | +23.274% |
| 2025-07-07 | 35.80 | 36.02 | 35.78 | 36.02 | +0.179% | 4,380 | +22.269% |
| 2025-07-03 | 35.64 | 36.01 | 35.64 | 35.95 | +0.777% | 9,756 | +22.488% |
| 2025-07-02 | 35.33 | 35.69 | 35.33 | 35.68 | +0.919% | 7,511 | +23.439% |
| 2025-07-01 | 35.58 | 35.60 | 35.25 | 35.35 | -1.066% | 5,565 | +24.574% |
| 2025-06-30 | 35.45 | 35.73 | 35.42 | 35.73 | +0.799% | 8,425 | +23.246% |
| 2025-06-27 | 35.70 | 35.70 | 35.37 | 35.45 | -1.003% | 20,076 | +24.231% |
| 2025-06-26 | 35.49 | 35.83 | 35.47 | 35.81 | +1.793% | 11,375 | +22.986% |
| 2025-06-25 | 35.41 | 35.41 | 35.16 | 35.18 | -0.962% | 30,640 | +25.191% |
| 2025-06-24 | 35.45 | 35.55 | 35.40 | 35.52 | -0.112% | 8,469 | +23.986% |
| 2025-06-23 | 35.39 | 35.85 | 35.39 | 35.56 | +0.525% | 8,388 | +23.847% |
| 2025-06-20 | 35.75 | 35.75 | 35.36 | 35.37 | -0.331% | 5,603 | +24.498% |
| 2025-06-18 | 35.71 | 35.71 | 35.49 | 35.49 | -0.339% | 3,968 | +24.085% |
| 2025-06-17 | 35.70 | 35.80 | 35.61 | 35.61 | -0.014% | 1,970 | +23.665% |
| 2025-06-16 | 35.20 | 35.82 | 35.20 | 35.62 | +0.968% | 3,891 | +23.648% |
| 2025-06-13 | 35.18 | 35.40 | 35.08 | 35.28 | +0.832% | 14,107 | +24.844% |
| 2025-06-12 | 34.79 | 35.09 | 34.66 | 34.98 | +0.616% | 20,079 | +25.883% |
| 2025-06-11 | 34.37 | 34.77 | 34.36 | 34.77 | +0.832% | 5,118 | +26.659% |
| 2025-06-10 | 34.94 | 34.94 | 34.34 | 34.48 | -1.278% | 4,018 | +27.713% |
| 2025-06-09 | 34.67 | 35.04 | 34.67 | 34.93 | +0.954% | 1,208 | +26.081% |
| 2025-06-06 | 34.60 | 34.62 | 34.37 | 34.60 | +0.548% | 4,511 | +27.283% |
| 2025-06-05 | 34.90 | 34.90 | 34.41 | 34.41 | -0.473% | 7,628 | +27.981% |
| 2025-06-04 | 34.65 | 34.90 | 34.57 | 34.58 | -0.540% | 6,715 | +27.375% |
| 2025-06-03 | 34.95 | 34.95 | 34.73 | 34.76 | +0.463% | 13,638 | +26.688% |
| 2025-06-02 | 34.33 | 34.67 | 34.32 | 34.60 | +2.042% | 5,069 | +27.274% |
| 2025-05-30 | 33.81 | 33.91 | 33.75 | 33.91 | +0.029% | 4,624 | +29.873% |
| 2025-05-29 | 33.90 | 33.96 | 33.83 | 33.90 | -0.265% | 2,259 | +29.912% |
| 2025-05-28 | 34.12 | 34.15 | 33.99 | 33.99 | -0.264% | 1,850 | +29.568% |
| 2025-05-27 | 33.96 | 34.12 | 33.95 | 34.08 | +1.361% | 3,605 | +29.225% |
| 2025-05-23 | 33.34 | 33.68 | 33.34 | 33.62 | +1.548% | 2,876 | +30.984% |
| 2025-05-22 | 33.16 | 33.16 | 32.95 | 33.11 | -0.202% | 2,321 | +33.011% |
| 2025-05-21 | 33.39 | 33.48 | 33.18 | 33.18 | -0.935% | 2,720 | +32.743% |
| 2025-05-20 | 33.32 | 33.49 | 33.32 | 33.49 | +0.631% | 4,756 | +31.502% |
| 2025-05-19 | 32.97 | 33.33 | 32.97 | 33.28 | +0.392% | 4,891 | +32.332% |
| 2025-05-16 | 32.93 | 33.17 | 32.79 | 33.15 | +0.576% | 2,045 | +32.851% |
| 2025-05-15 | 32.76 | 33.01 | 32.76 | 32.96 | +1.229% | 86,872 | +33.617% |
| 2025-05-14 | 32.71 | 32.71 | 32.52 | 32.56 | -0.883% | 4,946 | +35.258% |
| 2025-05-13 | 32.60 | 32.95 | 32.60 | 32.85 | +0.829% | 4,566 | +34.064% |
| 2025-05-12 | 32.97 | 32.97 | 32.56 | 32.58 | +0.308% | 3,914 | +35.175% |
| 2025-05-09 | 32.56 | 32.56 | 32.21 | 32.48 | +0.744% | 27,200 | +35.591% |
| 2025-05-08 | 32.33 | 32.45 | 32.24 | 32.24 | +1.178% | 4,563 | +36.600% |
| 2025-05-07 | 32.14 | 32.14 | 31.77 | 31.86 | -0.578% | 2,895 | +38.209% |
| 2025-05-06 | 31.70 | 32.16 | 31.67 | 32.05 | +1.940% | 3,662 | +37.410% |
| 2025-05-05 | 31.62 | 31.62 | 31.32 | 31.44 | -0.086% | 4,677 | +40.076% |
| 2025-05-02 | 31.54 | 31.60 | 31.46 | 31.47 | +1.539% | 2,344 | +39.956% |
| 2025-05-01 | 30.99 | 31.40 | 30.99 | 30.99 | +0.552% | 3,468 | +42.110% |
| 2025-04-30 | 30.61 | 30.82 | 30.61 | 30.82 | -0.552% | 1,094 | +42.894% |
| 2025-04-29 | 30.82 | 31.05 | 30.82 | 30.99 | -0.243% | 1,788 | +42.106% |
| 2025-04-28 | 30.99 | 31.07 | 30.83 | 31.07 | +0.865% | 735 | +41.761% |
| 2025-04-25 | 30.78 | 30.80 | 30.60 | 30.80 | -0.022% | 2,342 | +42.987% |
| 2025-04-24 | 30.16 | 30.81 | 30.15 | 30.81 | +2.210% | 3,585 | +42.955% |
| 2025-04-23 | 30.42 | 30.42 | 30.11 | 30.14 | +1.117% | 2,115 | +46.114% |
| 2025-04-22 | 29.71 | 29.99 | 29.70 | 29.81 | +1.250% | 2,547 | +47.746% |
| 2025-04-21 | 29.79 | 29.79 | 29.16 | 29.44 | -1.986% | 4,238 | +49.592% |
| 2025-04-17 | 29.96 | 30.31 | 29.96 | 30.04 | +0.389% | 3,862 | +46.622% |
| 2025-04-16 | 29.97 | 30.00 | 29.88 | 29.92 | +0.369% | 2,032 | +47.193% |
| 2025-04-15 | 30.09 | 30.21 | 29.81 | 29.81 | 0.000% | 5,246 | +47.736% |