RCTR
First Trust Bloomberg Nuclear Power ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,034
After-hoursOct 2, 2026 4:10:30 PM EDT
32.11USD0.000%(0.00)
RCTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.16 | 32.27 | 32.06 | 32.11 | +0.368% | 2,743 | 0.000% |
| 2026-10-01 | 31.98 | 31.99 | 31.88 | 31.99 | +0.249% | 1,054 | +0.368% |
| 2026-09-30 | 32.11 | 32.28 | 31.91 | 31.91 | -0.563% | 1,419 | +0.618% |
| 2026-09-29 | 31.89 | 32.14 | 31.82 | 32.09 | +0.415% | 5,329 | +0.052% |
| 2026-09-28 | 32.12 | 32.20 | 31.87 | 31.96 | -0.911% | 6,669 | +0.467% |
| 2026-09-25 | 32.05 | 32.34 | 32.05 | 32.25 | +0.263% | 2,002 | -0.449% |
| 2026-09-24 | 32.17 | 32.17 | 32.17 | 32.17 | -1.365% | 405 | -0.187% |
| 2026-09-23 | 32.92 | 32.92 | 32.61 | 32.61 | -2.249% | 1,220 | -1.549% |
| 2026-09-22 | 33.19 | 33.36 | 33.19 | 33.36 | +0.464% | 3,727 | -3.763% |
| 2026-09-21 | 33.16 | 33.28 | 33.06 | 33.21 | +1.454% | 1,151 | -3.316% |
| 2026-09-18 | 32.69 | 32.74 | 32.69 | 32.73 | -1.445% | 1,305 | -1.911% |
| 2026-09-17 | 32.98 | 33.32 | 32.98 | 33.21 | +2.148% | 13,753 | -3.328% |
| 2026-09-16 | 32.75 | 32.75 | 32.51 | 32.51 | -0.288% | 880 | -1.251% |
| 2026-09-15 | 32.62 | 32.62 | 32.49 | 32.61 | -0.871% | 503 | -1.535% |
| 2026-09-14 | 32.98 | 32.98 | 32.79 | 32.89 | -2.657% | 1,161 | -2.393% |
| 2026-09-11 | 34.05 | 34.05 | 33.74 | 33.79 | -0.171% | 1,713 | -4.987% |
| 2026-09-10 | 34.22 | 34.22 | 33.85 | 33.85 | -2.854% | 2,686 | -5.149% |
| 2026-09-09 | 34.81 | 34.99 | 34.77 | 34.84 | -0.500% | 2,558 | -7.857% |
| 2026-09-08 | 34.68 | 35.28 | 34.68 | 35.02 | +2.014% | 1,719 | -8.317% |
| 2026-09-04 | 34.23 | 34.33 | 34.23 | 34.33 | +0.584% | 1,003 | -6.471% |
| 2026-09-03 | 34.12 | 34.13 | 34.12 | 34.13 | +1.665% | 644 | -5.925% |
| 2026-09-02 | 33.57 | 33.57 | 33.57 | 33.57 | +0.493% | 307 | -4.359% |
| 2026-09-01 | 33.34 | 33.41 | 33.34 | 33.41 | -0.757% | 981 | -3.888% |
| 2026-08-31 | 33.69 | 33.69 | 33.54 | 33.66 | -0.616% | 1,050 | -4.615% |
| 2026-08-28 | 34.25 | 34.25 | 33.76 | 33.87 | -1.735% | 8,850 | -5.203% |
| 2026-08-27 | 34.38 | 34.47 | 34.31 | 34.47 | +0.333% | 4,079 | -6.848% |
| 2026-08-26 | 34.71 | 34.71 | 34.35 | 34.35 | +0.132% | 1,041 | -6.537% |
| 2026-08-25 | 34.13 | 34.37 | 34.13 | 34.31 | +2.285% | 2,453 | -6.414% |
| 2026-08-24 | 33.55 | 33.57 | 33.48 | 33.54 | -0.521% | 1,283 | -4.276% |
| 2026-08-21 | 33.98 | 33.98 | 33.68 | 33.72 | +0.699% | 2,850 | -4.774% |
| 2026-08-20 | 33.53 | 33.60 | 33.40 | 33.48 | -1.430% | 2,017 | -4.108% |
| 2026-08-19 | 33.79 | 33.98 | 33.79 | 33.97 | +0.700% | 807 | -5.480% |
| 2026-08-18 | 34.49 | 34.49 | 33.67 | 33.73 | -2.924% | 2,428 | -4.818% |
| 2026-08-17 | 34.75 | 34.94 | 34.69 | 34.75 | +0.167% | 4,948 | -7.601% |
| 2026-08-14 | 34.94 | 34.94 | 34.69 | 34.69 | +0.296% | 798 | -7.447% |
