XPND
First Trust Expanded Technology ETF
stockNYSEETF
At CloseOct 2, 2026 11:12:43 AM EDT
40.88USD+0.037%(+0.02)2,026
XPND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.95 | 41.03 | 40.87 | 40.87 | +1.277% | 6,656 | 0.000% |
| 2026-10-01 | 40.07 | 40.35 | 40.07 | 40.35 | +0.824% | 690 | +1.277% |
| 2026-09-30 | 40.03 | 40.23 | 40.02 | 40.02 | +0.318% | 1,409 | +2.111% |
| 2026-09-29 | 40.07 | 40.07 | 39.72 | 39.89 | +0.502% | 1,570 | +2.437% |
| 2026-09-28 | 39.79 | 39.79 | 39.69 | 39.69 | -0.662% | 482 | +2.950% |
| 2026-09-25 | 40.06 | 40.16 | 39.87 | 39.96 | +0.482% | 1,318 | +2.269% |
| 2026-09-24 | 39.77 | 39.77 | 39.77 | 39.77 | +0.080% | 150 | +2.761% |
| 2026-09-23 | 39.72 | 39.74 | 39.59 | 39.74 | -0.103% | 1,756 | +2.844% |
| 2026-09-22 | 39.60 | 39.78 | 39.55 | 39.78 | +0.050% | 7,360 | +2.738% |
| 2026-09-21 | 39.47 | 39.76 | 39.47 | 39.76 | +2.743% | 1,038 | +2.790% |
| 2026-09-18 | 38.78 | 38.78 | 38.49 | 38.69 | +0.191% | 914 | +5.609% |
| 2026-09-17 | 38.86 | 38.86 | 38.59 | 38.62 | +1.060% | 1,973 | +5.811% |
| 2026-09-16 | 38.59 | 38.62 | 38.22 | 38.22 | -0.429% | 939 | +6.932% |
| 2026-09-15 | 38.57 | 38.57 | 38.38 | 38.38 | -0.507% | 546 | +6.473% |
| 2026-09-14 | 38.17 | 38.72 | 38.17 | 38.58 | -0.814% | 1,639 | +5.933% |
| 2026-09-11 | 38.67 | 38.97 | 38.67 | 38.89 | +1.786% | 3,380 | +5.072% |
| 2026-09-10 | 38.16 | 38.42 | 38.16 | 38.21 | -1.087% | 4,820 | +6.948% |
| 2026-09-09 | 38.66 | 38.79 | 38.63 | 38.63 | -0.464% | 1,549 | +5.786% |
| 2026-09-08 | 38.77 | 38.81 | 38.77 | 38.81 | -0.037% | 342 | +5.295% |
| 2026-09-04 | 38.79 | 38.82 | 38.79 | 38.82 | +0.066% | 480 | +5.256% |
| 2026-09-03 | 38.48 | 38.80 | 38.41 | 38.80 | +1.086% | 1,832 | +5.325% |
| 2026-09-02 | 38.54 | 38.54 | 38.34 | 38.38 | -0.399% | 656 | +6.470% |
| 2026-09-01 | 38.62 | 38.62 | 38.54 | 38.54 | -2.072% | 2,430 | +6.045% |
| 2026-08-31 | 39.29 | 39.35 | 39.29 | 39.35 | -0.036% | 873 | +3.848% |
| 2026-08-28 | 39.96 | 39.96 | 39.36 | 39.36 | -1.686% | 823 | +3.811% |
| 2026-08-27 | 39.78 | 40.04 | 39.77 | 40.04 | +1.881% | 14,037 | +2.060% |
| 2026-08-26 | 39.42 | 39.42 | 39.30 | 39.30 | +0.616% | 663 | +3.980% |
| 2026-08-25 | 39.17 | 39.17 | 39.00 | 39.06 | +0.618% | 4,704 | +4.621% |
| 2026-08-24 | 38.58 | 38.82 | 37.10 | 38.82 | -0.894% | 4,354 | +5.268% |
| 2026-08-21 | 38.92 | 39.18 | 38.92 | 39.17 | +0.591% | 17,059 | +4.327% |
| 2026-08-20 | 39.04 | 39.20 | 38.94 | 38.94 | -0.370% | 16,775 | +4.944% |
| 2026-08-19 | 39.62 | 39.62 | 39.08 | 39.08 | -0.836% | 2,294 | +4.556% |
| 2026-08-18 | 39.71 | 39.71 | 39.38 | 39.41 | -2.024% | 1,370 | +3.681% |
| 2026-08-17 | 40.28 | 40.28 | 40.23 | 40.23 | +0.298% | 393 | +1.583% |
| 2026-08-14 | 40.05 | 40.11 | 40.04 | 40.11 | -1.060% | 1,237 | +1.886% |
| 2026-08-13 | 40.41 | 40.76 | 40.41 | 40.54 | +0.575% | 2,667 | +0.806% |
| 2026-08-12 | 40.56 | 40.56 | 40.26 | 40.31 | +1.213% | 3,955 | +1.385% |
| 2026-08-11 | 40.21 | 40.26 | 39.78 | 39.82 | -0.413% | 6,538 | +2.615% |
| 2026-08-10 | 40.20 | 40.32 | 39.99 | 39.99 | -0.254% | 9,365 | +2.191% |
| 2026-08-07 | 39.98 | 40.09 | 39.98 | 40.09 | +1.365% | 656 | +1.931% |
| 2026-08-06 | 39.52 | 39.67 | 39.52 | 39.55 | -0.796% | 3,173 | +3.323% |
| 2026-08-05 | 40.50 | 40.50 | 39.87 | 39.87 | -0.733% | 995 | +2.501% |
| 2026-08-04 | 39.59 | 40.24 | 39.59 | 40.16 | +4.930% | 7,935 | +1.750% |
| 2026-08-03 | 37.75 | 38.30 | 37.75 | 38.28 | +1.227% | 1,240 | +6.766% |
| 2026-07-31 | 37.46 | 37.85 | 37.46 | 37.81 | +0.882% | 3,161 | +8.076% |
