MISL
First Trust Indxx Aerospace & Defense ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
42.05USD+0.646%(+0.27)106,130
MISL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.11 | 42.32 | 41.87 | 42.04 | +0.622% | 106,130 | 0.000% |
| 2026-10-01 | 41.72 | 41.98 | 41.65 | 41.78 | +0.433% | 129,468 | +0.622% |
| 2026-09-30 | 42.02 | 42.13 | 41.58 | 41.60 | -0.645% | 113,883 | +1.058% |
| 2026-09-29 | 42.04 | 42.18 | 41.71 | 41.87 | -0.072% | 191,112 | +0.406% |
| 2026-09-28 | 42.36 | 42.36 | 41.86 | 41.90 | -1.735% | 40,202 | +0.334% |
| 2026-09-25 | 42.63 | 42.96 | 42.47 | 42.64 | +0.094% | 113,167 | -1.407% |
| 2026-09-24 | 42.46 | 43.01 | 42.24 | 42.60 | -0.258% | 135,193 | -1.315% |
| 2026-09-23 | 42.75 | 43.24 | 42.66 | 42.71 | 0.000% | 132,765 | -1.569% |
| 2026-09-22 | 43.25 | 43.25 | 42.25 | 42.71 | -0.582% | 45,657 | -1.569% |
| 2026-09-21 | 42.72 | 43.18 | 42.64 | 42.96 | +1.369% | 64,549 | -2.142% |
| 2026-09-18 | 42.60 | 42.60 | 42.06 | 42.38 | -0.516% | 40,907 | -0.802% |
| 2026-09-17 | 42.92 | 43.04 | 42.51 | 42.60 | +0.235% | 55,217 | -1.315% |
| 2026-09-16 | 42.29 | 42.77 | 42.07 | 42.50 | +0.830% | 60,021 | -1.082% |
| 2026-09-15 | 42.47 | 42.57 | 41.90 | 42.15 | -0.683% | 54,143 | -0.261% |
| 2026-09-14 | 42.29 | 42.66 | 42.05 | 42.44 | -0.329% | 41,901 | -0.943% |
| 2026-09-11 | 42.81 | 42.81 | 42.23 | 42.58 | +0.686% | 138,621 | -1.268% |
| 2026-09-10 | 42.36 | 42.83 | 42.17 | 42.29 | -0.494% | 104,126 | -0.591% |
| 2026-09-09 | 43.35 | 43.35 | 42.48 | 42.50 | -2.029% | 87,620 | -1.082% |
| 2026-09-08 | 43.41 | 43.71 | 43.25 | 43.38 | -0.345% | 33,378 | -3.089% |
| 2026-09-04 | 43.76 | 43.76 | 43.37 | 43.53 | -0.865% | 54,389 | -3.423% |
| 2026-09-03 | 43.36 | 43.93 | 43.36 | 43.91 | +2.188% | 43,774 | -4.259% |
| 2026-09-02 | 43.58 | 43.58 | 42.87 | 42.97 | -1.196% | 55,802 | -2.164% |
| 2026-09-01 | 43.84 | 44.20 | 43.45 | 43.49 | -1.473% | 109,423 | -3.334% |
| 2026-08-31 | 44.38 | 44.38 | 43.95 | 44.14 | -1.120% | 52,498 | -4.758% |
| 2026-08-28 | 45.01 | 45.01 | 44.42 | 44.64 | -0.668% | 169,005 | -5.824% |
| 2026-08-27 | 44.99 | 45.01 | 44.70 | 44.94 | +0.134% | 187,803 | -6.453% |
| 2026-08-26 | 44.42 | 44.93 | 44.42 | 44.88 | +1.058% | 49,180 | -6.328% |
| 2026-08-25 | 44.85 | 44.96 | 44.37 | 44.41 | -0.359% | 41,004 | -5.337% |
| 2026-08-24 | 45.23 | 45.23 | 44.52 | 44.57 | -2.108% | 62,216 | -5.676% |
| 2026-08-21 | 45.55 | 45.70 | 45.19 | 45.53 | +0.708% | 36,968 | -7.665% |
| 2026-08-20 | 46.52 | 46.52 | 45.18 | 45.21 | -3.377% | 71,141 | -7.012% |
| 2026-08-19 | 47.65 | 47.65 | 46.65 | 46.79 | -1.619% | 46,864 | -10.152% |
| 2026-08-18 | 47.44 | 47.80 | 47.33 | 47.56 | -0.544% | 47,914 | -11.606% |
| 2026-08-17 | 47.89 | 48.34 | 47.77 | 47.82 | -0.437% | 126,814 | -12.087% |
| 2026-08-14 | 47.83 | 48.04 | 47.72 | 48.03 | +0.819% | 70,835 | -12.471% |
| 2026-08-13 | 48.01 | 48.01 | 47.31 | 47.64 | -0.709% | 51,100 | -11.755% |
| 2026-08-12 | 47.53 | 48.09 | 47.30 | 47.98 | +0.989% | 56,702 | -12.380% |
| 2026-08-11 | 47.49 | 47.70 | 47.24 | 47.51 | +0.042% | 57,692 | -11.513% |
| 2026-08-10 | 47.28 | 47.83 | 47.28 | 47.49 | +0.572% | 112,174 | -11.476% |
| 2026-08-07 | 46.37 | 47.27 | 46.25 | 47.22 | +2.541% | 46,750 | -10.970% |
| 2026-08-06 | 46.13 | 46.88 | 45.90 | 46.05 | +0.283% | 92,825 | -8.708% |
| 2026-08-05 | 46.27 | 46.60 | 45.92 | 45.92 | -1.184% | 150,021 | -8.449% |
| 2026-08-04 | 45.42 | 46.63 | 45.26 | 46.47 | +4.875% | 86,644 | -9.533% |
| 2026-08-03 | 43.14 | 44.35 | 43.11 | 44.31 | +2.975% | 101,238 | -5.123% |
