SLVY
FT Vest Silver Strategy & Target Income ETF
stockBATSETF
At CloseSep 30, 2026 3:32:58 PM EDT
20.50USD-0.870%(-0.18)2,037
After-hoursOct 1, 2026 4:10:30 PM EDT
20.54USD+0.205%(+0.04)
SLVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.62 | 20.71 | 20.41 | 20.41 | -0.655% | 2,037 | 0.000% |
| 2026-10-01 | 20.43 | 20.54 | 20.43 | 20.54 | +0.384% | 1,298 | -0.655% |
| 2026-09-30 | 20.68 | 20.69 | 20.46 | 20.46 | -1.682% | 2,386 | -0.273% |
| 2026-09-29 | 20.68 | 20.84 | 20.68 | 20.81 | +0.849% | 2,997 | -1.950% |
| 2026-09-28 | 20.84 | 20.92 | 20.64 | 20.64 | -5.330% | 10,669 | -1.118% |
| 2026-09-25 | 21.86 | 21.86 | 21.80 | 21.80 | +0.887% | 691 | -6.388% |
| 2026-09-24 | 21.61 | 21.61 | 21.61 | 21.61 | -0.812% | 72 | -5.558% |
| 2026-09-23 | 21.79 | 21.79 | 21.79 | 21.79 | -4.320% | 135 | -6.325% |
| 2026-09-22 | 22.33 | 22.77 | 22.33 | 22.77 | +1.958% | 3,598 | -10.372% |
| 2026-09-21 | 22.37 | 22.43 | 22.33 | 22.33 | -0.570% | 4,039 | -8.618% |
| 2026-09-18 | 22.46 | 22.46 | 22.45 | 22.46 | +1.720% | 1,048 | -9.138% |
| 2026-09-17 | 22.23 | 22.23 | 22.08 | 22.08 | +3.351% | 8,248 | -7.576% |
| 2026-09-16 | 21.76 | 21.80 | 21.17 | 21.36 | -1.000% | 2,391 | -4.478% |
| 2026-09-15 | 21.43 | 21.58 | 21.43 | 21.58 | +1.125% | 1,543 | -5.433% |
| 2026-09-14 | 21.44 | 21.59 | 21.22 | 21.34 | -1.883% | 8,020 | -4.370% |
| 2026-09-11 | 21.75 | 21.75 | 21.75 | 21.75 | +0.923% | 69 | -6.171% |
| 2026-09-10 | 21.82 | 21.89 | 21.52 | 21.55 | -4.811% | 4,849 | -5.305% |
| 2026-09-09 | 22.86 | 22.97 | 22.64 | 22.64 | +2.087% | 4,603 | -9.860% |
| 2026-09-08 | 22.33 | 22.42 | 22.18 | 22.18 | -0.663% | 3,310 | -7.979% |
| 2026-09-04 | 22.32 | 22.32 | 22.32 | 22.32 | -1.068% | 27 | -8.589% |
| 2026-09-03 | 22.33 | 22.67 | 22.27 | 22.57 | +2.437% | 1,011 | -9.566% |
| 2026-09-02 | 22.06 | 22.06 | 21.96 | 22.03 | +1.726% | 1,606 | -7.362% |
| 2026-09-01 | 21.66 | 21.66 | 21.66 | 21.66 | -3.966% | 41 | -5.763% |
| 2026-08-31 | 22.50 | 22.55 | 22.49 | 22.55 | +0.155% | 1,043 | -9.500% |
| 2026-08-28 | 22.51 | 22.51 | 22.51 | 22.51 | -3.776% | 14 | -9.360% |
| 2026-08-27 | 23.37 | 23.40 | 23.37 | 23.40 | +1.621% | 2,035 | -12.782% |
| 2026-08-26 | 23.03 | 23.03 | 23.03 | 23.03 | -0.981% | 172 | -11.368% |
| 2026-08-25 | 23.18 | 23.25 | 23.17 | 23.25 | +0.155% | 794 | -12.238% |
| 2026-08-24 | 23.26 | 23.29 | 23.22 | 23.22 | -0.790% | 683 | -12.101% |
| 2026-08-21 | 23.40 | 23.40 | 23.40 | 23.40 | +1.499% | 118 | -12.795% |
| 2026-08-20 | 23.06 | 23.06 | 23.06 | 23.06 | +2.442% | 38 | -11.488% |
| 2026-08-19 | 22.51 | 22.51 | 22.51 | 22.51 | +4.021% | 31 | -9.326% |
| 2026-08-18 | 21.64 | 21.64 | 21.64 | 21.64 | -3.243% | 109 | -5.680% |
| 2026-08-17 | 22.46 | 22.46 | 22.36 | 22.36 | +1.626% | 730 | -8.738% |
| 2026-08-14 | 22.00 | 22.00 | 22.00 | 22.00 | +0.543% | 74 | -7.254% |
| 2026-08-13 | 21.88 | 21.88 | 21.88 | 21.88 | -1.260% | 14 | -6.751% |
