LALT
First Trust Multi-Strategy Alternative ETF
stockNYSEETF
Market OpenOct 5, 2026 10:30:48 AM EDT
24.68USD-0.121%(-0.03)10,603
24.65Bid26.15Ask1.50SpreadLALT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.09 | 25.09 | 24.68 | 24.68 | -0.121% | 10,603 | 0.000% |
| 2026-10-02 | 24.75 | 24.75 | 24.53 | 24.71 | -0.162% | 122,016 | -0.121% |
| 2026-10-01 | 24.78 | 24.83 | 24.66 | 24.75 | +0.162% | 606,893 | -0.283% |
| 2026-09-30 | 24.74 | 24.81 | 24.66 | 24.71 | +0.369% | 149,410 | -0.121% |
| 2026-09-29 | 24.63 | 24.67 | 24.51 | 24.62 | -0.065% | 169,576 | +0.247% |
| 2026-09-28 | 24.75 | 24.75 | 24.59 | 24.64 | -0.465% | 48,611 | +0.183% |
| 2026-09-25 | 24.85 | 24.90 | 24.67 | 24.75 | -0.322% | 84,882 | -0.283% |
| 2026-09-24 | 24.78 | 24.89 | 24.70 | 24.83 | -0.241% | 111,650 | -0.604% |
| 2026-09-23 | 24.87 | 24.89 | 24.79 | 24.89 | +0.245% | 120,803 | -0.844% |
| 2026-09-22 | 24.82 | 24.88 | 24.79 | 24.83 | -0.084% | 71,979 | -0.601% |
| 2026-09-21 | 24.89 | 24.89 | 24.77 | 24.85 | -0.182% | 60,073 | -0.684% |
| 2026-09-18 | 24.86 | 24.93 | 24.81 | 24.90 | +0.202% | 148,238 | -0.865% |
| 2026-09-17 | 24.84 | 24.95 | 24.80 | 24.84 | +0.364% | 106,403 | -0.664% |
| 2026-09-16 | 24.83 | 24.93 | 24.70 | 24.75 | -0.382% | 295,395 | -0.303% |
| 2026-09-15 | 24.88 | 24.88 | 24.74 | 24.85 | +0.485% | 61,055 | -0.684% |
| 2026-09-14 | 24.70 | 24.78 | 24.69 | 24.73 | -0.081% | 79,842 | -0.202% |
| 2026-09-11 | 24.83 | 24.83 | 24.67 | 24.75 | -0.081% | 730,245 | -0.283% |
| 2026-09-10 | 24.74 | 25.02 | 24.66 | 24.77 | +0.202% | 73,413 | -0.363% |
| 2026-09-09 | 24.76 | 24.76 | 24.61 | 24.72 | +0.775% | 182,354 | -0.162% |
| 2026-09-08 | 24.55 | 24.64 | 24.52 | 24.53 | -0.122% | 60,172 | +0.611% |
| 2026-09-04 | 24.53 | 24.61 | 24.45 | 24.56 | -0.203% | 52,509 | +0.489% |
| 2026-09-03 | 24.57 | 24.61 | 24.48 | 24.61 | +0.408% | 117,807 | +0.284% |
| 2026-09-02 | 24.57 | 24.57 | 24.43 | 24.51 | 0.000% | 104,974 | +0.694% |
| 2026-09-01 | 24.43 | 24.68 | 24.37 | 24.51 | +0.327% | 123,554 | +0.694% |
| 2026-08-31 | 24.38 | 24.43 | 24.33 | 24.43 | +0.370% | 68,518 | +1.023% |
| 2026-08-28 | 24.42 | 24.42 | 24.29 | 24.34 | -0.246% | 39,152 | +1.397% |
| 2026-08-27 | 24.33 | 24.40 | 24.29 | 24.40 | +0.164% | 50,875 | +1.148% |
| 2026-08-26 | 24.27 | 24.39 | 24.27 | 24.36 | -0.021% | 77,144 | +1.314% |
| 2026-08-25 | 24.35 | 24.39 | 24.33 | 24.36 | +0.091% | 70,490 | +1.293% |
| 2026-08-24 | 24.27 | 24.46 | 24.27 | 24.34 | -0.682% | 162,755 | +1.385% |
| 2026-08-21 | 24.42 | 24.54 | 24.40 | 24.51 | +0.574% | 389,675 | +0.694% |
| 2026-08-20 | 24.40 | 24.47 | 24.28 | 24.37 | -0.123% | 46,565 | +1.272% |
| 2026-08-19 | 24.44 | 24.58 | 24.34 | 24.40 | 0.000% | 157,294 | +1.148% |
| 2026-08-18 | 24.38 | 24.40 | 24.31 | 24.40 | +0.076% | 70,781 | +1.148% |
| 2026-08-17 | 24.29 | 24.43 | 24.29 | 24.38 | +0.273% | 42,188 | +1.225% |
| 2026-08-14 | 24.30 | 24.36 | 24.27 | 24.32 | -0.226% | 39,899 | +1.501% |
| 2026-08-13 | 24.37 | 24.37 | 24.24 | 24.37 | 0.000% | 141,367 | +1.272% |
| 2026-08-12 | 24.27 | 24.45 | 24.27 | 24.37 | +0.300% | 86,154 | +1.272% |
| 2026-08-11 | 24.27 | 24.32 | 24.22 | 24.30 | -0.095% | 28,905 | +1.576% |
| 2026-08-10 | 24.17 | 24.34 | 24.16 | 24.32 | +0.662% | 174,246 | +1.480% |
| 2026-08-07 | 24.10 | 24.17 | 24.08 | 24.16 | -0.207% | 136,317 | +2.152% |
| 2026-08-06 | 24.15 | 24.26 | 24.09 | 24.21 | +0.415% | 590,442 | +1.941% |
| 2026-08-05 | 24.14 | 24.19 | 24.05 | 24.11 | +0.333% | 181,512 | +2.364% |
| 2026-08-04 | 23.83 | 24.07 | 23.83 | 24.03 | 0.000% | 70,929 | +2.705% |
