MMSC
First Trust Multi-Manager Small Cap Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 1:34:30 PM EDT
27.18USD+1.191%(+0.32)2,013
MMSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.24 | 27.24 | 27.13 | 27.13 | +1.018% | 2,013 | 0.000% |
| 2026-10-01 | 26.79 | 26.98 | 26.79 | 26.86 | +0.336% | 4,657 | +1.018% |
| 2026-09-30 | 26.81 | 26.88 | 26.77 | 26.77 | +0.182% | 1,787 | +1.357% |
| 2026-09-29 | 26.66 | 26.72 | 26.57 | 26.72 | -0.222% | 2,577 | +1.542% |
| 2026-09-28 | 26.80 | 26.83 | 26.61 | 26.78 | -0.551% | 3,828 | +1.316% |
| 2026-09-25 | 26.95 | 27.07 | 26.91 | 26.93 | -0.076% | 4,529 | +0.758% |
| 2026-09-24 | 26.87 | 26.95 | 26.82 | 26.95 | +0.333% | 7,316 | +0.681% |
| 2026-09-23 | 26.86 | 26.86 | 26.86 | 26.86 | -1.484% | 306 | +1.016% |
| 2026-09-22 | 27.38 | 27.38 | 27.13 | 27.27 | +0.385% | 2,402 | -0.483% |
| 2026-09-21 | 27.11 | 27.19 | 27.10 | 27.16 | +1.043% | 3,794 | -0.099% |
| 2026-09-18 | 26.81 | 26.88 | 26.81 | 26.88 | -0.601% | 3,642 | +0.943% |
| 2026-09-17 | 27.28 | 27.28 | 27.04 | 27.04 | +1.099% | 5,740 | +0.336% |
| 2026-09-16 | 26.93 | 26.93 | 26.72 | 26.75 | +0.065% | 2,081 | +1.439% |
| 2026-09-15 | 26.63 | 26.75 | 26.61 | 26.73 | -1.081% | 3,626 | +1.505% |
| 2026-09-14 | 26.82 | 27.03 | 26.82 | 27.02 | -0.133% | 1,926 | +0.408% |
| 2026-09-11 | 27.07 | 27.16 | 27.01 | 27.06 | +0.629% | 3,327 | +0.275% |
| 2026-09-10 | 26.91 | 27.12 | 26.89 | 26.89 | -1.176% | 3,906 | +0.905% |
| 2026-09-09 | 27.32 | 27.32 | 27.19 | 27.21 | -1.449% | 3,587 | -0.282% |
| 2026-09-08 | 27.73 | 27.81 | 27.57 | 27.61 | -0.248% | 20,087 | -1.726% |
| 2026-09-04 | 27.65 | 27.68 | 27.61 | 27.68 | +0.042% | 1,732 | -1.970% |
| 2026-09-03 | 27.58 | 27.68 | 27.58 | 27.67 | +0.684% | 1,668 | -1.929% |
| 2026-09-02 | 27.61 | 27.61 | 27.31 | 27.48 | +0.560% | 6,340 | -1.258% |
| 2026-09-01 | 27.53 | 27.57 | 27.32 | 27.33 | -1.933% | 862 | -0.705% |
| 2026-08-31 | 27.89 | 27.89 | 27.71 | 27.86 | -0.574% | 3,972 | -2.624% |
| 2026-08-28 | 28.71 | 28.71 | 28.03 | 28.03 | -2.345% | 4,077 | -3.183% |
| 2026-08-27 | 28.59 | 28.70 | 28.59 | 28.70 | +1.005% | 1,669 | -5.454% |
| 2026-08-26 | 28.46 | 28.53 | 28.35 | 28.41 | +0.220% | 5,598 | -4.504% |
| 2026-08-25 | 28.47 | 28.47 | 28.27 | 28.35 | +0.188% | 11,429 | -4.293% |
| 2026-08-24 | 28.30 | 28.30 | 28.30 | 28.30 | -1.164% | 751 | -4.113% |
| 2026-08-21 | 28.34 | 28.63 | 28.34 | 28.63 | +1.416% | 1,510 | -5.230% |
| 2026-08-20 | 28.27 | 28.27 | 28.18 | 28.23 | -1.851% | 1,105 | -3.888% |
| 2026-08-19 | 28.94 | 28.94 | 28.73 | 28.76 | +0.266% | 3,102 | -5.667% |
| 2026-08-18 | 28.82 | 28.82 | 28.69 | 28.69 | -1.808% | 768 | -5.417% |
| 2026-08-17 | 29.20 | 29.25 | 29.18 | 29.22 | -0.199% | 1,866 | -7.127% |
| 2026-08-14 | 29.16 | 29.27 | 29.16 | 29.27 | +0.529% | 606 | -7.312% |
| 2026-08-13 | 29.16 | 29.19 | 29.08 | 29.12 | +0.448% | 2,198 | -6.822% |
| 2026-08-12 | 28.86 | 29.00 | 28.86 | 28.99 | +1.183% | 14,158 | -6.404% |
| 2026-08-11 | 28.73 | 28.81 | 28.64 | 28.65 | +0.038% | 4,735 | -5.297% |
| 2026-08-10 | 28.75 | 28.75 | 28.62 | 28.64 | -0.119% | 6,850 | -5.261% |
| 2026-08-07 | 28.61 | 28.67 | 28.61 | 28.67 | +1.115% | 1,552 | -5.374% |
| 2026-08-06 | 28.46 | 28.46 | 28.34 | 28.36 | -0.787% | 2,998 | -4.319% |
| 2026-08-05 | 28.66 | 28.70 | 28.58 | 28.58 | -0.066% | 2,516 | -5.072% |
| 2026-08-04 | 28.48 | 28.60 | 28.48 | 28.60 | +3.017% | 633 | -5.135% |
| 2026-08-03 | 27.43 | 27.79 | 27.43 | 27.76 | +1.789% | 1,916 | -2.273% |
| 2026-07-31 | 27.69 | 27.69 | 26.97 | 27.28 | -0.153% | 4,428 | -0.525% |