| 2026-08-13 | 34.72 | 34.72 | 34.59 | 34.59 | -0.141% | 549 | -7.173% |
| 2026-08-12 | 34.92 | 34.92 | 34.64 | 34.64 | +0.816% | 1,728 | -7.304% |
| 2026-08-11 | 33.50 | 34.46 | 33.50 | 34.36 | +0.864% | 6,610 | -6.547% |
| 2026-08-10 | 34.40 | 34.40 | 34.05 | 34.06 | -0.775% | 9,636 | -5.740% |
| 2026-08-07 | 33.97 | 34.45 | 33.97 | 34.33 | +1.776% | 1,491 | -6.470% |
| 2026-08-06 | 33.90 | 34.05 | 33.72 | 33.73 | -0.075% | 29,740 | -4.809% |
| 2026-08-05 | 33.95 | 34.02 | 33.75 | 33.75 | -0.856% | 2,653 | -4.881% |
| 2026-08-04 | 33.89 | 34.14 | 33.68 | 34.05 | +1.908% | 4,378 | -5.695% |
| 2026-08-03 | 32.83 | 33.49 | 32.83 | 33.41 | +2.651% | 1,342 | -3.896% |
| 2026-07-31 | 32.49 | 33.00 | 32.33 | 32.55 | -0.684% | 2,422 | -1.349% |
| 2026-07-30 | 32.34 | 32.77 | 32.34 | 32.77 | +4.066% | 1,520 | -2.024% |
| 2026-07-29 | 31.94 | 32.18 | 31.47 | 31.49 | -2.225% | 5,938 | +1.960% |
| 2026-07-28 | 32.09 | 32.43 | 31.87 | 32.21 | -2.200% | 1,197 | -0.308% |
| 2026-07-27 | 32.88 | 32.94 | 32.77 | 32.93 | -0.547% | 2,087 | -2.501% |
| 2026-07-24 | 33.31 | 33.31 | 33.04 | 33.11 | -0.685% | 1,621 | -3.035% |
| 2026-07-23 | 33.11 | 33.39 | 33.11 | 33.34 | +0.506% | 2,200 | -3.699% |
| 2026-07-22 | 33.28 | 33.28 | 33.17 | 33.17 | +1.157% | 1,230 | -3.212% |
| 2026-07-21 | 32.38 | 32.91 | 32.38 | 32.79 | +2.367% | 3,895 | -2.092% |
| 2026-07-20 | 32.13 | 32.19 | 32.04 | 32.04 | +0.009% | 3,512 | +0.225% |
| 2026-07-17 | 31.77 | 32.11 | 31.77 | 32.03 | -0.325% | 2,025 | +0.234% |
| 2026-07-16 | 32.43 | 32.43 | 32.09 | 32.14 | -2.274% | 4,583 | -0.091% |
| 2026-07-15 | 33.32 | 33.34 | 32.59 | 32.88 | -0.951% | 7,155 | -2.363% |
| 2026-07-14 | 33.28 | 33.64 | 33.19 | 33.20 | +1.241% | 2,958 | -3.291% |
| 2026-07-13 | 32.95 | 32.96 | 32.68 | 32.79 | -1.861% | 1,980 | -2.091% |
| 2026-07-10 | 33.46 | 33.50 | 33.38 | 33.41 | +0.918% | 1,731 | -3.913% |
| 2026-07-09 | 33.10 | 33.25 | 33.09 | 33.11 | +0.719% | 3,519 | -3.031% |
| 2026-07-08 | 32.85 | 32.87 | 32.58 | 32.87 | -0.710% | 1,889 | -2.333% |
| 2026-07-07 | 33.71 | 33.71 | 33.00 | 33.11 | -2.946% | 17,915 | -3.027% |
| 2026-07-06 | 34.05 | 34.11 | 34.05 | 34.11 | +1.894% | 946 | -5.884% |
| 2026-07-02 | 33.51 | 33.62 | 33.30 | 33.48 | +0.950% | 8,106 | -4.101% |
| 2026-07-01 | 33.64 | 33.64 | 33.17 | 33.17 | -1.460% | 1,311 | -3.191% |
| 2026-06-30 | 33.59 | 33.84 | 33.59 | 33.66 | -0.286% | 4,720 | -4.604% |
| 2026-06-29 | 33.71 | 33.86 | 33.71 | 33.75 | +0.686% | 25,751 | -4.877% |
| 2026-06-26 | 33.52 | 33.73 | 33.52 | 33.52 | -1.145% | 700 | -4.225% |
| 2026-06-25 | 34.07 | 34.14 | 33.91 | 33.91 | -0.799% | 2,530 | -5.321% |
| 2026-06-24 | 34.29 | 34.39 | 34.08 | 34.19 | -0.934% | 1,930 | -6.078% |
| 2026-06-23 | 34.32 | 34.85 | 34.32 | 34.51 | -2.168% | 5,316 | -6.955% |
| 2026-06-22 | 35.29 | 35.52 | 35.22 | 35.27 | -0.400% | 3,925 | -8.973% |