| 2026-08-12 | 22.16 | 22.16 | 22.16 | 22.16 | +0.675% | 40 | -7.926% |
| 2026-08-11 | 22.01 | 22.02 | 22.01 | 22.02 | -1.278% | 1,374 | -7.304% |
| 2026-08-10 | 22.30 | 22.30 | 22.30 | 22.30 | +3.068% | 87 | -8.488% |
| 2026-08-07 | 21.61 | 21.64 | 21.61 | 21.64 | +2.594% | 136 | -5.681% |
| 2026-08-06 | 21.08 | 21.09 | 21.02 | 21.09 | -0.390% | 354 | -3.234% |
| 2026-08-05 | 21.24 | 21.24 | 21.17 | 21.17 | +3.799% | 963 | -3.611% |
| 2026-08-04 | 20.40 | 20.40 | 20.40 | 20.40 | +2.363% | 20 | +0.050% |
| 2026-08-03 | 19.93 | 19.93 | 19.93 | 19.93 | -0.336% | 56 | +2.415% |
| 2026-07-31 | 19.89 | 19.99 | 19.80 | 19.99 | -1.910% | 1,440 | +2.071% |
| 2026-07-30 | 20.38 | 20.38 | 20.38 | 20.38 | +2.894% | 8 | +0.121% |
| 2026-07-29 | 19.89 | 19.89 | 19.81 | 19.81 | +0.430% | 1,008 | +3.018% |
| 2026-07-28 | 19.72 | 19.72 | 19.72 | 19.72 | -2.168% | 8 | +3.461% |
| 2026-07-27 | 20.10 | 20.16 | 20.10 | 20.16 | +0.625% | 1,036 | +1.218% |
| 2026-07-24 | 20.19 | 20.19 | 20.04 | 20.04 | +1.111% | 380 | +1.851% |
| 2026-07-23 | 19.96 | 19.96 | 19.82 | 19.82 | -3.219% | 2,792 | +2.982% |
| 2026-07-22 | 20.48 | 20.48 | 20.48 | 20.48 | +1.401% | 136 | -0.333% |
| 2026-07-21 | 20.19 | 20.19 | 20.19 | 20.19 | +3.929% | 101 | +1.063% |
| 2026-07-20 | 19.51 | 19.51 | 19.43 | 19.43 | +0.397% | 1,010 | +5.034% |
| 2026-07-17 | 19.35 | 19.35 | 19.35 | 19.35 | +0.910% | 24 | +5.451% |
| 2026-07-16 | 19.30 | 19.30 | 19.18 | 19.18 | -3.445% | 263 | +6.410% |
| 2026-07-15 | 19.86 | 19.86 | 19.86 | 19.86 | -1.782% | 87 | +2.745% |
| 2026-07-14 | 20.20 | 20.22 | 20.20 | 20.22 | +1.910% | 1,133 | +0.914% |
| 2026-07-13 | 19.84 | 19.84 | 19.84 | 19.84 | -3.179% | 168 | +2.842% |
| 2026-07-10 | 20.46 | 20.50 | 20.46 | 20.50 | -0.288% | 164 | -0.427% |
| 2026-07-09 | 20.64 | 20.68 | 20.55 | 20.55 | -60.488% | 805 | -0.714% |
| 2012-10-16 | 52.02 | 52.02 | 52.02 | 52.02 | +0.077% | 341 | -60.770% |
| 2012-10-11 | 51.98 | 51.98 | 51.98 | 51.98 | +0.443% | 250 | -60.740% |
| 2012-10-10 | 51.75 | 51.75 | 51.75 | 51.75 | -0.268% | 1,000 | -60.566% |
| 2012-10-09 | 51.89 | 51.89 | 51.89 | 51.89 | -1.200% | 184 | -60.672% |
| 2012-10-08 | 52.33 | 52.53 | 52.33 | 52.52 | +0.057% | 1,144 | -61.143% |
| 2012-10-05 | 52.63 | 52.81 | 52.49 | 52.49 | -0.019% | 4,189 | -61.121% |
| 2012-10-04 | 52.50 | 52.50 | 52.50 | 52.50 | -0.019% | 308 | -61.129% |
| 2012-10-03 | 52.41 | 52.58 | 52.29 | 52.51 | +0.536% | 2,050 | -61.136% |
| 2012-10-01 | 52.23 | 52.23 | 52.23 | 52.23 | +0.096% | 226 | -60.928% |
| 2012-09-28 | 52.18 | 52.18 | 52.18 | 52.18 | -0.344% | 306 | -60.890% |
| 2012-09-27 | 52.36 | 52.36 | 52.36 | 52.36 | +0.886% | 183 | -61.025% |
| 2012-09-26 | 52.34 | 52.34 | 51.90 | 51.90 | -1.637% | 1,044 | -60.679% |
| 2012-09-25 | 53.15 | 53.15 | 52.76 | 52.76 | -0.558% | 850 | -61.323% |
| 2012-09-24 | 53.06 | 53.06 | 53.06 | 53.06 | -0.588% | 100 | -61.539% |