| 2026-07-31 | 43.07 | 43.11 | 42.26 | 43.03 | +0.467% | 55,373 | -2.301% |
| 2026-07-30 | 42.46 | 42.85 | 41.95 | 42.83 | +0.895% | 91,871 | -1.845% |
| 2026-07-29 | 44.00 | 44.00 | 42.35 | 42.45 | -3.938% | 123,069 | -0.966% |
| 2026-07-28 | 44.11 | 44.21 | 43.48 | 44.19 | -0.090% | 80,069 | -4.865% |
| 2026-07-27 | 43.87 | 44.34 | 43.67 | 44.23 | +1.725% | 105,636 | -4.951% |
| 2026-07-24 | 43.54 | 43.77 | 43.39 | 43.48 | +0.115% | 364,293 | -3.312% |
| 2026-07-23 | 42.69 | 43.80 | 42.69 | 43.43 | +2.260% | 76,873 | -3.201% |
| 2026-07-22 | 42.85 | 42.99 | 42.33 | 42.47 | -0.188% | 96,350 | -1.012% |
| 2026-07-21 | 42.35 | 43.01 | 41.76 | 42.55 | +0.710% | 45,340 | -1.199% |
| 2026-07-20 | 42.83 | 42.92 | 42.21 | 42.25 | -0.658% | 87,674 | -0.497% |
| 2026-07-17 | 42.51 | 43.19 | 42.22 | 42.53 | -0.445% | 37,331 | -1.152% |
| 2026-07-16 | 43.36 | 43.39 | 42.50 | 42.72 | -2.443% | 109,041 | -1.592% |
| 2026-07-15 | 43.94 | 44.10 | 43.39 | 43.79 | +0.183% | 57,603 | -3.996% |
| 2026-07-14 | 43.76 | 44.33 | 43.71 | 43.71 | +0.160% | 62,428 | -3.821% |
| 2026-07-13 | 44.38 | 44.38 | 43.46 | 43.64 | -1.999% | 82,172 | -3.666% |
| 2026-07-10 | 44.77 | 44.78 | 44.01 | 44.53 | -0.558% | 82,416 | -5.592% |
| 2026-07-09 | 45.05 | 45.05 | 44.58 | 44.78 | -0.223% | 86,467 | -6.119% |
| 2026-07-08 | 45.37 | 45.41 | 44.59 | 44.88 | -1.665% | 78,404 | -6.328% |
| 2026-07-07 | 46.85 | 46.85 | 45.54 | 45.64 | -2.749% | 108,604 | -7.888% |
| 2026-07-06 | 46.94 | 47.19 | 46.76 | 46.93 | +0.171% | 46,304 | -10.420% |
| 2026-07-02 | 46.43 | 47.31 | 46.28 | 46.85 | +2.070% | 69,599 | -10.267% |
| 2026-07-01 | 45.91 | 46.52 | 45.84 | 45.90 | +0.284% | 127,794 | -8.410% |
| 2026-06-30 | 45.10 | 45.80 | 45.03 | 45.77 | +1.779% | 164,536 | -8.149% |
| 2026-06-29 | 44.48 | 45.09 | 44.48 | 44.97 | +1.973% | 254,242 | -6.515% |
| 2026-06-26 | 43.65 | 44.56 | 43.59 | 44.10 | +0.846% | 81,597 | -4.671% |
| 2026-06-25 | 44.15 | 44.49 | 43.61 | 43.73 | -0.546% | 126,729 | -3.865% |
| 2026-06-24 | 44.40 | 44.52 | 43.91 | 43.97 | -1.080% | 191,743 | -4.389% |
| 2026-06-23 | 44.21 | 44.91 | 44.12 | 44.45 | -0.224% | 64,123 | -5.422% |
| 2026-06-22 | 46.03 | 46.03 | 44.49 | 44.55 | -3.987% | 54,146 | -5.634% |
| 2026-06-18 | 47.81 | 47.81 | 46.01 | 46.40 | -1.923% | 63,914 | -9.397% |
| 2026-06-17 | 46.81 | 47.93 | 46.72 | 47.31 | +0.939% | 90,428 | -11.139% |
| 2026-06-16 | 46.78 | 47.11 | 46.52 | 46.87 | 0.000% | 71,672 | -10.305% |
| 2026-06-15 | 46.69 | 47.15 | 46.60 | 46.87 | +1.759% | 58,894 | -10.305% |
| 2026-06-12 | 47.33 | 47.41 | 45.77 | 46.06 | -2.187% | 68,071 | -8.728% |
| 2026-06-11 | 45.15 | 47.15 | 45.05 | 47.09 | +5.018% | 124,044 | -10.724% |
| 2026-06-10 | 45.80 | 45.86 | 44.82 | 44.84 | -2.224% | 150,205 | -6.244% |
| 2026-06-09 | 45.90 | 46.50 | 44.55 | 45.86 | +0.614% | 74,167 | -8.330% |
| 2026-06-08 | 46.34 | 46.34 | 45.43 | 45.58 | -0.784% | 61,661 | -7.767% |
| 2026-06-05 | 46.70 | 46.73 | 45.53 | 45.94 | -2.255% | 96,892 | -8.489% |
| 2026-06-04 | 46.16 | 47.12 | 46.16 | 47.00 | +2.152% | 169,451 | -10.553% |
| 2026-06-03 | 46.83 | 46.83 | 45.98 | 46.01 | -2.707% | 113,491 | -8.629% |
| 2026-06-02 | 47.56 | 47.70 | 47.04 | 47.29 | -0.421% | 755,426 | -11.102% |
| 2026-06-01 | 48.43 | 48.43 | 47.13 | 47.49 | -2.923% | 115,148 | -11.476% |
| 2026-05-29 | 48.78 | 48.97 | 47.98 | 48.92 | -0.549% | 124,046 | -14.064% |
| 2026-05-28 | 48.19 | 49.27 | 48.16 | 49.19 | +2.736% | 137,430 | -14.535% |
| 2026-05-27 | 47.90 | 48.00 | 47.16 | 47.88 | +0.673% | 86,906 | -12.197% |
| 2026-05-26 | 47.36 | 47.82 | 47.25 | 47.56 | +2.148% | 105,242 | -11.606% |