| 2026-07-30 | 26.89 | 27.32 | 26.89 | 27.32 | +2.467% | 2,037 | -0.677% |
| 2026-07-29 | 26.86 | 27.27 | 26.66 | 26.66 | -2.257% | 3,514 | +1.773% |
| 2026-07-28 | 27.18 | 27.28 | 27.18 | 27.28 | -1.316% | 1,219 | -0.524% |
| 2026-07-27 | 28.02 | 28.02 | 27.33 | 27.64 | +0.590% | 6,067 | -1.833% |
| 2026-07-24 | 27.78 | 27.78 | 27.42 | 27.48 | -1.098% | 8,979 | -1.254% |
| 2026-07-23 | 28.04 | 28.05 | 27.65 | 27.78 | -0.625% | 5,835 | -2.338% |
| 2026-07-22 | 28.06 | 28.20 | 27.96 | 27.96 | -1.113% | 5,616 | -2.948% |
| 2026-07-21 | 28.17 | 28.27 | 28.17 | 28.27 | +2.034% | 1,753 | -4.029% |
| 2026-07-20 | 27.97 | 27.97 | 27.71 | 27.71 | -0.961% | 2,274 | -2.077% |
| 2026-07-17 | 27.84 | 28.05 | 27.84 | 27.98 | +0.224% | 3,333 | -3.018% |
| 2026-07-16 | 28.18 | 28.18 | 27.86 | 27.92 | -1.752% | 3,593 | -2.801% |
| 2026-07-15 | 28.70 | 28.75 | 28.15 | 28.41 | -0.375% | 15,398 | -4.504% |
| 2026-07-14 | 28.41 | 28.52 | 28.41 | 28.52 | +1.069% | 1,521 | -4.862% |
| 2026-07-13 | 28.43 | 28.43 | 28.13 | 28.22 | -1.863% | 15,300 | -3.845% |
| 2026-07-10 | 29.47 | 29.47 | 28.64 | 28.75 | -1.095% | 3,062 | -5.636% |
| 2026-07-09 | 28.81 | 29.26 | 28.81 | 29.07 | +2.036% | 4,136 | -6.669% |
| 2026-07-08 | 28.30 | 28.49 | 28.11 | 28.49 | -0.448% | 2,590 | -4.769% |
| 2026-07-07 | 28.44 | 28.79 | 28.44 | 28.62 | -0.988% | 5,774 | -5.195% |
| 2026-07-06 | 29.04 | 29.13 | 28.91 | 28.91 | +1.105% | 814 | -6.132% |
| 2026-07-02 | 28.36 | 28.59 | 28.36 | 28.59 | -2.025% | 871 | -5.094% |
| 2026-07-01 | 29.43 | 29.49 | 29.18 | 29.18 | -1.268% | 1,411 | -7.017% |
| 2026-06-30 | 29.07 | 29.62 | 29.07 | 29.56 | +1.884% | 4,341 | -8.195% |
| 2026-06-29 | 28.69 | 29.01 | 28.69 | 29.01 | +1.043% | 1,868 | -6.466% |
| 2026-06-26 | 28.55 | 28.71 | 28.55 | 28.71 | -0.364% | 1,675 | -5.490% |
| 2026-06-25 | 28.86 | 28.94 | 28.71 | 28.81 | +1.146% | 4,405 | -5.835% |
| 2026-06-24 | 28.58 | 28.84 | 28.30 | 28.49 | +0.015% | 3,277 | -4.755% |
| 2026-06-23 | 28.37 | 28.73 | 28.36 | 28.48 | -2.017% | 9,940 | -4.741% |
| 2026-06-22 | 28.93 | 29.07 | 28.84 | 29.07 | +1.430% | 20,394 | -6.662% |
| 2026-06-18 | 28.72 | 28.72 | 28.11 | 28.66 | +2.468% | 6,263 | -5.327% |
| 2026-06-17 | 28.20 | 28.53 | 27.97 | 27.97 | +0.024% | 8,187 | -2.990% |
| 2026-06-16 | 28.63 | 28.63 | 27.96 | 27.96 | -1.496% | 4,254 | -2.967% |
| 2026-06-15 | 28.53 | 28.53 | 28.38 | 28.39 | +1.133% | 10,450 | -4.418% |
| 2026-06-12 | 27.97 | 28.34 | 27.97 | 28.07 | +0.662% | 2,821 | -3.335% |
| 2026-06-11 | 27.00 | 27.88 | 27.00 | 27.88 | +4.316% | 2,979 | -2.695% |
| 2026-06-10 | 26.91 | 26.91 | 26.73 | 26.73 | -1.827% | 1,796 | +1.505% |
| 2026-06-09 | 27.79 | 27.80 | 26.40 | 27.23 | -0.087% | 5,890 | -0.350% |
| 2026-06-08 | 27.47 | 27.48 | 27.25 | 27.25 | +0.605% | 3,053 | -0.436% |
| 2026-06-05 | 27.95 | 27.95 | 26.93 | 27.09 | -4.880% | 4,026 | +0.166% |
| 2026-06-04 | 27.98 | 28.58 | 27.98 | 28.48 | +0.873% | 4,519 | -4.722% |
| 2026-06-03 | 28.06 | 28.38 | 28.06 | 28.23 | -0.556% | 5,515 | -3.889% |
| 2026-06-02 | 28.17 | 28.44 | 28.17 | 28.39 | +1.004% | 4,491 | -4.424% |
| 2026-06-01 | 27.87 | 28.30 | 27.87 | 28.11 | -0.466% | 5,483 | -3.464% |
| 2026-05-29 | 28.25 | 28.25 | 27.95 | 28.24 | -0.671% | 4,137 | -3.913% |
| 2026-05-28 | 28.31 | 28.55 | 28.31 | 28.43 | +0.534% | 3,584 | -4.558% |
| 2026-05-27 | 28.34 | 28.34 | 28.16 | 28.28 | -0.410% | 3,786 | -4.048% |
| 2026-05-26 | 28.15 | 28.41 | 28.15 | 28.39 | +2.304% | 11,089 | -4.442% |
| 2026-05-22 | 27.72 | 27.83 | 27.70 | 27.75 | +1.182% | 6,663 | -2.240% |