| 2026-07-30 | 37.28 | 37.48 | 37.28 | 37.48 | +3.249% | 694 | +9.029% |
| 2026-07-29 | 37.14 | 37.23 | 36.30 | 36.30 | -2.248% | 3,709 | +12.572% |
| 2026-07-28 | 37.25 | 37.25 | 37.14 | 37.14 | -1.317% | 1,348 | +10.041% |
| 2026-07-27 | 37.80 | 37.80 | 37.63 | 37.63 | +0.148% | 594 | +8.592% |
| 2026-07-24 | 37.80 | 37.85 | 37.58 | 37.58 | -0.979% | 1,293 | +8.752% |
| 2026-07-23 | 38.00 | 38.00 | 37.95 | 37.95 | -1.522% | 520 | +7.687% |
| 2026-07-22 | 38.51 | 38.75 | 38.51 | 38.53 | -0.836% | 823 | +6.048% |
| 2026-07-21 | 38.86 | 38.88 | 38.80 | 38.86 | +1.769% | 5,404 | +5.162% |
| 2026-07-20 | 38.57 | 38.57 | 38.18 | 38.18 | -0.489% | 3,862 | +7.022% |
| 2026-07-17 | 38.11 | 38.42 | 38.11 | 38.37 | -1.399% | 3,230 | +6.499% |
| 2026-07-16 | 39.33 | 39.33 | 38.91 | 38.92 | -1.979% | 3,553 | +5.009% |
| 2026-07-15 | 39.89 | 39.90 | 39.35 | 39.70 | -0.975% | 2,581 | +2.931% |
| 2026-07-14 | 40.25 | 40.25 | 40.09 | 40.09 | +1.397% | 2,993 | +1.928% |
| 2026-07-13 | 40.15 | 40.15 | 39.53 | 39.54 | -2.036% | 18,622 | +3.351% |
| 2026-07-10 | 40.34 | 40.36 | 40.18 | 40.36 | -0.116% | 1,790 | +1.246% |
| 2026-07-09 | 40.29 | 40.75 | 40.29 | 40.41 | +1.965% | 7,228 | +1.129% |
| 2026-07-08 | 39.10 | 39.68 | 39.10 | 39.63 | +0.904% | 13,575 | +3.116% |
| 2026-07-07 | 39.75 | 39.75 | 39.27 | 39.27 | -2.606% | 1,208 | +4.049% |
| 2026-07-06 | 40.24 | 40.56 | 40.24 | 40.33 | +1.343% | 2,356 | +1.337% |
| 2026-07-02 | 40.61 | 40.61 | 39.57 | 39.79 | -2.909% | 4,263 | +2.698% |
| 2026-07-01 | 41.09 | 41.31 | 40.98 | 40.98 | -2.054% | 1,955 | -0.290% |
| 2026-06-30 | 40.91 | 41.93 | 40.91 | 41.84 | +2.412% | 8,614 | -2.338% |
| 2026-06-29 | 39.96 | 40.97 | 39.61 | 40.86 | +3.699% | 2,375 | +0.018% |
| 2026-06-26 | 39.44 | 39.67 | 39.40 | 39.40 | -1.880% | 2,129 | +3.718% |
| 2026-06-25 | 40.33 | 40.33 | 39.34 | 40.16 | +1.528% | 7,905 | +1.768% |
| 2026-06-24 | 39.71 | 39.91 | 39.55 | 39.55 | -0.570% | 1,700 | +3.323% |
| 2026-06-23 | 39.88 | 40.20 | 39.66 | 39.78 | -3.762% | 5,284 | +2.734% |
| 2026-06-22 | 41.49 | 41.71 | 41.20 | 41.33 | -0.180% | 1,898 | -1.130% |
| 2026-06-18 | 41.30 | 41.53 | 41.10 | 41.41 | +2.663% | 3,738 | -1.308% |
| 2026-06-17 | 41.11 | 41.23 | 40.33 | 40.33 | -0.449% | 2,149 | +1.321% |
| 2026-06-16 | 41.43 | 41.43 | 40.37 | 40.51 | -2.310% | 32,155 | +0.865% |
| 2026-06-15 | 41.28 | 41.49 | 41.28 | 41.47 | +2.733% | 3,100 | -1.465% |
| 2026-06-12 | 39.97 | 40.53 | 39.90 | 40.37 | +0.775% | 3,722 | +1.229% |
| 2026-06-11 | 39.19 | 40.06 | 39.02 | 40.06 | +3.016% | 2,775 | +2.014% |
| 2026-06-10 | 39.43 | 39.82 | 38.89 | 38.89 | -1.456% | 2,939 | +5.090% |
| 2026-06-09 | 40.04 | 40.04 | 38.37 | 39.46 | -1.522% | 2,164 | +3.560% |
| 2026-06-08 | 40.19 | 40.47 | 40.07 | 40.07 | +1.535% | 2,875 | +1.984% |
| 2026-06-05 | 40.53 | 40.53 | 39.46 | 39.46 | -5.329% | 5,695 | +3.549% |
| 2026-06-04 | 41.20 | 41.77 | 40.86 | 41.69 | -0.714% | 6,948 | -1.970% |
| 2026-06-03 | 42.33 | 42.33 | 41.85 | 41.99 | -0.830% | 2,907 | -2.670% |
| 2026-06-02 | 41.70 | 42.34 | 41.70 | 42.34 | +2.163% | 1,647 | -3.478% |
| 2026-06-01 | 41.04 | 41.60 | 41.04 | 41.44 | +0.935% | 2,766 | -1.390% |
| 2026-05-29 | 41.00 | 41.06 | 40.92 | 41.06 | +1.618% | 402 | -0.468% |
| 2026-05-28 | 40.23 | 40.43 | 40.23 | 40.40 | +0.950% | 659 | +1.143% |
| 2026-05-27 | 40.02 | 40.07 | 39.80 | 40.02 | -0.536% | 2,545 | +2.104% |
| 2026-05-26 | 39.96 | 40.35 | 39.96 | 40.24 | +1.651% | 2,577 | +1.556% |
| 2026-05-22 | 39.55 | 39.71 | 39.46 | 39.59 | +1.356% | 2,873 | +3.234% |
