RND
First Trust Bloomberg R&D Leaders ETF
stockNYSEETF
At CloseOct 2, 2026
33.75USD0.000%(0.00)310
33.95Bid34.00Ask0.05SpreadRND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.88 | 33.88 | 33.70 | 33.75 | +1.020% | 7,581 | 0.000% |
| 2026-10-01 | 33.41 | 33.41 | 33.41 | 33.41 | -0.378% | 37 | +1.020% |
| 2026-09-30 | 33.69 | 33.69 | 33.53 | 33.54 | +0.192% | 4,076 | +0.639% |
| 2026-09-29 | 33.49 | 33.49 | 33.47 | 33.47 | -0.059% | 295 | +0.831% |
| 2026-09-28 | 33.49 | 33.56 | 33.44 | 33.49 | -0.994% | 786 | +0.772% |
| 2026-09-25 | 33.59 | 33.85 | 33.59 | 33.83 | +0.706% | 3,360 | -0.229% |
| 2026-09-24 | 33.37 | 33.59 | 33.37 | 33.59 | +0.338% | 2,376 | +0.475% |
| 2026-09-23 | 33.57 | 33.61 | 33.48 | 33.48 | -1.042% | 2,871 | +0.815% |
| 2026-09-22 | 33.85 | 33.85 | 33.79 | 33.83 | +0.343% | 1,807 | -0.236% |
| 2026-09-21 | 33.42 | 33.71 | 33.42 | 33.71 | +2.445% | 258 | +0.106% |
| 2026-09-18 | 32.80 | 32.91 | 32.80 | 32.91 | +0.273% | 651 | +2.554% |
| 2026-09-17 | 32.70 | 32.82 | 32.70 | 32.82 | +1.641% | 826 | +2.834% |
| 2026-09-16 | 32.56 | 32.58 | 32.23 | 32.29 | -0.185% | 5,131 | +4.522% |
| 2026-09-15 | 32.54 | 32.54 | 32.35 | 32.35 | -0.782% | 12,154 | +4.328% |
| 2026-09-14 | 32.48 | 32.61 | 32.43 | 32.61 | -0.366% | 859 | +3.512% |
| 2026-09-11 | 32.79 | 32.79 | 32.73 | 32.73 | +0.989% | 1,299 | +3.133% |
| 2026-09-10 | 32.43 | 32.43 | 32.40 | 32.40 | -0.464% | 1,018 | +4.152% |
| 2026-09-09 | 32.57 | 32.57 | 32.56 | 32.56 | -0.410% | 738 | +3.670% |
| 2026-09-08 | 32.80 | 32.83 | 32.69 | 32.69 | -1.180% | 10,519 | +3.244% |
| 2026-09-04 | 33.14 | 33.14 | 33.02 | 33.08 | -0.526% | 5,186 | +2.026% |
| 2026-09-03 | 33.07 | 33.30 | 33.07 | 33.26 | +1.053% | 1,310 | +1.489% |
| 2026-09-02 | 32.91 | 32.91 | 32.91 | 32.91 | +0.533% | 299 | +2.557% |
| 2026-09-01 | 32.73 | 32.73 | 32.73 | 32.73 | -0.692% | 276 | +3.104% |
| 2026-08-31 | 33.00 | 33.00 | 32.96 | 32.96 | -0.356% | 144 | +2.391% |
| 2026-08-28 | 33.17 | 33.17 | 33.05 | 33.08 | -0.060% | 1,568 | +2.026% |
| 2026-08-27 | 32.99 | 33.10 | 32.99 | 33.10 | +0.761% | 6,362 | +1.964% |
| 2026-08-26 | 32.92 | 32.92 | 32.78 | 32.85 | -0.182% | 9,489 | +2.740% |
| 2026-08-25 | 32.81 | 32.92 | 32.81 | 32.91 | +0.404% | 2,100 | +2.553% |
| 2026-08-24 | 32.86 | 32.86 | 32.78 | 32.78 | -0.312% | 969 | +2.968% |
| 2026-08-21 | 32.91 | 32.92 | 32.88 | 32.88 | +0.796% | 3,744 | +2.647% |
| 2026-08-20 | 32.66 | 32.66 | 32.62 | 32.62 | -1.031% | 408 | +3.464% |
| 2026-08-19 | 32.90 | 33.06 | 32.90 | 32.96 | +0.641% | 6,271 | +2.397% |
| 2026-08-18 | 32.75 | 32.84 | 32.75 | 32.75 | -0.948% | 2,905 | +3.054% |
| 2026-08-17 | 33.10 | 33.11 | 33.06 | 33.06 | -0.669% | 937 | +2.077% |
| 2026-08-14 | 33.44 | 33.44 | 33.29 | 33.29 | -0.549% | 418 | +1.393% |
| 2026-08-13 | 33.59 | 33.59 | 33.45 | 33.47 | +0.367% | 8,008 | +0.837% |
| 2026-08-12 | 33.42 | 33.43 | 33.35 | 33.35 | -0.097% | 2,789 | +1.207% |
| 2026-08-11 | 33.51 | 33.64 | 33.38 | 33.38 | -0.509% | 14,492 | +1.109% |
| 2026-08-10 | 33.59 | 33.68 | 33.54 | 33.55 | +0.097% | 11,993 | +0.595% |
| 2026-08-07 | 33.44 | 33.53 | 33.39 | 33.52 | +0.851% | 6,640 | +0.692% |
| 2026-08-06 | 33.39 | 33.39 | 33.19 | 33.24 | +0.108% | 4,584 | +1.550% |
| 2026-08-05 | 33.45 | 33.45 | 33.19 | 33.20 | +0.135% | 8,905 | +1.659% |
| 2026-08-04 | 33.23 | 33.23 | 33.15 | 33.15 | +1.932% | 1,612 | +1.797% |
| 2026-08-03 | 32.57 | 32.57 | 32.53 | 32.53 | +2.023% | 153 | +3.764% |