| 2026-06-18 | 35.08 | 35.59 | 35.08 | 35.41 | +0.701% | 1,086 | -9.336% |
| 2026-06-17 | 35.09 | 35.22 | 34.88 | 35.17 | +0.270% | 11,732 | -8.701% |
| 2026-06-16 | 34.98 | 35.47 | 34.98 | 35.07 | +0.494% | 13,355 | -8.454% |
| 2026-06-15 | 34.68 | 35.00 | 34.68 | 34.90 | +3.089% | 107,887 | -8.002% |
| 2026-06-12 | 33.57 | 33.85 | 33.57 | 33.85 | +1.318% | 1,627 | -5.160% |
| 2026-06-11 | 32.83 | 33.52 | 32.80 | 33.41 | +3.205% | 3,242 | -3.910% |
| 2026-06-10 | 32.90 | 33.31 | 32.38 | 32.38 | -2.995% | 12,747 | -0.831% |
| 2026-06-09 | 33.82 | 33.82 | 32.64 | 33.38 | -1.327% | 8,627 | -3.801% |
| 2026-06-08 | 34.15 | 34.22 | 33.79 | 33.82 | -0.079% | 8,117 | -5.078% |
| 2026-06-05 | 34.00 | 34.09 | 33.66 | 33.85 | -4.146% | 6,227 | -5.153% |
| 2026-06-04 | 35.18 | 35.39 | 35.17 | 35.32 | +0.193% | 4,564 | -9.085% |
| 2026-06-03 | 35.65 | 35.65 | 35.23 | 35.25 | -1.951% | 1,182 | -8.909% |
| 2026-06-02 | 35.20 | 35.95 | 35.20 | 35.95 | +1.524% | 904 | -10.686% |
| 2026-06-01 | 35.48 | 35.49 | 35.28 | 35.41 | -1.324% | 2,135 | -9.325% |
| 2026-05-29 | 35.82 | 35.96 | 35.82 | 35.88 | +0.068% | 1,406 | -10.525% |
| 2026-05-28 | 35.84 | 36.08 | 35.84 | 35.86 | -0.163% | 46,092 | -10.465% |
| 2026-05-27 | 36.74 | 36.74 | 35.91 | 35.92 | -1.458% | 4,458 | -10.610% |
| 2026-05-26 | 36.51 | 36.75 | 36.45 | 36.45 | +1.459% | 8,965 | -11.914% |
| 2026-05-22 | 36.00 | 36.13 | 35.88 | 35.93 | +0.560% | 2,867 | -10.629% |
| 2026-05-21 | 35.05 | 35.78 | 35.05 | 35.73 | +1.134% | 1,376 | -10.129% |
| 2026-05-20 | 34.83 | 35.40 | 34.83 | 35.33 | +2.415% | 1,215 | -9.110% |
| 2026-05-19 | 34.58 | 34.86 | 34.44 | 34.49 | -1.429% | 19,116 | -6.915% |
| 2026-05-18 | 35.57 | 35.57 | 34.71 | 34.99 | -0.612% | 2,348 | -8.245% |
| 2026-05-15 | 35.55 | 35.55 | 35.21 | 35.21 | -2.937% | 3,141 | -8.806% |
| 2026-05-14 | 36.53 | 36.53 | 36.09 | 36.27 | -1.175% | 4,182 | -11.484% |
| 2026-05-13 | 37.45 | 37.45 | 36.54 | 36.70 | -0.929% | 3,056 | -12.524% |
| 2026-05-12 | 37.26 | 37.26 | 36.89 | 37.05 | -2.554% | 19,811 | -13.336% |
| 2026-05-11 | 37.40 | 38.08 | 37.40 | 38.02 | +1.330% | 3,142 | -15.549% |
| 2026-05-08 | 37.85 | 37.85 | 37.46 | 37.52 | -1.119% | 7,451 | -14.426% |
| 2026-05-07 | 38.99 | 38.99 | 37.73 | 37.94 | -2.560% | 10,661 | -15.384% |
| 2026-05-06 | 38.33 | 38.94 | 38.17 | 38.94 | +3.147% | 1,514 | -17.550% |
| 2026-05-05 | 38.12 | 38.12 | 37.75 | 37.75 | -0.036% | 3,956 | -14.955% |
| 2026-05-04 | 37.84 | 37.89 | 37.63 | 37.77 | -0.901% | 1,580 | -14.985% |
| 2026-05-01 | 38.05 | 38.47 | 38.05 | 38.11 | -0.092% | 12,627 | -15.751% |
| 2026-04-30 | 37.52 | 38.15 | 37.52 | 38.15 | +4.042% | 4,979 | -15.828% |
| 2026-04-29 | 36.92 | 36.92 | 36.66 | 36.66 | -1.823% | 669 | -12.426% |
| 2026-04-28 | 37.33 | 37.47 | 37.20 | 37.34 | -2.161% | 8,225 | -14.023% |