| 2012-09-21 | 53.50 | 53.50 | 53.35 | 53.37 | +0.108% | 908 | -61.765% |
| 2012-09-20 | 53.24 | 53.32 | 53.24 | 53.32 | -0.250% | 500 | -61.724% |
| 2012-09-19 | 53.36 | 53.63 | 53.36 | 53.45 | +0.263% | 1,306 | -61.819% |
| 2012-09-18 | 53.43 | 53.43 | 53.26 | 53.31 | -0.782% | 1,804 | -61.719% |
| 2012-09-17 | 53.80 | 53.80 | 53.73 | 53.73 | -0.260% | 450 | -62.018% |
| 2012-09-14 | 53.53 | 53.97 | 53.51 | 53.87 | +0.994% | 2,829 | -62.117% |
| 2012-09-13 | 53.32 | 53.62 | 53.32 | 53.34 | +0.737% | 660 | -61.741% |
| 2012-09-11 | 52.83 | 52.95 | 52.83 | 52.95 | +0.208% | 266 | -61.459% |
| 2012-09-10 | 52.74 | 52.84 | 52.74 | 52.84 | -0.132% | 302 | -61.379% |
| 2012-09-07 | 52.91 | 52.91 | 52.91 | 52.91 | +0.647% | 136 | -61.430% |
| 2012-09-06 | 52.57 | 52.57 | 52.57 | 52.57 | +1.628% | 1,148 | -61.180% |
| 2012-09-05 | 51.66 | 51.78 | 51.66 | 51.73 | +1.707% | 1,424 | -60.548% |
| 2012-09-04 | 50.86 | 50.86 | 50.86 | 50.86 | -0.411% | 113 | -59.875% |
| 2012-08-31 | 51.59 | 51.59 | 51.07 | 51.07 | -0.166% | 1,237 | -60.040% |
| 2012-08-30 | 51.31 | 51.31 | 51.15 | 51.15 | -0.765% | 1,379 | -60.106% |
| 2012-08-29 | 51.41 | 51.55 | 51.30 | 51.55 | +0.257% | 650 | -60.411% |
| 2012-08-28 | 51.15 | 51.42 | 51.04 | 51.42 | +0.778% | 1,276 | -60.310% |
| 2012-08-27 | 51.18 | 51.24 | 50.95 | 51.02 | -0.176% | 6,172 | -60.001% |
| 2012-08-24 | 50.82 | 51.15 | 50.82 | 51.11 | +0.216% | 12,262 | -60.071% |
| 2012-08-23 | 50.91 | 51.25 | 50.91 | 51.00 | -0.720% | 4,545 | -59.985% |
| 2012-08-20 | 51.80 | 51.80 | 51.25 | 51.37 | -0.411% | 3,094 | -60.274% |
| 2012-08-17 | 51.54 | 51.81 | 51.36 | 51.58 | +0.023% | 2,712 | -60.437% |
| 2012-08-16 | 51.00 | 51.57 | 50.83 | 51.57 | +1.257% | 1,697 | -60.428% |
| 2012-08-15 | 50.93 | 50.93 | 50.93 | 50.93 | -0.196% | 120 | -59.930% |
| 2012-08-14 | 51.03 | 51.03 | 51.03 | 51.03 | +0.950% | 225 | -60.009% |
| 2012-08-13 | 50.70 | 50.74 | 50.50 | 50.55 | -0.382% | 1,296 | -59.629% |
| 2012-08-10 | 50.84 | 50.84 | 50.64 | 50.74 | -0.619% | 844 | -59.783% |
| 2012-08-09 | 50.59 | 51.06 | 50.59 | 51.06 | +0.770% | 1,592 | -60.032% |
| 2012-08-08 | 50.67 | 50.67 | 50.67 | 50.67 | -0.298% | 2,000 | -59.725% |
| 2012-08-07 | 50.57 | 50.82 | 50.53 | 50.82 | +0.498% | 2,452 | -59.845% |
| 2012-08-06 | 50.30 | 50.70 | 50.16 | 50.57 | +0.437% | 11,087 | -59.645% |
| 2012-08-03 | 50.42 | 50.42 | 50.35 | 50.35 | +3.007% | 680 | -59.469% |
| 2012-08-02 | 48.91 | 49.03 | 48.88 | 48.88 | -1.067% | 1,792 | -58.250% |
| 2012-08-01 | 50.51 | 50.51 | 49.41 | 49.41 | -1.320% | 1,546 | -58.695% |
| 2012-07-31 | 50.35 | 50.45 | 50.07 | 50.07 | -0.580% | 825 | -59.240% |
| 2012-07-30 | 50.36 | 50.36 | 50.36 | 50.36 | +0.740% | 180 | -59.477% |
| 2012-07-27 | 49.81 | 49.99 | 49.81 | 49.99 | +1.482% | 752 | -59.177% |
| 2012-07-26 | 49.10 | 49.26 | 49.10 | 49.26 | +0.967% | 1,534 | -58.572% |
