ILDR
First Trust Innovation Leaders ETF
stockNYSEETF
At CloseOct 2, 2026
40.13USD+1.313%(+0.52)50,212
After-hoursOct 2, 2026 4:10:30 PM EDT
40.13USD+1.982%(+0.78)
ILDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.15 | 40.35 | 39.98 | 40.13 | +1.313% | 50,212 | 0.000% |
| 2026-10-01 | 39.88 | 39.94 | 39.19 | 39.61 | +0.278% | 107,390 | +1.313% |
| 2026-09-30 | 39.64 | 39.76 | 39.38 | 39.50 | +0.330% | 43,999 | +1.595% |
| 2026-09-29 | 39.72 | 39.78 | 39.30 | 39.37 | -0.025% | 170,637 | +1.930% |
| 2026-09-28 | 39.91 | 39.91 | 39.11 | 39.38 | -1.451% | 37,440 | +1.905% |
| 2026-09-25 | 40.13 | 40.13 | 39.68 | 39.96 | +0.087% | 36,102 | +0.425% |
| 2026-09-24 | 39.66 | 39.94 | 39.41 | 39.93 | +0.214% | 37,206 | +0.513% |
| 2026-09-23 | 40.40 | 40.40 | 39.65 | 39.84 | -1.484% | 51,711 | +0.728% |
| 2026-09-22 | 40.31 | 40.48 | 40.19 | 40.44 | +0.622% | 51,047 | -0.767% |
| 2026-09-21 | 39.65 | 40.23 | 39.63 | 40.19 | +2.738% | 43,185 | -0.149% |
| 2026-09-18 | 39.34 | 39.34 | 38.75 | 39.12 | +0.305% | 80,482 | +2.584% |
| 2026-09-17 | 38.53 | 39.10 | 38.35 | 39.00 | +2.389% | 34,612 | +2.897% |
| 2026-09-16 | 37.88 | 38.45 | 37.71 | 38.09 | +0.827% | 31,344 | +5.356% |
| 2026-09-15 | 38.69 | 38.69 | 37.73 | 37.78 | -0.677% | 71,374 | +6.227% |
| 2026-09-14 | 38.09 | 38.31 | 37.64 | 38.03 | -1.425% | 92,389 | +5.508% |
| 2026-09-11 | 38.75 | 38.88 | 38.58 | 38.59 | +1.012% | 38,312 | +4.004% |
| 2026-09-10 | 38.55 | 38.60 | 38.19 | 38.20 | -1.700% | 24,449 | +5.057% |
| 2026-09-09 | 39.11 | 39.19 | 38.84 | 38.86 | -0.718% | 38,261 | +3.271% |
| 2026-09-08 | 39.54 | 39.54 | 39.07 | 39.14 | +0.205% | 26,843 | +2.529% |
| 2026-09-04 | 39.11 | 39.16 | 38.88 | 39.06 | +0.386% | 26,137 | +2.739% |
| 2026-09-03 | 38.34 | 39.01 | 38.34 | 38.91 | +1.805% | 19,930 | +3.135% |
| 2026-09-02 | 38.21 | 38.33 | 37.93 | 38.22 | +0.711% | 43,428 | +4.997% |
| 2026-09-01 | 38.13 | 38.20 | 37.79 | 37.95 | -1.837% | 49,064 | +5.744% |
| 2026-08-31 | 38.93 | 38.93 | 38.42 | 38.66 | -0.323% | 48,289 | +3.802% |
| 2026-08-28 | 39.72 | 39.72 | 38.70 | 38.79 | -1.636% | 65,752 | +3.467% |
| 2026-08-27 | 39.07 | 39.48 | 39.07 | 39.43 | +1.703% | 19,753 | +1.775% |
| 2026-08-26 | 38.70 | 38.89 | 38.51 | 38.77 | +0.168% | 33,110 | +3.508% |
| 2026-08-25 | 38.76 | 38.85 | 38.63 | 38.70 | +1.242% | 18,580 | +3.682% |
| 2026-08-24 | 38.75 | 38.75 | 38.16 | 38.23 | -2.075% | 33,164 | +4.970% |
| 2026-08-21 | 38.99 | 39.04 | 38.76 | 39.04 | +1.194% | 14,416 | +2.792% |
| 2026-08-20 | 39.35 | 39.35 | 38.50 | 38.58 | -1.483% | 19,896 | +4.020% |
| 2026-08-19 | 39.12 | 39.26 | 38.54 | 39.16 | +0.709% | 39,281 | +2.477% |
| 2026-08-18 | 39.28 | 39.29 | 38.79 | 38.88 | -2.350% | 283,726 | +3.204% |
| 2026-08-17 | 39.93 | 40.11 | 37.93 | 39.82 | +0.101% | 15,649 | +0.779% |
| 2026-08-14 | 40.61 | 40.61 | 39.66 | 39.78 | -0.418% | 28,983 | +0.880% |
| 2026-08-13 | 39.68 | 40.07 | 39.68 | 39.95 | +0.546% | 23,642 | +0.459% |
| 2026-08-12 | 40.03 | 40.03 | 39.51 | 39.73 | +1.443% | 59,703 | +1.007% |
| 2026-08-11 | 39.28 | 39.79 | 39.04 | 39.16 | -0.212% | 126,488 | +2.464% |
| 2026-08-10 | 38.98 | 39.44 | 38.98 | 39.25 | +0.021% | 41,844 | +2.247% |
| 2026-08-07 | 38.76 | 39.24 | 38.71 | 39.24 | +2.028% | 61,565 | +2.268% |
| 2026-08-06 | 38.65 | 38.74 | 38.14 | 38.46 | -0.311% | 29,156 | +4.342% |
| 2026-08-05 | 36.92 | 39.14 | 36.86 | 38.58 | -0.211% | 96,234 | +4.018% |
| 2026-08-04 | 37.56 | 38.84 | 37.56 | 38.66 | +3.567% | 77,787 | +3.798% |
| 2026-08-03 | 34.79 | 37.39 | 34.79 | 37.33 | +2.554% | 18,925 | +7.501% |