| 2026-05-21 | 38.47 | 39.08 | 38.47 | 39.06 | +0.905% | 1,723 | +4.633% |
| 2026-05-20 | 38.37 | 38.71 | 38.37 | 38.70 | +1.212% | 1,471 | +5.581% |
| 2026-05-19 | 38.39 | 38.48 | 38.24 | 38.24 | -1.152% | 4,292 | +6.860% |
| 2026-05-18 | 38.81 | 38.81 | 38.48 | 38.69 | -0.261% | 1,924 | +5.629% |
| 2026-05-15 | 38.88 | 39.12 | 38.78 | 38.79 | -1.036% | 1,496 | +5.353% |
| 2026-05-14 | 39.26 | 39.28 | 39.17 | 39.19 | +1.843% | 2,723 | +4.262% |
| 2026-05-13 | 38.22 | 38.49 | 38.22 | 38.49 | +0.515% | 5,550 | +6.183% |
| 2026-05-12 | 38.27 | 38.29 | 37.83 | 38.29 | -0.806% | 1,558 | +6.729% |
| 2026-05-11 | 38.50 | 38.64 | 38.50 | 38.60 | +0.473% | 1,590 | +5.869% |
| 2026-05-08 | 38.35 | 38.45 | 38.30 | 38.42 | +1.154% | 3,307 | +6.369% |
| 2026-05-07 | 38.25 | 38.28 | 37.90 | 37.98 | -0.005% | 2,856 | +7.597% |
| 2026-05-06 | 37.76 | 37.98 | 37.76 | 37.98 | +0.985% | 2,404 | +7.591% |
| 2026-05-05 | 37.48 | 37.63 | 37.48 | 37.61 | +0.635% | 858 | +8.651% |
| 2026-05-04 | 37.41 | 37.46 | 37.35 | 37.37 | -0.070% | 1,199 | +9.341% |
| 2026-05-01 | 37.52 | 37.58 | 37.40 | 37.40 | +0.186% | 1,258 | +9.264% |
| 2026-04-30 | 36.70 | 37.33 | 36.70 | 37.33 | +1.104% | 1,720 | +9.468% |
| 2026-04-29 | 36.91 | 36.92 | 36.91 | 36.92 | +0.725% | 291 | +10.676% |
| 2026-04-28 | 36.80 | 36.80 | 36.66 | 36.66 | -1.486% | 416 | +11.479% |
| 2026-04-27 | 37.15 | 37.21 | 37.15 | 37.21 | -0.854% | 2,254 | +9.823% |
| 2026-04-24 | 37.24 | 37.53 | 37.24 | 37.53 | +1.486% | 625 | +8.885% |
| 2026-04-23 | 37.26 | 37.26 | 36.71 | 36.98 | -1.067% | 791 | +10.502% |
| 2026-04-22 | 37.11 | 37.38 | 37.03 | 37.38 | +1.491% | 3,848 | +9.323% |
| 2026-04-21 | 37.11 | 37.25 | 36.83 | 36.83 | -0.355% | 8,517 | +10.953% |
| 2026-04-20 | 36.99 | 36.99 | 36.87 | 36.96 | +0.111% | 1,595 | +10.558% |
| 2026-04-17 | 36.81 | 36.93 | 36.81 | 36.92 | +1.204% | 4,059 | +10.681% |
| 2026-04-16 | 36.18 | 36.48 | 36.18 | 36.48 | +0.589% | 3,895 | +12.014% |
| 2026-04-15 | 35.96 | 36.27 | 35.78 | 36.27 | +1.365% | 12,453 | +12.674% |
| 2026-04-14 | 35.53 | 35.81 | 35.53 | 35.78 | +1.261% | 13,580 | +14.212% |
| 2026-04-13 | 34.92 | 35.33 | 34.90 | 35.33 | +1.711% | 534,186 | +15.652% |
| 2026-04-10 | 34.84 | 34.84 | 34.72 | 34.74 | +0.058% | 3,458 | +17.631% |
| 2026-04-09 | 34.45 | 34.72 | 34.40 | 34.72 | +0.482% | 17,705 | +17.699% |
| 2026-04-08 | 34.68 | 34.68 | 34.55 | 34.55 | +2.901% | 681 | +18.266% |
| 2026-04-07 | 33.15 | 33.58 | 33.14 | 33.58 | +0.505% | 4,273 | +21.696% |
| 2026-04-06 | 33.37 | 33.41 | 33.31 | 33.41 | +0.596% | 3,222 | +22.311% |
| 2026-04-02 | 32.82 | 33.21 | 32.82 | 33.21 | +0.353% | 2,823 | +23.040% |
| 2026-04-01 | 33.03 | 33.33 | 33.00 | 33.10 | +0.826% | 1,893 | +23.474% |
| 2026-03-31 | 32.11 | 32.83 | 32.11 | 32.83 | +3.722% | 5,410 | +24.494% |
| 2026-03-30 | 32.25 | 32.25 | 31.65 | 31.65 | -1.299% | 396 | +29.127% |
| 2026-03-27 | 32.48 | 32.48 | 32.06 | 32.06 | -1.980% | 1,418 | +27.450% |
| 2026-03-26 | 33.27 | 33.29 | 32.71 | 32.71 | -2.949% | 2,972 | +24.927% |
| 2026-03-25 | 33.91 | 33.91 | 33.66 | 33.71 | +0.370% | 4,162 | +21.242% |
| 2026-03-24 | 33.45 | 33.81 | 33.45 | 33.58 | -0.672% | 5,533 | +21.690% |
| 2026-03-23 | 33.99 | 34.19 | 33.77 | 33.81 | +1.893% | 935 | +20.873% |
| 2026-03-20 | 33.57 | 33.57 | 33.18 | 33.18 | -1.367% | 5,071 | +23.162% |
| 2026-03-19 | 33.36 | 33.65 | 33.36 | 33.64 | +0.388% | 5,332 | +21.477% |
| 2026-03-18 | 33.95 | 33.95 | 33.51 | 33.51 | -1.674% | 15,330 | +21.949% |
| 2026-03-17 | 34.06 | 34.16 | 34.03 | 34.08 | +0.436% | 4,569 | +19.907% |