| 2012-07-25 | 48.67 | 48.93 | 48.67 | 48.79 | +0.201% | 752 | -58.171% |
| 2012-07-24 | 48.60 | 48.77 | 48.60 | 48.69 | -1.537% | 1,904 | -58.087% |
| 2012-07-23 | 49.50 | 49.50 | 49.21 | 49.45 | -1.415% | 1,674 | -58.731% |
| 2012-07-20 | 50.27 | 50.31 | 50.12 | 50.16 | -1.454% | 900 | -59.315% |
| 2012-07-19 | 50.85 | 50.90 | 50.85 | 50.90 | +0.217% | 1,253 | -59.907% |
| 2012-07-17 | 50.69 | 50.92 | 50.69 | 50.79 | +0.355% | 4,638 | -59.820% |
| 2012-07-16 | 50.63 | 50.72 | 50.61 | 50.61 | +0.357% | 3,713 | -59.677% |
| 2012-07-13 | 50.43 | 50.43 | 50.43 | 50.43 | +0.040% | 100 | -59.533% |
| 2012-07-12 | 49.86 | 50.45 | 49.82 | 50.41 | -0.257% | 2,201 | -59.517% |
| 2012-07-11 | 50.58 | 50.64 | 50.46 | 50.54 | -0.746% | 700 | -59.621% |
| 2012-07-10 | 51.54 | 51.54 | 50.92 | 50.92 | -0.255% | 700 | -59.922% |
| 2012-07-09 | 51.20 | 51.20 | 51.05 | 51.05 | -0.351% | 661 | -60.024% |
| 2012-07-06 | 51.50 | 51.50 | 51.23 | 51.23 | -1.062% | 3,084 | -60.165% |
| 2012-07-05 | 51.67 | 51.78 | 51.67 | 51.78 | -0.039% | 520 | -60.588% |
| 2012-07-03 | 51.63 | 51.80 | 51.63 | 51.80 | +1.929% | 630 | -60.603% |
| 2012-07-02 | 50.82 | 50.82 | 50.82 | 50.82 | +0.474% | 730 | -59.843% |
| 2012-06-29 | 50.35 | 50.58 | 50.35 | 50.58 | +2.389% | 2,601 | -59.653% |
| 2012-06-28 | 49.01 | 49.41 | 48.76 | 49.40 | +0.548% | 3,031 | -58.689% |
| 2012-06-27 | 48.78 | 49.31 | 48.78 | 49.13 | +1.301% | 1,456 | -58.463% |
| 2012-06-25 | 48.58 | 48.58 | 48.50 | 48.50 | -1.822% | 200 | -57.923% |
| 2012-06-22 | 49.08 | 49.40 | 49.03 | 49.40 | +1.126% | 600 | -58.689% |
| 2012-06-21 | 49.65 | 49.65 | 48.85 | 48.85 | -1.965% | 500 | -58.224% |
| 2012-06-20 | 50.11 | 50.11 | 49.83 | 49.83 | -0.242% | 1,625 | -59.045% |
| 2012-06-19 | 49.60 | 49.95 | 49.37 | 49.95 | +1.154% | 800 | -59.144% |
| 2012-06-18 | 49.10 | 49.40 | 49.00 | 49.38 | +0.407% | 3,766 | -58.673% |
| 2012-06-15 | 48.86 | 49.18 | 48.86 | 49.18 | +0.958% | 1,128 | -58.504% |
| 2012-06-14 | 48.71 | 48.71 | 48.71 | 48.71 | +0.814% | 350 | -58.107% |
| 2012-06-13 | 48.74 | 48.90 | 48.32 | 48.32 | -0.943% | 3,077 | -57.766% |
| 2012-06-12 | 48.15 | 48.78 | 48.15 | 48.78 | +0.933% | 10,795 | -58.164% |
| 2012-06-11 | 48.95 | 49.00 | 48.33 | 48.33 | -1.598% | 16,534 | -57.774% |
| 2012-06-08 | 48.57 | 49.11 | 48.57 | 49.11 | +0.356% | 2,399 | -58.449% |
| 2012-06-07 | 48.94 | 48.94 | 48.94 | 48.94 | +0.164% | 1,000 | -58.301% |
| 2012-06-06 | 48.19 | 48.86 | 48.19 | 48.86 | +2.218% | 6,013 | -58.233% |
| 2012-06-05 | 47.78 | 47.84 | 47.30 | 47.80 | +0.695% | 25,394 | -57.306% |
| 2012-06-04 | 47.26 | 47.47 | 47.14 | 47.47 | -0.440% | 2,530 | -57.010% |
| 2012-06-01 | 47.95 | 47.95 | 47.60 | 47.68 | -0.729% | 5,237 | -57.199% |
| 2012-05-31 | 48.03 | 48.03 | 48.03 | 48.03 | -1.193% | 126 | -57.511% |
| 2012-05-30 | 48.91 | 48.91 | 48.41 | 48.61 | -1.115% | 6,292 | -58.018% |