| 2026-07-31 | 31.42 | 31.88 | 31.42 | 31.88 | +1.986% | 654 | +5.862% |
| 2026-07-30 | 31.22 | 31.26 | 31.22 | 31.26 | +2.295% | 1,294 | +7.964% |
| 2026-07-29 | 30.56 | 30.56 | 30.56 | 30.56 | -1.620% | 216 | +10.442% |
| 2026-07-28 | 30.77 | 31.06 | 30.77 | 31.06 | +0.481% | 391 | +8.653% |
| 2026-07-27 | 30.86 | 30.96 | 30.86 | 30.91 | +0.084% | 635 | +9.175% |
| 2026-07-24 | 30.95 | 30.95 | 30.89 | 30.89 | -0.058% | 503 | +9.267% |
| 2026-07-23 | 30.79 | 30.93 | 30.77 | 30.91 | -2.244% | 1,649 | +9.203% |
| 2026-07-22 | 31.62 | 31.62 | 31.62 | 31.62 | -0.399% | 112 | +6.753% |
| 2026-07-21 | 31.74 | 31.74 | 31.74 | 31.74 | +0.799% | 42 | +6.328% |
| 2026-07-20 | 31.78 | 31.78 | 31.49 | 31.49 | -0.063% | 15,321 | +7.178% |
| 2026-07-17 | 31.55 | 31.67 | 31.47 | 31.51 | -1.531% | 7,578 | +7.109% |
| 2026-07-16 | 32.18 | 32.21 | 31.95 | 32.00 | -0.846% | 16,400 | +5.469% |
| 2026-07-15 | 32.28 | 32.30 | 32.25 | 32.27 | +0.960% | 7,622 | +4.577% |
| 2026-07-14 | 31.98 | 31.98 | 31.97 | 31.97 | +0.208% | 730 | +5.581% |
| 2026-07-13 | 31.95 | 31.95 | 31.90 | 31.90 | -1.037% | 270 | +5.801% |
| 2026-07-10 | 32.23 | 32.23 | 32.23 | 32.23 | +0.269% | 865 | +4.703% |
| 2026-07-09 | 31.78 | 32.15 | 31.78 | 32.15 | +0.945% | 745 | +4.985% |
| 2026-07-08 | 31.80 | 31.85 | 31.80 | 31.85 | -0.256% | 632 | +5.978% |
| 2026-07-07 | 32.03 | 32.03 | 31.93 | 31.93 | -0.775% | 273 | +5.707% |
| 2026-07-06 | 32.17 | 32.24 | 32.17 | 32.18 | +1.265% | 1,462 | +4.888% |
| 2026-07-02 | 31.86 | 31.86 | 31.78 | 31.78 | -0.503% | 317 | +6.215% |
| 2026-07-01 | 31.97 | 32.01 | 31.94 | 31.94 | -0.117% | 669 | +5.681% |
| 2026-06-30 | 31.90 | 31.97 | 31.88 | 31.97 | +1.543% | 90,565 | +5.557% |
| 2026-06-29 | 31.49 | 31.49 | 31.49 | 31.49 | +1.965% | 103 | +7.186% |
| 2026-06-26 | 30.88 | 30.88 | 30.88 | 30.88 | +0.611% | 172 | +9.292% |
| 2026-06-25 | 30.91 | 30.91 | 30.69 | 30.69 | -0.527% | 500 | +9.960% |
| 2026-06-24 | 30.86 | 30.86 | 30.86 | 30.86 | -0.153% | 95 | +9.381% |
| 2026-06-23 | 30.90 | 30.90 | 30.90 | 30.90 | -1.590% | 5 | +9.213% |
| 2026-06-22 | 31.40 | 31.40 | 31.40 | 31.40 | -1.095% | 4 | +7.477% |
| 2026-06-18 | 31.55 | 31.75 | 31.55 | 31.75 | +1.665% | 643 | +6.300% |
| 2026-06-17 | 31.63 | 31.68 | 31.23 | 31.23 | -1.418% | 929 | +8.069% |
| 2026-06-16 | 31.86 | 31.88 | 31.68 | 31.68 | -0.679% | 500 | +6.537% |
| 2026-06-15 | 31.94 | 31.94 | 31.90 | 31.90 | +2.420% | 468 | +5.813% |
| 2026-06-12 | 31.14 | 31.14 | 31.14 | 31.14 | +0.040% | 0 | +8.374% |
| 2026-06-11 | 30.69 | 31.13 | 30.69 | 31.13 | +1.774% | 473 | +8.417% |
| 2026-06-10 | 30.61 | 30.61 | 30.59 | 30.59 | -2.111% | 1,622 | +10.340% |
| 2026-06-09 | 30.74 | 31.25 | 30.74 | 31.25 | -0.684% | 250 | +8.011% |
| 2026-06-08 | 31.62 | 31.63 | 31.46 | 31.46 | +0.195% | 1,673 | +7.272% |
| 2026-06-05 | 32.02 | 32.02 | 31.40 | 31.40 | -3.337% | 386 | +7.481% |
| 2026-06-04 | 32.49 | 32.49 | 32.49 | 32.49 | +0.245% | 113 | +3.894% |
| 2026-06-03 | 32.41 | 32.41 | 32.41 | 32.41 | -0.696% | 2 | +4.149% |
| 2026-06-02 | 32.68 | 32.68 | 32.63 | 32.63 | +0.197% | 665 | +3.424% |
| 2026-06-01 | 32.51 | 32.57 | 32.51 | 32.57 | -0.061% | 242 | +3.628% |
| 2026-05-29 | 32.52 | 32.59 | 32.52 | 32.59 | +0.489% | 1,028 | +3.564% |
| 2026-05-28 | 32.25 | 32.43 | 32.25 | 32.43 | +1.238% | 3,548 | +4.071% |
| 2026-05-27 | 32.03 | 32.03 | 32.03 | 32.03 | -0.016% | 2 | +5.360% |
| 2026-05-26 | 31.93 | 32.04 | 31.93 | 32.04 | +0.728% | 157 | +5.343% |