| 2026-07-31 | 36.44 | 36.71 | 35.91 | 36.40 | +1.112% | 46,352 | +10.246% |
| 2026-07-30 | 35.46 | 36.00 | 35.27 | 36.00 | +3.567% | 42,063 | +11.472% |
| 2026-07-29 | 36.13 | 36.13 | 34.75 | 34.76 | -2.959% | 56,141 | +15.449% |
| 2026-07-28 | 36.47 | 36.68 | 35.22 | 35.82 | -1.485% | 25,676 | +12.032% |
| 2026-07-27 | 37.37 | 37.37 | 36.01 | 36.36 | +0.246% | 37,038 | +10.369% |
| 2026-07-24 | 37.30 | 37.30 | 36.20 | 36.27 | -1.455% | 33,600 | +10.641% |
| 2026-07-23 | 37.00 | 37.16 | 36.56 | 36.81 | -1.877% | 66,596 | +9.031% |
| 2026-07-22 | 37.36 | 37.78 | 37.36 | 37.51 | -1.055% | 32,011 | +6.985% |
| 2026-07-21 | 37.30 | 37.91 | 37.30 | 37.91 | +2.515% | 53,038 | +5.856% |
| 2026-07-20 | 38.76 | 40.68 | 36.94 | 36.98 | +0.190% | 77,731 | +8.518% |
| 2026-07-17 | 37.13 | 37.30 | 35.63 | 36.91 | -1.178% | 66,664 | +8.724% |
| 2026-07-16 | 37.96 | 37.97 | 37.01 | 37.35 | -2.531% | 26,546 | +7.443% |
| 2026-07-15 | 38.84 | 38.84 | 37.66 | 38.32 | -0.442% | 76,422 | +4.723% |
| 2026-07-14 | 39.10 | 39.10 | 37.95 | 38.49 | +1.370% | 46,197 | +4.261% |
| 2026-07-13 | 38.88 | 38.88 | 37.80 | 37.97 | -2.139% | 103,993 | +5.689% |
| 2026-07-10 | 39.12 | 39.12 | 38.48 | 38.80 | -0.691% | 151,672 | +3.428% |
| 2026-07-09 | 39.03 | 39.24 | 38.53 | 39.07 | +1.984% | 67,893 | +2.713% |
| 2026-07-08 | 37.82 | 38.65 | 37.68 | 38.31 | +0.105% | 53,215 | +4.751% |
| 2026-07-07 | 38.82 | 38.83 | 37.91 | 38.27 | -1.876% | 43,337 | +4.860% |
| 2026-07-06 | 40.15 | 40.99 | 38.52 | 39.00 | +1.994% | 61,921 | +2.893% |
| 2026-07-02 | 38.66 | 39.27 | 37.99 | 38.24 | -1.775% | 31,534 | +4.945% |
| 2026-07-01 | 39.76 | 39.76 | 38.80 | 38.93 | -0.803% | 36,187 | +3.082% |
| 2026-06-30 | 38.54 | 39.30 | 38.51 | 39.24 | +2.387% | 36,553 | +2.255% |
| 2026-06-29 | 37.92 | 38.36 | 37.55 | 38.33 | +2.596% | 22,061 | +4.696% |
| 2026-06-26 | 37.18 | 37.65 | 36.93 | 37.36 | -0.347% | 226,484 | +7.414% |
| 2026-06-25 | 38.42 | 38.42 | 37.18 | 37.49 | +0.245% | 50,054 | +7.042% |
| 2026-06-24 | 37.58 | 37.87 | 37.22 | 37.40 | -0.589% | 33,960 | +7.304% |
| 2026-06-23 | 37.69 | 38.11 | 37.62 | 37.62 | -2.715% | 106,984 | +6.672% |
| 2026-06-22 | 38.99 | 39.22 | 38.39 | 38.67 | -0.846% | 51,725 | +3.776% |
| 2026-06-18 | 37.83 | 39.08 | 37.83 | 39.00 | +2.389% | 29,868 | +2.897% |
| 2026-06-17 | 38.59 | 38.86 | 38.06 | 38.09 | -0.470% | 27,590 | +5.356% |
| 2026-06-16 | 39.16 | 39.16 | 38.27 | 38.27 | -1.897% | 28,084 | +4.860% |
| 2026-06-15 | 38.84 | 39.07 | 38.69 | 39.01 | +3.393% | 24,647 | +2.871% |
| 2026-06-12 | 37.99 | 38.97 | 37.47 | 37.73 | -0.554% | 38,647 | +6.361% |
| 2026-06-11 | 37.23 | 37.94 | 36.63 | 37.94 | +3.492% | 45,081 | +5.772% |
| 2026-06-10 | 37.42 | 39.98 | 36.62 | 36.66 | -2.655% | 145,396 | +9.465% |
| 2026-06-09 | 38.51 | 38.80 | 36.40 | 37.66 | -1.825% | 101,402 | +6.559% |
| 2026-06-08 | 37.01 | 38.71 | 37.01 | 38.36 | +1.751% | 44,765 | +4.614% |
| 2026-06-05 | 39.77 | 39.77 | 37.63 | 37.70 | -6.289% | 50,732 | +6.446% |
| 2026-06-04 | 40.58 | 40.58 | 37.15 | 40.23 | +0.299% | 28,661 | -0.249% |
| 2026-06-03 | 40.66 | 40.68 | 39.81 | 40.11 | -1.061% | 54,100 | +0.050% |
| 2026-06-02 | 40.24 | 40.84 | 40.12 | 40.54 | +0.796% | 58,908 | -1.011% |
| 2026-06-01 | 39.85 | 40.44 | 39.50 | 40.22 | +1.030% | 98,449 | -0.224% |
| 2026-05-29 | 39.39 | 39.81 | 39.01 | 39.81 | +1.582% | 19,044 | +0.804% |
| 2026-05-28 | 38.68 | 39.21 | 38.40 | 39.19 | +2.244% | 86,727 | +2.399% |
| 2026-05-27 | 38.55 | 38.82 | 38.25 | 38.33 | -0.571% | 25,311 | +4.696% |
| 2026-05-26 | 38.47 | 38.67 | 38.27 | 38.55 | +2.228% | 42,058 | +4.099% |