| 2026-05-21 | 27.15 | 27.46 | 27.15 | 27.43 | +1.232% | 2,602 | -1.085% |
| 2026-05-20 | 26.97 | 27.10 | 26.97 | 27.10 | +2.875% | 2,561 | +0.134% |
| 2026-05-19 | 26.12 | 26.34 | 25.93 | 26.34 | -0.868% | 2,291 | +3.013% |
| 2026-05-18 | 26.71 | 26.71 | 26.30 | 26.57 | -1.792% | 5,775 | +2.119% |
| 2026-05-15 | 27.08 | 27.17 | 27.05 | 27.05 | -2.628% | 1,179 | +0.290% |
| 2026-05-14 | 27.46 | 27.82 | 27.46 | 27.79 | +0.717% | 1,915 | -2.346% |
| 2026-05-13 | 27.70 | 27.70 | 27.43 | 27.59 | +0.221% | 3,654 | -1.646% |
| 2026-05-12 | 27.30 | 27.53 | 27.26 | 27.53 | -1.245% | 1,266 | -1.428% |
| 2026-05-11 | 27.56 | 27.99 | 27.56 | 27.87 | +1.580% | 3,905 | -2.656% |
| 2026-05-08 | 27.72 | 27.72 | 27.25 | 27.44 | +0.596% | 3,872 | -1.117% |
| 2026-05-07 | 27.57 | 27.62 | 27.17 | 27.28 | -1.812% | 4,595 | -0.528% |
| 2026-05-06 | 27.56 | 27.78 | 27.52 | 27.78 | +1.567% | 16,014 | -2.331% |
| 2026-05-05 | 27.19 | 27.39 | 27.19 | 27.35 | +1.875% | 3,776 | -0.800% |
| 2026-05-04 | 27.08 | 27.09 | 26.80 | 26.85 | -0.121% | 1,556 | +1.060% |
| 2026-05-01 | 26.91 | 26.98 | 26.88 | 26.88 | +0.073% | 5,383 | +0.939% |
| 2026-04-30 | 26.20 | 26.86 | 26.20 | 26.86 | +3.325% | 2,680 | +1.012% |
| 2026-04-29 | 26.13 | 26.13 | 25.82 | 26.00 | -0.109% | 1,377 | +4.371% |
| 2026-04-28 | 26.47 | 26.47 | 25.87 | 26.03 | -2.318% | 6,943 | +4.257% |
| 2026-04-27 | 26.71 | 26.71 | 26.58 | 26.64 | -0.371% | 3,247 | +1.841% |
| 2026-04-24 | 26.58 | 26.85 | 26.58 | 26.74 | +0.327% | 1,430 | +1.463% |
| 2026-04-23 | 26.80 | 26.94 | 26.50 | 26.66 | -0.751% | 4,779 | +1.795% |
| 2026-04-22 | 27.00 | 27.01 | 26.64 | 26.86 | +0.436% | 21,118 | +1.030% |
| 2026-04-21 | 27.20 | 27.29 | 26.67 | 26.74 | -1.000% | 17,781 | +1.471% |
| 2026-04-20 | 26.96 | 27.04 | 26.79 | 27.01 | +0.671% | 6,924 | +0.457% |
| 2026-04-17 | 26.71 | 26.99 | 26.67 | 26.83 | +1.937% | 9,462 | +1.131% |
| 2026-04-16 | 26.20 | 26.36 | 26.20 | 26.32 | +0.329% | 6,177 | +3.090% |
| 2026-04-15 | 26.25 | 26.27 | 26.01 | 26.23 | +0.222% | 7,595 | +3.429% |
| 2026-04-14 | 26.17 | 26.19 | 25.82 | 26.18 | +1.771% | 2,050 | +3.659% |
| 2026-04-13 | 25.33 | 25.72 | 25.33 | 25.72 | +2.139% | 9,526 | +5.495% |
| 2026-04-10 | 25.19 | 25.34 | 25.10 | 25.18 | -0.232% | 8,860 | +7.752% |
| 2026-04-09 | 25.15 | 25.36 | 25.09 | 25.24 | +0.546% | 15,157 | +7.502% |
| 2026-04-08 | 25.29 | 25.35 | 25.06 | 25.10 | +3.548% | 7,545 | +8.088% |
| 2026-04-07 | 24.17 | 24.28 | 23.95 | 24.24 | +0.061% | 7,292 | +11.924% |
| 2026-04-06 | 24.20 | 24.23 | 24.13 | 24.23 | +0.271% | 9,533 | +11.991% |
| 2026-04-02 | 23.78 | 24.16 | 23.78 | 24.16 | +0.804% | 3,190 | +12.295% |
| 2026-04-01 | 23.91 | 24.27 | 23.91 | 23.97 | +1.108% | 18,183 | +13.197% |
| 2026-03-31 | 23.05 | 23.71 | 23.05 | 23.71 | +4.823% | 22,196 | +14.451% |
| 2026-03-30 | 22.95 | 22.95 | 22.46 | 22.62 | -2.713% | 46,418 | +19.971% |
| 2026-03-27 | 23.40 | 23.60 | 23.18 | 23.25 | -1.927% | 10,112 | +16.716% |
| 2026-03-26 | 24.31 | 24.31 | 23.70 | 23.70 | -3.090% | 12,704 | +14.467% |
| 2026-03-25 | 24.48 | 24.48 | 24.43 | 24.46 | +1.578% | 1,425 | +10.930% |
| 2026-03-24 | 23.83 | 24.18 | 23.83 | 24.08 | +0.459% | 11,737 | +12.680% |
| 2026-03-23 | 23.83 | 24.34 | 23.83 | 23.97 | +2.178% | 6,687 | +13.197% |
| 2026-03-20 | 23.82 | 23.82 | 23.32 | 23.46 | -2.660% | 4,507 | +15.663% |
| 2026-03-19 | 23.51 | 24.27 | 23.51 | 24.10 | +1.091% | 27,044 | +12.587% |
| 2026-03-18 | 24.13 | 24.17 | 23.83 | 23.84 | -1.120% | 27,959 | +13.815% |