| 2026-05-22 | 46.17 | 46.64 | 46.11 | 46.56 | +1.949% | 155,854 | -9.708% |
| 2026-05-21 | 45.39 | 45.77 | 45.11 | 45.67 | -0.371% | 192,059 | -7.948% |
| 2026-05-20 | 45.13 | 45.84 | 44.81 | 45.84 | +2.253% | 171,050 | -8.290% |
| 2026-05-19 | 45.00 | 45.16 | 44.25 | 44.83 | -0.972% | 62,747 | -6.224% |
| 2026-05-18 | 44.92 | 45.30 | 44.59 | 45.27 | +1.822% | 196,683 | -7.135% |
| 2026-05-15 | 45.25 | 45.25 | 44.40 | 44.46 | -3.010% | 174,811 | -5.443% |
| 2026-05-14 | 45.73 | 45.96 | 45.28 | 45.84 | +0.681% | 104,984 | -8.290% |
| 2026-05-13 | 45.51 | 45.74 | 44.80 | 45.53 | +0.044% | 237,616 | -7.665% |
| 2026-05-12 | 45.35 | 45.57 | 44.71 | 45.51 | -0.263% | 189,916 | -7.625% |
| 2026-05-11 | 44.86 | 45.95 | 44.69 | 45.63 | +1.513% | 462,418 | -7.868% |
| 2026-05-08 | 44.46 | 45.05 | 44.21 | 44.95 | +1.997% | 15,561,730 | -6.474% |
| 2026-05-07 | 44.82 | 45.00 | 43.84 | 44.07 | -1.055% | 1,165,663 | -4.606% |
| 2026-05-06 | 43.78 | 44.64 | 43.71 | 44.54 | +3.174% | 1,886,813 | -5.613% |
| 2026-05-05 | 43.83 | 43.83 | 42.95 | 43.17 | -1.032% | 115,194 | -2.618% |
| 2026-05-04 | 43.90 | 44.26 | 43.57 | 43.62 | -0.388% | 124,211 | -3.622% |
| 2026-05-01 | 44.44 | 44.44 | 43.77 | 43.79 | -0.950% | 159,626 | -3.996% |
| 2026-04-30 | 43.28 | 44.22 | 43.28 | 44.21 | +2.862% | 77,652 | -4.908% |
| 2026-04-29 | 43.61 | 43.61 | 42.63 | 42.98 | -1.309% | 93,317 | -2.187% |
| 2026-04-28 | 43.81 | 43.88 | 43.15 | 43.55 | -0.752% | 135,005 | -3.467% |
| 2026-04-27 | 43.76 | 44.12 | 43.63 | 43.88 | +0.274% | 143,993 | -4.193% |
| 2026-04-24 | 44.62 | 44.62 | 43.55 | 43.76 | -1.905% | 188,933 | -3.931% |
| 2026-04-23 | 45.16 | 45.18 | 43.80 | 44.61 | -1.632% | 296,276 | -5.761% |
| 2026-04-22 | 46.29 | 46.29 | 44.98 | 45.35 | -0.352% | 124,681 | -7.299% |
| 2026-04-21 | 46.86 | 46.86 | 45.43 | 45.51 | -3.067% | 973,283 | -7.625% |
| 2026-04-20 | 46.83 | 47.11 | 46.61 | 46.95 | -0.276% | 277,121 | -10.458% |
| 2026-04-17 | 47.23 | 47.97 | 46.98 | 47.08 | +0.512% | 129,558 | -10.705% |
| 2026-04-16 | 47.58 | 47.68 | 46.49 | 46.84 | -1.181% | 123,812 | -10.248% |
| 2026-04-15 | 47.73 | 47.73 | 46.98 | 47.40 | -0.691% | 116,349 | -11.308% |
| 2026-04-14 | 47.93 | 48.00 | 47.45 | 47.73 | +0.273% | 237,270 | -11.921% |
| 2026-04-13 | 46.61 | 47.60 | 46.60 | 47.60 | +1.862% | 127,008 | -11.681% |
| 2026-04-10 | 47.20 | 47.20 | 46.22 | 46.73 | -0.996% | 70,376 | -10.036% |
| 2026-04-09 | 47.40 | 47.77 | 47.16 | 47.20 | -0.840% | 70,486 | -10.932% |
| 2026-04-08 | 47.39 | 47.79 | 47.34 | 47.60 | +3.366% | 141,225 | -11.681% |
| 2026-04-07 | 46.12 | 46.25 | 45.67 | 46.05 | -0.989% | 484,150 | -8.708% |
| 2026-04-06 | 46.00 | 46.51 | 45.84 | 46.51 | +1.484% | 149,328 | -9.611% |
| 2026-04-02 | 44.90 | 46.15 | 44.88 | 45.83 | +0.219% | 117,695 | -8.270% |
| 2026-04-01 | 45.17 | 46.14 | 45.17 | 45.73 | +2.281% | 319,873 | -8.069% |
| 2026-03-31 | 43.80 | 44.85 | 43.59 | 44.71 | +3.735% | 202,942 | -5.972% |
| 2026-03-30 | 44.60 | 44.67 | 42.80 | 43.10 | -2.555% | 140,894 | -2.459% |
| 2026-03-27 | 45.26 | 45.26 | 44.18 | 44.23 | -2.384% | 154,454 | -4.951% |
| 2026-03-26 | 46.10 | 46.15 | 45.17 | 45.31 | -2.664% | 105,273 | -7.217% |
| 2026-03-25 | 46.34 | 46.68 | 46.28 | 46.55 | +1.860% | 82,065 | -9.689% |
| 2026-03-24 | 45.41 | 45.88 | 45.13 | 45.70 | -0.327% | 432,240 | -8.009% |
| 2026-03-23 | 46.40 | 46.82 | 45.82 | 45.85 | +0.065% | 104,810 | -8.310% |
| 2026-03-20 | 46.83 | 46.96 | 45.36 | 45.82 | -2.365% | 205,392 | -8.250% |
| 2026-03-19 | 46.98 | 47.15 | 46.05 | 46.93 | -0.971% | 849,570 | -10.420% |