| 2026-05-22 | 38.34 | 38.34 | 37.58 | 37.71 | +0.533% | 24,861 | +6.417% |
| 2026-05-21 | 36.95 | 37.51 | 36.95 | 37.51 | +1.187% | 19,725 | +6.985% |
| 2026-05-20 | 36.58 | 37.10 | 36.54 | 37.07 | +2.149% | 24,312 | +8.255% |
| 2026-05-19 | 36.48 | 36.74 | 35.82 | 36.29 | -0.793% | 52,295 | +10.581% |
| 2026-05-18 | 37.38 | 37.38 | 36.18 | 36.58 | -1.082% | 25,859 | +9.705% |
| 2026-05-15 | 37.29 | 37.33 | 36.90 | 36.98 | -2.299% | 41,800 | +8.518% |
| 2026-05-14 | 37.15 | 38.02 | 37.15 | 37.85 | +1.638% | 35,313 | +6.024% |
| 2026-05-13 | 36.89 | 37.38 | 36.69 | 37.24 | +1.528% | 88,383 | +7.760% |
| 2026-05-12 | 37.42 | 37.42 | 35.95 | 36.68 | -1.000% | 24,754 | +9.407% |
| 2026-05-11 | 36.73 | 37.17 | 36.53 | 37.05 | +0.926% | 28,361 | +8.313% |
| 2026-05-08 | 36.68 | 36.71 | 36.25 | 36.71 | +1.586% | 20,211 | +9.316% |
| 2026-05-07 | 36.59 | 36.70 | 35.94 | 36.14 | -0.614% | 59,178 | +11.050% |
| 2026-05-06 | 36.07 | 36.40 | 35.76 | 36.36 | +2.480% | 37,638 | +10.369% |
| 2026-05-05 | 35.59 | 35.59 | 35.40 | 35.48 | +0.824% | 38,181 | +13.106% |
| 2026-05-04 | 35.23 | 35.37 | 34.95 | 35.19 | +0.687% | 39,670 | +14.038% |
| 2026-05-01 | 34.79 | 35.17 | 34.71 | 34.95 | +0.565% | 30,245 | +14.821% |
| 2026-04-30 | 34.46 | 34.77 | 34.12 | 34.75 | +1.738% | 28,754 | +15.469% |
| 2026-04-29 | 34.18 | 34.18 | 33.83 | 34.16 | -0.350% | 22,821 | +17.477% |
| 2026-04-28 | 34.41 | 34.46 | 33.87 | 34.28 | -1.551% | 46,561 | +17.065% |
| 2026-04-27 | 34.86 | 34.96 | 34.71 | 34.82 | -0.769% | 29,051 | +15.250% |
| 2026-04-24 | 34.81 | 35.09 | 34.49 | 35.09 | +1.651% | 55,163 | +14.363% |
| 2026-04-23 | 34.92 | 34.92 | 34.02 | 34.52 | -1.259% | 31,950 | +16.251% |
| 2026-04-22 | 34.66 | 35.03 | 34.42 | 34.96 | +2.372% | 20,755 | +14.788% |
| 2026-04-21 | 34.84 | 34.84 | 34.15 | 34.15 | -0.871% | 44,972 | +17.511% |
| 2026-04-20 | 34.42 | 34.45 | 34.08 | 34.45 | 0.000% | 25,112 | +16.488% |
| 2026-04-17 | 34.32 | 34.59 | 34.11 | 34.45 | +1.652% | 30,476 | +16.488% |
| 2026-04-16 | 33.71 | 33.96 | 33.45 | 33.89 | +0.983% | 94,166 | +18.413% |
| 2026-04-15 | 33.35 | 33.60 | 33.17 | 33.56 | +1.581% | 25,987 | +19.577% |
| 2026-04-14 | 32.68 | 33.08 | 32.68 | 33.04 | +2.189% | 25,898 | +21.467% |
| 2026-04-13 | 31.55 | 32.38 | 31.55 | 32.33 | +2.084% | 26,425 | +24.126% |
| 2026-04-10 | 31.84 | 31.84 | 31.55 | 31.67 | +0.476% | 59,128 | +26.713% |
| 2026-04-09 | 31.46 | 31.63 | 31.19 | 31.52 | +0.318% | 43,457 | +27.316% |
| 2026-04-08 | 31.43 | 31.73 | 31.27 | 31.42 | +3.287% | 29,824 | +27.721% |
| 2026-04-07 | 30.41 | 30.46 | 29.90 | 30.42 | -0.099% | 31,651 | +31.920% |
| 2026-04-06 | 30.19 | 30.48 | 30.13 | 30.45 | +0.628% | 64,585 | +31.790% |
| 2026-04-02 | 29.69 | 30.47 | 29.64 | 30.26 | -0.165% | 41,776 | +32.617% |
| 2026-04-01 | 30.17 | 30.54 | 30.11 | 30.31 | +1.780% | 29,436 | +32.399% |
| 2026-03-31 | 28.82 | 29.86 | 28.82 | 29.78 | +4.696% | 30,420 | +34.755% |
| 2026-03-30 | 29.05 | 29.06 | 28.19 | 28.44 | -1.064% | 47,973 | +41.083% |
| 2026-03-27 | 29.34 | 29.39 | 28.75 | 28.75 | -3.068% | 56,755 | +39.583% |
| 2026-03-26 | 30.05 | 30.28 | 29.58 | 29.66 | -2.404% | 22,458 | +35.300% |
| 2026-03-25 | 30.49 | 30.61 | 30.32 | 30.39 | +1.201% | 27,678 | +32.047% |
| 2026-03-24 | 30.13 | 30.17 | 29.81 | 30.03 | -1.250% | 34,882 | +33.633% |
| 2026-03-23 | 30.51 | 30.83 | 30.31 | 30.41 | +1.809% | 22,172 | +31.963% |
| 2026-03-20 | 30.34 | 30.65 | 29.79 | 29.87 | -2.705% | 33,348 | +34.350% |
| 2026-03-19 | 30.29 | 30.88 | 30.20 | 30.70 | -0.292% | 33,989 | +30.717% |
| 2026-03-18 | 31.00 | 31.09 | 30.79 | 30.79 | -1.156% | 21,443 | +30.335% |