| 2026-03-17 | 24.23 | 24.23 | 23.99 | 24.11 | +0.921% | 23,258 | +12.540% |
| 2026-03-16 | 24.03 | 24.07 | 23.88 | 23.89 | +1.242% | 3,223 | +13.576% |
| 2026-03-13 | 23.77 | 23.78 | 23.49 | 23.60 | -0.686% | 5,577 | +14.987% |
| 2026-03-12 | 24.08 | 24.08 | 23.76 | 23.76 | -2.981% | 3,993 | +14.198% |
| 2026-03-11 | 24.44 | 24.73 | 24.42 | 24.49 | -0.285% | 7,516 | +10.794% |
| 2026-03-10 | 24.87 | 24.96 | 24.54 | 24.56 | -0.170% | 9,410 | +10.478% |
| 2026-03-09 | 23.83 | 24.62 | 23.55 | 24.60 | +2.422% | 20,766 | +10.291% |
| 2026-03-06 | 24.39 | 24.39 | 24.02 | 24.02 | -2.722% | 2,081 | +12.962% |
| 2026-03-05 | 25.14 | 25.19 | 24.36 | 24.69 | -2.132% | 15,200 | +9.887% |
| 2026-03-04 | 25.09 | 25.37 | 25.05 | 25.23 | +1.082% | 8,834 | +7.544% |
| 2026-03-03 | 24.61 | 25.21 | 24.55 | 24.96 | -2.500% | 19,476 | +8.708% |
| 2026-03-02 | 25.49 | 25.66 | 25.32 | 25.60 | +1.346% | 5,689 | +5.990% |
| 2026-02-27 | 25.41 | 25.41 | 25.03 | 25.26 | -1.573% | 5,006 | +7.416% |
| 2026-02-26 | 25.57 | 25.67 | 25.32 | 25.66 | +0.327% | 4,875 | +5.727% |
| 2026-02-25 | 25.63 | 25.70 | 25.56 | 25.58 | +0.286% | 10,380 | +6.073% |
| 2026-02-24 | 25.09 | 25.57 | 25.09 | 25.51 | +1.581% | 20,119 | +6.376% |
| 2026-02-23 | 24.93 | 25.11 | 24.82 | 25.11 | -1.297% | 11,200 | +8.058% |
| 2026-02-20 | 25.59 | 25.59 | 25.35 | 25.44 | -0.274% | 20,440 | +6.656% |
| 2026-02-19 | 25.27 | 25.52 | 25.23 | 25.51 | +0.622% | 15,596 | +6.364% |
| 2026-02-18 | 25.49 | 25.64 | 25.22 | 25.35 | +0.857% | 16,118 | +7.025% |
| 2026-02-17 | 24.95 | 25.16 | 24.74 | 25.14 | +0.427% | 5,233 | +7.942% |
| 2026-02-13 | 24.93 | 25.27 | 24.79 | 25.03 | +1.028% | 25,222 | +8.404% |
| 2026-02-12 | 25.64 | 25.64 | 24.75 | 24.78 | -2.534% | 12,927 | +9.518% |
| 2026-02-11 | 25.14 | 25.45 | 25.05 | 25.42 | -0.745% | 5,791 | +6.743% |
| 2026-02-10 | 25.80 | 25.85 | 25.58 | 25.61 | -0.813% | 10,686 | +5.948% |
| 2026-02-09 | 25.48 | 25.87 | 25.34 | 25.82 | +1.654% | 29,935 | +5.087% |
| 2026-02-06 | 24.91 | 25.40 | 24.86 | 25.40 | +4.398% | 16,968 | +6.824% |
| 2026-02-05 | 24.63 | 24.95 | 24.33 | 24.33 | -2.211% | 21,665 | +11.522% |
| 2026-02-04 | 25.39 | 25.41 | 24.41 | 24.88 | -2.355% | 23,628 | +9.057% |
| 2026-02-03 | 25.52 | 25.57 | 25.00 | 25.48 | +0.394% | 20,682 | +6.489% |
| 2026-02-02 | 25.04 | 25.55 | 25.04 | 25.38 | +0.714% | 24,678 | +6.909% |
| 2026-01-30 | 25.54 | 25.54 | 25.13 | 25.20 | -2.088% | 3,308 | +7.672% |
| 2026-01-29 | 25.64 | 25.74 | 25.38 | 25.74 | -0.652% | 16,058 | +5.424% |
| 2026-01-28 | 26.22 | 26.22 | 25.80 | 25.91 | -0.140% | 7,345 | +4.736% |
| 2026-01-27 | 25.93 | 25.97 | 25.86 | 25.94 | +0.475% | 9,904 | +4.590% |
| 2026-01-26 | 26.05 | 26.05 | 25.80 | 25.82 | -0.116% | 32,851 | +5.087% |
| 2026-01-23 | 26.31 | 26.31 | 25.81 | 25.85 | -1.823% | 5,147 | +4.965% |
| 2026-01-22 | 26.45 | 26.45 | 26.28 | 26.33 | +0.267% | 11,209 | +3.051% |
| 2026-01-21 | 26.09 | 26.32 | 25.80 | 26.26 | +1.429% | 36,648 | +3.326% |
| 2026-01-20 | 25.89 | 26.22 | 25.85 | 25.89 | -1.032% | 6,667 | +4.803% |
| 2026-01-16 | 26.31 | 26.39 | 26.15 | 26.16 | +0.153% | 20,598 | +3.721% |
| 2026-01-15 | 25.97 | 26.31 | 25.95 | 26.12 | +1.044% | 6,980 | +3.880% |
| 2026-01-14 | 25.73 | 25.85 | 25.60 | 25.85 | +0.116% | 2,037 | +4.965% |
| 2026-01-13 | 25.80 | 25.87 | 25.75 | 25.82 | +0.311% | 25,167 | +5.087% |
| 2026-01-12 | 25.44 | 25.74 | 25.41 | 25.74 | +0.823% | 11,904 | +5.413% |
| 2026-01-09 | 25.51 | 25.64 | 25.50 | 25.53 | +1.229% | 2,550 | +6.280% |
| 2026-01-08 | 25.52 | 25.52 | 25.13 | 25.22 | +0.079% | 6,446 | +7.587% |