| 2026-08-03 | 24.10 | 24.11 | 23.94 | 24.03 | -0.579% | 183,752 | +2.705% |
| 2026-07-31 | 24.18 | 24.18 | 24.07 | 24.17 | +0.124% | 27,189 | +2.110% |
| 2026-07-30 | 24.06 | 24.15 | 24.05 | 24.14 | +0.124% | 65,186 | +2.237% |
| 2026-07-29 | 24.07 | 24.19 | 24.03 | 24.11 | -0.083% | 64,501 | +2.364% |
| 2026-07-28 | 24.07 | 24.22 | 24.00 | 24.13 | -0.330% | 63,285 | +2.279% |
| 2026-07-27 | 24.15 | 24.21 | 24.06 | 24.21 | -0.206% | 106,866 | +1.941% |
| 2026-07-24 | 24.09 | 24.35 | 24.09 | 24.26 | +0.207% | 115,942 | +1.731% |
| 2026-07-23 | 24.22 | 24.22 | 24.08 | 24.21 | -0.041% | 132,469 | +1.941% |
| 2026-07-22 | 24.10 | 24.23 | 24.10 | 24.22 | +0.083% | 41,763 | +1.899% |
| 2026-07-21 | 24.15 | 24.20 | 24.12 | 24.20 | +0.332% | 93,687 | +1.983% |
| 2026-07-20 | 24.09 | 24.12 | 24.06 | 24.12 | +0.125% | 60,218 | +2.322% |
| 2026-07-17 | 24.01 | 24.14 | 24.01 | 24.09 | -0.083% | 49,564 | +2.449% |
| 2026-07-16 | 24.10 | 24.11 | 24.00 | 24.11 | 0.000% | 36,758 | +2.364% |
| 2026-07-15 | 24.08 | 24.14 | 24.04 | 24.11 | -0.207% | 94,214 | +2.364% |
| 2026-07-14 | 24.26 | 24.26 | 24.12 | 24.16 | +0.083% | 111,642 | +2.152% |
| 2026-07-13 | 24.07 | 24.31 | 23.98 | 24.14 | +0.458% | 79,588 | +2.237% |
| 2026-07-10 | 24.25 | 24.25 | 23.97 | 24.03 | -0.332% | 73,176 | +2.705% |
| 2026-07-09 | 24.16 | 24.17 | 24.02 | 24.11 | +0.249% | 70,025 | +2.364% |
| 2026-07-08 | 23.87 | 24.09 | 23.82 | 24.05 | +0.208% | 87,839 | +2.620% |
| 2026-07-07 | 24.01 | 24.11 | 23.83 | 24.00 | -0.083% | 215,515 | +2.833% |
| 2026-07-06 | 23.92 | 24.03 | 23.89 | 24.02 | +0.376% | 218,109 | +2.748% |
| 2026-07-02 | 23.96 | 23.96 | 23.80 | 23.93 | -0.250% | 154,498 | +3.134% |
| 2026-07-01 | 23.95 | 24.08 | 23.80 | 23.99 | -0.166% | 590,827 | +2.876% |
| 2026-06-30 | 24.03 | 24.21 | 23.90 | 24.03 | +0.125% | 363,601 | +2.705% |
| 2026-06-29 | 23.95 | 24.40 | 23.89 | 24.00 | +0.376% | 5,674,244 | +2.833% |
| 2026-06-26 | 24.14 | 24.14 | 23.81 | 23.91 | -0.209% | 330,626 | +3.220% |
| 2026-06-25 | 23.89 | 24.20 | 23.88 | 23.96 | -0.457% | 121,524 | +3.005% |
| 2026-06-24 | 24.02 | 24.09 | 23.91 | 24.07 | -0.083% | 323,478 | +2.534% |
| 2026-06-23 | 24.30 | 24.30 | 24.04 | 24.09 | -0.814% | 28,708 | +2.449% |
| 2026-06-22 | 24.41 | 24.41 | 24.21 | 24.29 | +0.092% | 43,114 | +1.615% |
| 2026-06-18 | 24.25 | 24.29 | 24.20 | 24.27 | +0.040% | 11,688 | +1.709% |
| 2026-06-17 | 24.33 | 24.41 | 24.26 | 24.26 | -0.674% | 51,417 | +1.750% |
| 2026-06-16 | 24.42 | 24.45 | 24.31 | 24.42 | +0.025% | 36,967 | +1.065% |
| 2026-06-15 | 24.58 | 24.58 | 24.35 | 24.41 | +0.093% | 26,011 | +1.090% |
| 2026-06-12 | 24.46 | 24.57 | 24.30 | 24.39 | +0.050% | 66,285 | +1.184% |
| 2026-06-11 | 24.29 | 24.63 | 24.25 | 24.38 | +0.392% | 28,287 | +1.234% |
| 2026-06-10 | 24.80 | 24.80 | 24.25 | 24.28 | +0.139% | 20,064 | +1.632% |
| 2026-06-09 | 24.42 | 24.52 | 24.25 | 24.25 | -0.879% | 100,879 | +1.773% |
| 2026-06-08 | 24.41 | 24.55 | 24.40 | 24.46 | +0.024% | 27,866 | +0.879% |
| 2026-06-05 | 24.64 | 24.64 | 24.38 | 24.46 | -1.295% | 615,570 | +0.903% |
| 2026-06-04 | 24.80 | 24.87 | 24.68 | 24.78 | +0.283% | 39,160 | -0.404% |
| 2026-06-03 | 24.85 | 25.02 | 24.71 | 24.71 | -0.443% | 546,487 | -0.121% |
| 2026-06-02 | 24.73 | 24.89 | 24.67 | 24.82 | +0.081% | 24,690 | -0.564% |
| 2026-06-01 | 24.84 | 24.84 | 24.69 | 24.80 | +0.162% | 200,625 | -0.484% |
| 2026-05-29 | 24.78 | 24.85 | 24.65 | 24.76 | +0.041% | 28,963 | -0.323% |
| 2026-05-28 | 24.73 | 24.75 | 24.62 | 24.75 | +0.405% | 14,241 | -0.282% |