| 2026-03-17 | 31.04 | 31.29 | 31.02 | 31.15 | +0.743% | 27,629 | +28.828% |
| 2026-03-16 | 30.89 | 31.11 | 30.82 | 30.92 | +1.312% | 33,329 | +29.785% |
| 2026-03-13 | 30.85 | 31.23 | 30.32 | 30.52 | -0.812% | 25,242 | +31.488% |
| 2026-03-12 | 31.18 | 31.25 | 30.69 | 30.77 | -2.100% | 39,255 | +30.419% |
| 2026-03-11 | 31.47 | 31.72 | 31.23 | 31.43 | +0.191% | 35,895 | +27.681% |
| 2026-03-10 | 31.33 | 31.70 | 31.14 | 31.37 | +0.416% | 31,561 | +27.925% |
| 2026-03-09 | 30.37 | 31.39 | 30.30 | 31.24 | +1.330% | 50,688 | +28.457% |
| 2026-03-06 | 30.57 | 31.20 | 30.57 | 30.83 | -1.123% | 32,767 | +30.165% |
| 2026-03-05 | 31.00 | 31.56 | 30.70 | 31.18 | +0.193% | 99,460 | +28.704% |
| 2026-03-04 | 30.80 | 31.33 | 30.73 | 31.12 | +1.766% | 44,893 | +28.952% |
| 2026-03-03 | 30.26 | 30.82 | 29.94 | 30.58 | -1.760% | 262,541 | +31.230% |
| 2026-03-02 | 30.64 | 31.22 | 30.46 | 31.13 | +0.026% | 160,425 | +28.919% |
| 2026-02-27 | 31.51 | 31.51 | 30.81 | 31.12 | -0.923% | 80,513 | +28.952% |
| 2026-02-26 | 31.55 | 31.55 | 30.88 | 31.41 | -0.507% | 44,514 | +27.762% |
| 2026-02-25 | 31.25 | 31.73 | 31.25 | 31.57 | +1.446% | 80,717 | +27.114% |
| 2026-02-24 | 30.73 | 31.24 | 30.32 | 31.12 | +1.269% | 37,239 | +28.952% |
| 2026-02-23 | 31.15 | 31.15 | 30.57 | 30.73 | -2.040% | 61,435 | +30.589% |
| 2026-02-20 | 31.23 | 31.72 | 31.09 | 31.37 | -0.381% | 43,119 | +27.925% |
| 2026-02-19 | 31.33 | 31.49 | 31.08 | 31.49 | -0.032% | 120,911 | +27.437% |
| 2026-02-18 | 31.34 | 31.72 | 31.14 | 31.50 | +0.543% | 80,560 | +27.397% |
| 2026-02-17 | 31.34 | 31.42 | 30.83 | 31.33 | -0.032% | 156,303 | +28.088% |
| 2026-02-13 | 31.23 | 31.59 | 31.01 | 31.34 | +0.934% | 178,228 | +28.047% |
| 2026-02-12 | 31.93 | 32.00 | 30.58 | 31.05 | -2.542% | 223,844 | +29.243% |
| 2026-02-11 | 32.39 | 32.39 | 31.46 | 31.86 | -0.250% | 66,118 | +25.957% |
| 2026-02-10 | 32.16 | 32.35 | 31.94 | 31.94 | -0.405% | 39,111 | +25.642% |
| 2026-02-09 | 31.38 | 32.20 | 31.38 | 32.07 | +2.036% | 35,300 | +25.133% |
| 2026-02-06 | 30.74 | 31.64 | 30.74 | 31.43 | +2.948% | 46,087 | +27.681% |
| 2026-02-05 | 31.10 | 31.28 | 30.38 | 30.53 | -3.049% | 84,982 | +31.444% |
| 2026-02-04 | 32.18 | 32.18 | 30.98 | 31.49 | -2.235% | 51,240 | +27.437% |
| 2026-02-03 | 32.92 | 32.92 | 31.73 | 32.21 | -2.305% | 140,268 | +24.589% |
| 2026-02-02 | 32.71 | 33.28 | 32.71 | 32.97 | +0.234% | 49,871 | +21.717% |
| 2026-01-30 | 33.41 | 33.56 | 32.77 | 32.89 | -1.665% | 40,415 | +22.001% |
| 2026-01-29 | 33.87 | 33.94 | 32.75 | 33.45 | -1.386% | 56,320 | +19.970% |
| 2026-01-28 | 34.05 | 34.38 | 33.70 | 33.92 | +0.089% | 69,453 | +18.308% |
| 2026-01-27 | 33.82 | 34.01 | 33.67 | 33.89 | +0.564% | 29,568 | +18.413% |
| 2026-01-26 | 33.79 | 33.82 | 33.45 | 33.70 | +0.387% | 144,692 | +19.080% |
| 2026-01-23 | 35.28 | 35.28 | 33.49 | 33.57 | +0.089% | 38,043 | +19.541% |
| 2026-01-22 | 33.54 | 33.98 | 33.34 | 33.54 | +0.994% | 58,918 | +19.648% |
| 2026-01-21 | 33.04 | 33.36 | 32.69 | 33.21 | +0.881% | 297,451 | +20.837% |
| 2026-01-20 | 33.33 | 33.35 | 32.79 | 32.92 | -2.228% | 184,513 | +21.902% |
| 2026-01-16 | 33.56 | 33.84 | 33.50 | 33.67 | +0.869% | 109,397 | +19.186% |
| 2026-01-15 | 34.07 | 34.07 | 33.38 | 33.38 | -0.239% | 72,100 | +20.222% |
| 2026-01-14 | 34.08 | 34.08 | 33.14 | 33.46 | -1.211% | 67,722 | +19.934% |
| 2026-01-13 | 34.16 | 34.18 | 33.74 | 33.87 | -0.382% | 69,129 | +18.482% |
| 2026-01-12 | 33.59 | 34.01 | 33.45 | 34.00 | +0.206% | 263,411 | +18.030% |
| 2026-01-09 | 33.75 | 33.96 | 33.62 | 33.93 | +0.414% | 48,083 | +18.273% |