| 2026-05-22 | 31.83 | 31.83 | 31.81 | 31.81 | +0.635% | 319 | +6.110% |
| 2026-05-21 | 31.61 | 31.61 | 31.61 | 31.61 | +0.264% | 19 | +6.784% |
| 2026-05-20 | 31.43 | 31.52 | 31.43 | 31.52 | +1.466% | 237 | +7.066% |
| 2026-05-19 | 31.07 | 31.07 | 31.07 | 31.07 | -1.037% | 49 | +8.635% |
| 2026-05-18 | 31.29 | 31.39 | 31.29 | 31.39 | -0.581% | 204 | +7.509% |
| 2026-05-15 | 31.58 | 31.58 | 31.58 | 31.58 | -1.375% | 24 | +6.884% |
| 2026-05-14 | 32.02 | 32.02 | 32.02 | 32.02 | +0.963% | 31 | +5.415% |
| 2026-05-13 | 31.71 | 31.71 | 31.71 | 31.71 | +0.978% | 122 | +6.430% |
| 2026-05-12 | 31.40 | 31.40 | 31.40 | 31.40 | -0.229% | 289 | +7.470% |
| 2026-05-11 | 31.46 | 31.48 | 31.46 | 31.48 | -0.293% | 104 | +7.223% |
| 2026-05-08 | 31.58 | 31.58 | 31.57 | 31.57 | +0.684% | 254 | +6.909% |
| 2026-05-07 | 31.40 | 31.40 | 31.34 | 31.35 | -0.326% | 305 | +7.640% |
| 2026-05-06 | 31.31 | 31.46 | 31.31 | 31.46 | +1.796% | 2,057 | +7.290% |
| 2026-05-05 | 30.90 | 30.90 | 30.90 | 30.90 | +0.487% | 0 | +9.217% |
| 2026-05-04 | 30.88 | 30.91 | 30.72 | 30.75 | -0.297% | 863 | +9.749% |
| 2026-05-01 | 30.87 | 30.87 | 30.84 | 30.84 | +0.439% | 216 | +9.423% |
| 2026-04-30 | 30.70 | 30.71 | 30.30 | 30.71 | +1.187% | 428 | +9.903% |
| 2026-04-29 | 30.36 | 30.36 | 30.35 | 30.35 | -0.418% | 609 | +11.208% |
| 2026-04-28 | 30.56 | 30.56 | 30.39 | 30.48 | -0.902% | 1,237 | +10.743% |
| 2026-04-27 | 30.67 | 30.78 | 30.67 | 30.75 | -0.279% | 3,451 | +9.744% |
| 2026-04-24 | 30.82 | 30.84 | 30.82 | 30.84 | +1.085% | 100 | +9.438% |
| 2026-04-23 | 30.62 | 30.62 | 30.47 | 30.51 | -0.705% | 3,848 | +10.625% |
| 2026-04-22 | 30.73 | 30.73 | 30.73 | 30.73 | +1.504% | 63 | +9.845% |
| 2026-04-21 | 30.39 | 30.46 | 30.27 | 30.27 | -0.445% | 2,023 | +11.497% |
| 2026-04-20 | 30.41 | 30.42 | 30.41 | 30.41 | -0.430% | 1,852 | +11.001% |
| 2026-04-17 | 30.57 | 30.57 | 30.54 | 30.54 | +0.882% | 319 | +10.524% |
| 2026-04-16 | 30.27 | 30.27 | 30.27 | 30.27 | +0.013% | 20 | +11.500% |
| 2026-04-15 | 30.02 | 30.27 | 30.01 | 30.27 | +1.678% | 23,741 | +11.514% |
| 2026-04-14 | 29.52 | 29.81 | 29.52 | 29.77 | +2.091% | 2,536 | +13.385% |
| 2026-04-13 | 28.88 | 29.16 | 28.88 | 29.16 | +1.279% | 442 | +15.756% |
| 2026-04-10 | 28.92 | 28.92 | 28.79 | 28.79 | +0.095% | 561 | +17.236% |
| 2026-04-09 | 28.68 | 28.76 | 28.68 | 28.76 | +0.829% | 936 | +17.348% |
| 2026-04-08 | 28.68 | 28.68 | 28.52 | 28.52 | +2.758% | 491 | +18.321% |
| 2026-04-07 | 27.59 | 27.76 | 27.59 | 27.76 | +0.122% | 804 | +21.584% |
| 2026-04-06 | 27.69 | 27.73 | 27.69 | 27.73 | +0.394% | 1,609 | +21.732% |
| 2026-04-02 | 27.57 | 27.62 | 27.54 | 27.62 | -0.246% | 1,117 | +22.211% |
| 2026-04-01 | 27.75 | 27.75 | 27.66 | 27.68 | +1.241% | 1,355 | +21.910% |
| 2026-03-31 | 27.23 | 27.35 | 27.22 | 27.35 | +3.736% | 1,244 | +23.423% |
| 2026-03-30 | 26.58 | 26.58 | 26.25 | 26.36 | -0.623% | 3,350 | +28.033% |
| 2026-03-27 | 26.81 | 26.81 | 26.53 | 26.53 | -2.265% | 2,168 | +27.235% |
| 2026-03-26 | 27.53 | 27.54 | 27.14 | 27.14 | -2.217% | 5,638 | +24.354% |
| 2026-03-25 | 27.91 | 27.91 | 27.73 | 27.76 | +0.763% | 2,755 | +21.596% |
| 2026-03-24 | 27.71 | 27.71 | 27.55 | 27.55 | -1.365% | 1,621 | +22.524% |
| 2026-03-23 | 28.11 | 28.18 | 27.86 | 27.93 | +1.405% | 2,878 | +20.852% |
| 2026-03-20 | 27.78 | 27.79 | 27.49 | 27.54 | -1.806% | 1,028 | +22.551% |
| 2026-03-19 | 27.93 | 28.05 | 27.89 | 28.05 | -0.668% | 6,772 | +20.337% |
| 2026-03-18 | 28.48 | 28.48 | 28.23 | 28.23 | -1.475% | 2,342 | +19.533% |