| 2026-01-07 | 25.34 | 25.34 | 25.09 | 25.20 | -0.019% | 17,954 | +7.672% |
| 2026-01-06 | 24.92 | 25.20 | 24.81 | 25.20 | +1.391% | 24,510 | +7.651% |
| 2026-01-05 | 24.58 | 24.87 | 24.58 | 24.86 | +1.923% | 7,342 | +9.149% |
| 2026-01-02 | 24.26 | 24.39 | 24.20 | 24.39 | +1.867% | 3,793 | +11.248% |
| 2025-12-31 | 24.16 | 24.16 | 23.94 | 23.94 | -0.845% | 4,913 | +13.325% |
| 2025-12-30 | 24.37 | 24.37 | 24.15 | 24.15 | -0.772% | 14,452 | +12.368% |
| 2025-12-29 | 24.50 | 24.50 | 24.30 | 24.33 | -0.747% | 6,574 | +11.500% |
| 2025-12-26 | 24.62 | 24.62 | 24.49 | 24.52 | -0.616% | 9,511 | +10.667% |
| 2025-12-24 | 24.55 | 24.68 | 24.55 | 24.67 | +0.325% | 14,195 | +9.985% |
| 2025-12-23 | 24.54 | 24.63 | 24.45 | 24.59 | -0.365% | 6,145 | +10.343% |
| 2025-12-22 | 24.52 | 24.75 | 24.52 | 24.68 | +1.647% | 4,785 | +9.941% |
| 2025-12-19 | 23.95 | 24.32 | 23.95 | 24.28 | +2.256% | 10,540 | +11.752% |
| 2025-12-18 | 23.90 | 24.02 | 23.69 | 23.74 | +1.181% | 4,195 | +14.273% |
| 2025-12-17 | 24.14 | 24.14 | 23.47 | 23.47 | -2.091% | 13,974 | +15.622% |
| 2025-12-16 | 24.19 | 24.20 | 23.80 | 23.97 | -0.586% | 8,413 | +13.204% |
| 2025-12-15 | 24.41 | 24.41 | 24.11 | 24.11 | -0.897% | 7,386 | +12.540% |
| 2025-12-12 | 24.78 | 24.78 | 24.33 | 24.33 | -2.694% | 2,000 | +11.531% |
| 2025-12-11 | 24.82 | 25.06 | 24.80 | 25.00 | +1.249% | 5,952 | +8.526% |
| 2025-12-10 | 24.51 | 24.82 | 24.43 | 24.69 | +0.867% | 7,465 | +9.882% |
| 2025-12-09 | 24.63 | 24.67 | 24.48 | 24.48 | +0.004% | 2,995 | +10.835% |
| 2025-12-08 | 24.66 | 24.66 | 24.42 | 24.48 | +0.410% | 5,858 | +10.839% |
| 2025-12-05 | 24.49 | 24.55 | 24.38 | 24.38 | -0.205% | 6,325 | +11.294% |
| 2025-12-04 | 24.10 | 24.55 | 24.10 | 24.43 | +1.411% | 12,868 | +11.066% |
| 2025-12-03 | 24.00 | 24.10 | 23.94 | 24.09 | +1.383% | 54,804 | +12.633% |
| 2025-12-02 | 23.81 | 23.93 | 23.76 | 23.76 | -0.030% | 7,375 | +14.192% |
| 2025-12-01 | 23.99 | 24.03 | 23.77 | 23.77 | -1.897% | 9,731 | +14.157% |
| 2025-11-28 | 24.12 | 24.23 | 24.12 | 24.23 | +0.668% | 1,682 | +11.992% |
| 2025-11-26 | 24.03 | 24.23 | 23.87 | 24.07 | +1.232% | 12,378 | +12.740% |
| 2025-11-25 | 23.34 | 23.81 | 23.34 | 23.77 | +1.736% | 26,582 | +14.128% |
| 2025-11-24 | 23.12 | 23.37 | 23.09 | 23.37 | +3.222% | 14,372 | +16.109% |
| 2025-11-21 | 22.21 | 22.85 | 22.21 | 22.64 | +2.078% | 12,311 | +19.850% |
| 2025-11-20 | 23.34 | 23.46 | 22.18 | 22.18 | -2.795% | 6,829 | +22.340% |
| 2025-11-19 | 22.55 | 22.99 | 22.55 | 22.82 | +0.768% | 12,535 | +18.921% |
| 2025-11-18 | 22.42 | 22.72 | 22.31 | 22.64 | +0.239% | 368,312 | +19.834% |
| 2025-11-17 | 23.06 | 23.06 | 22.44 | 22.59 | -1.533% | 6,236 | +20.120% |
| 2025-11-14 | 22.93 | 23.22 | 22.93 | 22.94 | +0.614% | 8,807 | +18.279% |
| 2025-11-13 | 23.32 | 23.32 | 22.80 | 22.80 | -4.409% | 1,036 | +19.006% |
| 2025-11-12 | 24.01 | 24.01 | 23.85 | 23.85 | -0.413% | 1,926 | +13.759% |
| 2025-11-11 | 23.96 | 23.97 | 23.95 | 23.95 | -0.701% | 789 | +13.289% |
| 2025-11-10 | 24.14 | 24.21 | 23.90 | 24.12 | +1.661% | 2,823 | +12.496% |
| 2025-11-07 | 23.20 | 23.73 | 23.20 | 23.73 | +0.369% | 1,145 | +14.364% |
| 2025-11-06 | 23.64 | 23.64 | 23.64 | 23.64 | -1.998% | 184 | +14.786% |
| 2025-11-05 | 23.92 | 24.13 | 23.90 | 24.12 | +1.263% | 12,350 | +12.493% |
| 2025-11-04 | 23.78 | 24.19 | 23.78 | 23.82 | -1.915% | 4,014 | +13.914% |
| 2025-11-03 | 24.10 | 24.29 | 24.10 | 24.28 | -0.281% | 3,190 | +11.732% |
| 2025-10-31 | 24.26 | 24.35 | 24.26 | 24.35 | +0.753% | 212 | +11.418% |