| 2026-01-08 | 34.33 | 34.33 | 33.58 | 33.79 | -1.054% | 194,883 | +18.763% |
| 2026-01-07 | 33.99 | 34.42 | 33.99 | 34.15 | +0.205% | 79,713 | +17.511% |
| 2026-01-06 | 33.89 | 34.33 | 33.65 | 34.08 | +1.338% | 132,234 | +17.752% |
| 2026-01-05 | 33.75 | 33.80 | 33.52 | 33.63 | +1.143% | 105,003 | +19.328% |
| 2026-01-02 | 33.43 | 33.63 | 32.99 | 33.25 | +0.788% | 67,077 | +20.692% |
| 2025-12-31 | 33.31 | 33.31 | 32.98 | 32.99 | -0.871% | 45,943 | +21.643% |
| 2025-12-30 | 33.24 | 33.81 | 33.17 | 33.28 | -0.011% | 123,340 | +20.583% |
| 2025-12-29 | 33.46 | 33.46 | 32.98 | 33.28 | -0.557% | 117,714 | +20.570% |
| 2025-12-26 | 33.59 | 33.80 | 33.36 | 33.47 | -0.268% | 18,902 | +19.898% |
| 2025-12-24 | 33.46 | 33.56 | 33.38 | 33.56 | +0.359% | 7,047 | +19.577% |
| 2025-12-23 | 33.49 | 33.56 | 33.20 | 33.44 | -0.417% | 549,112 | +20.006% |
| 2025-12-22 | 33.37 | 33.58 | 33.27 | 33.58 | +1.579% | 21,358 | +19.506% |
| 2025-12-19 | 32.40 | 33.09 | 32.40 | 33.06 | +2.569% | 21,520 | +21.393% |
| 2025-12-18 | 32.26 | 32.50 | 31.87 | 32.23 | +1.897% | 22,004 | +24.511% |
| 2025-12-17 | 32.90 | 32.90 | 31.63 | 31.63 | -2.587% | 32,746 | +26.873% |
| 2025-12-16 | 33.13 | 33.13 | 32.20 | 32.47 | +0.123% | 50,671 | +23.591% |
| 2025-12-15 | 32.86 | 32.86 | 32.36 | 32.43 | -1.098% | 58,552 | +23.743% |
| 2025-12-12 | 33.41 | 33.50 | 32.61 | 32.79 | -2.498% | 18,702 | +22.385% |
| 2025-12-11 | 33.38 | 33.63 | 33.02 | 33.63 | -0.562% | 51,492 | +19.328% |
| 2025-12-10 | 33.44 | 33.82 | 33.25 | 33.82 | +1.415% | 36,232 | +18.658% |
| 2025-12-09 | 33.53 | 33.53 | 33.25 | 33.35 | -0.156% | 36,376 | +20.337% |
| 2025-12-08 | 33.70 | 33.70 | 33.21 | 33.40 | 0.000% | 43,725 | +20.150% |
| 2025-12-05 | 33.33 | 33.55 | 33.26 | 33.40 | +0.300% | 57,154 | +20.150% |
| 2025-12-04 | 33.10 | 33.32 | 32.97 | 33.30 | +1.032% | 33,592 | +20.511% |
| 2025-12-03 | 32.61 | 33.05 | 32.53 | 32.96 | +0.826% | 17,326 | +21.754% |
| 2025-12-02 | 32.81 | 33.13 | 32.69 | 32.69 | -0.061% | 73,308 | +22.759% |
| 2025-12-01 | 33.23 | 33.23 | 32.53 | 32.71 | -0.578% | 21,072 | +22.684% |
| 2025-11-28 | 32.79 | 33.02 | 32.78 | 32.90 | -0.061% | 11,833 | +21.976% |
| 2025-11-26 | 34.09 | 34.09 | 32.47 | 32.92 | +0.951% | 29,237 | +21.902% |
| 2025-11-25 | 32.41 | 32.61 | 31.93 | 32.61 | +0.975% | 31,660 | +23.060% |
| 2025-11-24 | 31.80 | 32.31 | 31.76 | 32.30 | +2.916% | 19,851 | +24.261% |
| 2025-11-21 | 31.31 | 31.76 | 30.82 | 31.38 | +0.448% | 61,416 | +27.884% |
| 2025-11-20 | 32.91 | 33.05 | 31.24 | 31.24 | -3.482% | 43,325 | +28.457% |
| 2025-11-19 | 32.30 | 32.68 | 32.06 | 32.37 | +1.464% | 73,375 | +23.985% |
| 2025-11-18 | 32.12 | 32.71 | 31.76 | 31.90 | -1.846% | 34,776 | +25.799% |
| 2025-11-17 | 32.67 | 33.09 | 32.24 | 32.50 | -1.216% | 22,695 | +23.477% |
| 2025-11-14 | 32.28 | 33.25 | 32.09 | 32.90 | +0.642% | 57,216 | +21.976% |
| 2025-11-13 | 33.46 | 33.51 | 32.53 | 32.69 | -2.592% | 33,822 | +22.759% |
| 2025-11-12 | 33.92 | 33.92 | 33.42 | 33.56 | -0.356% | 114,348 | +19.577% |
| 2025-11-11 | 33.78 | 33.84 | 33.51 | 33.68 | -0.590% | 22,758 | +19.151% |
| 2025-11-10 | 33.82 | 34.15 | 33.41 | 33.88 | +2.264% | 28,751 | +18.447% |
| 2025-11-07 | 33.08 | 33.14 | 32.20 | 33.13 | -0.271% | 39,627 | +21.129% |
| 2025-11-06 | 33.74 | 33.78 | 33.08 | 33.22 | -2.006% | 56,229 | +20.801% |
| 2025-11-05 | 33.67 | 34.16 | 33.55 | 33.90 | +1.194% | 32,168 | +18.378% |
| 2025-11-04 | 33.65 | 34.07 | 33.50 | 33.50 | -2.786% | 33,240 | +19.791% |
| 2025-11-03 | 34.64 | 34.82 | 34.10 | 34.46 | +0.291% | 107,347 | +16.454% |
| 2025-10-31 | 34.39 | 34.48 | 34.13 | 34.36 | +1.059% | 152,652 | +16.793% |