| 2026-04-27 | 37.89 | 38.17 | 37.89 | 38.17 | +0.453% | 4,042 | -15.881% |
| 2026-04-24 | 38.24 | 38.24 | 37.93 | 38.00 | +0.481% | 1,431 | -15.500% |
| 2026-04-23 | 38.05 | 38.11 | 37.81 | 37.81 | +0.777% | 1,574 | -15.094% |
| 2026-04-22 | 37.44 | 37.52 | 37.18 | 37.52 | +3.206% | 1,082 | -14.434% |
| 2026-04-21 | 37.35 | 37.35 | 36.32 | 36.36 | -3.294% | 6,064 | -11.691% |
| 2026-04-20 | 37.52 | 37.63 | 37.52 | 37.60 | -0.961% | 2,033 | -14.600% |
| 2026-04-17 | 37.87 | 38.47 | 37.87 | 37.96 | +0.511% | 2,595 | -15.421% |
| 2026-04-16 | 37.66 | 37.77 | 37.61 | 37.77 | +0.537% | 1,496 | -14.989% |
| 2026-04-15 | 37.52 | 37.83 | 37.37 | 37.57 | +0.238% | 2,479 | -14.532% |
| 2026-04-14 | 37.38 | 37.53 | 37.38 | 37.48 | +1.549% | 1,067 | -14.329% |
| 2026-04-13 | 36.53 | 36.91 | 36.47 | 36.91 | +1.005% | 1,541 | -13.002% |
| 2026-04-10 | 37.00 | 37.00 | 36.54 | 36.54 | -0.255% | 911 | -12.128% |
| 2026-04-09 | 36.65 | 36.91 | 36.63 | 36.63 | -0.541% | 2,151 | -12.352% |
| 2026-04-08 | 37.05 | 37.05 | 36.48 | 36.83 | +4.406% | 1,900 | -12.826% |
| 2026-04-07 | 35.05 | 35.28 | 35.05 | 35.28 | -0.391% | 755 | -8.985% |
| 2026-04-06 | 35.45 | 35.45 | 35.42 | 35.42 | -0.228% | 483 | -9.341% |
| 2026-04-02 | 35.44 | 35.50 | 35.44 | 35.50 | -0.903% | 652 | -9.548% |
| 2026-04-01 | 33.50 | 36.04 | 33.50 | 35.82 | +2.933% | 2,589 | -10.365% |
| 2026-03-31 | 33.99 | 34.80 | 33.96 | 34.80 | +2.853% | 2,772 | -7.736% |
| 2026-03-30 | 34.75 | 34.75 | 33.63 | 33.83 | -2.050% | 10,353 | -5.103% |
| 2026-03-27 | 34.51 | 34.69 | 34.49 | 34.54 | -0.427% | 9,091 | -7.049% |
| 2026-03-26 | 35.36 | 35.36 | 34.69 | 34.69 | -2.850% | 3,959 | -7.445% |
| 2026-03-25 | 35.91 | 35.91 | 35.71 | 35.71 | +1.755% | 1,076 | -10.083% |
| 2026-03-24 | 34.75 | 35.30 | 34.75 | 35.09 | -0.321% | 5,156 | -8.505% |
| 2026-03-23 | 35.08 | 35.42 | 35.03 | 35.20 | +2.192% | 2,276 | -8.799% |
| 2026-03-20 | 35.00 | 35.00 | 34.29 | 34.45 | -4.233% | 3,087 | -6.800% |
| 2026-03-19 | 35.54 | 35.97 | 35.51 | 35.97 | -0.874% | 820 | -10.746% |
| 2026-03-18 | 36.25 | 36.65 | 36.25 | 36.29 | -0.280% | 3,125 | -11.526% |
| 2026-03-17 | 36.29 | 36.39 | 36.25 | 36.39 | +0.281% | 2,388 | -11.774% |
| 2026-03-16 | 36.20 | 36.29 | 35.94 | 36.29 | +1.878% | 1,205 | -11.526% |
| 2026-03-13 | 35.94 | 35.94 | 35.62 | 35.62 | -1.372% | 1,785 | -9.864% |
| 2026-03-12 | 36.28 | 36.36 | 36.12 | 36.12 | -1.051% | 3,711 | -11.101% |
| 2026-03-11 | 36.42 | 36.62 | 36.39 | 36.50 | -0.650% | 2,216 | -12.035% |
| 2026-03-10 | 36.94 | 36.94 | 36.74 | 36.74 | +0.520% | 812 | -12.607% |
| 2026-03-09 | 35.60 | 36.65 | 35.09 | 36.55 | +2.035% | 2,128 | -12.152% |
| 2026-03-06 | 35.92 | 36.22 | 35.66 | 35.82 | -1.620% | 2,574 | -10.365% |
| 2026-03-05 | 36.72 | 36.72 | 35.84 | 36.41 | -1.992% | 1,394 | -11.817% |