| 2026-05-27 | 24.63 | 24.82 | 24.56 | 24.65 | -0.202% | 48,137 | +0.122% |
| 2026-05-26 | 24.78 | 24.78 | 24.64 | 24.70 | -0.363% | 29,796 | -0.081% |
| 2026-05-22 | 24.77 | 24.83 | 24.72 | 24.79 | +0.061% | 14,861 | -0.444% |
| 2026-05-21 | 24.80 | 24.89 | 24.72 | 24.77 | -0.141% | 38,132 | -0.383% |
| 2026-05-20 | 24.87 | 24.87 | 24.76 | 24.81 | -0.099% | 11,914 | -0.524% |
| 2026-05-19 | 24.83 | 24.97 | 24.75 | 24.83 | -0.171% | 22,069 | -0.623% |
| 2026-05-18 | 24.80 | 24.98 | 24.80 | 24.88 | +0.288% | 41,505 | -0.792% |
| 2026-05-15 | 24.75 | 24.99 | 24.71 | 24.81 | -0.118% | 31,598 | -0.507% |
| 2026-05-14 | 24.88 | 25.02 | 24.81 | 24.84 | -0.301% | 33,968 | -0.624% |
| 2026-05-13 | 25.00 | 25.00 | 24.83 | 24.91 | +0.200% | 26,961 | -0.923% |
| 2026-05-12 | 24.88 | 25.00 | 24.76 | 24.86 | -0.039% | 101,281 | -0.725% |
| 2026-05-11 | 24.74 | 24.87 | 24.73 | 24.87 | +0.688% | 19,135 | -0.764% |
| 2026-05-08 | 24.58 | 24.77 | 24.58 | 24.70 | +0.226% | 29,263 | -0.081% |
| 2026-05-07 | 24.60 | 24.71 | 24.57 | 24.64 | -0.044% | 7,160 | +0.145% |
| 2026-05-06 | 24.72 | 24.74 | 24.65 | 24.66 | -0.231% | 49,938 | +0.101% |
| 2026-05-05 | 24.76 | 24.77 | 24.70 | 24.71 | -0.113% | 19,101 | -0.129% |
| 2026-05-04 | 24.66 | 24.85 | 24.58 | 24.74 | +0.020% | 34,982 | -0.243% |
| 2026-05-01 | 24.86 | 24.86 | 24.69 | 24.73 | -0.171% | 12,832 | -0.222% |
| 2026-04-30 | 24.74 | 24.89 | 24.65 | 24.78 | +0.293% | 63,257 | -0.393% |
| 2026-04-29 | 24.66 | 24.74 | 24.61 | 24.70 | +0.162% | 14,783 | -0.101% |
| 2026-04-28 | 24.66 | 24.84 | 24.57 | 24.66 | -0.182% | 62,701 | +0.061% |
| 2026-04-27 | 24.63 | 24.75 | 24.61 | 24.71 | +0.269% | 13,109 | -0.121% |
| 2026-04-24 | 24.59 | 24.66 | 24.57 | 24.64 | -0.074% | 16,023 | +0.147% |
| 2026-04-23 | 24.66 | 24.67 | 24.56 | 24.66 | +0.049% | 56,113 | +0.073% |
| 2026-04-22 | 24.70 | 24.85 | 24.53 | 24.65 | +0.529% | 27,707 | +0.122% |
| 2026-04-21 | 24.56 | 24.56 | 24.45 | 24.52 | +0.024% | 82,454 | +0.652% |
| 2026-04-20 | 24.37 | 24.67 | 24.37 | 24.51 | -0.050% | 44,926 | +0.676% |
| 2026-04-17 | 24.50 | 24.55 | 24.45 | 24.53 | -0.091% | 13,354 | +0.625% |
| 2026-04-16 | 24.63 | 24.63 | 24.51 | 24.55 | -0.170% | 36,487 | +0.534% |
| 2026-04-15 | 24.45 | 24.60 | 24.45 | 24.59 | +0.186% | 28,718 | +0.363% |
| 2026-04-14 | 24.58 | 24.59 | 24.48 | 24.55 | -0.083% | 9,251 | +0.550% |
| 2026-04-13 | 24.59 | 24.65 | 24.52 | 24.57 | +0.051% | 18,624 | +0.467% |
| 2026-04-10 | 24.66 | 24.66 | 24.54 | 24.55 | +0.215% | 24,662 | +0.518% |
| 2026-04-09 | 24.47 | 24.57 | 24.46 | 24.50 | +0.367% | 4,691 | +0.735% |
| 2026-04-08 | 24.39 | 24.61 | 24.39 | 24.41 | -0.343% | 9,650 | +1.105% |
| 2026-04-07 | 24.53 | 24.53 | 24.49 | 24.49 | +0.078% | 3,548 | +0.759% |
| 2026-04-06 | 24.50 | 24.53 | 24.43 | 24.48 | 0.000% | 110,708 | +0.838% |
| 2026-04-02 | 24.45 | 24.49 | 24.35 | 24.48 | +0.451% | 26,036 | +0.838% |
| 2026-04-01 | 24.36 | 24.42 | 24.29 | 24.36 | +0.248% | 29,906 | +1.293% |
| 2026-03-31 | 24.34 | 24.34 | 24.24 | 24.30 | +0.494% | 13,371 | +1.544% |
| 2026-03-30 | 24.34 | 24.34 | 24.16 | 24.19 | +0.396% | 29,395 | +2.045% |
| 2026-03-27 | 24.09 | 24.10 | 23.94 | 24.09 | +0.838% | 21,291 | +2.449% |
| 2026-03-26 | 23.97 | 24.04 | 23.89 | 23.89 | -2.609% | 23,259 | +3.307% |
| 2026-03-25 | 24.50 | 24.53 | 24.37 | 24.53 | +0.450% | 10,728 | +0.611% |
| 2026-03-24 | 24.34 | 24.49 | 24.34 | 24.42 | +0.422% | 11,116 | +1.065% |
| 2026-03-23 | 24.58 | 24.58 | 24.28 | 24.32 | -1.159% | 8,623 | +1.492% |