| 2026-03-17 | 28.68 | 28.68 | 28.65 | 28.66 | +0.283% | 6,507 | +17.770% |
| 2026-03-16 | 28.55 | 28.60 | 28.55 | 28.58 | +1.260% | 1,701 | +18.103% |
| 2026-03-13 | 28.22 | 28.22 | 28.22 | 28.22 | -0.850% | 1,399 | +19.591% |
| 2026-03-12 | 28.50 | 28.56 | 28.46 | 28.46 | -1.933% | 1,375 | +18.575% |
| 2026-03-11 | 28.93 | 29.06 | 28.92 | 29.02 | +0.157% | 3,507 | +16.283% |
| 2026-03-10 | 29.18 | 29.20 | 28.98 | 28.98 | -0.138% | 1,835 | +16.466% |
| 2026-03-09 | 28.66 | 29.02 | 28.58 | 29.02 | +0.871% | 535 | +16.305% |
| 2026-03-06 | 28.93 | 28.93 | 28.77 | 28.77 | -1.212% | 523 | +17.319% |
| 2026-03-05 | 28.87 | 29.12 | 28.87 | 29.12 | -0.140% | 1,320 | +15.896% |
| 2026-03-04 | 29.22 | 29.22 | 29.16 | 29.16 | +1.323% | 1,404 | +15.734% |
| 2026-03-03 | 28.66 | 28.79 | 28.63 | 28.78 | -1.076% | 2,503 | +17.266% |
| 2026-03-02 | 29.09 | 29.09 | 29.09 | 29.09 | +0.228% | 42 | +16.004% |
| 2026-02-27 | 28.94 | 29.03 | 28.89 | 29.03 | +0.108% | 3,889 | +16.269% |
| 2026-02-26 | 29.02 | 29.02 | 29.00 | 29.00 | -0.991% | 265 | +16.394% |
| 2026-02-25 | 29.28 | 29.29 | 29.28 | 29.29 | +1.404% | 453 | +15.240% |
| 2026-02-24 | 28.90 | 28.90 | 28.88 | 28.88 | +1.157% | 181 | +16.858% |
| 2026-02-23 | 28.71 | 28.71 | 28.51 | 28.55 | -1.371% | 4,619 | +18.211% |
| 2026-02-20 | 28.88 | 28.96 | 28.88 | 28.95 | +0.793% | 492 | +16.590% |
| 2026-02-19 | 28.72 | 28.72 | 28.72 | 28.72 | -0.485% | 201 | +17.515% |
| 2026-02-18 | 29.02 | 29.02 | 28.86 | 28.86 | +0.487% | 5,773 | +16.945% |
| 2026-02-17 | 28.69 | 28.72 | 28.69 | 28.72 | +0.264% | 780 | +17.515% |
| 2026-02-13 | 28.77 | 28.77 | 28.64 | 28.64 | -0.005% | 117 | +17.825% |
| 2026-02-12 | 28.84 | 28.84 | 28.65 | 28.65 | -1.894% | 2,586 | +17.819% |
| 2026-02-11 | 29.25 | 29.25 | 29.17 | 29.20 | -0.217% | 2,580 | +15.588% |
| 2026-02-10 | 29.26 | 29.26 | 29.26 | 29.26 | -0.614% | 78 | +15.337% |
| 2026-02-09 | 29.42 | 29.51 | 29.42 | 29.44 | +0.668% | 3,021 | +14.629% |
| 2026-02-06 | 29.25 | 29.25 | 29.25 | 29.25 | +1.835% | 100 | +15.394% |
| 2026-02-05 | 28.88 | 28.88 | 28.72 | 28.72 | -1.709% | 286 | +17.511% |
| 2026-02-04 | 29.39 | 29.39 | 29.22 | 29.22 | -1.700% | 743 | +15.503% |
| 2026-02-03 | 29.89 | 29.89 | 29.52 | 29.73 | -1.982% | 657 | +13.540% |
| 2026-02-02 | 30.40 | 30.42 | 30.33 | 30.33 | +0.505% | 469 | +11.289% |
| 2026-01-30 | 30.26 | 30.26 | 30.17 | 30.17 | -0.725% | 1,927 | +11.851% |
| 2026-01-29 | 30.18 | 30.39 | 30.13 | 30.39 | -0.896% | 810 | +11.040% |
| 2026-01-28 | 30.68 | 30.68 | 30.60 | 30.67 | -0.200% | 998 | +10.045% |
| 2026-01-27 | 30.74 | 30.74 | 30.73 | 30.73 | +0.810% | 237 | +9.825% |
| 2026-01-26 | 30.47 | 30.56 | 30.47 | 30.48 | +0.545% | 1,519 | +10.714% |
| 2026-01-23 | 30.40 | 30.40 | 30.32 | 30.32 | +0.614% | 1,613 | +11.317% |
| 2026-01-22 | 30.14 | 30.21 | 30.11 | 30.13 | +0.835% | 2,924 | +12.000% |
| 2026-01-21 | 29.85 | 29.96 | 29.60 | 29.88 | +0.972% | 2,833 | +12.935% |
| 2026-01-20 | 29.89 | 29.89 | 29.58 | 29.60 | -2.198% | 1,728 | +14.032% |
| 2026-01-16 | 30.35 | 30.35 | 30.26 | 30.26 | +0.160% | 1,665 | +11.526% |
| 2026-01-15 | 30.30 | 30.30 | 30.21 | 30.21 | -0.315% | 497 | +11.704% |
| 2026-01-14 | 30.13 | 30.31 | 30.13 | 30.31 | -1.251% | 989 | +11.353% |
| 2026-01-13 | 30.81 | 30.81 | 30.64 | 30.69 | -0.186% | 1,208 | +9.960% |
| 2026-01-12 | 30.71 | 30.75 | 30.71 | 30.75 | +0.144% | 9,200 | +9.756% |
| 2026-01-09 | 30.74 | 30.74 | 30.71 | 30.71 | +0.442% | 562 | +9.914% |
