FCEF
First Trust Exchange-Traded Fund VIII First Trust Income Opportunities ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:50:48 PM EDT
22.85USD+0.550%(+0.13)55,916
22.00Bid22.72Ask0.72SpreadFCEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.73 | 22.87 | 22.73 | 22.79 | +0.286% | 55,916 | 0.000% |
| 2026-10-01 | 22.68 | 22.73 | 22.60 | 22.73 | -0.213% | 11,434 | +0.286% |
| 2026-09-30 | 22.88 | 22.90 | 22.77 | 22.77 | +0.104% | 13,930 | +0.073% |
| 2026-09-29 | 22.81 | 22.81 | 22.64 | 22.75 | +0.200% | 5,741 | +0.177% |
| 2026-09-28 | 22.85 | 22.85 | 22.64 | 22.70 | -0.746% | 9,158 | +0.377% |
| 2026-09-25 | 22.84 | 22.90 | 22.81 | 22.88 | +0.088% | 9,118 | -0.372% |
| 2026-09-24 | 22.86 | 22.86 | 22.80 | 22.86 | -0.759% | 2,365 | -0.284% |
| 2026-09-23 | 23.14 | 23.20 | 22.98 | 23.03 | -1.075% | 6,285 | -1.041% |
| 2026-09-22 | 23.35 | 23.35 | 23.22 | 23.28 | +0.043% | 7,138 | -2.105% |
| 2026-09-21 | 23.16 | 23.28 | 23.16 | 23.27 | +0.419% | 8,578 | -2.063% |
| 2026-09-18 | 23.20 | 23.21 | 23.14 | 23.17 | -0.246% | 3,526 | -1.652% |
| 2026-09-17 | 23.11 | 23.28 | 23.11 | 23.23 | +0.650% | 2,640 | -1.894% |
| 2026-09-16 | 23.13 | 23.26 | 23.04 | 23.08 | -0.322% | 13,177 | -1.256% |
| 2026-09-15 | 23.24 | 23.27 | 23.14 | 23.15 | -0.603% | 12,733 | -1.575% |
| 2026-09-14 | 23.36 | 23.36 | 23.28 | 23.30 | -0.831% | 20,393 | -2.168% |
| 2026-09-11 | 23.60 | 23.60 | 23.45 | 23.49 | -0.483% | 35,319 | -2.981% |
| 2026-09-10 | 23.70 | 23.73 | 23.56 | 23.60 | -0.988% | 19,608 | -3.450% |
| 2026-09-09 | 23.88 | 23.90 | 23.84 | 23.84 | -0.513% | 3,467 | -4.404% |
| 2026-09-08 | 23.89 | 24.02 | 23.89 | 23.96 | -0.068% | 18,274 | -4.895% |
| 2026-09-04 | 23.90 | 24.01 | 23.90 | 23.98 | -0.090% | 12,376 | -4.959% |
| 2026-09-03 | 24.09 | 24.09 | 23.94 | 24.00 | +0.170% | 27,770 | -5.045% |
| 2026-09-02 | 23.98 | 24.00 | 23.93 | 23.96 | +0.021% | 4,571 | -4.883% |
| 2026-09-01 | 24.00 | 24.05 | 23.92 | 23.95 | -0.523% | 21,553 | -4.863% |
| 2026-08-31 | 24.23 | 24.23 | 24.02 | 24.08 | -0.287% | 11,756 | -5.361% |
| 2026-08-28 | 24.26 | 24.26 | 24.07 | 24.15 | -0.061% | 21,491 | -5.633% |
| 2026-08-27 | 24.16 | 24.20 | 24.11 | 24.16 | -0.124% | 12,517 | -5.690% |
| 2026-08-26 | 24.18 | 24.23 | 24.11 | 24.20 | -0.062% | 8,625 | -5.807% |
| 2026-08-25 | 24.18 | 24.22 | 24.09 | 24.21 | +0.603% | 10,288 | -5.865% |
| 2026-08-24 | 24.20 | 24.20 | 23.98 | 24.07 | -0.228% | 8,386 | -5.298% |
| 2026-08-21 | 24.16 | 24.19 | 24.05 | 24.12 | +0.166% | 15,256 | -5.514% |
| 2026-08-20 | 24.08 | 24.21 | 24.07 | 24.08 | -0.496% | 10,438 | -5.357% |
| 2026-08-19 | 24.29 | 24.29 | 24.18 | 24.20 | +0.207% | 6,595 | -5.826% |
| 2026-08-18 | 24.35 | 24.35 | 24.15 | 24.15 | -0.371% | 8,651 | -5.631% |
| 2026-08-17 | 24.30 | 24.30 | 24.21 | 24.24 | -0.226% | 8,932 | -5.982% |
| 2026-08-14 | 24.33 | 24.33 | 24.22 | 24.30 | +0.124% | 17,682 | -6.195% |
| 2026-08-13 | 24.18 | 24.34 | 24.18 | 24.27 | +0.414% | 19,957 | -6.079% |
| 2026-08-12 | 24.07 | 24.22 | 24.07 | 24.16 | +0.228% | 56,061 | -5.690% |
| 2026-08-11 | 24.14 | 24.16 | 24.07 | 24.11 | -0.466% | 13,015 | -5.475% |