| 2025-10-30 | 34.23 | 34.42 | 33.93 | 34.00 | -1.620% | 309,937 | +18.029% |
| 2025-10-29 | 34.68 | 34.76 | 34.33 | 34.56 | +0.217% | 110,534 | +16.117% |
| 2025-10-28 | 34.44 | 34.64 | 34.38 | 34.48 | -0.014% | 62,346 | +16.369% |
| 2025-10-27 | 34.41 | 34.51 | 34.31 | 34.49 | +1.831% | 32,994 | +16.353% |
| 2025-10-24 | 33.77 | 34.04 | 33.77 | 33.87 | +1.346% | 36,726 | +18.482% |
| 2025-10-23 | 32.88 | 33.48 | 32.88 | 33.42 | +1.642% | 22,473 | +20.078% |
| 2025-10-22 | 33.22 | 33.28 | 32.54 | 32.88 | -1.321% | 31,822 | +22.050% |
| 2025-10-21 | 33.38 | 33.51 | 33.22 | 33.32 | -0.359% | 45,049 | +20.438% |
| 2025-10-20 | 33.39 | 33.53 | 33.36 | 33.44 | +0.966% | 15,792 | +20.006% |
| 2025-10-17 | 33.17 | 33.17 | 32.60 | 33.12 | -0.536% | 16,431 | +21.165% |
| 2025-10-16 | 33.72 | 33.88 | 33.19 | 33.30 | -0.661% | 36,267 | +20.516% |
| 2025-10-15 | 33.63 | 33.79 | 33.17 | 33.52 | +0.786% | 71,715 | +19.720% |
| 2025-10-14 | 33.17 | 33.59 | 32.89 | 33.26 | -0.825% | 187,347 | +20.661% |
| 2025-10-13 | 33.24 | 33.59 | 33.03 | 33.54 | +2.998% | 61,052 | +19.666% |
| 2025-10-10 | 33.91 | 33.98 | 32.56 | 32.56 | -3.643% | 18,225 | +23.253% |
| 2025-10-09 | 33.64 | 33.83 | 33.59 | 33.79 | +0.267% | 23,404 | +18.763% |
| 2025-10-08 | 33.26 | 33.76 | 33.26 | 33.70 | +1.292% | 30,430 | +19.080% |
| 2025-10-07 | 33.60 | 33.60 | 32.84 | 33.27 | -0.775% | 45,232 | +20.619% |
| 2025-10-06 | 33.48 | 33.81 | 33.16 | 33.53 | +1.320% | 64,331 | +19.684% |
| 2025-10-03 | 33.29 | 33.35 | 32.95 | 33.09 | +0.105% | 49,253 | +21.264% |
| 2025-10-02 | 32.92 | 33.11 | 32.75 | 33.06 | +0.911% | 53,910 | +21.391% |
| 2025-10-01 | 32.30 | 32.78 | 32.30 | 32.76 | +1.142% | 52,364 | +22.497% |
| 2025-09-30 | 32.50 | 32.50 | 32.08 | 32.39 | +0.175% | 42,745 | +23.896% |
| 2025-09-29 | 32.31 | 32.48 | 32.23 | 32.33 | +0.546% | 32,267 | +24.113% |
| 2025-09-26 | 32.27 | 32.27 | 32.00 | 32.16 | +0.277% | 13,179 | +24.790% |
| 2025-09-25 | 32.26 | 32.26 | 31.68 | 32.07 | -1.356% | 41,160 | +25.136% |
| 2025-09-24 | 32.81 | 32.90 | 32.46 | 32.51 | -0.793% | 21,854 | +23.439% |
| 2025-09-23 | 33.37 | 33.37 | 32.62 | 32.77 | -1.444% | 80,248 | +22.460% |
| 2025-09-22 | 32.91 | 33.25 | 32.73 | 33.25 | +1.187% | 65,484 | +20.692% |
| 2025-09-19 | 32.60 | 32.86 | 32.60 | 32.86 | +0.674% | 33,083 | +22.124% |
| 2025-09-18 | 32.32 | 32.96 | 32.25 | 32.64 | +2.192% | 142,814 | +22.947% |
| 2025-09-17 | 32.01 | 32.09 | 31.59 | 31.94 | -0.405% | 29,478 | +25.642% |
| 2025-09-16 | 32.27 | 32.27 | 31.91 | 32.07 | -0.047% | 83,472 | +25.133% |
| 2025-09-15 | 31.81 | 32.11 | 31.78 | 32.09 | +1.457% | 105,927 | +25.074% |
| 2025-09-12 | 31.76 | 31.77 | 31.55 | 31.62 | -0.428% | 127,323 | +26.897% |
| 2025-09-11 | 31.86 | 31.89 | 31.63 | 31.76 | +0.475% | 19,492 | +26.354% |
| 2025-09-10 | 31.10 | 31.85 | 31.10 | 31.61 | +2.067% | 48,171 | +26.953% |
| 2025-09-09 | 30.60 | 30.97 | 30.60 | 30.97 | +0.643% | 33,997 | +29.577% |
| 2025-09-08 | 30.53 | 30.86 | 30.53 | 30.77 | +0.661% | 50,485 | +30.410% |
| 2025-09-05 | 30.52 | 30.58 | 30.13 | 30.57 | +0.758% | 51,149 | +31.272% |
| 2025-09-04 | 30.23 | 30.34 | 30.03 | 30.34 | +0.797% | 110,225 | +32.268% |
| 2025-09-03 | 30.31 | 30.32 | 29.89 | 30.10 | +0.300% | 26,605 | +33.322% |
| 2025-09-02 | 30.16 | 30.16 | 29.56 | 30.01 | -0.826% | 191,666 | +33.722% |
| 2025-08-29 | 30.76 | 30.76 | 30.12 | 30.26 | -1.976% | 40,022 | +32.617% |
| 2025-08-28 | 30.53 | 30.99 | 30.49 | 30.87 | +1.646% | 33,590 | +29.997% |
| 2025-08-27 | 30.29 | 30.43 | 30.26 | 30.37 | +0.530% | 61,869 | +32.137% |