| 2012-05-29 | 48.94 | 49.16 | 48.94 | 49.16 | +0.804% | 1,277 | -58.486% |
| 2012-05-25 | 48.71 | 48.77 | 48.63 | 48.77 | +0.525% | 2,100 | -58.152% |
| 2012-05-24 | 48.65 | 48.65 | 48.51 | 48.51 | -0.100% | 892 | -57.932% |
| 2012-05-23 | 47.95 | 48.56 | 47.70 | 48.56 | -0.062% | 95,601 | -57.975% |
| 2012-05-22 | 48.50 | 48.87 | 48.50 | 48.59 | +0.364% | 2,410 | -58.001% |
| 2012-05-21 | 47.76 | 48.41 | 47.56 | 48.41 | +1.221% | 1,069 | -57.848% |
| 2012-05-18 | 48.22 | 48.27 | 47.65 | 47.83 | -0.644% | 66,338 | -57.333% |
| 2012-05-17 | 49.24 | 49.24 | 48.14 | 48.14 | -2.391% | 2,115 | -57.608% |
| 2012-05-16 | 49.64 | 49.64 | 49.32 | 49.32 | -0.164% | 1,200 | -58.621% |
| 2012-05-15 | 49.43 | 49.43 | 49.40 | 49.40 | -0.633% | 606 | -58.689% |
| 2012-05-14 | 49.92 | 49.92 | 49.55 | 49.71 | -0.947% | 2,371 | -58.951% |
| 2012-05-11 | 50.19 | 50.19 | 50.19 | 50.19 | -0.446% | 120 | -59.340% |
| 2012-05-10 | 50.40 | 50.41 | 50.40 | 50.41 | +0.488% | 320 | -59.521% |
| 2012-05-09 | 49.78 | 50.20 | 49.78 | 50.17 | +0.598% | 918 | -59.323% |
| 2012-05-08 | 49.98 | 49.98 | 49.87 | 49.87 | -0.336% | 399 | -59.080% |
| 2012-05-04 | 50.31 | 50.42 | 50.02 | 50.04 | -1.224% | 2,208 | -59.218% |
| 2012-05-03 | 51.13 | 51.13 | 50.66 | 50.66 | -0.706% | 4,190 | -59.717% |
| 2012-05-02 | 50.61 | 51.02 | 50.50 | 51.02 | +0.216% | 2,941 | -60.001% |
| 2012-05-01 | 50.93 | 51.47 | 50.91 | 50.91 | -0.368% | 3,312 | -59.915% |
| 2012-04-30 | 51.23 | 51.23 | 51.00 | 51.10 | -0.490% | 1,725 | -60.062% |
| 2012-04-27 | 51.16 | 51.35 | 50.90 | 51.35 | +0.564% | 2,927 | -60.258% |
| 2012-04-26 | 50.66 | 51.06 | 50.66 | 51.06 | +1.111% | 672 | -60.034% |
| 2012-04-25 | 50.46 | 50.50 | 50.46 | 50.50 | +1.325% | 350 | -59.590% |
| 2012-04-24 | 49.49 | 49.88 | 49.45 | 49.84 | +0.831% | 1,634 | -59.055% |
| 2012-04-23 | 49.45 | 49.45 | 49.24 | 49.43 | -0.559% | 5,893 | -58.714% |
| 2012-04-19 | 49.76 | 49.76 | 49.71 | 49.71 | -1.509% | 200 | -58.945% |
| 2012-04-17 | 50.45 | 50.47 | 50.45 | 50.47 | +1.304% | 207 | -59.565% |
| 2012-04-16 | 49.66 | 49.82 | 49.26 | 49.82 | +0.728% | 1,942 | -59.038% |
| 2012-04-13 | 49.46 | 49.46 | 49.46 | 49.46 | -1.040% | 232 | -58.739% |
| 2012-04-12 | 49.98 | 49.98 | 49.98 | 49.98 | +1.256% | 100 | -59.169% |
| 2012-04-11 | 49.20 | 49.36 | 49.20 | 49.36 | +1.148% | 365 | -58.656% |
| 2012-04-10 | 49.00 | 49.00 | 48.77 | 48.80 | -1.688% | 18,497 | -58.181% |
| 2012-04-09 | 49.76 | 49.76 | 49.49 | 49.64 | -1.296% | 1,677 | -58.887% |
| 2012-04-05 | 50.38 | 50.38 | 50.29 | 50.29 | -1.796% | 323 | -59.420% |
| 2012-04-03 | 51.21 | 51.21 | 51.21 | 51.21 | -0.583% | 466 | -60.149% |
| 2012-04-02 | 51.07 | 51.51 | 51.07 | 51.51 | +1.139% | 865 | -60.381% |
| 2012-03-30 | 51.06 | 51.06 | 50.93 | 50.93 | +0.118% | 300 | -59.930% |
| 2012-03-28 | 50.87 | 50.87 | 50.87 | 50.87 | -0.935% | 200 | -59.883% |