| 2026-03-20 | 24.77 | 24.77 | 24.57 | 24.60 | -0.015% | 5,182 | +0.315% |
| 2026-03-19 | 24.46 | 24.66 | 24.46 | 24.61 | -0.879% | 9,553 | +0.301% |
| 2026-03-18 | 24.83 | 24.87 | 24.78 | 24.82 | -0.232% | 4,827 | -0.580% |
| 2026-03-17 | 24.88 | 24.94 | 24.82 | 24.88 | +0.533% | 35,730 | -0.811% |
| 2026-03-16 | 24.88 | 24.88 | 24.73 | 24.75 | -0.556% | 41,503 | -0.283% |
| 2026-03-13 | 25.01 | 25.06 | 24.85 | 24.89 | -0.587% | 72,597 | -0.837% |
| 2026-03-12 | 25.02 | 25.04 | 25.00 | 25.04 | +0.454% | 3,678 | -1.420% |
| 2026-03-11 | 24.97 | 25.08 | 24.84 | 24.92 | +0.333% | 35,915 | -0.972% |
| 2026-03-10 | 24.94 | 24.96 | 24.70 | 24.84 | +0.555% | 7,399 | -0.643% |
| 2026-03-09 | 25.08 | 25.18 | 24.67 | 24.70 | -0.735% | 27,854 | -0.091% |
| 2026-03-06 | 25.14 | 25.14 | 24.80 | 24.89 | +0.698% | 12,311 | -0.826% |
| 2026-03-05 | 24.71 | 24.83 | 24.71 | 24.71 | +0.192% | 13,141 | -0.134% |
| 2026-03-04 | 24.68 | 24.69 | 24.59 | 24.67 | +0.913% | 5,542 | +0.058% |
| 2026-03-03 | 24.38 | 24.55 | 24.38 | 24.44 | -0.801% | 10,098 | +0.971% |
| 2026-03-02 | 24.67 | 24.67 | 24.48 | 24.64 | +1.434% | 6,966 | +0.162% |
| 2026-02-27 | 24.31 | 24.31 | 24.21 | 24.29 | +0.089% | 4,326 | +1.598% |
| 2026-02-26 | 24.19 | 24.27 | 24.19 | 24.27 | +0.122% | 6,767 | +1.689% |
| 2026-02-25 | 24.26 | 24.35 | 24.18 | 24.24 | +0.297% | 11,987 | +1.813% |
| 2026-02-24 | 24.04 | 24.20 | 24.02 | 24.17 | +0.119% | 8,951 | +2.115% |
| 2026-02-23 | 24.21 | 24.22 | 24.10 | 24.14 | +0.433% | 8,468 | +2.237% |
| 2026-02-20 | 24.01 | 24.05 | 24.01 | 24.04 | +0.270% | 7,735 | +2.679% |
| 2026-02-19 | 23.85 | 23.99 | 23.85 | 23.97 | +0.173% | 88,358 | +2.956% |
| 2026-02-18 | 23.93 | 23.96 | 23.87 | 23.93 | +1.183% | 20,952 | +3.134% |
| 2026-02-17 | 23.76 | 23.76 | 23.62 | 23.65 | -0.309% | 9,507 | +4.354% |
| 2026-02-13 | 23.85 | 23.85 | 23.69 | 23.72 | +0.197% | 7,837 | +4.032% |
| 2026-02-12 | 23.84 | 23.91 | 23.63 | 23.68 | -1.141% | 14,977 | +4.237% |
| 2026-02-11 | 24.04 | 24.04 | 23.87 | 23.95 | +0.232% | 13,876 | +3.048% |
| 2026-02-10 | 24.04 | 24.04 | 23.82 | 23.89 | -0.440% | 10,956 | +3.287% |
| 2026-02-09 | 23.92 | 24.00 | 23.85 | 24.00 | +1.031% | 37,023 | +2.833% |
| 2026-02-06 | 23.72 | 23.80 | 23.72 | 23.75 | +0.988% | 13,756 | +3.894% |
| 2026-02-05 | 23.67 | 23.67 | 23.50 | 23.52 | -1.124% | 4,035 | +4.920% |
| 2026-02-04 | 23.73 | 23.80 | 23.69 | 23.79 | +0.042% | 14,960 | +3.741% |
| 2026-02-03 | 23.72 | 23.78 | 23.67 | 23.78 | +0.854% | 6,522 | +3.785% |
| 2026-02-02 | 23.57 | 23.60 | 23.52 | 23.58 | -0.721% | 22,001 | +4.671% |
| 2026-01-30 | 23.93 | 23.93 | 23.74 | 23.75 | -1.778% | 14,980 | +3.916% |
| 2026-01-29 | 23.97 | 24.18 | 23.96 | 24.18 | +0.457% | 3,377 | +2.068% |
| 2026-01-28 | 23.87 | 24.08 | 23.87 | 24.07 | +0.459% | 21,470 | +2.534% |
| 2026-01-27 | 23.87 | 23.96 | 23.81 | 23.96 | +0.842% | 8,856 | +3.005% |
| 2026-01-26 | 23.76 | 23.84 | 23.72 | 23.76 | +0.508% | 10,098 | +3.872% |
| 2026-01-23 | 23.63 | 23.64 | 23.60 | 23.64 | +0.463% | 4,164 | +4.399% |
| 2026-01-22 | 23.34 | 23.55 | 23.34 | 23.53 | +0.196% | 12,747 | +4.882% |
| 2026-01-21 | 23.54 | 23.54 | 23.37 | 23.48 | +0.751% | 11,920 | +5.088% |
| 2026-01-20 | 23.44 | 23.44 | 23.30 | 23.31 | -0.086% | 7,267 | +5.877% |
| 2026-01-16 | 23.28 | 23.33 | 23.28 | 23.33 | -0.342% | 834 | +5.787% |
| 2026-01-15 | 23.39 | 23.42 | 23.38 | 23.41 | +0.171% | 28,494 | +5.425% |
| 2026-01-14 | 23.36 | 23.47 | 23.32 | 23.37 | +0.150% | 9,943 | +5.605% |
| 2026-01-13 | 23.33 | 23.37 | 23.31 | 23.34 | +0.194% | 12,143 | +5.763% |