| 2026-01-08 | 30.61 | 30.61 | 30.50 | 30.57 | -0.865% | 650 | +10.400% |
| 2026-01-07 | 30.81 | 30.99 | 30.81 | 30.84 | +0.776% | 1,101 | +9.446% |
| 2026-01-06 | 30.52 | 30.60 | 30.52 | 30.60 | +0.962% | 2,098 | +10.295% |
| 2026-01-05 | 30.42 | 30.42 | 30.31 | 30.31 | +0.017% | 2,486 | +11.357% |
| 2026-01-02 | 30.68 | 30.68 | 30.21 | 30.30 | -0.304% | 4,113 | +11.377% |
| 2025-12-31 | 30.44 | 30.44 | 30.40 | 30.40 | -0.646% | 339 | +11.038% |
| 2025-12-30 | 30.58 | 30.63 | 30.58 | 30.59 | -0.120% | 1,805 | +10.320% |
| 2025-12-29 | 30.53 | 30.63 | 30.53 | 30.63 | -0.380% | 2,497 | +10.188% |
| 2025-12-26 | 30.75 | 30.75 | 30.75 | 30.75 | -0.048% | 88 | +9.769% |
| 2025-12-24 | 30.69 | 30.77 | 30.69 | 30.76 | +0.243% | 4,416 | +9.716% |
| 2025-12-23 | 30.66 | 30.69 | 30.66 | 30.69 | +0.571% | 911 | +9.982% |
| 2025-12-22 | 30.51 | 30.51 | 30.51 | 30.51 | +0.636% | 42 | +10.610% |
| 2025-12-19 | 30.19 | 30.32 | 30.19 | 30.32 | +1.371% | 3,258 | +11.313% |
| 2025-12-18 | 29.94 | 30.07 | 29.85 | 29.91 | +1.399% | 9,890 | +12.839% |
| 2025-12-17 | 29.50 | 29.50 | 29.50 | 29.50 | -1.808% | 156 | +14.418% |
| 2025-12-16 | 29.86 | 30.04 | 29.82 | 30.04 | +0.219% | 3,187 | +12.349% |
| 2025-12-15 | 30.03 | 30.03 | 29.97 | 29.97 | -0.210% | 1,637 | +12.596% |
| 2025-12-12 | 30.37 | 30.37 | 29.94 | 30.04 | -1.488% | 10,415 | +12.359% |
| 2025-12-11 | 30.36 | 30.49 | 30.36 | 30.49 | -0.514% | 946 | +10.688% |
| 2025-12-10 | 30.49 | 30.65 | 30.44 | 30.65 | +0.319% | 699 | +10.119% |
| 2025-12-09 | 30.62 | 30.62 | 30.55 | 30.55 | -0.044% | 554 | +10.470% |
| 2025-12-08 | 30.71 | 30.71 | 30.51 | 30.57 | -0.535% | 6,389 | +10.421% |
| 2025-12-05 | 30.73 | 30.73 | 30.73 | 30.73 | +0.336% | 76 | +9.831% |
| 2025-12-04 | 30.87 | 30.87 | 30.52 | 30.63 | -0.207% | 400 | +10.200% |
| 2025-12-03 | 30.69 | 30.69 | 30.69 | 30.69 | +0.053% | 7 | +9.971% |
| 2025-12-02 | 30.68 | 30.68 | 30.67 | 30.67 | +0.689% | 338 | +10.029% |
| 2025-12-01 | 30.46 | 30.46 | 30.46 | 30.46 | -0.497% | 34 | +10.787% |
| 2025-11-28 | 30.54 | 30.62 | 30.54 | 30.62 | +0.351% | 188 | +10.236% |
| 2025-11-26 | 30.53 | 30.53 | 30.51 | 30.51 | +0.585% | 326 | +10.624% |
| 2025-11-25 | 29.92 | 30.33 | 29.92 | 30.33 | +0.951% | 590 | +11.271% |
| 2025-11-24 | 30.05 | 30.05 | 30.05 | 30.05 | +2.482% | 84 | +12.329% |
| 2025-11-21 | 29.02 | 29.32 | 29.02 | 29.32 | +0.678% | 1,109 | +15.117% |
| 2025-11-20 | 29.40 | 29.55 | 29.11 | 29.12 | -2.421% | 10,445 | +15.898% |
| 2025-11-19 | 29.82 | 29.86 | 29.71 | 29.84 | +0.347% | 7,891 | +13.092% |
| 2025-11-18 | 29.84 | 29.84 | 29.72 | 29.74 | -0.980% | 3,666 | +13.484% |
| 2025-11-17 | 30.21 | 30.38 | 29.90 | 30.03 | -0.566% | 22,065 | +12.372% |
| 2025-11-14 | 30.30 | 30.30 | 30.21 | 30.21 | +0.010% | 582 | +11.736% |
| 2025-11-13 | 30.54 | 30.54 | 30.20 | 30.20 | -1.941% | 1,113 | +11.747% |
| 2025-11-12 | 30.80 | 30.80 | 30.80 | 30.80 | +0.051% | 353 | +9.578% |
| 2025-11-11 | 30.78 | 30.78 | 30.78 | 30.78 | +0.028% | 260 | +9.634% |
| 2025-11-10 | 30.78 | 30.78 | 30.78 | 30.78 | +2.441% | 49 | +9.665% |
| 2025-11-07 | 30.02 | 30.04 | 30.02 | 30.04 | -0.561% | 200 | +12.342% |
| 2025-11-06 | 30.21 | 30.21 | 30.21 | 30.21 | -1.595% | 171 | +11.712% |
| 2025-11-05 | 30.70 | 30.70 | 30.70 | 30.70 | +0.543% | 124 | +9.930% |
| 2025-11-04 | 30.67 | 30.67 | 30.54 | 30.54 | -1.947% | 1,379 | +10.527% |
| 2025-11-03 | 31.15 | 31.15 | 31.14 | 31.14 | +0.481% | 416 | +8.376% |