| 2012-03-27 | 51.51 | 51.74 | 51.35 | 51.35 | -0.175% | 552 | -60.258% |
| 2012-03-26 | 51.44 | 51.44 | 51.44 | 51.44 | +2.124% | 260 | -60.328% |
| 2012-03-22 | 50.37 | 50.37 | 50.37 | 50.37 | -1.244% | 170 | -59.485% |
| 2012-03-20 | 51.00 | 51.00 | 51.00 | 51.00 | -0.789% | 105 | -59.989% |
| 2012-03-19 | 51.41 | 51.41 | 51.41 | 51.41 | +0.845% | 100 | -60.304% |
| 2012-03-16 | 50.98 | 50.98 | 50.98 | 50.98 | +0.195% | 800 | -59.969% |
| 2012-03-15 | 50.53 | 50.88 | 50.53 | 50.88 | -0.489% | 2,097 | -59.891% |
| 2012-03-14 | 51.26 | 51.26 | 51.13 | 51.13 | +0.059% | 319 | -60.087% |
| 2012-03-13 | 50.66 | 51.10 | 50.66 | 51.10 | +1.084% | 18,101 | -60.064% |
| 2012-03-12 | 50.55 | 50.55 | 50.55 | 50.55 | +0.963% | 200 | -59.631% |
| 2012-03-09 | 49.78 | 50.07 | 49.78 | 50.07 | +0.284% | 980 | -59.242% |
| 2012-03-08 | 49.93 | 49.93 | 49.93 | 49.93 | +1.418% | 523 | -59.126% |
| 2012-03-07 | 49.06 | 49.23 | 49.06 | 49.23 | +0.396% | 211 | -58.547% |
| 2012-03-06 | 49.46 | 49.48 | 49.04 | 49.04 | -1.336% | 919 | -58.383% |
| 2012-03-05 | 49.39 | 49.70 | 49.39 | 49.70 | +0.202% | 900 | -58.939% |
| 2012-03-02 | 50.22 | 50.22 | 49.60 | 49.60 | -1.586% | 251 | -58.856% |
| 2012-03-01 | 50.40 | 50.40 | 50.40 | 50.40 | +0.275% | 200 | -59.508% |
| 2012-02-29 | 50.26 | 50.28 | 50.26 | 50.26 | -0.394% | 650 | -59.397% |
| 2012-02-28 | 50.71 | 50.71 | 50.39 | 50.46 | -0.825% | 31,204 | -59.557% |
| 2012-02-24 | 50.91 | 50.91 | 50.88 | 50.88 | -0.039% | 1,185 | -59.891% |
| 2012-02-23 | 50.34 | 50.90 | 50.31 | 50.90 | +0.812% | 7,208 | -59.907% |
| 2012-02-22 | 50.49 | 50.49 | 50.49 | 50.49 | -0.355% | 100 | -59.581% |
| 2012-02-21 | 52.12 | 52.12 | 50.67 | 50.67 | -0.491% | 311 | -59.725% |
| 2012-02-16 | 50.64 | 50.92 | 50.64 | 50.92 | +1.032% | 618 | -59.922% |
| 2012-02-15 | 50.40 | 50.40 | 50.40 | 50.40 | +0.259% | 545 | -59.509% |
| 2012-02-14 | 50.50 | 50.50 | 50.22 | 50.27 | -0.796% | 2,451 | -59.404% |
| 2012-02-13 | 50.67 | 50.67 | 50.67 | 50.67 | +0.602% | 326 | -59.727% |
| 2012-02-10 | 50.32 | 50.37 | 50.26 | 50.37 | -1.061% | 564 | -59.485% |
| 2012-02-09 | 51.39 | 51.39 | 50.91 | 50.91 | -0.352% | 599 | -59.915% |
| 2012-02-08 | 51.25 | 51.31 | 51.09 | 51.09 | +0.019% | 2,042 | -60.056% |
| 2012-02-07 | 51.15 | 51.15 | 51.05 | 51.08 | -0.020% | 322 | -60.048% |
| 2012-02-06 | 51.31 | 51.31 | 51.03 | 51.09 | -0.339% | 1,426 | -60.056% |
| 2012-02-03 | 51.10 | 51.27 | 50.98 | 51.26 | +1.802% | 1,306 | -60.191% |
| 2012-02-02 | 50.35 | 50.36 | 50.34 | 50.36 | +1.753% | 570 | -59.474% |
| 2012-01-31 | 49.54 | 49.55 | 49.49 | 49.49 | -0.002% | 2,200 | -58.764% |
| 2012-01-30 | 49.26 | 49.51 | 49.26 | 49.49 | -0.150% | 1,346 | -58.764% |
| 2012-01-27 | 49.43 | 49.60 | 49.41 | 49.56 | +0.231% | 2,675 | -58.826% |
| 2012-01-26 | 49.46 | 49.46 | 49.45 | 49.45 | +1.116% | 481 | -58.731% |