| 2026-03-16 | 33.84 | 33.99 | 33.84 | 33.93 | +1.344% | 4,942 | +20.430% |
| 2026-03-13 | 33.56 | 33.56 | 33.48 | 33.48 | -0.572% | 2,383 | +22.049% |
| 2026-03-12 | 33.74 | 33.76 | 33.67 | 33.67 | -1.786% | 686 | +21.351% |
| 2026-03-11 | 34.37 | 34.48 | 34.16 | 34.29 | -0.324% | 4,336 | +19.184% |
| 2026-03-10 | 34.44 | 34.76 | 34.40 | 34.40 | -0.338% | 4,191 | +18.799% |
| 2026-03-09 | 33.76 | 34.52 | 33.75 | 34.52 | +1.084% | 5,190 | +18.398% |
| 2026-03-06 | 34.12 | 34.39 | 34.12 | 34.15 | -1.477% | 19,851 | +19.681% |
| 2026-03-05 | 34.45 | 34.94 | 34.33 | 34.66 | -0.141% | 2,038 | +17.913% |
| 2026-03-04 | 34.36 | 34.73 | 34.36 | 34.71 | +1.576% | 8,211 | +17.747% |
| 2026-03-03 | 33.72 | 34.19 | 33.72 | 34.17 | -1.045% | 3,772 | +19.603% |
| 2026-03-02 | 34.34 | 34.64 | 34.24 | 34.53 | +0.422% | 5,307 | +18.353% |
| 2026-02-27 | 34.32 | 34.38 | 34.17 | 34.38 | -0.073% | 4,166 | +18.852% |
| 2026-02-26 | 34.59 | 34.65 | 34.24 | 34.41 | -0.804% | 4,892 | +18.766% |
| 2026-02-25 | 34.69 | 34.76 | 34.65 | 34.69 | +2.050% | 7,054 | +17.811% |
| 2026-02-24 | 33.96 | 34.01 | 33.86 | 33.99 | +1.272% | 8,178 | +20.227% |
| 2026-02-23 | 33.74 | 33.75 | 33.48 | 33.56 | -2.715% | 1,124 | +21.755% |
| 2026-02-20 | 34.58 | 34.58 | 34.44 | 34.50 | +0.837% | 2,796 | +18.449% |
| 2026-02-19 | 34.13 | 34.21 | 34.11 | 34.21 | -0.620% | 1,662 | +19.440% |
| 2026-02-18 | 34.16 | 34.59 | 34.16 | 34.43 | +1.078% | 18,090 | +18.699% |
| 2026-02-17 | 34.07 | 34.20 | 34.04 | 34.06 | -0.024% | 6,630 | +19.979% |
| 2026-02-13 | 34.02 | 34.31 | 34.02 | 34.07 | +0.883% | 3,521 | +19.950% |
| 2026-02-12 | 34.21 | 34.25 | 33.77 | 33.77 | -3.208% | 9,561 | +21.010% |
| 2026-02-11 | 35.09 | 35.15 | 34.67 | 34.89 | -0.338% | 4,738 | +17.128% |
| 2026-02-10 | 35.14 | 35.33 | 35.01 | 35.01 | -0.098% | 9,441 | +16.733% |
| 2026-02-09 | 34.33 | 35.09 | 34.33 | 35.04 | +1.482% | 7,844 | +16.619% |
| 2026-02-06 | 34.16 | 34.53 | 34.12 | 34.53 | +3.179% | 5,931 | +18.346% |
| 2026-02-05 | 33.66 | 33.70 | 33.39 | 33.47 | -1.256% | 5,514 | +22.109% |
| 2026-02-04 | 33.98 | 33.98 | 33.68 | 33.89 | -2.597% | 971 | +20.575% |
| 2026-02-03 | 34.97 | 34.97 | 34.57 | 34.80 | -1.922% | 3,795 | +17.443% |
| 2026-02-02 | 35.66 | 35.67 | 35.47 | 35.48 | +0.446% | 2,636 | +15.186% |
| 2026-01-30 | 35.55 | 35.61 | 35.26 | 35.32 | -2.212% | 4,264 | +15.699% |
| 2026-01-29 | 35.62 | 36.12 | 35.62 | 36.12 | +0.169% | 28,283 | +13.141% |
| 2026-01-28 | 36.06 | 36.13 | 36.03 | 36.06 | -0.179% | 1,667 | +13.332% |
| 2026-01-27 | 36.18 | 36.20 | 36.12 | 36.12 | +0.798% | 2,771 | +13.130% |
| 2026-01-26 | 35.81 | 35.94 | 35.80 | 35.84 | +1.290% | 4,874 | +14.032% |
| 2026-01-23 | 35.06 | 35.53 | 35.06 | 35.38 | +0.306% | 5,024 | +15.503% |
| 2026-01-22 | 35.23 | 35.35 | 35.23 | 35.27 | +0.633% | 5,226 | +15.857% |
| 2026-01-21 | 35.01 | 35.31 | 34.77 | 35.05 | +0.283% | 3,998 | +16.591% |
| 2026-01-20 | 35.33 | 35.33 | 34.95 | 34.95 | -2.456% | 3,204 | +16.920% |
| 2026-01-16 | 36.12 | 36.12 | 35.77 | 35.83 | -0.226% | 9,702 | +14.049% |
| 2026-01-15 | 36.30 | 36.30 | 35.91 | 35.91 | +0.383% | 6,991 | +13.791% |
| 2026-01-14 | 35.51 | 35.78 | 35.47 | 35.78 | -1.455% | 1,869 | +14.227% |
| 2026-01-13 | 36.47 | 36.47 | 36.30 | 36.30 | -0.852% | 3,566 | +12.566% |
| 2026-01-12 | 36.25 | 36.70 | 36.25 | 36.62 | +0.184% | 13,693 | +11.607% |
| 2026-01-09 | 36.31 | 36.59 | 36.31 | 36.55 | +1.229% | 2,566 | +11.813% |
| 2026-01-08 | 36.12 | 36.12 | 35.98 | 36.10 | -0.998% | 1,866 | +13.187% |