| 2026-03-04 | 36.55 | 37.29 | 36.55 | 37.15 | +1.264% | 2,713 | -13.574% |
| 2026-03-03 | 36.95 | 36.95 | 35.72 | 36.69 | -4.662% | 8,810 | -12.481% |
| 2026-03-02 | 37.94 | 38.70 | 37.94 | 38.48 | +0.579% | 3,540 | -16.561% |
| 2026-02-27 | 38.33 | 38.33 | 38.09 | 38.26 | -0.419% | 1,251 | -16.078% |
| 2026-02-26 | 38.23 | 38.42 | 37.93 | 38.42 | +0.786% | 3,263 | -16.430% |
| 2026-02-25 | 38.16 | 38.47 | 38.12 | 38.12 | +0.793% | 2,615 | -15.773% |
| 2026-02-24 | 37.52 | 37.82 | 37.50 | 37.82 | +1.061% | 1,880 | -15.105% |
| 2026-02-23 | 37.70 | 37.70 | 37.20 | 37.42 | -0.524% | 1,707 | -14.204% |
| 2026-02-20 | 37.70 | 37.83 | 37.48 | 37.62 | +0.804% | 3,953 | -14.654% |
| 2026-02-19 | 36.84 | 37.32 | 36.84 | 37.32 | +1.056% | 3,201 | -13.968% |
| 2026-02-18 | 37.14 | 37.27 | 36.84 | 36.93 | +0.299% | 4,027 | -13.059% |
| 2026-02-17 | 36.71 | 36.92 | 36.43 | 36.82 | -0.755% | 1,522 | -12.799% |
| 2026-02-13 | 36.55 | 37.10 | 36.55 | 37.10 | +1.612% | 3,408 | -13.457% |
| 2026-02-12 | 37.07 | 37.20 | 36.51 | 36.51 | -0.838% | 2,854 | -12.063% |
| 2026-02-11 | 37.28 | 37.28 | 36.56 | 36.82 | -0.009% | 5,325 | -12.799% |
| 2026-02-10 | 36.76 | 37.06 | 36.71 | 36.82 | -0.490% | 4,154 | -12.807% |
| 2026-02-09 | 36.20 | 37.13 | 36.20 | 37.00 | +3.280% | 3,320 | -13.234% |
| 2026-02-06 | 35.25 | 35.83 | 35.25 | 35.83 | +3.910% | 6,465 | -10.388% |
| 2026-02-05 | 34.82 | 34.82 | 34.40 | 34.48 | -2.145% | 8,794 | -6.884% |
| 2026-02-04 | 36.93 | 36.93 | 34.72 | 35.24 | -3.350% | 5,364 | -8.881% |
| 2026-02-03 | 36.00 | 36.58 | 36.00 | 36.46 | +2.236% | 10,040 | -11.933% |
| 2026-02-02 | 35.74 | 35.80 | 35.66 | 35.66 | -1.105% | 9,612 | -9.964% |
| 2026-01-30 | 36.67 | 36.67 | 35.72 | 36.06 | -3.145% | 15,161 | -10.959% |
| 2026-01-29 | 37.88 | 37.88 | 36.72 | 37.23 | -0.999% | 5,330 | -13.760% |
| 2026-01-28 | 36.84 | 37.62 | 36.80 | 37.61 | +1.859% | 17,001 | -14.621% |
| 2026-01-27 | 36.39 | 37.03 | 36.39 | 36.92 | +2.305% | 12,241 | -13.034% |
| 2026-01-26 | 36.56 | 36.76 | 36.09 | 36.09 | -0.808% | 6,260 | -11.030% |
| 2026-01-23 | 36.27 | 36.49 | 36.27 | 36.38 | -0.532% | 3,364 | -11.748% |
| 2026-01-22 | 36.71 | 36.74 | 36.36 | 36.58 | +0.282% | 10,041 | -12.218% |
| 2026-01-21 | 36.38 | 36.60 | 36.00 | 36.47 | +1.287% | 7,247 | -11.970% |
| 2026-01-20 | 36.50 | 36.50 | 36.01 | 36.01 | -1.100% | 21,220 | -10.837% |
| 2026-01-16 | 36.06 | 36.62 | 36.06 | 36.41 | +0.207% | 4,852 | -11.817% |
| 2026-01-15 | 36.35 | 36.69 | 36.30 | 36.33 | +1.142% | 31,730 | -11.635% |
| 2026-01-14 | 35.98 | 35.98 | 35.50 | 35.92 | +0.854% | 3,635 | -10.626% |
| 2026-01-13 | 36.00 | 36.11 | 35.60 | 35.62 | -0.212% | 2,786 | -9.863% |
| 2026-01-12 | 35.55 | 35.77 | 35.55 | 35.70 | +1.409% | 4,950 | -10.054% |
| 2026-01-09 | 35.50 | 35.61 | 35.20 | 35.20 | +1.908% | 5,909 | -8.786% |