| 2012-01-24 | 48.29 | 48.90 | 48.29 | 48.90 | +0.214% | 1,279 | -58.271% |
| 2012-01-23 | 48.80 | 48.80 | 48.80 | 48.80 | +0.336% | 308 | -58.181% |
| 2012-01-20 | 48.54 | 48.64 | 48.54 | 48.64 | +0.468% | 1,322 | -58.041% |
| 2012-01-19 | 48.17 | 48.47 | 48.17 | 48.41 | +0.540% | 1,544 | -57.844% |
| 2012-01-18 | 47.88 | 48.18 | 47.88 | 48.15 | +1.266% | 7,180 | -57.617% |
| 2012-01-13 | 47.85 | 47.85 | 47.55 | 47.55 | -0.631% | 795 | -57.080% |
| 2012-01-12 | 47.73 | 47.85 | 47.73 | 47.85 | +1.270% | 698 | -57.351% |
| 2012-01-09 | 47.18 | 47.25 | 47.12 | 47.25 | -0.021% | 4,600 | -56.810% |
| 2012-01-06 | 47.26 | 47.26 | 47.26 | 47.26 | +0.758% | 200 | -56.819% |
| 2012-01-05 | 46.72 | 46.91 | 46.56 | 46.90 | -0.415% | 5,000 | -56.491% |
| 2012-01-04 | 47.01 | 47.10 | 47.00 | 47.10 | -0.801% | 1,900 | -56.672% |
| 2012-01-03 | 47.71 | 47.71 | 47.48 | 47.48 | +0.658% | 530 | -57.019% |
| 2011-12-29 | 47.17 | 47.17 | 47.17 | 47.17 | +0.298% | 125 | -56.736% |
| 2011-12-28 | 47.03 | 47.03 | 47.03 | 47.03 | -0.989% | 156 | -56.607% |
| 2011-12-27 | 47.47 | 47.50 | 47.47 | 47.50 | +0.508% | 848 | -57.037% |
| 2011-12-22 | 47.26 | 47.26 | 47.26 | 47.26 | +1.985% | 175 | -56.819% |
| 2011-12-20 | 46.31 | 46.34 | 46.31 | 46.34 | +1.891% | 475 | -55.961% |
| 2011-12-19 | 45.48 | 45.48 | 45.48 | 45.48 | -0.850% | 333 | -55.129% |
| 2011-12-16 | 45.87 | 45.87 | 45.87 | 45.87 | -0.650% | 560 | -55.510% |
| 2011-12-13 | 46.64 | 46.65 | 46.17 | 46.17 | +0.544% | 538 | -55.799% |
| 2011-12-12 | 45.92 | 45.92 | 45.92 | 45.92 | -1.387% | 750 | -55.559% |
| 2011-12-09 | 46.57 | 46.64 | 46.51 | 46.57 | -0.029% | 1,202 | -56.175% |
| 2011-12-07 | 46.58 | 46.58 | 46.58 | 46.58 | -0.620% | 270 | -56.188% |
| 2011-12-06 | 46.87 | 46.87 | 46.87 | 46.87 | +1.231% | 600 | -56.459% |
| 2011-12-02 | 46.49 | 46.51 | 46.30 | 46.30 | -0.473% | 4,700 | -55.923% |
| 2011-12-01 | 46.50 | 46.57 | 46.50 | 46.52 | +0.345% | 4,900 | -56.132% |
| 2011-11-30 | 46.13 | 46.36 | 46.06 | 46.36 | +6.796% | 11,250 | -55.980% |
| 2011-11-25 | 43.08 | 43.41 | 43.08 | 43.41 | -2.379% | 485 | -52.989% |
| 2011-11-21 | 44.49 | 44.49 | 44.47 | 44.47 | -2.333% | 322 | -54.107% |
| 2011-11-17 | 45.53 | 45.53 | 45.53 | 45.53 | -2.826% | 109 | -55.178% |
| 2011-11-16 | 46.34 | 46.86 | 46.30 | 46.85 | +0.158% | 4,034 | -56.444% |
| 2011-11-15 | 46.78 | 46.78 | 46.78 | 46.78 | -0.658% | 2,676 | -56.376% |
| 2011-11-11 | 47.09 | 47.09 | 47.09 | 47.09 | +2.660% | 200 | -56.663% |
| 2011-11-10 | 45.79 | 45.87 | 45.79 | 45.87 | -0.196% | 1,100 | -55.510% |
| 2011-11-09 | 46.37 | 46.37 | 45.96 | 45.96 | -1.267% | 1,146 | -55.597% |
| 2011-11-04 | 46.69 | 46.69 | 46.55 | 46.55 | -1.001% | 210 | -56.160% |
| 2011-11-03 | 46.10 | 47.02 | 46.10 | 47.02 | +2.868% | 694 | -56.599% |
| 2011-11-02 | 45.71 | 45.71 | 45.71 | 45.71 | +1.128% | 399 | -55.354% |
| 2011-11-01 | 45.45 | 45.45 | 45.06 | 45.20 | -3.891% | 8,100 | -54.851% |