| 2026-01-12 | 23.26 | 23.30 | 23.22 | 23.29 | +0.561% | 8,034 | +5.968% |
| 2026-01-09 | 23.26 | 23.26 | 23.14 | 23.16 | +0.390% | 12,186 | +6.563% |
| 2026-01-08 | 22.95 | 23.07 | 22.95 | 23.07 | +0.435% | 17,324 | +6.979% |
| 2026-01-07 | 22.91 | 22.97 | 22.90 | 22.97 | -0.001% | 6,117 | +7.444% |
| 2026-01-06 | 23.04 | 23.04 | 22.95 | 22.97 | +0.126% | 8,053 | +7.444% |
| 2026-01-05 | 22.95 | 22.97 | 22.94 | 22.94 | +0.532% | 1,044 | +7.579% |
| 2026-01-02 | 22.89 | 22.89 | 22.78 | 22.82 | +0.132% | 10,364 | +8.151% |
| 2025-12-31 | 22.91 | 22.91 | 22.75 | 22.79 | -0.419% | 8,776 | +8.293% |
| 2025-12-30 | 22.83 | 22.96 | 22.83 | 22.89 | +0.448% | 6,641 | +7.839% |
| 2025-12-29 | 22.77 | 22.81 | 22.75 | 22.78 | -0.595% | 42,779 | +8.323% |
| 2025-12-26 | 22.89 | 22.97 | 22.89 | 22.92 | +0.241% | 1,587 | +7.678% |
| 2025-12-24 | 22.93 | 22.93 | 22.86 | 22.86 | -0.196% | 1,671 | +7.938% |
| 2025-12-23 | 22.76 | 22.93 | 22.76 | 22.91 | +0.394% | 4,957 | +7.727% |
| 2025-12-22 | 22.83 | 22.94 | 22.75 | 22.82 | +0.352% | 14,098 | +8.151% |
| 2025-12-19 | 22.72 | 22.75 | 22.67 | 22.74 | +0.442% | 29,077 | +8.531% |
| 2025-12-18 | 22.70 | 22.70 | 22.64 | 22.64 | -0.220% | 97,931 | +9.011% |
| 2025-12-17 | 22.99 | 22.99 | 22.61 | 22.69 | +0.164% | 13,575 | +8.770% |
| 2025-12-16 | 22.73 | 22.73 | 22.56 | 22.65 | -0.232% | 6,611 | +8.949% |
| 2025-12-15 | 22.70 | 22.78 | 22.66 | 22.71 | +0.088% | 13,703 | +8.696% |
| 2025-12-12 | 22.78 | 22.80 | 22.69 | 22.69 | -2.006% | 1,063 | +8.791% |
| 2025-12-11 | 23.02 | 23.16 | 23.02 | 23.15 | +0.173% | 15,720 | +6.609% |
| 2025-12-10 | 23.01 | 23.11 | 23.01 | 23.11 | +0.260% | 2,045 | +6.794% |
| 2025-12-09 | 23.02 | 23.06 | 23.02 | 23.05 | -0.216% | 2,298 | +7.072% |
| 2025-12-08 | 23.06 | 23.10 | 23.03 | 23.10 | -0.517% | 7,274 | +6.840% |
| 2025-12-05 | 23.26 | 23.30 | 23.19 | 23.22 | +0.043% | 2,481 | +6.288% |
| 2025-12-04 | 23.19 | 23.21 | 23.14 | 23.21 | +0.238% | 9,603 | +6.333% |
| 2025-12-03 | 23.12 | 23.24 | 23.12 | 23.16 | -0.066% | 17,809 | +6.586% |
| 2025-12-02 | 23.19 | 23.23 | 23.09 | 23.17 | -0.114% | 60,073 | +6.515% |
| 2025-12-01 | 23.20 | 23.28 | 23.19 | 23.20 | +0.177% | 17,918 | +6.394% |
| 2025-11-28 | 23.23 | 23.23 | 23.14 | 23.16 | +0.243% | 1,109 | +6.582% |
| 2025-11-26 | 23.03 | 23.12 | 22.98 | 23.10 | +0.595% | 9,202 | +6.841% |
| 2025-11-25 | 23.01 | 23.03 | 22.92 | 22.96 | +0.004% | 35,926 | +7.477% |
| 2025-11-24 | 22.83 | 22.97 | 22.83 | 22.96 | +0.358% | 1,696 | +7.481% |
| 2025-11-21 | 22.83 | 22.94 | 22.76 | 22.88 | -0.052% | 2,203 | +7.866% |
| 2025-11-20 | 23.13 | 23.13 | 22.89 | 22.89 | -0.582% | 1,173 | +7.810% |
| 2025-11-19 | 23.07 | 23.07 | 23.00 | 23.03 | -0.040% | 5,355 | +7.183% |
| 2025-11-18 | 22.99 | 23.18 | 22.96 | 23.04 | +0.377% | 10,020 | +7.139% |
| 2025-11-17 | 23.01 | 23.06 | 22.89 | 22.95 | -0.505% | 8,046 | +7.543% |
| 2025-11-14 | 23.01 | 23.13 | 22.98 | 23.07 | +0.083% | 2,925 | +7.001% |
| 2025-11-13 | 23.20 | 23.22 | 23.05 | 23.05 | -0.834% | 1,662 | +7.089% |
| 2025-11-12 | 23.31 | 23.31 | 23.22 | 23.24 | -0.045% | 17,791 | +6.196% |
| 2025-11-11 | 23.25 | 23.26 | 23.25 | 23.25 | +0.425% | 907 | +6.148% |
| 2025-11-10 | 23.09 | 23.20 | 23.09 | 23.15 | +0.956% | 2,955 | +6.599% |
| 2025-11-07 | 22.92 | 22.95 | 22.85 | 22.93 | +0.080% | 13,445 | +7.618% |
| 2025-11-06 | 22.98 | 22.98 | 22.88 | 22.91 | +0.220% | 2,364 | +7.704% |
| 2025-11-05 | 22.92 | 22.92 | 22.86 | 22.86 | +0.307% | 6,610 | +7.941% |
| 2025-11-04 | 22.86 | 22.89 | 22.79 | 22.79 | -0.593% | 10,029 | +8.272% |