| 2025-10-30 | 24.35 | 24.61 | 24.17 | 24.17 | -1.295% | 4,514 | +12.257% |
| 2025-10-29 | 24.49 | 24.78 | 24.49 | 24.49 | -0.670% | 1,242 | +10.803% |
| 2025-10-28 | 24.67 | 24.78 | 24.60 | 24.65 | +0.053% | 2,593 | +10.061% |
| 2025-10-27 | 24.84 | 24.85 | 24.61 | 24.64 | +0.711% | 2,027 | +10.119% |
| 2025-10-24 | 24.38 | 24.50 | 24.38 | 24.47 | +1.526% | 2,996 | +10.902% |
| 2025-10-23 | 23.77 | 24.10 | 23.77 | 24.10 | +2.445% | 737 | +12.595% |
| 2025-10-22 | 23.90 | 23.90 | 23.24 | 23.52 | -2.236% | 3,544 | +15.348% |
| 2025-10-21 | 24.02 | 24.13 | 24.01 | 24.06 | -0.431% | 2,013 | +12.769% |
| 2025-10-20 | 24.09 | 24.20 | 24.00 | 24.17 | +1.880% | 6,530 | +12.283% |
| 2025-10-17 | 23.79 | 23.86 | 23.59 | 23.72 | -1.088% | 1,253 | +14.395% |
| 2025-10-16 | 24.59 | 24.61 | 23.93 | 23.98 | -1.378% | 60,782 | +13.150% |
| 2025-10-15 | 24.07 | 24.38 | 24.07 | 24.32 | +0.818% | 1,299 | +11.591% |
| 2025-10-14 | 23.86 | 24.31 | 23.86 | 24.12 | +0.299% | 2,493 | +12.504% |
| 2025-10-13 | 23.99 | 24.05 | 23.99 | 24.05 | +3.549% | 672 | +12.841% |
| 2025-10-10 | 23.63 | 23.67 | 23.22 | 23.22 | -3.075% | 716 | +16.846% |
| 2025-10-09 | 23.95 | 24.04 | 23.91 | 23.96 | -0.407% | 2,372 | +13.253% |
| 2025-10-08 | 23.75 | 24.06 | 23.75 | 24.06 | +1.902% | 2,371 | +12.793% |
| 2025-10-07 | 23.77 | 23.77 | 23.57 | 23.61 | -0.810% | 959 | +14.938% |
| 2025-10-06 | 23.78 | 23.92 | 23.78 | 23.80 | +0.792% | 2,680 | +14.007% |
| 2025-10-03 | 23.84 | 23.84 | 23.61 | 23.61 | +0.186% | 1,481 | +14.911% |
| 2025-10-02 | 23.36 | 23.57 | 23.36 | 23.57 | +0.813% | 703 | +15.125% |
| 2025-10-01 | 23.27 | 23.38 | 23.27 | 23.38 | +0.506% | 1,517 | +16.060% |
| 2025-09-30 | 23.15 | 23.26 | 23.02 | 23.26 | +0.183% | 2,843 | +16.647% |
| 2025-09-29 | 23.32 | 23.32 | 23.19 | 23.22 | +0.672% | 5,082 | +16.860% |
| 2025-09-26 | 22.84 | 23.06 | 22.84 | 23.06 | +1.170% | 2,267 | +17.646% |
| 2025-09-25 | 22.51 | 22.82 | 22.51 | 22.80 | -0.566% | 2,241 | +19.023% |
| 2025-09-24 | 22.99 | 23.07 | 22.93 | 22.93 | -1.924% | 4,297 | +18.350% |
| 2025-09-23 | 23.58 | 23.61 | 23.37 | 23.38 | -0.477% | 5,082 | +16.072% |
| 2025-09-22 | 23.25 | 23.49 | 23.22 | 23.49 | +0.830% | 6,128 | +15.518% |
| 2025-09-19 | 23.40 | 23.40 | 23.23 | 23.30 | -0.491% | 3,957 | +16.477% |
| 2025-09-18 | 22.99 | 23.41 | 22.99 | 23.41 | +2.721% | 15,218 | +15.905% |
| 2025-09-17 | 22.87 | 23.00 | 22.79 | 22.79 | +0.159% | 1,317 | +19.059% |
| 2025-09-16 | 22.68 | 22.75 | 22.55 | 22.75 | +0.340% | 4,453 | +19.248% |
| 2025-09-15 | 22.67 | 22.74 | 22.67 | 22.68 | +0.645% | 1,362 | +19.653% |
| 2025-09-12 | 22.57 | 22.57 | 22.50 | 22.53 | -1.021% | 3,636 | +20.425% |
| 2025-09-11 | 22.72 | 22.82 | 22.70 | 22.76 | +1.309% | 2,162 | +19.195% |
| 2025-09-10 | 22.60 | 22.60 | 22.45 | 22.47 | +0.131% | 1,634 | +20.756% |
| 2025-09-09 | 22.36 | 22.44 | 22.34 | 22.44 | -0.635% | 1,832 | +20.914% |
| 2025-09-08 | 22.47 | 22.59 | 22.47 | 22.58 | +0.809% | 1,667 | +20.147% |
| 2025-09-05 | 22.45 | 22.45 | 22.14 | 22.40 | +0.979% | 5,581 | +21.119% |
| 2025-09-04 | 21.94 | 22.18 | 21.94 | 22.18 | +1.285% | 1,112 | +22.306% |
| 2025-09-03 | 22.05 | 22.10 | 21.87 | 21.90 | -0.389% | 1,254 | +23.877% |
| 2025-09-02 | 22.06 | 22.06 | 21.72 | 21.99 | -0.321% | 3,014 | +23.395% |
| 2025-08-29 | 22.32 | 22.32 | 22.01 | 22.06 | -1.373% | 2,725 | +22.998% |
| 2025-08-28 | 22.28 | 22.37 | 22.28 | 22.37 | +1.068% | 1,210 | +21.309% |
| 2025-08-27 | 22.12 | 22.18 | 22.12 | 22.13 | +0.475% | 2,710 | +22.604% |