| 2025-10-31 | 30.99 | 30.99 | 30.99 | 30.99 | +0.815% | 36 | +8.897% |
| 2025-10-30 | 30.87 | 30.88 | 30.74 | 30.74 | -1.520% | 314 | +9.785% |
| 2025-10-29 | 31.19 | 31.22 | 31.17 | 31.22 | +0.464% | 1,934 | +8.116% |
| 2025-10-28 | 31.04 | 31.07 | 31.04 | 31.07 | +0.634% | 981 | +8.618% |
| 2025-10-27 | 30.88 | 30.88 | 30.88 | 30.88 | +1.664% | 2,168 | +9.307% |
| 2025-10-24 | 30.43 | 30.43 | 30.37 | 30.37 | +0.968% | 254 | +11.125% |
| 2025-10-23 | 29.84 | 30.08 | 29.84 | 30.08 | +0.855% | 234 | +12.201% |
| 2025-10-22 | 29.83 | 29.83 | 29.82 | 29.82 | -0.867% | 349 | +13.161% |
| 2025-10-21 | 30.08 | 30.09 | 30.08 | 30.09 | -0.026% | 3,665 | +12.181% |
| 2025-10-20 | 30.06 | 30.13 | 30.06 | 30.09 | +1.362% | 2,523 | +12.151% |
| 2025-10-17 | 29.54 | 29.69 | 29.54 | 29.69 | +0.577% | 1,345 | +13.679% |
| 2025-10-16 | 29.59 | 29.59 | 29.52 | 29.52 | -0.233% | 1,089 | +14.335% |
| 2025-10-15 | 29.83 | 29.83 | 29.59 | 29.59 | +0.673% | 334 | +14.069% |
| 2025-10-14 | 29.39 | 29.39 | 29.39 | 29.39 | -0.764% | 1 | +14.836% |
| 2025-10-13 | 29.62 | 29.62 | 29.62 | 29.62 | +2.041% | 56 | +13.959% |
| 2025-10-10 | 29.38 | 29.38 | 29.02 | 29.02 | -3.275% | 203 | +16.285% |
| 2025-10-09 | 30.05 | 30.05 | 30.01 | 30.01 | -0.330% | 273 | +12.477% |
| 2025-10-08 | 30.00 | 30.11 | 30.00 | 30.11 | +0.948% | 443 | +12.106% |
| 2025-10-07 | 29.82 | 29.82 | 29.82 | 29.82 | -0.584% | 22 | +13.169% |
| 2025-10-06 | 30.06 | 30.09 | 30.00 | 30.00 | +0.648% | 606 | +12.509% |
| 2025-10-03 | 29.94 | 29.94 | 29.80 | 29.80 | -0.193% | 992 | +13.237% |
| 2025-10-02 | 29.89 | 29.89 | 29.86 | 29.86 | +0.076% | 721 | +13.019% |
| 2025-10-01 | 29.54 | 29.84 | 29.54 | 29.84 | +0.696% | 3,995 | +13.106% |
| 2025-09-30 | 29.59 | 29.63 | 29.59 | 29.63 | +0.458% | 148 | +13.893% |
| 2025-09-29 | 29.68 | 29.68 | 29.50 | 29.50 | +0.171% | 744 | +14.415% |
| 2025-09-26 | 29.42 | 29.45 | 29.42 | 29.45 | +0.669% | 491 | +14.611% |
| 2025-09-25 | 29.22 | 29.25 | 29.22 | 29.25 | -0.723% | 206 | +15.378% |
| 2025-09-24 | 29.61 | 29.61 | 29.46 | 29.46 | -0.389% | 321 | +14.544% |
| 2025-09-23 | 29.68 | 29.68 | 29.58 | 29.58 | -0.843% | 100 | +14.098% |
| 2025-09-22 | 29.83 | 29.83 | 29.83 | 29.83 | +0.439% | 3 | +13.136% |
| 2025-09-19 | 29.70 | 29.70 | 29.70 | 29.70 | +0.822% | 0 | +13.632% |
| 2025-09-18 | 29.46 | 29.46 | 29.46 | 29.46 | +0.746% | 69 | +14.566% |
| 2025-09-17 | 29.39 | 29.39 | 29.24 | 29.24 | -0.508% | 341 | +15.420% |
| 2025-09-16 | 29.39 | 29.39 | 29.39 | 29.39 | +0.184% | 0 | +14.834% |
| 2025-09-15 | 29.34 | 29.34 | 29.34 | 29.34 | +0.921% | 150 | +15.045% |
| 2025-09-12 | 29.07 | 29.07 | 29.07 | 29.07 | +0.158% | 38 | +16.105% |
| 2025-09-11 | 29.02 | 29.02 | 29.02 | 29.02 | +0.449% | 94 | +16.288% |
| 2025-09-10 | 29.00 | 29.00 | 28.89 | 28.89 | +0.397% | 2,151 | +16.811% |
| 2025-09-09 | 28.78 | 28.78 | 28.78 | 28.78 | +0.515% | 77 | +17.275% |
| 2025-09-08 | 28.63 | 28.63 | 28.63 | 28.63 | +0.841% | 57 | +17.878% |
| 2025-09-05 | 28.38 | 28.39 | 28.38 | 28.39 | -0.043% | 237 | +18.869% |
| 2025-09-04 | 28.30 | 28.41 | 28.30 | 28.41 | +1.075% | 240 | +18.818% |
| 2025-09-03 | 28.09 | 28.10 | 28.09 | 28.10 | +1.043% | 515 | +20.096% |
| 2025-09-02 | 27.81 | 27.81 | 27.81 | 27.81 | -0.639% | 88 | +21.348% |
| 2025-08-29 | 27.99 | 27.99 | 27.99 | 27.99 | -1.293% | 167 | +20.573% |
| 2025-08-28 | 28.36 | 28.36 | 28.36 | 28.36 | +0.676% | 106 | +19.013% |
| 2025-08-27 | 28.17 | 28.17 | 28.17 | 28.17 | +0.180% | 5 | +19.818% |