| 2025-11-03 | 22.98 | 22.98 | 22.93 | 22.93 | +0.259% | 373 | +7.630% |
| 2025-10-31 | 22.89 | 22.92 | 22.85 | 22.87 | -0.326% | 8,781 | +7.909% |
| 2025-10-30 | 22.90 | 23.01 | 22.80 | 22.95 | +0.356% | 2,759 | +7.557% |
| 2025-10-29 | 23.02 | 23.02 | 22.84 | 22.86 | +0.174% | 1,193 | +7.940% |
| 2025-10-28 | 22.86 | 22.88 | 22.80 | 22.82 | -0.393% | 3,731 | +8.128% |
| 2025-10-27 | 23.05 | 23.05 | 22.91 | 22.91 | -0.455% | 4,073 | +7.702% |
| 2025-10-24 | 23.03 | 23.03 | 23.02 | 23.02 | -0.088% | 2,252 | +7.212% |
| 2025-10-23 | 23.06 | 23.11 | 23.04 | 23.04 | +0.289% | 10,850 | +7.118% |
| 2025-10-22 | 22.94 | 22.97 | 22.89 | 22.97 | +0.212% | 2,333 | +7.427% |
| 2025-10-21 | 23.03 | 23.03 | 22.89 | 22.93 | -0.659% | 7,656 | +7.655% |
| 2025-10-20 | 22.98 | 23.09 | 22.85 | 23.08 | +0.663% | 12,287 | +6.945% |
| 2025-10-17 | 23.04 | 23.04 | 22.88 | 22.93 | -0.279% | 4,867 | +7.654% |
| 2025-10-16 | 22.92 | 23.03 | 22.92 | 22.99 | +0.192% | 7,650 | +7.354% |
| 2025-10-15 | 23.11 | 23.11 | 22.95 | 22.95 | +0.133% | 13,359 | +7.560% |
| 2025-10-14 | 22.87 | 22.98 | 22.87 | 22.91 | -0.067% | 1,398 | +7.703% |
| 2025-10-13 | 22.95 | 22.95 | 22.93 | 22.93 | +1.262% | 820 | +7.631% |
| 2025-10-10 | 22.78 | 22.85 | 22.61 | 22.64 | -0.957% | 3,931 | +8.989% |
| 2025-10-09 | 22.86 | 22.86 | 22.86 | 22.86 | -0.334% | 135 | +7.946% |
| 2025-10-08 | 22.93 | 22.99 | 22.93 | 22.94 | +0.262% | 2,389 | +7.585% |
| 2025-10-07 | 22.82 | 22.88 | 22.78 | 22.88 | +0.100% | 8,791 | +7.867% |
| 2025-10-06 | 22.89 | 22.90 | 22.86 | 22.86 | +0.349% | 702 | +7.975% |
| 2025-10-03 | 22.81 | 22.81 | 22.77 | 22.78 | +0.498% | 1,253 | +8.351% |
| 2025-10-02 | 22.99 | 22.99 | 22.60 | 22.66 | -0.409% | 1,883 | +8.890% |
| 2025-10-01 | 22.83 | 22.83 | 22.72 | 22.76 | -0.140% | 5,530 | +8.445% |
| 2025-09-30 | 22.69 | 22.79 | 22.69 | 22.79 | +0.307% | 6,731 | +8.294% |
| 2025-09-29 | 22.79 | 22.80 | 22.72 | 22.72 | -0.245% | 9,744 | +8.627% |
| 2025-09-26 | 22.75 | 22.80 | 22.75 | 22.78 | +0.520% | 1,387 | +8.361% |
| 2025-09-25 | 22.58 | 22.68 | 22.58 | 22.66 | -0.097% | 1,273 | +8.924% |
| 2025-09-24 | 22.63 | 22.68 | 22.62 | 22.68 | +0.243% | 4,877 | +8.818% |
| 2025-09-23 | 22.74 | 22.74 | 22.60 | 22.63 | +0.006% | 3,309 | +9.083% |
| 2025-09-22 | 22.48 | 22.71 | 22.48 | 22.62 | +0.798% | 6,279 | +9.090% |
| 2025-09-19 | 22.49 | 22.49 | 22.42 | 22.44 | +0.106% | 793 | +9.960% |
| 2025-09-18 | 22.41 | 22.49 | 22.39 | 22.42 | +0.018% | 2,349 | +10.077% |
| 2025-09-17 | 22.38 | 22.44 | 22.37 | 22.42 | -0.427% | 154,937 | +10.097% |
| 2025-09-16 | 22.52 | 22.52 | 22.50 | 22.51 | -0.143% | 1,713 | +9.627% |
| 2025-09-15 | 22.51 | 22.56 | 22.48 | 22.55 | +0.580% | 7,761 | +9.470% |
| 2025-09-12 | 22.49 | 22.49 | 22.36 | 22.42 | +0.224% | 18,148 | +10.104% |
| 2025-09-11 | 22.37 | 22.38 | 22.30 | 22.36 | +0.047% | 2,144 | +10.351% |
| 2025-09-10 | 22.33 | 22.39 | 22.32 | 22.35 | +0.289% | 5,380 | +10.402% |
| 2025-09-09 | 22.29 | 22.31 | 22.27 | 22.29 | +0.091% | 19,214 | +10.722% |
| 2025-09-08 | 22.21 | 22.32 | 22.21 | 22.27 | +0.192% | 3,002 | +10.823% |
| 2025-09-05 | 22.10 | 22.38 | 22.10 | 22.23 | -0.035% | 1,785 | +11.035% |
| 2025-09-04 | 22.15 | 22.33 | 22.15 | 22.23 | -0.648% | 4,951 | +10.996% |
| 2025-09-03 | 22.30 | 22.38 | 22.24 | 22.38 | +0.742% | 4,675 | +10.277% |
| 2025-09-02 | 22.21 | 22.24 | 22.21 | 22.22 | +0.725% | 3,766 | +11.096% |
| 2025-08-29 | 22.10 | 22.17 | 22.05 | 22.06 | -0.158% | 10,808 | +11.902% |
| 2025-08-28 | 22.00 | 22.16 | 22.00 | 22.09 | -0.163% | 10,857 | +11.725% |