| 2026-01-07 | 36.58 | 36.63 | 36.45 | 36.47 | -0.388% | 2,466 | +12.057% |
| 2026-01-06 | 36.42 | 36.61 | 36.41 | 36.61 | +1.035% | 5,203 | +11.623% |
| 2026-01-05 | 36.24 | 36.47 | 36.23 | 36.23 | +1.057% | 2,392 | +12.778% |
| 2026-01-02 | 35.90 | 35.92 | 35.74 | 35.86 | -0.690% | 1,249 | +13.970% |
| 2025-12-31 | 36.31 | 36.34 | 36.10 | 36.10 | -1.017% | 4,978 | +13.184% |
| 2025-12-30 | 36.58 | 36.58 | 36.48 | 36.48 | -0.284% | 5,792 | +12.032% |
| 2025-12-29 | 36.57 | 36.69 | 36.51 | 36.58 | -0.490% | 16,301 | +11.714% |
| 2025-12-26 | 36.81 | 36.82 | 36.76 | 36.76 | -0.024% | 14,343 | +11.167% |
| 2025-12-24 | 36.67 | 36.79 | 36.67 | 36.77 | +0.283% | 21,510 | +11.140% |
| 2025-12-23 | 36.53 | 36.67 | 36.52 | 36.67 | +0.371% | 467,325 | +11.454% |
| 2025-12-22 | 36.55 | 36.55 | 36.52 | 36.53 | +0.575% | 1,080 | +11.868% |
| 2025-12-19 | 36.27 | 36.33 | 36.27 | 36.32 | +1.587% | 1,163 | +12.511% |
| 2025-12-18 | 35.69 | 35.87 | 35.69 | 35.75 | +1.459% | 3,005 | +14.297% |
| 2025-12-17 | 35.93 | 35.93 | 35.24 | 35.24 | -2.012% | 2,087 | +15.965% |
| 2025-12-16 | 35.90 | 35.98 | 35.74 | 35.96 | +0.287% | 2,991 | +13.632% |
| 2025-12-15 | 35.80 | 36.12 | 35.80 | 35.86 | -0.692% | 2,668 | +13.958% |
| 2025-12-12 | 36.83 | 36.83 | 36.11 | 36.11 | -2.319% | 877 | +13.170% |
| 2025-12-11 | 36.56 | 36.97 | 36.56 | 36.97 | -0.063% | 419 | +10.545% |
| 2025-12-10 | 36.95 | 37.07 | 36.77 | 36.99 | +0.356% | 21,174 | +10.476% |
| 2025-12-09 | 36.81 | 36.86 | 36.81 | 36.86 | +0.160% | 1,037 | +10.869% |
| 2025-12-08 | 36.98 | 36.98 | 36.71 | 36.80 | +0.010% | 6,023 | +11.046% |
| 2025-12-05 | 36.57 | 36.84 | 36.57 | 36.80 | +0.698% | 3,441 | +11.057% |
| 2025-12-04 | 36.47 | 36.56 | 36.45 | 36.54 | +0.405% | 1,575 | +11.832% |
| 2025-12-03 | 36.28 | 36.39 | 36.28 | 36.39 | +0.232% | 1,966 | +12.285% |
| 2025-12-02 | 36.31 | 36.38 | 36.31 | 36.31 | +0.576% | 1,424 | +12.545% |
| 2025-12-01 | 36.06 | 36.13 | 36.06 | 36.10 | -0.408% | 880 | +13.193% |
| 2025-11-28 | 36.06 | 36.25 | 36.03 | 36.25 | +0.891% | 7,983 | +12.731% |
| 2025-11-26 | 35.92 | 36.01 | 35.81 | 35.93 | +0.870% | 4,761 | +13.735% |
| 2025-11-25 | 35.53 | 35.62 | 35.23 | 35.62 | +0.224% | 2,163 | +14.725% |
| 2025-11-24 | 35.34 | 35.54 | 35.34 | 35.54 | +2.502% | 4,689 | +14.982% |
| 2025-11-21 | 34.67 | 34.67 | 34.67 | 34.67 | +0.386% | 163 | +17.859% |
| 2025-11-20 | 36.25 | 36.25 | 34.53 | 34.54 | -2.735% | 2,532 | +18.314% |
| 2025-11-19 | 35.34 | 35.53 | 35.34 | 35.51 | +0.476% | 2,559 | +15.078% |
| 2025-11-18 | 35.18 | 35.48 | 35.02 | 35.34 | -1.002% | 7,619 | +15.626% |
| 2025-11-17 | 36.00 | 36.12 | 35.70 | 35.70 | -1.239% | 1,294 | +14.467% |
| 2025-11-14 | 35.79 | 36.40 | 35.79 | 36.15 | -0.197% | 1,909 | +13.049% |
| 2025-11-13 | 36.99 | 36.99 | 36.18 | 36.22 | -2.321% | 1,093 | +12.827% |
| 2025-11-12 | 37.10 | 37.10 | 37.01 | 37.08 | +0.502% | 622 | +10.208% |
| 2025-11-11 | 37.00 | 37.00 | 36.71 | 36.89 | -0.558% | 2,322 | +10.761% |
| 2025-11-10 | 36.86 | 37.12 | 36.86 | 37.10 | +2.019% | 1,890 | +10.143% |
| 2025-11-07 | 35.81 | 36.37 | 35.81 | 36.37 | -0.525% | 1,034 | +12.366% |
| 2025-11-06 | 37.16 | 37.16 | 36.45 | 36.56 | -1.727% | 3,129 | +11.776% |
| 2025-11-05 | 36.89 | 37.29 | 36.89 | 37.20 | +0.671% | 2,883 | +9.847% |
| 2025-11-04 | 37.10 | 37.43 | 36.95 | 36.95 | -1.969% | 2,700 | +10.583% |
| 2025-11-03 | 37.94 | 37.94 | 37.70 | 37.70 | -0.306% | 1,634 | +8.406% |
| 2025-10-31 | 38.04 | 38.04 | 37.66 | 37.81 | -0.058% | 6,798 | +8.074% |