| 2011-10-31 | 47.36 | 47.36 | 47.03 | 47.03 | -1.590% | 322 | -56.607% |
| 2011-10-28 | 47.78 | 47.79 | 47.78 | 47.79 | +0.122% | 391 | -57.298% |
| 2011-10-27 | 47.22 | 47.73 | 47.03 | 47.73 | +4.675% | 837 | -57.246% |
| 2011-10-26 | 46.37 | 46.37 | 44.98 | 45.60 | +0.330% | 11,266 | -55.247% |
| 2011-10-25 | 45.58 | 45.66 | 45.45 | 45.45 | -1.708% | 3,218 | -55.099% |
| 2011-10-24 | 45.76 | 46.27 | 45.71 | 46.24 | +2.984% | 2,023 | -55.866% |
| 2011-10-21 | 44.91 | 44.91 | 44.90 | 44.90 | +1.446% | 2,000 | -54.549% |
| 2011-10-20 | 44.20 | 44.35 | 44.19 | 44.26 | -0.523% | 164,500 | -53.892% |
| 2011-10-19 | 44.80 | 45.11 | 44.49 | 44.49 | -0.420% | 26,150 | -54.133% |
| 2011-10-14 | 44.93 | 44.93 | 44.68 | 44.68 | +1.292% | 1,316 | -54.325% |
| 2011-10-13 | 44.11 | 44.11 | 44.11 | 44.11 | -1.518% | 173 | -53.735% |
| 2011-10-12 | 44.56 | 44.79 | 44.56 | 44.79 | +1.911% | 1,822 | -54.437% |
| 2011-10-11 | 43.71 | 43.95 | 43.65 | 43.95 | +1.314% | 885 | -53.567% |
| 2011-10-10 | 43.21 | 43.62 | 43.20 | 43.38 | +1.569% | 5,139 | -52.956% |
| 2011-10-07 | 43.51 | 43.51 | 42.54 | 42.71 | -0.373% | 6,035 | -52.218% |
| 2011-10-06 | 42.30 | 42.93 | 42.30 | 42.87 | +2.880% | 1,616 | -52.397% |
| 2011-10-05 | 41.89 | 42.33 | 41.67 | 41.67 | +3.271% | 1,819 | -51.026% |
| 2011-10-04 | 39.99 | 40.57 | 39.86 | 40.35 | -0.420% | 13,881 | -49.424% |
| 2011-10-03 | 41.81 | 41.90 | 40.52 | 40.52 | -6.829% | 1,767 | -49.636% |
| 2011-09-21 | 43.49 | 43.49 | 43.49 | 43.49 | -3.270% | 100 | -53.075% |
| 2011-09-15 | 44.96 | 44.96 | 44.96 | 44.96 | +2.930% | 200 | -54.610% |
| 2011-09-13 | 43.68 | 43.68 | 43.68 | 43.68 | +3.092% | 500 | -53.280% |
| 2011-09-12 | 42.37 | 42.37 | 42.37 | 42.37 | -0.517% | 200 | -51.835% |
| 2011-09-06 | 42.60 | 42.60 | 42.59 | 42.59 | -1.023% | 1,000 | -52.084% |
| 2011-08-18 | 43.08 | 43.08 | 43.03 | 43.03 | -4.293% | 200 | -52.574% |
| 2011-08-16 | 44.96 | 44.96 | 44.96 | 44.96 | +4.219% | 300 | -54.610% |
| 2011-08-11 | 43.14 | 43.14 | 43.14 | 43.14 | +0.548% | 290 | -52.695% |
| 2011-08-09 | 42.91 | 42.91 | 42.91 | 42.91 | +0.105% | 100 | -52.436% |
| 2011-08-08 | 44.26 | 44.26 | 42.86 | 42.86 | -9.484% | 5,600 | -52.386% |
| 2011-08-02 | 47.35 | 47.35 | 47.35 | 47.35 | -0.293% | 100 | -56.902% |
| 2011-07-29 | 47.49 | 47.49 | 47.49 | 47.49 | -6.718% | 600 | -57.028% |
| 2011-07-08 | 50.91 | 50.91 | 50.91 | 50.91 | -1.165% | 300 | -59.915% |
| 2011-07-07 | 51.51 | 51.51 | 51.51 | 51.51 | +1.638% | 200 | -60.381% |
| 2011-07-01 | 50.68 | 50.68 | 50.68 | 50.68 | +4.516% | 200 | -59.733% |
| 2011-06-14 | 48.49 | 48.49 | 48.49 | 48.49 | +0.103% | 500 | -57.914% |
| 2011-06-07 | 48.44 | 48.44 | 48.44 | 48.44 | -3.927% | 100 | -57.871% |
| 2011-06-01 | 50.42 | 50.42 | 50.42 | 50.42 | +0.941% | 700 | -59.525% |
| 2011-05-27 | 49.95 | 49.95 | 49.95 | 49.95 | 0.000% | 200 | -59.144% |