| 2025-08-27 | 21.98 | 22.13 | 21.98 | 22.13 | +0.590% | 12,898 | +11.543% |
| 2025-08-26 | 22.08 | 22.08 | 22.00 | 22.00 | -0.280% | 169 | +12.201% |
| 2025-08-25 | 22.10 | 22.11 | 22.05 | 22.06 | +0.103% | 964 | +11.887% |
| 2025-08-22 | 22.04 | 22.04 | 22.04 | 22.04 | +0.755% | 4 | +12.003% |
| 2025-08-21 | 21.90 | 21.91 | 21.87 | 21.87 | +0.106% | 1,092 | +12.849% |
| 2025-08-20 | 21.89 | 21.89 | 21.81 | 21.85 | +0.261% | 2,796 | +12.968% |
| 2025-08-19 | 21.86 | 21.86 | 21.73 | 21.79 | -0.023% | 5,553 | +13.263% |
| 2025-08-18 | 21.77 | 21.81 | 21.73 | 21.80 | +0.042% | 2,444 | +13.237% |
| 2025-08-15 | 21.75 | 21.83 | 21.75 | 21.79 | +0.080% | 15,012 | +13.284% |
| 2025-08-14 | 21.77 | 21.77 | 21.77 | 21.77 | -0.053% | 3,989 | +13.375% |
| 2025-08-13 | 21.81 | 21.84 | 21.78 | 21.78 | +0.134% | 1,469 | +13.315% |
| 2025-08-12 | 21.75 | 21.79 | 21.75 | 21.75 | +0.284% | 655 | +13.467% |
| 2025-08-11 | 21.69 | 21.69 | 21.69 | 21.69 | -0.233% | 295 | +13.789% |
| 2025-08-08 | 21.84 | 21.84 | 21.72 | 21.74 | +0.277% | 9,432 | +13.523% |
| 2025-08-07 | 21.75 | 21.75 | 21.64 | 21.68 | +0.158% | 1,964 | +13.838% |
| 2025-08-06 | 21.68 | 21.68 | 21.65 | 21.65 | +0.215% | 1,872 | +14.017% |
| 2025-08-05 | 21.56 | 21.73 | 21.56 | 21.60 | +0.100% | 11,651 | +14.262% |
| 2025-08-04 | 21.62 | 21.62 | 21.54 | 21.58 | +0.513% | 2,381 | +14.376% |
| 2025-08-01 | 21.49 | 21.49 | 21.45 | 21.47 | -0.382% | 3,125 | +14.963% |
| 2025-07-31 | 21.65 | 21.65 | 21.55 | 21.55 | -0.439% | 3,180 | +14.524% |
| 2025-07-30 | 21.71 | 21.71 | 21.64 | 21.64 | -0.319% | 653 | +14.022% |
| 2025-07-29 | 21.67 | 21.71 | 21.67 | 21.71 | +0.459% | 1,103 | +13.658% |
| 2025-07-28 | 21.63 | 21.63 | 21.62 | 21.62 | +0.091% | 260 | +14.179% |
| 2025-07-25 | 21.55 | 21.60 | 21.55 | 21.60 | -0.246% | 623 | +14.283% |
| 2025-07-24 | 21.53 | 21.65 | 21.52 | 21.65 | -0.052% | 1,376 | +14.002% |
| 2025-07-23 | 21.70 | 21.89 | 21.66 | 21.66 | +0.324% | 3,802 | +13.943% |
| 2025-07-22 | 21.57 | 21.62 | 21.57 | 21.59 | +0.160% | 640 | +14.312% |
| 2025-07-21 | 21.56 | 21.62 | 21.50 | 21.56 | +0.655% | 4,149 | +14.495% |
| 2025-07-18 | 21.38 | 21.46 | 21.37 | 21.42 | -0.099% | 1,062 | +15.245% |
| 2025-07-17 | 21.38 | 21.44 | 21.38 | 21.44 | +0.617% | 603 | +15.131% |
| 2025-07-16 | 21.35 | 21.35 | 21.30 | 21.30 | +0.023% | 154 | +15.841% |
| 2025-07-15 | 21.40 | 21.40 | 21.28 | 21.30 | -0.653% | 2,023 | +15.869% |
| 2025-07-14 | 21.36 | 21.44 | 21.36 | 21.44 | -0.055% | 2,227 | +15.112% |
| 2025-07-11 | 21.40 | 21.49 | 21.40 | 21.45 | +0.535% | 622 | +15.048% |
| 2025-07-10 | 21.37 | 21.37 | 21.26 | 21.34 | -0.245% | 368 | +15.663% |
| 2025-07-09 | 21.42 | 21.42 | 21.39 | 21.39 | +0.162% | 663 | +15.380% |
| 2025-07-08 | 21.32 | 21.39 | 21.32 | 21.36 | +0.355% | 2,037 | +15.567% |
| 2025-07-07 | 21.33 | 21.33 | 21.21 | 21.28 | +0.063% | 1,719 | +15.977% |
| 2025-07-03 | 21.29 | 21.29 | 21.27 | 21.27 | -0.031% | 486 | +16.050% |
| 2025-07-02 | 21.32 | 21.33 | 21.21 | 21.27 | +0.156% | 3,445 | +16.015% |
| 2025-07-01 | 21.27 | 21.27 | 21.21 | 21.24 | +0.070% | 708 | +16.196% |
| 2025-06-30 | 21.16 | 21.25 | 21.14 | 21.23 | +0.515% | 5,981 | +16.277% |
| 2025-06-27 | 21.11 | 21.16 | 21.11 | 21.12 | -0.355% | 1,610 | +16.877% |
| 2025-06-26 | 21.19 | 21.24 | 21.19 | 21.19 | +0.268% | 742 | +16.461% |
| 2025-06-25 | 21.15 | 21.15 | 21.14 | 21.14 | -0.047% | 4,238 | +16.773% |
| 2025-06-24 | 21.08 | 21.14 | 21.08 | 21.14 | -0.259% | 309 | +16.718% |