| 2025-10-30 | 38.12 | 38.16 | 37.83 | 37.83 | -1.216% | 2,400 | +8.012% |
| 2025-10-29 | 38.40 | 38.47 | 38.29 | 38.30 | -0.073% | 1,874 | +6.699% |
| 2025-10-28 | 38.40 | 38.44 | 38.30 | 38.33 | +0.113% | 1,995 | +6.621% |
| 2025-10-27 | 38.15 | 38.28 | 38.08 | 38.28 | +1.765% | 3,486 | +6.742% |
| 2025-10-24 | 37.44 | 37.62 | 37.44 | 37.62 | +1.555% | 604 | +8.626% |
| 2025-10-23 | 36.65 | 37.10 | 36.65 | 37.04 | +0.937% | 1,687 | +10.315% |
| 2025-10-22 | 36.53 | 36.70 | 36.50 | 36.70 | -0.950% | 2,296 | +11.349% |
| 2025-10-21 | 37.09 | 37.09 | 37.00 | 37.05 | -0.099% | 1,912 | +10.291% |
| 2025-10-20 | 36.96 | 37.10 | 36.83 | 37.09 | +1.015% | 2,758 | +10.182% |
| 2025-10-17 | 36.48 | 36.73 | 36.38 | 36.72 | +0.220% | 1,542 | +11.301% |
| 2025-10-16 | 37.06 | 37.06 | 36.46 | 36.64 | -0.362% | 1,931 | +11.545% |
| 2025-10-15 | 37.06 | 37.07 | 36.77 | 36.77 | +1.137% | 1,251 | +11.142% |
| 2025-10-14 | 36.33 | 36.65 | 36.31 | 36.35 | -0.578% | 3,023 | +12.405% |
| 2025-10-13 | 36.59 | 36.63 | 36.48 | 36.57 | +1.878% | 1,909 | +11.756% |
| 2025-10-10 | 37.27 | 37.27 | 35.89 | 35.89 | -3.342% | 3,282 | +13.854% |
| 2025-10-09 | 37.37 | 37.37 | 37.08 | 37.13 | -0.447% | 10,501 | +10.049% |
| 2025-10-08 | 36.88 | 37.30 | 36.88 | 37.30 | +1.524% | 13,880 | +9.558% |
| 2025-10-07 | 37.08 | 37.08 | 36.74 | 36.74 | -0.199% | 933 | +11.228% |
| 2025-10-06 | 36.96 | 37.06 | 36.81 | 36.81 | +1.035% | 1,115 | +11.007% |
| 2025-10-03 | 36.65 | 36.66 | 36.44 | 36.44 | -0.325% | 1,316 | +12.155% |
| 2025-10-02 | 36.56 | 36.60 | 36.54 | 36.55 | +0.167% | 909 | +11.790% |
| 2025-10-01 | 36.15 | 36.50 | 36.15 | 36.49 | +0.566% | 1,973 | +11.977% |
| 2025-09-30 | 36.25 | 36.29 | 36.10 | 36.29 | +0.245% | 2,072 | +12.611% |
| 2025-09-29 | 36.41 | 36.44 | 36.17 | 36.20 | +0.291% | 3,499 | +12.887% |
| 2025-09-26 | 36.17 | 36.22 | 35.99 | 36.09 | +0.125% | 63,080 | +13.215% |
| 2025-09-25 | 36.01 | 36.05 | 35.98 | 36.05 | -0.381% | 5,415 | +13.356% |
| 2025-09-24 | 36.58 | 36.58 | 36.15 | 36.19 | -0.677% | 1,353 | +12.924% |
| 2025-09-23 | 36.66 | 36.66 | 36.43 | 36.43 | -0.857% | 2,143 | +12.159% |
| 2025-09-22 | 36.48 | 36.75 | 36.48 | 36.75 | +0.698% | 4,223 | +11.198% |
| 2025-09-19 | 36.26 | 36.50 | 36.22 | 36.49 | +0.995% | 8,216 | +11.974% |
| 2025-09-18 | 36.26 | 36.26 | 36.14 | 36.14 | +0.656% | 504 | +13.088% |
| 2025-09-17 | 35.82 | 35.90 | 35.72 | 35.90 | +0.040% | 7,209 | +13.830% |
| 2025-09-16 | 35.87 | 35.89 | 35.77 | 35.89 | +0.025% | 1,571 | +13.875% |
| 2025-09-15 | 35.74 | 35.88 | 35.70 | 35.88 | +1.185% | 16,158 | +13.903% |
| 2025-09-12 | 35.74 | 35.74 | 35.46 | 35.46 | -0.751% | 2,235 | +15.253% |
| 2025-09-11 | 35.72 | 35.84 | 35.67 | 35.72 | +0.054% | 14,111 | +14.388% |
| 2025-09-10 | 35.88 | 35.88 | 35.71 | 35.71 | +2.081% | 2,917 | +14.450% |
| 2025-09-09 | 34.78 | 34.98 | 34.78 | 34.98 | +0.511% | 7,370 | +16.832% |
| 2025-09-08 | 34.83 | 34.88 | 34.77 | 34.80 | +0.840% | 6,375 | +17.428% |
| 2025-09-05 | 34.58 | 34.58 | 34.38 | 34.51 | +0.183% | 8,562 | +18.415% |
| 2025-09-04 | 34.13 | 34.45 | 34.10 | 34.45 | +0.722% | 23,231 | +18.632% |
| 2025-09-03 | 34.15 | 34.20 | 34.02 | 34.20 | +0.855% | 6,238 | +19.488% |
| 2025-09-02 | 33.62 | 33.91 | 33.55 | 33.91 | -0.564% | 1,598 | +20.510% |
| 2025-08-29 | 34.11 | 34.13 | 34.03 | 34.10 | -1.211% | 14,505 | +19.831% |
| 2025-08-28 | 34.40 | 34.56 | 34.37 | 34.52 | +1.025% | 2,816 | +18.380% |
| 2025-08-27 | 34.06 | 34.17 | 34.04 | 34.17 | +0.352% | 1,415 | +19.593% |