| 2026-03-18 | 47.79 | 48.03 | 47.38 | 47.39 | -1.065% | 95,728 | -11.289% |
| 2026-03-17 | 47.95 | 47.96 | 47.36 | 47.90 | +0.567% | 119,569 | -12.234% |
| 2026-03-16 | 47.44 | 47.79 | 47.16 | 47.63 | +1.622% | 169,813 | -11.736% |
| 2026-03-13 | 47.62 | 48.00 | 46.61 | 46.87 | -0.888% | 476,686 | -10.305% |
| 2026-03-12 | 48.14 | 48.21 | 47.29 | 47.29 | -2.414% | 143,559 | -11.102% |
| 2026-03-11 | 48.50 | 48.92 | 48.14 | 48.46 | -0.309% | 216,129 | -13.248% |
| 2026-03-10 | 49.34 | 49.35 | 48.61 | 48.61 | -1.778% | 169,321 | -13.516% |
| 2026-03-09 | 49.02 | 49.51 | 48.28 | 49.49 | +0.385% | 442,688 | -15.054% |
| 2026-03-06 | 48.70 | 49.61 | 48.44 | 49.30 | +0.592% | 326,766 | -14.726% |
| 2026-03-05 | 50.21 | 50.21 | 48.23 | 49.01 | -2.797% | 279,329 | -14.222% |
| 2026-03-04 | 50.23 | 50.47 | 49.58 | 50.42 | +1.022% | 233,331 | -16.620% |
| 2026-03-03 | 50.25 | 50.26 | 49.06 | 49.91 | -1.539% | 647,245 | -15.768% |
| 2026-03-02 | 50.36 | 50.93 | 49.97 | 50.69 | +2.778% | 393,629 | -17.065% |
| 2026-02-27 | 48.92 | 49.41 | 48.74 | 49.32 | -0.041% | 5,887,977 | -14.761% |
| 2026-02-26 | 48.80 | 49.34 | 48.31 | 49.34 | +0.817% | 303,816 | -14.795% |
| 2026-02-25 | 49.94 | 49.94 | 48.37 | 48.94 | -1.628% | 218,237 | -14.099% |
| 2026-02-24 | 48.97 | 49.81 | 48.53 | 49.75 | +1.056% | 342,102 | -15.497% |
| 2026-02-23 | 49.42 | 49.50 | 49.03 | 49.23 | -0.766% | 138,580 | -14.605% |
| 2026-02-20 | 50.10 | 50.40 | 49.38 | 49.61 | -0.820% | 306,195 | -15.259% |
| 2026-02-19 | 49.24 | 50.15 | 49.06 | 50.02 | +1.729% | 324,541 | -15.954% |
| 2026-02-18 | 49.00 | 49.43 | 48.78 | 49.17 | +1.256% | 117,255 | -14.501% |
| 2026-02-17 | 48.22 | 48.94 | 47.89 | 48.56 | +0.789% | 150,973 | -13.427% |
| 2026-02-13 | 47.81 | 48.75 | 47.81 | 48.18 | +1.261% | 589,100 | -12.744% |
| 2026-02-12 | 47.83 | 48.60 | 47.51 | 47.58 | -0.021% | 607,737 | -11.644% |
| 2026-02-11 | 48.97 | 48.97 | 47.42 | 47.59 | -1.937% | 241,005 | -11.662% |
| 2026-02-10 | 49.30 | 49.30 | 48.53 | 48.53 | -1.362% | 199,449 | -13.373% |
| 2026-02-09 | 48.88 | 49.41 | 48.88 | 49.20 | +0.799% | 187,639 | -14.553% |
| 2026-02-06 | 47.82 | 48.95 | 47.82 | 48.81 | +3.785% | 197,430 | -13.870% |
| 2026-02-05 | 47.17 | 48.02 | 46.95 | 47.03 | -1.239% | 111,402 | -10.610% |
| 2026-02-04 | 49.67 | 49.67 | 46.93 | 47.62 | -3.584% | 250,061 | -11.718% |
| 2026-02-03 | 49.23 | 49.56 | 48.48 | 49.39 | +2.024% | 193,271 | -14.882% |
| 2026-02-02 | 48.66 | 48.76 | 48.19 | 48.41 | -1.063% | 139,460 | -13.158% |
| 2026-01-30 | 49.10 | 49.61 | 48.38 | 48.93 | -1.092% | 111,078 | -14.081% |
| 2026-01-29 | 49.90 | 50.12 | 48.98 | 49.47 | -0.282% | 125,038 | -15.019% |
| 2026-01-28 | 49.67 | 49.76 | 49.00 | 49.61 | -0.181% | 87,132 | -15.259% |
| 2026-01-27 | 49.11 | 49.87 | 48.88 | 49.70 | +1.201% | 123,658 | -15.412% |
| 2026-01-26 | 49.53 | 49.53 | 48.84 | 49.11 | -0.928% | 226,825 | -14.396% |
| 2026-01-23 | 50.13 | 50.24 | 49.42 | 49.57 | -1.058% | 5,992,327 | -15.191% |
| 2026-01-22 | 50.29 | 50.30 | 49.43 | 50.10 | -0.080% | 142,380 | -16.088% |
| 2026-01-21 | 50.12 | 50.14 | 48.95 | 50.14 | +0.642% | 326,309 | -16.155% |
| 2026-01-20 | 50.36 | 50.95 | 49.63 | 49.82 | -2.333% | 268,227 | -15.616% |
| 2026-01-16 | 50.33 | 51.10 | 50.33 | 51.01 | +1.735% | 141,355 | -17.585% |
| 2026-01-15 | 49.35 | 50.14 | 49.17 | 50.14 | +1.601% | 212,873 | -16.155% |
| 2026-01-14 | 48.76 | 49.35 | 48.18 | 49.35 | +0.838% | 336,417 | -14.813% |
| 2026-01-13 | 49.28 | 49.28 | 48.58 | 48.94 | +0.349% | 223,884 | -14.099% |
| 2026-01-12 | 48.02 | 48.77 | 48.02 | 48.77 | +1.583% | 151,615 | -13.799% |