| 2025-08-26 | 29.99 | 30.27 | 29.99 | 30.21 | +0.767% | 23,992 | +32.837% |
| 2025-08-25 | 30.42 | 30.42 | 29.98 | 29.98 | -0.761% | 52,024 | +33.856% |
| 2025-08-22 | 29.77 | 30.30 | 29.77 | 30.21 | +1.923% | 42,341 | +32.837% |
| 2025-08-21 | 29.51 | 29.75 | 29.50 | 29.64 | -0.437% | 50,816 | +35.391% |
| 2025-08-20 | 29.76 | 29.77 | 29.25 | 29.77 | -0.335% | 63,484 | +34.800% |
| 2025-08-19 | 30.34 | 30.44 | 29.81 | 29.87 | -2.033% | 123,896 | +34.349% |
| 2025-08-18 | 30.17 | 30.49 | 30.17 | 30.49 | +0.362% | 213,360 | +31.617% |
| 2025-08-15 | 30.28 | 30.38 | 30.20 | 30.38 | +0.033% | 61,228 | +32.093% |
| 2025-08-14 | 30.51 | 30.51 | 30.16 | 30.37 | +0.096% | 45,942 | +32.137% |
| 2025-08-13 | 30.45 | 30.54 | 30.19 | 30.34 | +0.135% | 264,015 | +32.264% |
| 2025-08-12 | 30.23 | 30.35 | 29.95 | 30.30 | +1.508% | 49,528 | +32.442% |
| 2025-08-11 | 29.84 | 30.16 | 29.84 | 29.85 | -0.367% | 28,094 | +34.439% |
| 2025-08-08 | 30.44 | 30.44 | 29.81 | 29.96 | -0.451% | 50,842 | +33.945% |
| 2025-08-07 | 30.45 | 30.45 | 29.80 | 30.10 | -0.739% | 48,784 | +33.341% |
| 2025-08-06 | 30.14 | 30.44 | 30.11 | 30.32 | +0.835% | 62,026 | +32.355% |
| 2025-08-05 | 30.51 | 30.51 | 30.04 | 30.07 | -0.893% | 30,874 | +33.460% |
| 2025-08-04 | 29.88 | 30.34 | 29.88 | 30.34 | +2.155% | 19,773 | +32.268% |
| 2025-08-01 | 30.04 | 30.04 | 29.53 | 29.70 | -2.367% | 59,551 | +35.118% |
| 2025-07-31 | 30.83 | 31.12 | 30.37 | 30.42 | -1.073% | 82,848 | +31.920% |
| 2025-07-30 | 30.84 | 30.87 | 30.57 | 30.75 | +0.561% | 57,663 | +30.504% |
| 2025-07-29 | 31.06 | 31.06 | 30.46 | 30.58 | -0.265% | 30,089 | +31.236% |
| 2025-07-28 | 30.59 | 30.76 | 30.52 | 30.66 | +0.131% | 69,188 | +30.887% |
| 2025-07-25 | 30.32 | 30.90 | 30.32 | 30.62 | +0.393% | 53,439 | +31.058% |
| 2025-07-24 | 30.58 | 30.62 | 30.34 | 30.50 | +0.561% | 63,637 | +31.574% |
| 2025-07-23 | 31.44 | 34.17 | 29.96 | 30.33 | +1.303% | 39,945 | +32.311% |
| 2025-07-22 | 30.22 | 30.22 | 29.70 | 29.94 | -0.631% | 22,799 | +34.035% |
| 2025-07-21 | 30.22 | 30.34 | 30.11 | 30.13 | -0.110% | 63,984 | +33.190% |
| 2025-07-18 | 30.23 | 30.27 | 30.05 | 30.16 | -0.287% | 46,508 | +33.043% |
| 2025-07-17 | 30.08 | 30.29 | 30.02 | 30.25 | +1.374% | 179,145 | +32.661% |
| 2025-07-16 | 29.55 | 30.05 | 29.49 | 29.84 | +0.845% | 94,979 | +34.484% |
| 2025-07-15 | 29.94 | 29.94 | 29.53 | 29.59 | 0.000% | 34,139 | +35.620% |
| 2025-07-14 | 29.24 | 29.60 | 29.24 | 29.59 | +0.646% | 16,322 | +35.620% |
| 2025-07-11 | 29.43 | 29.54 | 29.35 | 29.40 | -0.490% | 13,957 | +36.497% |
| 2025-07-10 | 29.65 | 29.77 | 29.38 | 29.54 | -0.757% | 21,399 | +35.828% |
| 2025-07-09 | 29.83 | 29.83 | 29.50 | 29.77 | +1.204% | 34,939 | +34.800% |
| 2025-07-08 | 30.19 | 30.19 | 29.30 | 29.42 | -0.207% | 13,938 | +36.423% |
| 2025-07-07 | 29.86 | 29.86 | 29.34 | 29.48 | -0.372% | 11,990 | +36.141% |
| 2025-07-03 | 29.47 | 29.66 | 29.44 | 29.59 | +1.616% | 9,962 | +35.634% |
| 2025-07-02 | 29.12 | 29.16 | 28.79 | 29.12 | +0.582% | 11,199 | +37.827% |
| 2025-07-01 | 30.63 | 30.63 | 28.69 | 28.95 | -1.652% | 51,596 | +38.629% |
| 2025-06-30 | 29.53 | 29.64 | 29.30 | 29.43 | +0.946% | 20,192 | +36.339% |
| 2025-06-27 | 29.19 | 29.35 | 29.05 | 29.16 | +0.529% | 10,788 | +37.629% |
| 2025-06-26 | 28.72 | 29.03 | 28.70 | 29.00 | +1.445% | 11,608 | +38.356% |
| 2025-06-25 | 28.89 | 28.89 | 28.59 | 28.59 | -0.134% | 11,697 | +40.356% |
| 2025-06-24 | 28.85 | 28.88 | 28.48 | 28.63 | +2.467% | 9,788 | +40.167% |
| 2025-06-23 | 27.91 | 28.60 | 27.48 | 27.94 | +0.688% | 25,034 | +43.625% |