| 2025-08-26 | 34.04 | 34.07 | 33.94 | 34.05 | +0.309% | 5,298 | +20.015% |
| 2025-08-25 | 33.91 | 34.11 | 33.91 | 33.95 | -0.147% | 5,197 | +20.386% |
| 2025-08-22 | 33.70 | 34.13 | 33.70 | 33.99 | +1.145% | 4,477 | +20.209% |
| 2025-08-21 | 33.70 | 33.72 | 33.51 | 33.61 | -0.440% | 4,816 | +21.586% |
| 2025-08-20 | 33.40 | 33.76 | 33.33 | 33.76 | -0.152% | 3,625 | +21.051% |
| 2025-08-19 | 34.03 | 34.03 | 33.81 | 33.81 | -1.457% | 1,255 | +20.867% |
| 2025-08-18 | 34.22 | 34.31 | 34.15 | 34.31 | +0.233% | 3,819 | +19.105% |
| 2025-08-15 | 34.25 | 34.28 | 34.21 | 34.23 | -0.261% | 5,189 | +19.383% |
| 2025-08-14 | 34.28 | 34.32 | 34.26 | 34.32 | -0.082% | 7,497 | +19.071% |
| 2025-08-13 | 34.61 | 34.61 | 34.35 | 34.35 | -0.260% | 3,191 | +18.973% |
| 2025-08-12 | 34.03 | 34.44 | 34.03 | 34.44 | +1.484% | 6,464 | +18.664% |
| 2025-08-11 | 34.18 | 34.26 | 33.93 | 33.93 | -0.545% | 5,342 | +20.425% |
| 2025-08-08 | 34.07 | 34.14 | 34.01 | 34.12 | +1.041% | 7,265 | +19.768% |
| 2025-08-07 | 34.06 | 34.09 | 33.58 | 33.77 | -0.649% | 3,224 | +21.016% |
| 2025-08-06 | 33.65 | 34.01 | 33.65 | 33.99 | +1.381% | 4,851 | +20.230% |
| 2025-08-05 | 33.63 | 33.68 | 33.53 | 33.53 | -1.166% | 3,299 | +21.891% |
| 2025-08-04 | 33.83 | 33.92 | 33.77 | 33.92 | +1.866% | 3,033 | +20.469% |
| 2025-08-01 | 33.61 | 33.61 | 33.20 | 33.30 | -1.655% | 4,533 | +22.718% |
| 2025-07-31 | 34.30 | 34.34 | 33.86 | 33.86 | -0.554% | 6,417 | +20.687% |
| 2025-07-30 | 34.12 | 34.12 | 33.99 | 34.05 | -0.066% | 9,277 | +20.019% |
| 2025-07-29 | 34.35 | 34.35 | 34.07 | 34.07 | -0.172% | 4,094 | +19.939% |
| 2025-07-28 | 34.08 | 34.13 | 33.94 | 34.13 | +0.549% | 3,091 | +19.733% |
| 2025-07-25 | 33.94 | 34.00 | 33.94 | 33.94 | -0.084% | 3,018 | +20.391% |
| 2025-07-24 | 34.09 | 34.09 | 33.91 | 33.97 | +0.487% | 13,514 | +20.290% |
| 2025-07-23 | 33.66 | 33.83 | 33.66 | 33.81 | +0.558% | 1,212 | +20.876% |
| 2025-07-22 | 33.66 | 33.68 | 33.56 | 33.62 | -0.943% | 2,361 | +21.550% |
| 2025-07-21 | 33.85 | 34.02 | 33.81 | 33.94 | +0.756% | 3,405 | +20.404% |
| 2025-07-18 | 33.96 | 33.96 | 33.67 | 33.69 | -0.323% | 6,003 | +21.313% |
| 2025-07-17 | 33.54 | 33.83 | 33.54 | 33.79 | +0.910% | 15,687 | +20.921% |
| 2025-07-16 | 33.43 | 33.49 | 33.38 | 33.49 | +0.343% | 972 | +22.021% |
| 2025-07-15 | 33.41 | 33.48 | 33.38 | 33.38 | +0.107% | 4,850 | +22.440% |
| 2025-07-14 | 33.21 | 33.34 | 33.21 | 33.34 | +0.438% | 598 | +22.570% |
| 2025-07-11 | 33.44 | 33.44 | 33.19 | 33.19 | -0.884% | 5,531 | +23.107% |
| 2025-07-10 | 33.94 | 33.94 | 33.45 | 33.49 | -0.988% | 4,356 | +22.019% |
| 2025-07-09 | 33.83 | 33.83 | 33.71 | 33.82 | +0.371% | 7,278 | +20.813% |
| 2025-07-08 | 33.80 | 33.80 | 33.60 | 33.70 | +0.035% | 19,732 | +21.261% |
| 2025-07-07 | 33.81 | 33.81 | 33.63 | 33.69 | -0.771% | 2,313 | +21.303% |
| 2025-07-03 | 33.91 | 33.96 | 33.87 | 33.95 | +1.456% | 1,602 | +20.367% |
| 2025-07-02 | 33.34 | 33.46 | 33.31 | 33.46 | +0.341% | 1,465 | +22.120% |
| 2025-07-01 | 33.38 | 33.43 | 33.34 | 33.35 | -0.982% | 4,049 | +22.536% |
| 2025-06-30 | 33.53 | 33.68 | 33.53 | 33.68 | +1.427% | 2,925 | +21.333% |
| 2025-06-27 | 33.24 | 33.24 | 33.19 | 33.21 | +0.208% | 1,073 | +23.065% |
| 2025-06-26 | 32.92 | 33.14 | 32.92 | 33.14 | +1.023% | 2,675 | +23.321% |
| 2025-06-25 | 32.98 | 32.98 | 32.80 | 32.80 | +0.148% | 347 | +24.582% |
| 2025-06-24 | 32.64 | 32.76 | 32.60 | 32.75 | +1.691% | 8,058 | +24.767% |
| 2025-06-23 | 31.68 | 32.21 | 31.68 | 32.21 | +1.380% | 14,908 | +26.877% |
| 2025-06-20 | 32.21 | 32.21 | 31.77 | 31.77 | -0.721% | 1,921 | +28.628% |