| 2026-01-09 | 47.00 | 48.24 | 47.00 | 48.01 | +2.739% | 514,637 | -12.435% |
| 2026-01-08 | 47.28 | 48.28 | 46.34 | 46.73 | +1.720% | 519,766 | -10.036% |
| 2026-01-07 | 46.97 | 47.23 | 45.83 | 45.94 | -2.110% | 222,891 | -8.489% |
| 2026-01-06 | 46.04 | 46.93 | 45.96 | 46.93 | +2.244% | 158,336 | -10.420% |
| 2026-01-05 | 44.75 | 45.90 | 44.75 | 45.90 | +3.425% | 811,553 | -8.410% |
| 2026-01-02 | 42.91 | 44.38 | 42.53 | 44.38 | +3.716% | 631,350 | -5.273% |
| 2025-12-31 | 43.36 | 43.36 | 42.74 | 42.79 | -0.857% | 88,311 | -1.753% |
| 2025-12-30 | 43.28 | 43.45 | 43.13 | 43.16 | +0.162% | 124,999 | -2.595% |
| 2025-12-29 | 43.18 | 43.30 | 43.06 | 43.09 | -0.416% | 44,305 | -2.437% |
| 2025-12-26 | 43.85 | 43.85 | 43.19 | 43.27 | -1.413% | 23,417 | -2.843% |
| 2025-12-24 | 44.03 | 44.03 | 43.83 | 43.89 | -0.318% | 41,730 | -4.215% |
| 2025-12-23 | 43.74 | 44.11 | 43.71 | 44.03 | +0.548% | 3,000,742 | -4.520% |
| 2025-12-22 | 42.95 | 43.89 | 42.89 | 43.79 | +2.793% | 55,121 | -3.996% |
| 2025-12-19 | 41.43 | 42.61 | 41.37 | 42.60 | +3.549% | 34,054 | -1.315% |
| 2025-12-18 | 41.02 | 41.43 | 41.02 | 41.14 | +1.430% | 112,208 | +2.188% |
| 2025-12-17 | 41.24 | 41.48 | 40.50 | 40.56 | -1.697% | 44,596 | +3.649% |
| 2025-12-16 | 41.47 | 41.61 | 40.98 | 41.26 | -0.770% | 112,984 | +1.890% |
| 2025-12-15 | 42.16 | 42.16 | 41.53 | 41.58 | -0.906% | 321,166 | +1.106% |
| 2025-12-12 | 42.35 | 42.42 | 41.79 | 41.96 | -0.569% | 31,632,574 | +0.191% |
| 2025-12-11 | 41.48 | 42.28 | 41.35 | 42.20 | +1.947% | 1,057,617 | -0.379% |
| 2025-12-10 | 40.83 | 41.73 | 40.73 | 41.39 | +1.381% | 1,654,022 | +1.561% |
| 2025-12-09 | 41.26 | 41.38 | 40.83 | 40.83 | -1.138% | 9,488 | +2.964% |
| 2025-12-08 | 41.04 | 41.30 | 40.88 | 41.30 | +1.275% | 12,574 | +1.792% |
| 2025-12-05 | 41.26 | 41.26 | 40.56 | 40.78 | -1.417% | 44,230 | +3.090% |
| 2025-12-04 | 40.56 | 41.48 | 40.56 | 41.37 | +2.290% | 6,466 | +1.629% |
| 2025-12-03 | 40.28 | 40.44 | 39.82 | 40.44 | +0.792% | 12,683 | +3.956% |
| 2025-12-02 | 40.08 | 40.24 | 40.08 | 40.12 | +1.267% | 6,611 | +4.780% |
| 2025-12-01 | 40.58 | 40.58 | 39.62 | 39.62 | -2.753% | 7,475 | +6.108% |
| 2025-11-28 | 40.53 | 40.83 | 40.53 | 40.74 | +0.548% | 7,725 | +3.187% |
| 2025-11-26 | 40.45 | 40.73 | 40.45 | 40.52 | +0.445% | 7,198 | +3.752% |
| 2025-11-25 | 39.79 | 40.39 | 39.68 | 40.34 | +1.295% | 11,262 | +4.214% |
| 2025-11-24 | 39.49 | 39.85 | 39.16 | 39.82 | +1.138% | 9,455 | +5.564% |
| 2025-11-21 | 39.47 | 39.55 | 38.84 | 39.38 | +0.119% | 16,612 | +6.765% |
| 2025-11-20 | 40.90 | 41.08 | 39.29 | 39.33 | -1.946% | 19,319 | +6.892% |
| 2025-11-19 | 40.25 | 40.39 | 39.90 | 40.11 | -0.261% | 10,843 | +4.812% |
| 2025-11-18 | 40.13 | 40.43 | 39.75 | 40.22 | +0.046% | 28,023 | +4.538% |
| 2025-11-17 | 40.85 | 40.85 | 40.02 | 40.20 | -1.146% | 14,254 | +4.586% |
| 2025-11-14 | 40.20 | 41.01 | 39.98 | 40.66 | +0.179% | 38,289 | +3.388% |
| 2025-11-13 | 41.50 | 41.50 | 40.43 | 40.59 | -2.287% | 17,481 | +3.572% |
| 2025-11-12 | 42.03 | 42.13 | 41.54 | 41.54 | -0.684% | 18,147 | +1.204% |
| 2025-11-11 | 42.06 | 42.15 | 41.76 | 41.83 | -0.414% | 48,932 | +0.511% |
| 2025-11-10 | 41.91 | 42.05 | 41.58 | 42.00 | +0.969% | 18,612 | +0.095% |
| 2025-11-07 | 41.07 | 41.72 | 40.59 | 41.60 | +0.695% | 12,812 | +1.065% |
| 2025-11-06 | 41.89 | 41.89 | 41.17 | 41.31 | -1.385% | 16,698 | +1.767% |
| 2025-11-05 | 42.08 | 42.08 | 41.82 | 41.89 | -0.824% | 20,722 | +0.358% |
| 2025-11-04 | 42.19 | 42.59 | 41.89 | 42.24 | -1.094% | 23,044 | -0.469% |
| 2025-11-03 | 43.15 | 43.15 | 42.44 | 42.71 | -0.846% | 18,785 | -1.558% |