| 2026-01-08 | 34.87 | 34.87 | 34.34 | 34.54 | -0.247% | 3,444 | -7.046% |
| 2026-01-07 | 35.00 | 35.00 | 34.56 | 34.63 | -1.347% | 16,939 | -7.275% |
| 2026-01-06 | 35.10 | 35.20 | 34.77 | 35.10 | +1.236% | 7,738 | -8.524% |
| 2026-01-05 | 34.01 | 34.71 | 34.01 | 34.67 | +3.212% | 29,288 | -7.393% |
| 2026-01-02 | 33.32 | 33.60 | 33.27 | 33.59 | +3.559% | 8,109 | -4.418% |
| 2025-12-31 | 32.84 | 32.84 | 32.38 | 32.44 | -0.938% | 4,109 | -1.017% |
| 2025-12-30 | 32.92 | 32.94 | 32.58 | 32.74 | -0.647% | 3,891 | -1.946% |
| 2025-12-29 | 32.84 | 33.02 | 32.84 | 32.96 | -0.495% | 4,909 | -2.580% |
| 2025-12-26 | 33.25 | 33.29 | 32.95 | 33.12 | -0.622% | 1,048 | -3.061% |
| 2025-12-24 | 33.43 | 33.45 | 33.06 | 33.33 | +0.681% | 3,066 | -3.664% |
| 2025-12-23 | 33.24 | 33.33 | 32.97 | 33.10 | +0.408% | 2,876 | -3.008% |
| 2025-12-22 | 33.02 | 33.08 | 32.85 | 32.97 | +0.397% | 4,300 | -2.612% |
| 2025-12-19 | 32.77 | 33.11 | 32.72 | 32.84 | +1.584% | 9,030 | -2.225% |
| 2025-12-18 | 32.33 | 32.55 | 32.03 | 32.33 | +1.692% | 4,135 | -0.676% |
| 2025-12-17 | 32.57 | 32.57 | 31.70 | 31.79 | -3.105% | 5,698 | +1.004% |
| 2025-12-16 | 32.44 | 32.86 | 32.33 | 32.81 | -0.132% | 4,474 | -2.132% |
| 2025-12-15 | 33.01 | 33.19 | 32.69 | 32.85 | +0.214% | 10,680 | -2.261% |
| 2025-12-12 | 34.14 | 34.14 | 32.78 | 32.78 | -3.120% | 3,065 | -2.052% |
| 2025-12-11 | 33.17 | 33.97 | 33.17 | 33.84 | +0.685% | 4,410 | -5.108% |
| 2025-12-10 | 33.31 | 33.61 | 33.00 | 33.61 | +0.898% | 2,594 | -4.458% |
| 2025-12-09 | 33.18 | 33.49 | 33.12 | 33.31 | +0.275% | 4,129 | -3.600% |
| 2025-12-08 | 33.65 | 33.65 | 33.01 | 33.22 | -0.701% | 1,644 | -3.336% |
| 2025-12-05 | 34.07 | 34.07 | 33.30 | 33.45 | -1.474% | 5,878 | -4.013% |
| 2025-12-04 | 33.22 | 34.00 | 33.22 | 33.95 | +2.758% | 20,338 | -5.428% |
| 2025-12-03 | 32.61 | 33.04 | 32.58 | 33.04 | +1.018% | 1,141 | -2.819% |
| 2025-12-02 | 32.64 | 32.86 | 32.49 | 32.71 | +0.405% | 2,298 | -1.830% |
| 2025-12-01 | 32.67 | 32.76 | 32.47 | 32.57 | -1.695% | 4,367 | -1.432% |
| 2025-11-28 | 33.27 | 33.27 | 33.14 | 33.14 | +0.614% | 492 | -3.103% |
| 2025-11-26 | 32.80 | 32.94 | 32.80 | 32.93 | +1.687% | 1,166 | -2.508% |
| 2025-11-25 | 32.21 | 32.42 | 31.95 | 32.39 | +0.665% | 3,750 | -0.863% |
| 2025-11-24 | 31.66 | 32.17 | 31.66 | 32.17 | +2.658% | 1,699 | -0.204% |
| 2025-11-21 | 31.41 | 31.61 | 31.34 | 31.34 | -1.743% | 4,009 | +2.448% |
| 2025-11-20 | 33.61 | 33.61 | 31.90 | 31.90 | -3.052% | 3,271 | +0.662% |
| 2025-11-19 | 32.59 | 32.96 | 32.59 | 32.90 | +1.293% | 7,607 | -2.409% |
| 2025-11-18 | 32.09 | 32.70 | 32.09 | 32.48 | -0.861% | 5,072 | -1.147% |
| 2025-11-17 | 32.01 | 33.28 | 32.01 | 32.76 | -1.070% | 26,907 | -1.999% |
| 2025-11-14 | 33.07 | 33.35 | 32.99 | 33.12 | -0.406% | 2,321 | -3.047% |