| 2025-08-26 | 27.99 | 28.12 | 27.99 | 28.12 | +0.628% | 1,340 | +20.034% |
| 2025-08-25 | 27.94 | 27.94 | 27.94 | 27.94 | -0.082% | 16 | +20.787% |
| 2025-08-22 | 27.96 | 27.96 | 27.96 | 27.96 | +1.636% | 84 | +20.688% |
| 2025-08-21 | 27.51 | 27.51 | 27.51 | 27.51 | -0.409% | 3 | +22.663% |
| 2025-08-20 | 27.63 | 27.63 | 27.63 | 27.63 | -0.415% | 271 | +22.161% |
| 2025-08-19 | 28.00 | 28.04 | 27.74 | 27.74 | -1.381% | 526 | +21.654% |
| 2025-08-18 | 28.11 | 28.13 | 28.11 | 28.13 | +0.109% | 509 | +19.975% |
| 2025-08-15 | 28.10 | 28.10 | 28.10 | 28.10 | -0.297% | 547 | +20.105% |
| 2025-08-14 | 28.18 | 28.18 | 28.18 | 28.18 | +0.099% | 2 | +19.748% |
| 2025-08-13 | 28.18 | 28.18 | 28.16 | 28.16 | +0.001% | 229 | +19.866% |
| 2025-08-12 | 28.13 | 28.16 | 28.13 | 28.16 | +1.320% | 528 | +19.868% |
| 2025-08-11 | 27.94 | 27.94 | 27.78 | 27.79 | -0.288% | 1,611 | +21.449% |
| 2025-08-08 | 27.87 | 27.87 | 27.87 | 27.87 | +1.105% | 27 | +21.099% |
| 2025-08-07 | 27.57 | 27.57 | 27.57 | 27.57 | -0.221% | 57 | +22.437% |
| 2025-08-06 | 27.39 | 27.63 | 27.39 | 27.63 | +1.080% | 223 | +22.166% |
| 2025-08-05 | 27.62 | 27.62 | 27.33 | 27.33 | -1.255% | 541 | +23.486% |
| 2025-08-04 | 27.56 | 27.68 | 27.52 | 27.68 | +1.724% | 663 | +21.937% |
| 2025-08-01 | 27.20 | 27.21 | 27.20 | 27.21 | -1.849% | 129 | +24.039% |
| 2025-07-31 | 27.72 | 27.72 | 27.72 | 27.72 | -0.330% | 3 | +21.746% |
| 2025-07-30 | 27.81 | 27.81 | 27.81 | 27.81 | +0.048% | 12 | +21.344% |
| 2025-07-29 | 27.80 | 27.80 | 27.80 | 27.80 | -0.605% | 7 | +21.402% |
| 2025-07-28 | 27.97 | 27.97 | 27.97 | 27.97 | +0.389% | 186 | +20.667% |
| 2025-07-25 | 27.90 | 27.91 | 27.86 | 27.86 | +0.475% | 373 | +21.137% |
| 2025-07-24 | 27.71 | 27.73 | 27.71 | 27.73 | +0.233% | 305 | +21.712% |
| 2025-07-23 | 27.52 | 27.67 | 27.52 | 27.67 | +0.633% | 415 | +21.996% |
| 2025-07-22 | 27.34 | 27.51 | 27.34 | 27.49 | -0.164% | 4,546 | +22.767% |
| 2025-07-21 | 27.62 | 27.65 | 27.54 | 27.54 | +0.355% | 422 | +22.566% |
| 2025-07-18 | 27.44 | 27.44 | 27.44 | 27.44 | +0.134% | 123 | +23.001% |
| 2025-07-17 | 27.40 | 27.40 | 27.40 | 27.40 | +0.524% | 2 | +23.166% |
| 2025-07-16 | 27.26 | 27.26 | 27.26 | 27.26 | +0.172% | 87 | +23.812% |
| 2025-07-15 | 27.21 | 27.21 | 27.21 | 27.21 | +0.189% | 39 | +24.026% |
| 2025-07-14 | 27.16 | 27.16 | 27.16 | 27.16 | +0.355% | 1 | +24.259% |
| 2025-07-11 | 27.06 | 27.06 | 27.06 | 27.06 | -0.096% | 348 | +24.701% |
| 2025-07-10 | 27.05 | 27.09 | 27.05 | 27.09 | +0.174% | 361 | +24.581% |
| 2025-07-09 | 27.03 | 27.04 | 27.03 | 27.04 | +1.024% | 434 | +24.797% |
| 2025-07-08 | 26.82 | 26.82 | 26.77 | 26.77 | -0.132% | 333 | +26.075% |
| 2025-07-07 | 26.85 | 26.85 | 26.81 | 26.81 | -0.863% | 426 | +25.908% |
| 2025-07-03 | 27.01 | 27.04 | 27.01 | 27.04 | +0.991% | 206 | +24.821% |
| 2025-07-02 | 26.72 | 26.77 | 26.72 | 26.77 | +0.889% | 220 | +26.059% |
| 2025-07-01 | 26.54 | 26.54 | 26.54 | 26.54 | -1.065% | 68 | +27.179% |
| 2025-06-30 | 26.73 | 26.82 | 26.71 | 26.82 | +0.499% | 4,910 | +25.825% |
| 2025-06-27 | 26.64 | 26.69 | 26.64 | 26.69 | +0.700% | 3,256 | +26.453% |
| 2025-06-26 | 26.50 | 26.50 | 26.50 | 26.50 | +1.187% | 46 | +27.338% |
| 2025-06-25 | 26.19 | 26.19 | 26.19 | 26.19 | +0.295% | 48 | +28.850% |
| 2025-06-24 | 26.12 | 26.12 | 26.12 | 26.12 | +1.435% | 2 | +29.230% |
| 2025-06-23 | 25.67 | 25.75 | 25.60 | 25.75 | +0.974% | 1,459 | +31.085% |