| 2025-10-31 | 42.97 | 43.12 | 42.68 | 43.07 | +0.644% | 7,289 | -2.390% |
| 2025-10-30 | 43.21 | 43.62 | 42.79 | 42.79 | -1.080% | 9,360 | -1.762% |
| 2025-10-29 | 43.57 | 43.62 | 43.02 | 43.26 | -0.182% | 18,894 | -2.823% |
| 2025-10-28 | 43.86 | 43.93 | 43.34 | 43.34 | -0.869% | 39,110 | -3.000% |
| 2025-10-27 | 43.76 | 43.84 | 43.33 | 43.72 | +0.481% | 17,572 | -3.843% |
| 2025-10-24 | 43.76 | 43.76 | 43.30 | 43.51 | +1.000% | 9,875 | -3.380% |
| 2025-10-23 | 42.25 | 43.25 | 42.25 | 43.08 | +2.187% | 18,009 | -2.414% |
| 2025-10-22 | 42.95 | 42.95 | 41.91 | 42.16 | -2.024% | 22,937 | -0.280% |
| 2025-10-21 | 42.96 | 43.31 | 42.90 | 43.03 | +0.675% | 34,805 | -2.298% |
| 2025-10-20 | 42.37 | 42.88 | 42.37 | 42.74 | +1.884% | 21,643 | -1.639% |
| 2025-10-17 | 41.88 | 42.00 | 41.65 | 41.95 | -0.710% | 24,592 | +0.215% |
| 2025-10-16 | 42.97 | 43.14 | 42.22 | 42.25 | -1.143% | 14,518 | -0.497% |
| 2025-10-15 | 43.80 | 43.80 | 42.49 | 42.74 | -1.357% | 6,911 | -1.634% |
| 2025-10-14 | 42.70 | 43.76 | 42.59 | 43.33 | +0.920% | 29,118 | -2.969% |
| 2025-10-13 | 42.66 | 43.05 | 42.53 | 42.93 | +1.589% | 18,058 | -2.076% |
| 2025-10-10 | 43.55 | 43.61 | 42.26 | 42.26 | -2.379% | 11,607 | -0.521% |
| 2025-10-09 | 43.95 | 44.03 | 43.18 | 43.29 | -1.479% | 15,188 | -2.888% |
| 2025-10-08 | 43.84 | 43.95 | 43.65 | 43.94 | +1.784% | 34,163 | -4.324% |
| 2025-10-07 | 43.19 | 43.49 | 42.86 | 43.17 | +0.032% | 14,365 | -2.618% |
| 2025-10-06 | 42.70 | 43.20 | 42.70 | 43.16 | +1.592% | 22,569 | -2.587% |
| 2025-10-03 | 42.24 | 42.68 | 42.19 | 42.48 | +0.807% | 22,498 | -1.036% |
| 2025-10-02 | 41.90 | 42.18 | 41.75 | 42.14 | +0.934% | 19,947 | -0.237% |
| 2025-10-01 | 41.40 | 41.77 | 41.11 | 41.75 | +0.724% | 11,147 | +0.695% |
| 2025-09-30 | 40.73 | 41.45 | 40.68 | 41.45 | +1.943% | 55,135 | +1.423% |
| 2025-09-29 | 40.96 | 41.06 | 40.55 | 40.66 | 0.000% | 42,087 | +3.394% |
| 2025-09-26 | 40.55 | 40.69 | 40.42 | 40.66 | +1.321% | 12,981 | +3.394% |
| 2025-09-25 | 40.29 | 40.36 | 39.80 | 40.13 | -0.742% | 7,409 | +4.760% |
| 2025-09-24 | 40.93 | 40.97 | 40.43 | 40.43 | -1.028% | 10,765 | +3.982% |
| 2025-09-23 | 40.49 | 40.91 | 40.49 | 40.85 | +1.189% | 10,078 | +2.913% |
| 2025-09-22 | 40.01 | 40.37 | 39.90 | 40.37 | +0.849% | 5,779 | +4.137% |
| 2025-09-19 | 40.10 | 40.17 | 39.68 | 40.03 | +0.175% | 26,001 | +5.021% |
| 2025-09-18 | 39.61 | 40.01 | 39.55 | 39.96 | +1.297% | 73,821 | +5.205% |
| 2025-09-17 | 39.64 | 39.71 | 39.38 | 39.45 | -0.383% | 13,192 | +6.570% |
| 2025-09-16 | 39.59 | 39.80 | 39.49 | 39.60 | +0.126% | 17,942 | +6.162% |
| 2025-09-15 | 39.39 | 39.72 | 39.37 | 39.55 | +0.662% | 11,296 | +6.296% |
| 2025-09-12 | 39.34 | 39.41 | 39.22 | 39.29 | -0.102% | 18,409 | +6.999% |
| 2025-09-11 | 39.00 | 39.55 | 39.00 | 39.33 | +1.183% | 34,786 | +6.890% |
| 2025-09-10 | 38.62 | 38.96 | 38.52 | 38.87 | +0.830% | 12,465 | +8.155% |
| 2025-09-09 | 38.74 | 38.74 | 38.17 | 38.55 | -0.747% | 23,760 | +9.053% |
| 2025-09-08 | 38.81 | 38.84 | 38.58 | 38.84 | -0.129% | 14,804 | +8.239% |
| 2025-09-05 | 38.86 | 38.90 | 38.27 | 38.89 | +0.595% | 19,071 | +8.100% |
| 2025-09-04 | 38.84 | 38.84 | 38.54 | 38.66 | -0.284% | 38,651 | +8.743% |
| 2025-09-03 | 39.17 | 39.27 | 38.59 | 38.77 | -1.491% | 12,231 | +8.434% |
| 2025-09-02 | 39.06 | 39.36 | 38.84 | 39.36 | +0.418% | 12,146 | +6.817% |
| 2025-08-29 | 39.57 | 39.57 | 39.09 | 39.19 | -0.895% | 19,983 | +7.264% |
| 2025-08-28 | 39.55 | 39.57 | 39.21 | 39.55 | +0.271% | 33,249 | +6.304% |
| 2025-08-27 | 39.69 | 39.70 | 39.34 | 39.44 | -0.404% | 18,711 | +6.592% |