| 2025-06-23 | 21.32 | 21.34 | 21.20 | 21.20 | -0.353% | 1,750 | +16.416% |
| 2025-06-20 | 21.27 | 21.27 | 21.27 | 21.27 | -0.178% | 4 | +16.005% |
| 2025-06-18 | 21.31 | 21.31 | 21.31 | 21.31 | -0.339% | 118 | +15.798% |
| 2025-06-17 | 21.45 | 21.47 | 21.38 | 21.39 | -0.114% | 1,040 | +15.405% |
| 2025-06-16 | 21.42 | 21.54 | 21.34 | 21.41 | +0.165% | 5,224 | +15.273% |
| 2025-06-13 | 21.39 | 21.44 | 21.32 | 21.37 | +0.464% | 1,916 | +15.463% |
| 2025-06-12 | 21.30 | 21.30 | 21.26 | 21.28 | +0.029% | 3,247 | +15.999% |
| 2025-06-11 | 21.22 | 21.35 | 21.10 | 21.27 | +0.330% | 4,955 | +16.032% |
| 2025-06-10 | 21.20 | 21.21 | 21.12 | 21.20 | +0.047% | 8,050 | +16.415% |
| 2025-06-09 | 21.16 | 21.21 | 21.10 | 21.19 | +0.331% | 6,334 | +16.470% |
| 2025-06-06 | 21.11 | 21.15 | 21.07 | 21.12 | +0.175% | 9,774 | +16.856% |
| 2025-06-05 | 21.16 | 21.16 | 21.07 | 21.08 | +0.181% | 4,458 | +17.060% |
| 2025-06-04 | 21.01 | 21.08 | 21.01 | 21.05 | +0.167% | 2,257 | +17.272% |
| 2025-06-03 | 21.01 | 21.01 | 21.00 | 21.01 | +0.067% | 1,690 | +17.468% |
| 2025-06-02 | 20.91 | 21.04 | 20.91 | 21.00 | +0.505% | 4,749 | +17.546% |
| 2025-05-30 | 20.86 | 20.91 | 20.80 | 20.89 | -0.286% | 3,262 | +18.139% |
| 2025-05-29 | 20.89 | 20.96 | 20.84 | 20.95 | +0.346% | 4,173 | +17.801% |
| 2025-05-28 | 20.95 | 21.07 | 20.85 | 20.88 | -0.135% | 15,404 | +18.209% |
| 2025-05-27 | 20.94 | 20.94 | 20.89 | 20.91 | +0.011% | 1,682 | +18.049% |
| 2025-05-23 | 20.90 | 20.90 | 20.90 | 20.90 | +0.020% | 36 | +18.063% |
| 2025-05-22 | 20.92 | 21.03 | 20.82 | 20.90 | -0.143% | 15,113 | +18.086% |
| 2025-05-21 | 20.97 | 20.99 | 20.89 | 20.93 | -0.271% | 4,495 | +17.917% |
| 2025-05-20 | 20.91 | 20.99 | 20.91 | 20.99 | -0.016% | 596 | +17.597% |
| 2025-05-19 | 20.98 | 21.00 | 20.95 | 20.99 | +0.456% | 3,480 | +17.579% |
| 2025-05-16 | 20.91 | 21.08 | 20.84 | 20.89 | +0.077% | 13,162 | +18.114% |
| 2025-05-15 | 20.87 | 20.90 | 20.82 | 20.88 | +0.115% | 3,313 | +18.205% |
| 2025-05-14 | 20.90 | 20.91 | 20.85 | 20.86 | -0.302% | 4,134 | +18.341% |
| 2025-05-13 | 20.96 | 20.96 | 20.92 | 20.92 | +0.135% | 257 | +17.984% |
| 2025-05-12 | 20.83 | 21.02 | 20.80 | 20.89 | +0.023% | 3,202 | +18.143% |
| 2025-05-09 | 20.86 | 20.90 | 20.83 | 20.89 | +0.222% | 3,415 | +18.170% |
| 2025-05-08 | 20.89 | 20.91 | 20.81 | 20.84 | -0.125% | 9,300 | +18.432% |
| 2025-05-07 | 20.90 | 20.94 | 20.86 | 20.86 | -0.093% | 7,385 | +18.284% |
| 2025-05-06 | 20.82 | 20.93 | 20.82 | 20.88 | +0.406% | 836 | +18.174% |
| 2025-05-05 | 20.81 | 20.81 | 20.77 | 20.80 | +0.241% | 3,294 | +18.654% |
| 2025-05-02 | 20.70 | 20.85 | 20.65 | 20.75 | -0.304% | 9,710 | +18.940% |
| 2025-05-01 | 20.81 | 20.96 | 20.79 | 20.81 | -0.199% | 16,503 | +18.579% |
| 2025-04-30 | 20.91 | 20.94 | 20.83 | 20.85 | -0.312% | 5,682 | +18.343% |
| 2025-04-29 | 20.76 | 20.93 | 20.76 | 20.92 | -0.523% | 12,437 | +17.973% |
| 2025-04-28 | 20.90 | 21.03 | 20.90 | 21.03 | +0.912% | 1,944 | +17.356% |
| 2025-04-25 | 20.81 | 20.85 | 20.80 | 20.84 | +0.071% | 9,647 | +18.426% |
| 2025-04-24 | 20.77 | 20.92 | 20.77 | 20.83 | +0.319% | 6,272 | +18.510% |
| 2025-04-23 | 20.75 | 20.84 | 20.75 | 20.76 | -0.243% | 14,038 | +18.889% |
| 2025-04-22 | 20.77 | 21.00 | 20.77 | 20.81 | +0.408% | 12,712 | +18.600% |
| 2025-04-21 | 20.69 | 20.73 | 20.62 | 20.73 | +0.314% | 7,299 | +19.083% |
| 2025-04-17 | 20.56 | 20.66 | 20.56 | 20.66 | +0.020% | 132 | +19.457% |
| 2025-04-16 | 20.64 | 20.78 | 20.64 | 20.66 | +0.477% | 656 | +19.480% |
| 2025-04-15 | 20.68 | 20.68 | 20.49 | 20.56 | 0.000% | 167,172 | +20.050% |