| 2025-11-13 | 34.00 | 34.00 | 33.18 | 33.25 | -2.298% | 3,354 | -3.440% |
| 2025-11-12 | 34.20 | 34.20 | 33.94 | 34.03 | +0.631% | 2,268 | -5.659% |
| 2025-11-11 | 34.12 | 34.16 | 33.82 | 33.82 | -2.069% | 7,015 | -5.064% |
| 2025-11-10 | 34.37 | 34.75 | 34.20 | 34.53 | +0.992% | 2,700 | -7.029% |
| 2025-11-07 | 33.28 | 34.20 | 33.25 | 34.20 | +0.723% | 5,461 | -6.106% |
| 2025-11-06 | 34.91 | 34.91 | 33.95 | 33.95 | -3.007% | 5,265 | -5.428% |
| 2025-11-05 | 34.88 | 35.19 | 34.81 | 35.00 | +0.988% | 3,806 | -8.271% |
| 2025-11-04 | 35.35 | 35.70 | 34.66 | 34.66 | -4.200% | 9,940 | -7.365% |
| 2025-11-03 | 36.29 | 36.33 | 36.01 | 36.18 | +0.138% | 10,452 | -11.256% |
| 2025-10-31 | 36.59 | 36.59 | 36.00 | 36.13 | -0.858% | 39,631 | -11.134% |
| 2025-10-30 | 36.61 | 36.76 | 36.27 | 36.44 | -0.393% | 8,626 | -11.896% |
| 2025-10-29 | 36.41 | 36.89 | 36.24 | 36.59 | +1.291% | 9,255 | -12.243% |
| 2025-10-28 | 35.84 | 36.40 | 35.83 | 36.12 | +2.228% | 15,220 | -11.109% |
| 2025-10-27 | 35.90 | 35.90 | 35.01 | 35.33 | +0.320% | 5,404 | -9.129% |
| 2025-10-24 | 35.03 | 35.37 | 35.03 | 35.22 | +1.851% | 2,773 | -8.838% |
| 2025-10-23 | 34.25 | 34.75 | 34.25 | 34.58 | +1.646% | 5,063 | -7.151% |
| 2025-10-22 | 34.40 | 34.40 | 33.50 | 34.02 | -1.453% | 13,953 | -5.622% |
| 2025-10-21 | 35.26 | 35.26 | 34.32 | 34.52 | -3.517% | 22,945 | -6.994% |
| 2025-10-20 | 36.03 | 36.13 | 35.51 | 35.78 | +1.131% | 8,508 | -10.265% |
| 2025-10-17 | 36.00 | 36.19 | 35.31 | 35.38 | -2.468% | 12,120 | -9.250% |
| 2025-10-16 | 37.24 | 37.28 | 36.18 | 36.28 | -1.226% | 10,791 | -11.490% |
| 2025-10-15 | 37.00 | 37.52 | 36.22 | 36.73 | +1.854% | 22,650 | -12.575% |
| 2025-10-14 | 35.25 | 36.58 | 35.25 | 36.06 | +1.142% | 16,934 | -10.954% |
| 2025-10-13 | 35.78 | 35.94 | 35.65 | 35.65 | +4.607% | 5,485 | -9.937% |
| 2025-10-10 | 34.78 | 35.34 | 34.08 | 34.08 | -1.959% | 19,548 | -5.788% |
| 2025-10-09 | 34.93 | 35.09 | 34.50 | 34.76 | +0.465% | 17,733 | -7.634% |
| 2025-10-08 | 34.59 | 34.60 | 34.26 | 34.60 | +1.474% | 10,278 | -7.204% |
| 2025-10-07 | 34.51 | 34.59 | 34.10 | 34.10 | -1.081% | 6,880 | -5.837% |
| 2025-10-06 | 34.23 | 39.51 | 34.23 | 34.47 | +2.346% | 12,457 | -6.854% |
| 2025-10-03 | 33.81 | 34.07 | 33.44 | 33.68 | +0.567% | 9,565 | -4.670% |
| 2025-10-02 | 33.29 | 33.49 | 32.88 | 33.49 | +1.330% | 14,881 | -4.129% |
| 2025-10-01 | 32.98 | 33.20 | 32.96 | 33.05 | +0.704% | 6,777 | -2.853% |
| 2025-09-30 | 32.85 | 32.93 | 32.77 | 32.82 | -0.324% | 1,826 | -2.170% |
| 2025-09-29 | 33.10 | 33.11 | 32.80 | 32.93 | +0.830% | 5,368 | -2.487% |
| 2025-09-26 | 32.79 | 32.85 | 32.55 | 32.66 | -0.172% | 4,878 | -1.678% |
| 2025-09-25 | 32.27 | 32.89 | 32.27 | 32.71 | -0.317% | 4,971 | -1.847% |
| 2025-09-24 | 33.26 | 33.42 | 32.81 | 32.82 | -0.879% | 18,269 | -2.158% |