| 2025-08-26 | 22.05 | 22.07 | 22.01 | 22.03 | +0.963% | 1,643 | +23.186% |
| 2025-08-25 | 21.86 | 21.89 | 21.82 | 21.82 | -0.542% | 1,726 | +24.372% |
| 2025-08-22 | 21.91 | 21.98 | 21.91 | 21.94 | +2.796% | 4,128 | +23.699% |
| 2025-08-21 | 21.21 | 21.34 | 21.21 | 21.34 | +0.752% | 1,713 | +27.157% |
| 2025-08-20 | 20.98 | 21.18 | 20.88 | 21.18 | -0.010% | 1,419 | +28.113% |
| 2025-08-19 | 21.34 | 21.34 | 21.18 | 21.18 | -1.952% | 1,224 | +28.100% |
| 2025-08-18 | 21.55 | 21.61 | 21.55 | 21.60 | +0.603% | 1,079 | +25.600% |
| 2025-08-15 | 21.38 | 21.53 | 21.38 | 21.47 | -0.178% | 13,988 | +26.356% |
| 2025-08-14 | 21.58 | 21.58 | 21.46 | 21.51 | -1.578% | 2,784 | +26.131% |
| 2025-08-13 | 21.79 | 21.86 | 21.57 | 21.86 | +1.070% | 3,834 | +24.142% |
| 2025-08-12 | 21.44 | 21.63 | 21.44 | 21.63 | +2.965% | 3,345 | +25.469% |
| 2025-08-11 | 21.00 | 21.17 | 21.00 | 21.00 | -0.253% | 4,826 | +29.190% |
| 2025-08-08 | 21.01 | 21.06 | 21.01 | 21.06 | +0.020% | 10,240 | +28.863% |
| 2025-08-07 | 21.11 | 21.11 | 21.05 | 21.05 | -0.031% | 352 | +28.889% |
| 2025-08-06 | 20.95 | 21.06 | 20.95 | 21.06 | +0.112% | 636 | +28.849% |
| 2025-08-05 | 21.20 | 21.20 | 21.01 | 21.03 | -0.336% | 14,167 | +28.993% |
| 2025-08-04 | 20.84 | 21.11 | 20.84 | 21.11 | +1.981% | 5,402 | +28.559% |
| 2025-08-01 | 20.65 | 20.70 | 20.62 | 20.70 | -1.601% | 1,395 | +31.105% |
| 2025-07-31 | 21.23 | 21.25 | 21.03 | 21.03 | -0.509% | 1,501 | +29.006% |
| 2025-07-30 | 21.26 | 21.26 | 21.14 | 21.14 | +1.046% | 140 | +28.349% |
| 2025-07-29 | 21.18 | 21.18 | 20.81 | 20.92 | -0.230% | 1,405 | +29.691% |
| 2025-07-28 | 20.92 | 20.99 | 20.92 | 20.97 | +0.037% | 4,239 | +29.393% |
| 2025-07-25 | 20.91 | 20.96 | 20.91 | 20.96 | +0.595% | 2,041 | +29.441% |
| 2025-07-24 | 20.81 | 20.84 | 20.81 | 20.84 | -0.431% | 563 | +30.211% |
| 2025-07-23 | 20.76 | 20.93 | 20.76 | 20.93 | +1.077% | 4,327 | +29.650% |
| 2025-07-22 | 20.67 | 20.71 | 20.67 | 20.71 | -0.416% | 2,141 | +31.046% |
| 2025-07-21 | 20.99 | 21.00 | 20.79 | 20.79 | -0.534% | 914 | +30.500% |
| 2025-07-18 | 20.97 | 21.00 | 20.90 | 20.90 | -0.532% | 2,053 | +29.803% |
| 2025-07-17 | 20.91 | 21.04 | 20.91 | 21.02 | +1.600% | 1,122 | +29.112% |
| 2025-07-16 | 20.55 | 20.68 | 20.51 | 20.68 | +1.280% | 5,238 | +31.178% |
| 2025-07-15 | 20.53 | 20.54 | 20.41 | 20.42 | -1.077% | 3,841 | +32.858% |
| 2025-07-14 | 20.56 | 20.68 | 20.56 | 20.65 | +0.779% | 4,187 | +31.427% |
| 2025-07-11 | 20.58 | 20.58 | 20.49 | 20.49 | -0.584% | 731 | +32.450% |
| 2025-07-10 | 20.46 | 20.73 | 20.46 | 20.61 | -0.385% | 5,096 | +31.677% |
| 2025-07-09 | 20.56 | 20.70 | 20.44 | 20.69 | +1.318% | 5,769 | +31.170% |
| 2025-07-08 | 20.37 | 20.42 | 20.37 | 20.42 | -0.174% | 1,388 | +32.899% |
| 2025-07-07 | 20.50 | 20.62 | 20.37 | 20.45 | -1.312% | 8,189 | +32.668% |
| 2025-07-03 | 20.56 | 20.72 | 20.56 | 20.72 | +1.162% | 22,377 | +30.927% |
| 2025-07-02 | 20.39 | 20.49 | 20.39 | 20.49 | +0.595% | 2,659 | +32.449% |
| 2025-07-01 | 20.50 | 20.52 | 20.32 | 20.36 | -1.341% | 2,946 | +33.236% |
| 2025-06-30 | 20.62 | 20.66 | 20.62 | 20.64 | +0.525% | 4,267 | +31.449% |
| 2025-06-27 | 20.59 | 20.70 | 20.46 | 20.53 | +0.226% | 9,609 | +32.139% |
| 2025-06-26 | 20.49 | 20.49 | 20.49 | 20.49 | +1.672% | 325 | +32.437% |
| 2025-06-25 | 20.21 | 20.21 | 20.15 | 20.15 | -0.556% | 1,716 | +34.652% |
| 2025-06-24 | 20.04 | 20.26 | 20.04 | 20.26 | +1.455% | 594 | +33.903% |
| 2025-06-23 | 19.87 | 19.97 | 19.74 | 19.97 | +1.128% | 654 | +35.852% |
| 2025-06-20 | 19.84 | 19.84 | 19.71 | 19.75 | -0.454% | 4,834 | +37.384% |