| 2025-06-20 | 28.15 | 28.15 | 27.60 | 27.75 | -0.870% | 10,234 | +44.613% |
| 2025-06-18 | 28.07 | 28.21 | 27.90 | 27.99 | -0.023% | 10,529 | +43.355% |
| 2025-06-17 | 28.11 | 28.33 | 27.96 | 28.00 | -0.640% | 21,047 | +43.321% |
| 2025-06-16 | 28.29 | 28.43 | 28.08 | 28.18 | +1.114% | 64,002 | +42.404% |
| 2025-06-13 | 27.86 | 28.17 | 27.71 | 27.87 | -0.579% | 15,723 | +43.990% |
| 2025-06-12 | 27.85 | 28.17 | 27.85 | 28.03 | +0.800% | 10,686 | +43.156% |
| 2025-06-11 | 27.96 | 28.36 | 27.71 | 27.81 | +0.512% | 14,079 | +44.301% |
| 2025-06-10 | 27.76 | 27.76 | 27.47 | 27.67 | -0.042% | 15,228 | +45.040% |
| 2025-06-09 | 27.71 | 27.76 | 27.68 | 27.68 | +0.191% | 14,499 | +44.978% |
| 2025-06-06 | 27.72 | 27.72 | 27.55 | 27.63 | +1.436% | 4,871 | +45.255% |
| 2025-06-05 | 27.16 | 27.57 | 27.16 | 27.24 | -0.144% | 7,771 | +47.340% |
| 2025-06-04 | 27.43 | 27.43 | 27.22 | 27.28 | +0.241% | 13,556 | +47.128% |
| 2025-06-03 | 27.15 | 27.29 | 27.03 | 27.21 | +0.992% | 5,426 | +47.483% |
| 2025-06-02 | 26.89 | 27.01 | 26.68 | 26.94 | +0.704% | 26,292 | +48.946% |
| 2025-05-30 | 26.46 | 26.78 | 26.37 | 26.75 | +0.139% | 11,459 | +49.995% |
| 2025-05-29 | 27.02 | 27.26 | 26.61 | 26.72 | +0.218% | 105,608 | +50.203% |
| 2025-05-28 | 26.75 | 26.82 | 26.64 | 26.66 | -0.319% | 10,145 | +50.531% |
| 2025-05-27 | 26.60 | 26.84 | 26.60 | 26.74 | +2.356% | 9,912 | +50.050% |
| 2025-05-23 | 25.95 | 26.28 | 25.91 | 26.13 | -0.268% | 6,088 | +53.585% |
| 2025-05-22 | 26.27 | 26.42 | 26.18 | 26.20 | +0.682% | 6,580 | +53.173% |
| 2025-05-21 | 26.30 | 26.59 | 25.93 | 26.02 | -1.675% | 5,779 | +54.218% |
| 2025-05-20 | 26.40 | 26.53 | 26.36 | 26.46 | -0.020% | 10,012 | +51.634% |
| 2025-05-19 | 26.46 | 26.52 | 26.36 | 26.47 | -0.074% | 6,783 | +51.604% |
| 2025-05-16 | 26.19 | 26.49 | 26.19 | 26.49 | +1.084% | 40,840 | +51.491% |
| 2025-05-15 | 26.06 | 26.29 | 25.89 | 26.21 | -0.255% | 36,587 | +53.133% |
| 2025-05-14 | 26.71 | 26.71 | 26.16 | 26.27 | +0.138% | 5,427 | +52.743% |
| 2025-05-13 | 25.98 | 26.37 | 25.98 | 26.24 | +1.417% | 50,496 | +52.954% |
| 2025-05-12 | 25.83 | 25.90 | 25.16 | 25.87 | +4.270% | 23,453 | +55.122% |
| 2025-05-09 | 24.94 | 25.11 | 24.81 | 24.81 | +0.083% | 146,928 | +61.745% |
| 2025-05-08 | 24.84 | 25.06 | 24.50 | 24.79 | +0.414% | 5,943 | +61.880% |
| 2025-05-07 | 24.42 | 24.69 | 24.42 | 24.69 | +0.656% | 7,653 | +62.550% |
| 2025-05-06 | 24.58 | 24.67 | 24.39 | 24.53 | -0.821% | 14,133 | +63.616% |
| 2025-05-05 | 24.65 | 24.89 | 24.65 | 24.73 | -0.563% | 11,415 | +62.273% |
| 2025-05-02 | 24.68 | 24.97 | 24.68 | 24.87 | +2.206% | 8,649 | +61.359% |
| 2025-05-01 | 24.36 | 24.60 | 24.33 | 24.33 | +0.892% | 7,874 | +64.919% |
| 2025-04-30 | 23.48 | 24.12 | 23.48 | 24.12 | -0.421% | 18,148 | +66.390% |
| 2025-04-29 | 24.43 | 25.30 | 23.91 | 24.22 | +0.819% | 28,858 | +65.690% |
| 2025-04-28 | 23.96 | 24.09 | 23.67 | 24.02 | +0.082% | 4,325 | +67.047% |
| 2025-04-25 | 23.73 | 24.05 | 23.61 | 24.00 | +1.524% | 6,259 | +67.184% |
| 2025-04-24 | 22.94 | 23.64 | 22.94 | 23.64 | +3.555% | 14,149 | +69.732% |
| 2025-04-23 | 23.06 | 23.31 | 22.70 | 22.83 | +2.958% | 50,577 | +75.766% |
| 2025-04-22 | 21.97 | 22.25 | 21.97 | 22.18 | +2.784% | 12,997 | +80.965% |
| 2025-04-21 | 21.58 | 21.58 | 21.37 | 21.57 | -2.783% | 4,439 | +86.003% |
| 2025-04-17 | 22.28 | 22.39 | 22.11 | 22.19 | +0.366% | 10,183 | +80.827% |
| 2025-04-16 | 22.27 | 22.43 | 21.88 | 22.11 | -2.220% | 16,096 | +81.489% |
| 2025-04-15 | 22.86 | 22.90 | 22.57 | 22.61 | +0.296% | 8,241 | +77.460% |
| 2025-04-14 | 22.87 | 22.87 | 22.34 | 22.55 | 0.000% | 14,150 | +77.985% |