| 2025-09-23 | 33.18 | 33.26 | 32.89 | 33.11 | -0.060% | 7,265 | -3.018% |
| 2025-09-22 | 32.58 | 33.27 | 32.28 | 33.13 | +1.610% | 23,717 | -3.077% |
| 2025-09-19 | 32.07 | 32.64 | 32.00 | 32.60 | +2.541% | 5,460 | -1.516% |
| 2025-09-18 | 31.68 | 31.93 | 31.46 | 31.79 | +0.837% | 3,697 | +0.987% |
| 2025-09-17 | 31.75 | 31.83 | 31.39 | 31.53 | -1.029% | 1,849 | +1.832% |
| 2025-09-16 | 32.26 | 32.26 | 31.80 | 31.86 | -1.462% | 18,324 | +0.784% |
| 2025-09-15 | 31.44 | 32.33 | 31.44 | 32.33 | +3.353% | 7,913 | -0.689% |
| 2025-09-12 | 31.35 | 31.35 | 31.28 | 31.28 | -0.330% | 321 | +2.641% |
| 2025-09-11 | 31.48 | 31.62 | 31.38 | 31.38 | +0.625% | 7,401 | +2.302% |
| 2025-09-10 | 30.69 | 31.28 | 30.69 | 31.19 | +1.970% | 4,294 | +2.941% |
| 2025-09-09 | 30.68 | 30.68 | 30.48 | 30.59 | +0.542% | 972 | +4.969% |
| 2025-09-08 | 30.61 | 30.61 | 30.25 | 30.42 | +1.026% | 1,711 | +5.538% |
| 2025-09-05 | 29.96 | 30.19 | 29.87 | 30.11 | +0.064% | 5,709 | +6.621% |
| 2025-09-04 | 30.25 | 30.26 | 30.06 | 30.09 | -0.080% | 1,726 | +6.689% |
| 2025-09-03 | 30.12 | 30.12 | 30.12 | 30.12 | +0.176% | 255 | +6.604% |
| 2025-09-02 | 30.60 | 30.60 | 29.70 | 30.07 | -0.836% | 11,556 | +6.792% |
| 2025-08-29 | 30.30 | 30.45 | 30.30 | 30.32 | -1.626% | 4,059 | +5.898% |
| 2025-08-28 | 30.97 | 30.99 | 30.74 | 30.82 | +1.238% | 4,673 | +4.177% |
| 2025-08-27 | 30.59 | 30.63 | 30.33 | 30.44 | -0.869% | 9,431 | +5.466% |
| 2025-08-26 | 30.72 | 31.54 | 30.43 | 30.71 | +1.238% | 7,567 | +4.550% |
| 2025-08-25 | 30.46 | 30.46 | 30.27 | 30.33 | -0.266% | 6,863 | +5.845% |
| 2025-08-22 | 30.38 | 30.48 | 30.38 | 30.42 | +1.983% | 2,477 | +5.563% |
| 2025-08-21 | 29.83 | 29.91 | 29.80 | 29.82 | +0.416% | 1,729 | +7.657% |
| 2025-08-20 | 29.53 | 29.73 | 29.27 | 29.70 | -0.302% | 2,243 | +8.105% |
| 2025-08-19 | 30.21 | 30.21 | 29.79 | 29.79 | -2.550% | 1,166 | +7.779% |
| 2025-08-18 | 30.71 | 30.71 | 30.57 | 30.57 | -0.097% | 1,507 | +5.030% |
| 2025-08-15 | 30.50 | 30.65 | 30.50 | 30.60 | -0.409% | 2,376 | +4.928% |
| 2025-08-14 | 30.88 | 30.89 | 30.73 | 30.73 | -0.862% | 1,267 | +4.499% |
| 2025-08-13 | 31.41 | 31.41 | 30.89 | 30.99 | -1.101% | 5,927 | +3.598% |
| 2025-08-12 | 31.09 | 31.36 | 30.88 | 31.34 | +1.537% | 5,774 | +2.458% |
| 2025-08-11 | 31.04 | 31.04 | 30.74 | 30.86 | -0.066% | 4,834 | +4.033% |
| 2025-08-08 | 31.29 | 31.29 | 30.88 | 30.88 | -0.599% | 3,032 | +3.964% |
| 2025-08-07 | 31.26 | 31.26 | 31.00 | 31.07 | -0.690% | 6,589 | +3.342% |
| 2025-08-06 | 31.27 | 32.00 | 31.10 | 31.29 | +1.420% | 23,548 | +2.628% |
| 2025-08-05 | 30.93 | 30.98 | 30.68 | 30.85 | +1.254% | 2,982 | +4.086% |
| 2025-08-04 | 30.30 | 30.53 | 30.30 | 30.46 | +2.064% | 3,933 | +5.391% |
| 2025-08-01 | 29.80 | 29.85 | 29.77 | 29.85 | -1.668% | 655 | +7.567% |
| 2025-07-31 | 30.52 | 30.52 | 30.35 | 30.36 | 0.000% | 1,432 | +5.773% |