| 2025-06-18 | 19.82 | 19.84 | 19.82 | 19.84 | +0.205% | 618 | +36.761% |
| 2025-06-17 | 19.89 | 19.89 | 19.80 | 19.80 | -0.617% | 378 | +37.041% |
| 2025-06-16 | 20.00 | 20.00 | 19.92 | 19.92 | +1.072% | 1,064 | +36.195% |
| 2025-06-13 | 19.89 | 19.89 | 19.71 | 19.71 | -1.457% | 2,233 | +37.656% |
| 2025-06-12 | 19.92 | 20.00 | 19.92 | 20.00 | -0.097% | 406 | +35.650% |
| 2025-06-11 | 20.02 | 20.06 | 20.00 | 20.02 | +0.140% | 2,686 | +35.519% |
| 2025-06-10 | 19.97 | 20.04 | 19.97 | 19.99 | -0.953% | 1,982 | +35.708% |
| 2025-06-09 | 20.18 | 20.24 | 20.18 | 20.19 | +0.113% | 778 | +34.416% |
| 2025-06-06 | 20.09 | 20.16 | 20.09 | 20.16 | +1.078% | 3,132 | +34.567% |
| 2025-06-05 | 19.91 | 20.07 | 19.83 | 19.95 | +0.028% | 1,350 | +36.018% |
| 2025-06-04 | 20.01 | 20.01 | 19.94 | 19.94 | +0.412% | 265 | +36.055% |
| 2025-06-03 | 19.84 | 19.86 | 19.84 | 19.86 | +1.461% | 1,154 | +36.616% |
| 2025-06-02 | 19.35 | 19.58 | 19.35 | 19.58 | +0.955% | 1,799 | +38.612% |
| 2025-05-30 | 19.24 | 19.39 | 19.14 | 19.39 | -0.011% | 11,330 | +39.935% |
| 2025-05-29 | 19.32 | 19.42 | 19.32 | 19.39 | -0.034% | 2,385 | +39.919% |
| 2025-05-28 | 19.48 | 19.49 | 19.40 | 19.40 | -0.841% | 8,011 | +39.872% |
| 2025-05-27 | 19.58 | 19.58 | 19.53 | 19.56 | +1.932% | 9,842 | +38.695% |
| 2025-05-23 | 19.03 | 19.25 | 19.03 | 19.19 | +0.222% | 2,151 | +41.375% |
| 2025-05-22 | 19.08 | 19.23 | 19.08 | 19.15 | +0.178% | 7,215 | +41.689% |
| 2025-05-21 | 19.35 | 19.44 | 19.12 | 19.12 | -2.476% | 14,637 | +41.942% |
| 2025-05-20 | 19.54 | 19.60 | 19.51 | 19.60 | +0.168% | 4,919 | +38.427% |
| 2025-05-19 | 19.46 | 19.57 | 19.46 | 19.57 | +0.027% | 4,391 | +38.659% |
| 2025-05-16 | 19.42 | 19.57 | 19.38 | 19.56 | +0.869% | 71,390 | +38.696% |
| 2025-05-15 | 19.20 | 19.41 | 19.20 | 19.39 | +0.175% | 1,294 | +39.901% |
| 2025-05-14 | 19.39 | 19.39 | 19.36 | 19.36 | -0.253% | 700 | +40.145% |
| 2025-05-13 | 19.43 | 19.48 | 19.41 | 19.41 | +0.192% | 5,212 | +39.791% |
| 2025-05-12 | 19.30 | 19.37 | 19.30 | 19.37 | +3.258% | 261 | +40.059% |
| 2025-05-09 | 18.82 | 18.82 | 18.74 | 18.76 | -0.646% | 1,442 | +44.622% |
| 2025-05-08 | 18.98 | 19.02 | 18.88 | 18.88 | +1.724% | 4,565 | +43.688% |
| 2025-05-07 | 18.50 | 18.60 | 18.46 | 18.56 | +0.478% | 3,467 | +46.165% |
| 2025-05-06 | 18.59 | 18.59 | 18.42 | 18.48 | -2.048% | 2,674 | +46.864% |
| 2025-05-05 | 18.92 | 18.98 | 18.86 | 18.86 | -0.257% | 2,101 | +43.857% |
| 2025-05-02 | 18.69 | 18.96 | 18.69 | 18.91 | +2.493% | 3,461 | +43.487% |
| 2025-05-01 | 18.49 | 18.55 | 18.45 | 18.45 | +0.435% | 8,558 | +47.064% |
| 2025-04-30 | 18.24 | 18.37 | 18.24 | 18.37 | -0.294% | 3,643 | +47.705% |
| 2025-04-29 | 18.23 | 18.45 | 18.23 | 18.42 | +0.599% | 26,965 | +47.270% |
| 2025-04-28 | 18.23 | 18.38 | 18.09 | 18.31 | +0.437% | 2,624 | +48.153% |
| 2025-04-25 | 18.16 | 18.23 | 18.16 | 18.23 | +0.236% | 1,834 | +48.800% |
| 2025-04-24 | 17.75 | 18.19 | 17.75 | 18.19 | +2.474% | 11,225 | +49.152% |
| 2025-04-23 | 18.11 | 18.11 | 17.75 | 17.75 | +2.276% | 3,434 | +52.842% |
| 2025-04-22 | 17.33 | 17.38 | 17.28 | 17.36 | +2.512% | 3,801 | +56.321% |
| 2025-04-21 | 17.22 | 17.22 | 16.86 | 16.93 | -3.032% | 1,648 | +60.248% |
| 2025-04-17 | 17.41 | 17.50 | 17.41 | 17.46 | +0.593% | 4,102 | +55.390% |
| 2025-04-16 | 17.46 | 17.52 | 17.32 | 17.36 | -1.319% | 5,775 | +56.311% |
| 2025-04-15 | 17.57 | 17.69 | 17.56 | 17.59 | +0.117% | 3,594 | +54.249% |
| 2025-04-14 | 17.61 | 17.61 | 17.40 | 17.57 | 0.000% | 3,826 | +54.429% |