| 2025-06-18 | 32.17 | 32.18 | 32.00 | 32.00 | -0.733% | 1,419 | +27.700% |
| 2025-06-17 | 32.48 | 32.48 | 32.24 | 32.24 | -0.708% | 2,901 | +26.763% |
| 2025-06-16 | 32.50 | 32.52 | 32.47 | 32.47 | +1.324% | 629 | +25.866% |
| 2025-06-13 | 32.29 | 32.29 | 32.04 | 32.04 | -1.450% | 1,729 | +27.532% |
| 2025-06-12 | 32.58 | 32.58 | 32.51 | 32.51 | +0.777% | 1,175 | +25.683% |
| 2025-06-11 | 32.29 | 32.41 | 32.18 | 32.26 | -0.019% | 1,001 | +26.660% |
| 2025-06-10 | 32.19 | 32.27 | 32.01 | 32.27 | +0.308% | 858 | +26.636% |
| 2025-06-09 | 32.28 | 32.29 | 32.17 | 32.17 | -0.255% | 1,262 | +27.026% |
| 2025-06-06 | 32.20 | 32.25 | 32.20 | 32.25 | +0.904% | 907 | +26.702% |
| 2025-06-05 | 32.24 | 32.27 | 31.89 | 31.96 | +0.138% | 2,369 | +27.847% |
| 2025-06-04 | 31.98 | 31.99 | 31.92 | 31.92 | +0.330% | 6,721 | +28.023% |
| 2025-06-03 | 31.68 | 31.82 | 31.68 | 31.82 | +0.967% | 2,158 | +28.445% |
| 2025-06-02 | 31.28 | 31.52 | 31.28 | 31.51 | +0.704% | 3,306 | +29.687% |
| 2025-05-30 | 31.19 | 31.29 | 31.19 | 31.29 | +0.296% | 451 | +30.601% |
| 2025-05-29 | 31.33 | 31.33 | 31.09 | 31.20 | -0.478% | 6,801 | +30.988% |
| 2025-05-28 | 31.39 | 31.43 | 31.35 | 31.35 | -0.021% | 4,500 | +30.362% |
| 2025-05-27 | 31.16 | 31.41 | 31.16 | 31.35 | +2.130% | 2,727 | +30.335% |
| 2025-05-23 | 30.70 | 30.70 | 30.70 | 30.70 | -0.904% | 79 | +33.111% |
| 2025-05-22 | 31.12 | 31.20 | 30.98 | 30.98 | -0.067% | 5,907 | +31.908% |
| 2025-05-21 | 31.38 | 31.55 | 31.00 | 31.00 | -1.215% | 1,969 | +31.820% |
| 2025-05-20 | 31.40 | 31.40 | 31.30 | 31.38 | -0.407% | 1,813 | +30.218% |
| 2025-05-19 | 31.37 | 31.54 | 31.37 | 31.51 | +0.110% | 2,758 | +29.688% |
| 2025-05-16 | 31.38 | 31.48 | 31.38 | 31.48 | +0.305% | 710 | +29.831% |
| 2025-05-15 | 31.39 | 31.53 | 31.38 | 31.38 | +0.096% | 7,598 | +30.226% |
| 2025-05-14 | 31.31 | 31.38 | 31.29 | 31.35 | +0.264% | 6,196 | +30.351% |
| 2025-05-13 | 30.89 | 31.34 | 30.89 | 31.27 | +1.855% | 3,887 | +30.694% |
| 2025-05-12 | 30.48 | 30.70 | 30.37 | 30.70 | +3.500% | 3,561 | +33.119% |
| 2025-05-09 | 29.64 | 29.66 | 29.64 | 29.66 | -0.470% | 1,075 | +37.778% |
| 2025-05-08 | 29.71 | 30.07 | 29.69 | 29.80 | +0.691% | 6,527 | +37.130% |
| 2025-05-07 | 29.51 | 29.60 | 29.24 | 29.60 | +0.495% | 1,820 | +38.077% |
| 2025-05-06 | 29.21 | 29.54 | 29.21 | 29.45 | -0.270% | 6,617 | +38.761% |
| 2025-05-05 | 29.52 | 29.67 | 29.52 | 29.53 | -0.406% | 2,189 | +38.386% |
| 2025-05-02 | 29.43 | 29.71 | 29.43 | 29.65 | +2.206% | 7,516 | +37.825% |
| 2025-05-01 | 29.18 | 29.29 | 29.01 | 29.01 | +0.659% | 10,354 | +40.865% |
| 2025-04-30 | 28.06 | 28.83 | 28.06 | 28.82 | +0.558% | 2,208 | +41.794% |
| 2025-04-29 | 28.49 | 28.66 | 28.49 | 28.66 | +0.809% | 2,609 | +42.585% |
| 2025-04-28 | 28.37 | 28.43 | 28.10 | 28.43 | +0.282% | 9,482 | +43.739% |
| 2025-04-25 | 28.25 | 28.40 | 28.09 | 28.35 | +0.586% | 4,816 | +44.145% |
| 2025-04-24 | 27.73 | 28.19 | 27.70 | 28.18 | +2.751% | 4,684 | +44.990% |
| 2025-04-23 | 27.72 | 27.94 | 27.34 | 27.43 | +2.504% | 7,507 | +48.979% |
| 2025-04-22 | 26.53 | 26.81 | 26.47 | 26.76 | +2.649% | 11,358 | +52.709% |
| 2025-04-21 | 26.08 | 26.08 | 25.59 | 26.07 | -2.399% | 18,391 | +56.755% |
| 2025-04-17 | 26.87 | 26.94 | 26.70 | 26.71 | -0.373% | 8,247 | +52.995% |
| 2025-04-16 | 26.98 | 27.17 | 26.52 | 26.81 | -2.651% | 6,578 | +52.424% |
| 2025-04-15 | 27.58 | 27.75 | 27.49 | 27.54 | +0.658% | 9,245 | +48.384% |
| 2025-04-14 | 27.92 | 27.92 | 27.25 | 27.36 | 0.000% | 6,049 | +49.360% |