| 2025-08-26 | 39.40 | 39.66 | 39.40 | 39.60 | +2.220% | 24,026 | +6.162% |
| 2025-08-25 | 38.88 | 39.27 | 38.74 | 38.74 | -0.283% | 15,311 | +8.518% |
| 2025-08-22 | 38.53 | 39.11 | 38.53 | 38.85 | +1.277% | 13,542 | +8.211% |
| 2025-08-21 | 38.34 | 38.58 | 38.34 | 38.36 | -0.026% | 8,021 | +9.593% |
| 2025-08-20 | 38.19 | 38.38 | 37.90 | 38.37 | +0.788% | 20,593 | +9.565% |
| 2025-08-19 | 38.75 | 38.75 | 38.00 | 38.07 | -1.806% | 16,580 | +10.428% |
| 2025-08-18 | 38.58 | 38.96 | 38.55 | 38.77 | +0.504% | 11,777 | +8.434% |
| 2025-08-15 | 38.82 | 38.82 | 38.39 | 38.58 | -0.553% | 6,355 | +8.981% |
| 2025-08-14 | 38.96 | 39.21 | 38.65 | 38.79 | -0.487% | 15,907 | +8.378% |
| 2025-08-13 | 39.24 | 39.24 | 38.56 | 38.98 | -0.077% | 112,758 | +7.850% |
| 2025-08-12 | 38.59 | 39.01 | 38.59 | 39.01 | +1.509% | 23,834 | +7.767% |
| 2025-08-11 | 38.38 | 38.59 | 38.33 | 38.43 | 0.000% | 12,100 | +9.394% |
| 2025-08-08 | 38.72 | 38.87 | 38.42 | 38.43 | -0.078% | 17,579 | +9.394% |
| 2025-08-07 | 38.89 | 38.89 | 38.14 | 38.46 | -0.697% | 17,003 | +9.308% |
| 2025-08-06 | 38.90 | 38.90 | 38.52 | 38.73 | +0.181% | 93,839 | +8.546% |
| 2025-08-05 | 39.04 | 39.04 | 38.40 | 38.66 | -1.151% | 19,687 | +8.743% |
| 2025-08-04 | 38.78 | 39.14 | 38.78 | 39.11 | +0.932% | 20,613 | +7.492% |
| 2025-08-01 | 38.49 | 38.86 | 37.76 | 38.75 | -0.131% | 26,136 | +8.493% |
| 2025-07-31 | 39.04 | 39.20 | 38.78 | 38.80 | -1.071% | 46,908 | +8.351% |
| 2025-07-30 | 39.00 | 39.37 | 38.97 | 39.22 | +0.631% | 18,345 | +7.190% |
| 2025-07-29 | 39.51 | 39.51 | 38.89 | 38.97 | -0.399% | 13,193 | +7.867% |
| 2025-07-28 | 39.63 | 39.63 | 39.01 | 39.13 | -0.761% | 19,961 | +7.437% |
| 2025-07-25 | 39.40 | 39.47 | 39.06 | 39.43 | +0.331% | 10,671 | +6.619% |
| 2025-07-24 | 39.69 | 39.81 | 39.30 | 39.30 | -0.657% | 34,167 | +6.972% |
| 2025-07-23 | 38.90 | 39.56 | 38.90 | 39.56 | +2.540% | 21,593 | +6.269% |
| 2025-07-22 | 38.60 | 38.66 | 38.11 | 38.58 | -1.178% | 28,857 | +8.968% |
| 2025-07-21 | 39.61 | 39.61 | 39.00 | 39.04 | -1.014% | 23,329 | +7.684% |
| 2025-07-18 | 39.44 | 39.71 | 39.15 | 39.44 | -0.177% | 52,308 | +6.592% |
| 2025-07-17 | 38.99 | 39.63 | 38.93 | 39.51 | +1.516% | 69,719 | +6.403% |
| 2025-07-16 | 38.75 | 38.92 | 38.30 | 38.92 | +0.881% | 53,721 | +8.016% |
| 2025-07-15 | 38.84 | 38.84 | 38.50 | 38.58 | -0.387% | 35,890 | +8.968% |
| 2025-07-14 | 38.02 | 38.75 | 38.02 | 38.73 | +2.352% | 25,860 | +8.546% |
| 2025-07-11 | 37.64 | 38.04 | 37.64 | 37.84 | +0.692% | 45,537 | +11.099% |
| 2025-07-10 | 37.69 | 37.78 | 37.37 | 37.58 | +0.187% | 14,560 | +11.868% |
| 2025-07-09 | 37.41 | 37.62 | 37.35 | 37.51 | +0.617% | 15,926 | +12.077% |
| 2025-07-08 | 37.64 | 37.64 | 36.97 | 37.28 | -0.877% | 12,750 | +12.768% |
| 2025-07-07 | 37.61 | 37.63 | 37.31 | 37.61 | +0.789% | 25,500 | +11.779% |
| 2025-07-03 | 37.17 | 37.43 | 37.17 | 37.32 | +0.907% | 9,412 | +12.661% |
| 2025-07-02 | 36.74 | 36.98 | 36.62 | 36.98 | +0.326% | 21,371 | +13.683% |
| 2025-07-01 | 37.28 | 37.28 | 36.62 | 36.86 | -1.338% | 15,633 | +14.053% |
| 2025-06-30 | 37.46 | 37.46 | 37.13 | 37.36 | +0.376% | 36,752 | +12.527% |
| 2025-06-27 | 36.96 | 37.38 | 36.82 | 37.22 | +1.031% | 20,267 | +12.950% |
| 2025-06-26 | 36.33 | 36.97 | 36.33 | 36.84 | +1.712% | 27,942 | +14.115% |
| 2025-06-25 | 36.27 | 36.33 | 36.02 | 36.22 | +0.366% | 63,934 | +16.068% |
| 2025-06-24 | 36.37 | 36.37 | 35.85 | 36.09 | -0.530% | 18,700 | +16.494% |
| 2025-06-23 | 35.67 | 36.29 | 35.67 | 36.28 | +1.701% | 49,843 | +15.877% |