| 2025-06-20 | 25.49 | 25.50 | 25.48 | 25.50 | -0.818% | 762 | +32.362% |
| 2025-06-18 | 25.71 | 25.71 | 25.71 | 25.71 | -0.130% | 83 | +31.279% |
| 2025-06-17 | 25.93 | 25.93 | 25.73 | 25.74 | -0.928% | 370 | +31.108% |
| 2025-06-16 | 26.04 | 26.04 | 25.98 | 25.98 | +1.367% | 1,218 | +29.891% |
| 2025-06-13 | 25.63 | 25.63 | 25.63 | 25.63 | -1.066% | 128 | +31.668% |
| 2025-06-12 | 25.87 | 25.93 | 25.87 | 25.91 | +0.247% | 483 | +30.263% |
| 2025-06-11 | 25.85 | 25.85 | 25.85 | 25.85 | -0.280% | 200 | +30.585% |
| 2025-06-10 | 25.92 | 25.92 | 25.92 | 25.92 | +0.553% | 52 | +30.219% |
| 2025-06-09 | 25.77 | 25.78 | 25.77 | 25.78 | +0.077% | 513 | +30.940% |
| 2025-06-06 | 25.76 | 25.76 | 25.76 | 25.76 | +1.192% | 56 | +31.041% |
| 2025-06-05 | 25.45 | 25.45 | 25.45 | 25.45 | -0.760% | 6 | +32.602% |
| 2025-06-04 | 25.65 | 25.65 | 25.65 | 25.65 | +0.351% | 2 | +31.595% |
| 2025-06-03 | 25.56 | 25.56 | 25.56 | 25.56 | +0.669% | 64 | +32.056% |
| 2025-06-02 | 25.39 | 25.39 | 25.39 | 25.39 | +0.455% | 55 | +32.940% |
| 2025-05-30 | 25.27 | 25.27 | 25.27 | 25.27 | -0.353% | 718 | +33.546% |
| 2025-05-29 | 25.28 | 25.36 | 25.28 | 25.36 | +0.483% | 711 | +33.074% |
| 2025-05-28 | 25.24 | 25.24 | 25.24 | 25.24 | -0.257% | 56 | +33.717% |
| 2025-05-27 | 25.32 | 25.32 | 25.30 | 25.31 | +2.423% | 370 | +33.373% |
| 2025-05-23 | 24.79 | 24.79 | 24.71 | 24.71 | -0.793% | 273 | +36.605% |
| 2025-05-22 | 24.90 | 24.90 | 24.90 | 24.90 | +0.144% | 448 | +35.521% |
| 2025-05-21 | 25.16 | 25.16 | 24.87 | 24.87 | -1.175% | 838 | +35.716% |
| 2025-05-20 | 25.23 | 25.23 | 25.16 | 25.16 | -0.381% | 211 | +34.122% |
| 2025-05-19 | 25.26 | 25.26 | 25.26 | 25.26 | +0.086% | 23 | +33.611% |
| 2025-05-16 | 25.17 | 25.24 | 25.16 | 25.24 | +0.704% | 898 | +33.727% |
| 2025-05-15 | 25.06 | 25.06 | 25.06 | 25.06 | -0.161% | 68 | +34.668% |
| 2025-05-14 | 25.13 | 25.13 | 25.10 | 25.10 | +0.498% | 1,586 | +34.451% |
| 2025-05-13 | 25.04 | 25.04 | 24.98 | 24.98 | +1.842% | 370 | +35.120% |
| 2025-05-12 | 24.52 | 24.53 | 24.52 | 24.53 | +4.481% | 1,133 | +37.609% |
| 2025-05-09 | 23.48 | 23.48 | 23.43 | 23.47 | -0.120% | 1,038 | +43.775% |
| 2025-05-08 | 23.36 | 23.69 | 23.36 | 23.50 | +1.025% | 806 | +43.603% |
| 2025-05-07 | 23.32 | 23.32 | 23.14 | 23.26 | -0.090% | 500 | +45.075% |
| 2025-05-06 | 23.33 | 23.33 | 23.28 | 23.28 | -1.199% | 241 | +44.945% |
| 2025-05-05 | 23.66 | 23.66 | 23.57 | 23.57 | -0.603% | 2,155 | +43.207% |
| 2025-05-02 | 23.73 | 23.73 | 23.71 | 23.71 | +1.505% | 159 | +42.343% |
| 2025-05-01 | 23.36 | 23.36 | 23.36 | 23.36 | +0.852% | 127 | +44.485% |
| 2025-04-30 | 23.16 | 23.16 | 23.16 | 23.16 | +0.160% | 96 | +45.716% |
| 2025-04-29 | 23.12 | 23.12 | 23.12 | 23.12 | +0.310% | 111 | +45.950% |
| 2025-04-28 | 23.05 | 23.05 | 23.05 | 23.05 | +0.132% | 215 | +46.402% |
| 2025-04-25 | 22.84 | 23.02 | 22.84 | 23.02 | +1.487% | 1,294 | +46.595% |
| 2025-04-24 | 22.35 | 22.69 | 22.35 | 22.69 | +2.910% | 354 | +48.774% |
| 2025-04-23 | 22.36 | 22.38 | 22.04 | 22.04 | +3.008% | 543 | +53.103% |
| 2025-04-22 | 21.34 | 21.40 | 21.34 | 21.40 | +2.527% | 1,062 | +57.708% |
| 2025-04-21 | 20.79 | 20.87 | 20.79 | 20.87 | -2.497% | 256 | +61.694% |
| 2025-04-17 | 21.50 | 21.50 | 21.38 | 21.41 | +0.491% | 541 | +57.656% |
| 2025-04-16 | 21.52 | 21.52 | 21.30 | 21.30 | -2.828% | 552 | +58.430% |
| 2025-04-15 | 21.98 | 21.98 | 21.92 | 21.92 | +0.003% | 644 | +53.950% |
| 2025-04-14 | 21.86 | 21.92 | 21.82 | 21.92 | 0.000% | 456 | +53.955% |