| 2025-06-20 | 35.58 | 35.87 | 35.35 | 35.67 | +0.914% | 58,516 | +17.848% |
| 2025-06-18 | 35.65 | 35.86 | 35.35 | 35.35 | -0.535% | 20,678 | +18.925% |
| 2025-06-17 | 35.25 | 35.62 | 35.25 | 35.54 | +0.566% | 33,706 | +18.289% |
| 2025-06-16 | 35.68 | 35.75 | 35.21 | 35.34 | -0.814% | 19,996 | +18.959% |
| 2025-06-13 | 35.38 | 35.86 | 35.38 | 35.63 | +1.016% | 31,283 | +17.990% |
| 2025-06-12 | 34.83 | 35.32 | 34.83 | 35.27 | -0.078% | 15,041 | +19.189% |
| 2025-06-11 | 35.28 | 35.30 | 34.56 | 35.30 | +0.511% | 4,507 | +19.096% |
| 2025-06-10 | 35.81 | 35.81 | 35.02 | 35.12 | -1.845% | 13,488 | +19.704% |
| 2025-06-09 | 35.77 | 35.91 | 35.51 | 35.78 | +0.988% | 15,048 | +17.496% |
| 2025-06-06 | 35.35 | 35.53 | 35.30 | 35.43 | +1.050% | 17,315 | +18.657% |
| 2025-06-05 | 35.25 | 35.25 | 34.89 | 35.06 | +0.119% | 21,985 | +19.903% |
| 2025-06-04 | 34.97 | 35.29 | 34.93 | 35.02 | +0.356% | 9,524 | +20.046% |
| 2025-06-03 | 34.55 | 34.90 | 34.54 | 34.90 | +1.352% | 17,595 | +20.474% |
| 2025-06-02 | 34.53 | 34.53 | 34.09 | 34.43 | -0.299% | 23,697 | +22.103% |
| 2025-05-30 | 34.12 | 34.54 | 34.09 | 34.53 | +0.445% | 7,241 | +21.738% |
| 2025-05-29 | 34.20 | 34.50 | 34.17 | 34.38 | +0.409% | 43,736 | +22.280% |
| 2025-05-28 | 34.47 | 34.74 | 34.24 | 34.24 | -0.513% | 45,487 | +22.780% |
| 2025-05-27 | 34.10 | 34.42 | 34.04 | 34.42 | +2.476% | 57,693 | +22.151% |
| 2025-05-23 | 33.40 | 33.75 | 33.40 | 33.58 | -0.371% | 63,828 | +25.175% |
| 2025-05-22 | 33.60 | 33.88 | 33.49 | 33.71 | +0.288% | 15,480 | +24.711% |
| 2025-05-21 | 34.22 | 34.22 | 33.46 | 33.61 | -1.973% | 29,053 | +25.070% |
| 2025-05-20 | 34.14 | 34.32 | 34.12 | 34.29 | +0.498% | 24,466 | +22.601% |
| 2025-05-19 | 33.76 | 34.24 | 33.76 | 34.12 | +0.590% | 26,449 | +23.212% |
| 2025-05-16 | 33.93 | 34.05 | 33.56 | 33.92 | +0.611% | 21,598 | +23.939% |
| 2025-05-15 | 33.27 | 33.72 | 33.23 | 33.71 | +1.966% | 22,450 | +24.696% |
| 2025-05-14 | 33.22 | 33.30 | 32.87 | 33.06 | -0.447% | 24,516 | +27.148% |
| 2025-05-13 | 33.37 | 33.50 | 33.21 | 33.21 | +0.047% | 30,911 | +26.579% |
| 2025-05-12 | 33.53 | 33.53 | 32.78 | 33.20 | +1.426% | 27,664 | +26.639% |
| 2025-05-09 | 33.00 | 33.00 | 32.54 | 32.73 | -0.577% | 58,638 | +28.445% |
| 2025-05-08 | 32.88 | 33.17 | 32.63 | 32.92 | +1.278% | 22,927 | +27.704% |
| 2025-05-07 | 32.53 | 32.65 | 32.35 | 32.50 | +0.416% | 9,502 | +29.336% |
| 2025-05-06 | 32.14 | 32.54 | 32.11 | 32.37 | -0.271% | 6,069 | +29.873% |
| 2025-05-05 | 32.47 | 32.66 | 32.33 | 32.46 | -0.128% | 15,883 | +29.521% |
| 2025-05-02 | 32.67 | 32.76 | 32.40 | 32.50 | +1.401% | 3,211 | +29.356% |
| 2025-05-01 | 31.73 | 32.16 | 31.72 | 32.05 | +1.073% | 161,564 | +31.168% |
| 2025-04-30 | 31.45 | 31.73 | 31.26 | 31.71 | +0.137% | 11,251 | +32.576% |
| 2025-04-29 | 31.42 | 31.73 | 31.40 | 31.67 | +0.274% | 6,009 | +32.759% |
| 2025-04-28 | 31.58 | 31.70 | 31.16 | 31.58 | +0.605% | 7,185 | +33.122% |
| 2025-04-25 | 31.19 | 31.39 | 30.94 | 31.39 | +1.193% | 9,910 | +33.928% |
| 2025-04-24 | 30.26 | 31.05 | 30.26 | 31.02 | +2.072% | 24,434 | +35.525% |
| 2025-04-23 | 30.55 | 30.82 | 30.18 | 30.39 | +2.298% | 46,339 | +38.333% |
| 2025-04-22 | 29.41 | 29.76 | 29.23 | 29.71 | -0.143% | 24,632 | +41.513% |
| 2025-04-21 | 30.32 | 30.32 | 29.41 | 29.75 | -2.209% | 6,584 | +41.311% |
| 2025-04-17 | 30.39 | 30.64 | 30.23 | 30.42 | +0.033% | 20,371 | +38.189% |
| 2025-04-16 | 30.51 | 30.66 | 30.23 | 30.41 | -0.333% | 10,831 | +38.235% |
| 2025-04-15 | 30.69 | 30.75 | 30.45 | 30.51 | -0.312% | 5,456 | +37.774% |
| 2025-04-14 | 30.78 | 30.83 | 30.36 | 30.61 | 0.000% | 28,628 | +37.344% |