| 2026-08-10 | 24.10 | 24.30 | 24.10 | 24.22 | +0.381% | 13,118 | -5.915% |
| 2026-08-07 | 24.13 | 24.16 | 24.02 | 24.13 | +0.549% | 50,877 | -5.557% |
| 2026-08-06 | 23.92 | 24.08 | 23.92 | 24.00 | -0.024% | 36,906 | -5.039% |
| 2026-08-05 | 24.09 | 24.09 | 23.98 | 24.00 | -0.122% | 23,935 | -5.061% |
| 2026-08-04 | 24.01 | 24.07 | 23.86 | 24.03 | +0.583% | 19,804 | -5.178% |
| 2026-08-03 | 23.87 | 23.93 | 23.76 | 23.89 | +0.547% | 17,232 | -4.624% |
| 2026-07-31 | 23.82 | 23.82 | 23.69 | 23.77 | +0.244% | 21,121 | -4.103% |
| 2026-07-30 | 23.61 | 23.74 | 23.55 | 23.71 | +0.850% | 7,279 | -3.868% |
| 2026-07-29 | 23.72 | 23.72 | 23.51 | 23.51 | -0.624% | 18,762 | -3.052% |
| 2026-07-28 | 23.70 | 23.70 | 23.62 | 23.66 | 0.000% | 8,551 | -3.657% |
| 2026-07-27 | 23.84 | 23.84 | 23.64 | 23.66 | -0.190% | 4,148 | -3.657% |
| 2026-07-24 | 23.68 | 23.80 | 23.66 | 23.70 | +0.041% | 8,753 | -3.840% |
| 2026-07-23 | 23.85 | 23.85 | 23.66 | 23.69 | -0.377% | 24,928 | -3.801% |
| 2026-07-22 | 23.92 | 23.92 | 23.78 | 23.78 | -0.210% | 8,223 | -4.163% |
| 2026-07-21 | 23.89 | 23.89 | 23.74 | 23.83 | +0.410% | 12,516 | -4.364% |
| 2026-07-20 | 23.84 | 23.84 | 23.68 | 23.73 | +0.032% | 14,709 | -3.972% |
| 2026-07-17 | 23.88 | 23.88 | 23.70 | 23.73 | -0.486% | 12,762 | -3.941% |
| 2026-07-16 | 23.95 | 23.96 | 23.84 | 23.84 | -0.380% | 26,550 | -4.408% |
| 2026-07-15 | 23.50 | 24.03 | 23.00 | 23.93 | +0.217% | 45,081 | -4.771% |
| 2026-07-14 | 23.80 | 23.95 | 23.53 | 23.88 | -0.389% | 75,708 | -4.564% |
| 2026-07-13 | 23.95 | 24.07 | 23.95 | 23.97 | -0.476% | 8,501 | -4.936% |
| 2026-07-10 | 24.09 | 24.10 | 24.02 | 24.09 | +0.054% | 43,302 | -5.388% |
| 2026-07-09 | 23.95 | 24.09 | 23.95 | 24.07 | +0.522% | 30,582 | -5.337% |
| 2026-07-08 | 24.06 | 24.06 | 23.87 | 23.95 | -0.329% | 28,144 | -4.843% |
| 2026-07-07 | 24.10 | 24.10 | 24.00 | 24.03 | -0.174% | 31,479 | -5.156% |
| 2026-07-06 | 24.09 | 24.12 | 24.02 | 24.07 | +0.400% | 35,694 | -5.321% |
| 2026-07-02 | 23.93 | 24.08 | 23.91 | 23.98 | -0.041% | 17,353 | -4.943% |
| 2026-07-01 | 24.09 | 24.09 | 23.94 | 23.98 | -0.271% | 18,362 | -4.982% |
| 2026-06-30 | 24.06 | 24.09 | 23.94 | 24.05 | +0.606% | 15,522 | -5.239% |
| 2026-06-29 | 23.71 | 23.98 | 23.71 | 23.91 | +0.753% | 7,294 | -4.665% |
| 2026-06-26 | 23.93 | 23.93 | 23.72 | 23.73 | +0.070% | 3,404 | -3.947% |
| 2026-06-25 | 23.75 | 23.76 | 23.71 | 23.71 | +0.700% | 4,479 | -3.880% |
| 2026-06-24 | 23.52 | 23.69 | 23.52 | 23.55 | -0.191% | 7,675 | -3.207% |
| 2026-06-23 | 23.65 | 23.66 | 23.09 | 23.59 | -0.254% | 20,449 | -3.391% |
| 2026-06-22 | 23.56 | 23.74 | 23.56 | 23.65 | -0.042% | 8,838 | -3.636% |
| 2026-06-18 | 23.26 | 23.71 | 23.26 | 23.66 | +0.581% | 11,849 | -3.677% |
| 2026-06-17 | 23.75 | 23.75 | 23.52 | 23.52 | -0.876% | 8,809 | -3.118% |
| 2026-06-16 | 23.83 | 23.83 | 23.70 | 23.73 | -0.079% | 10,544 | -3.966% |
| 2026-06-15 | 23.61 | 23.82 | 23.61 | 23.75 | +0.593% | 31,317 | -4.042% |
| 2026-06-12 | 23.61 | 23.67 | 23.48 | 23.61 | +0.520% | 19,990 | -3.473% |
| 2026-06-11 | 23.43 | 23.54 | 23.35 | 23.49 | +0.119% | 16,163 | -2.971% |
| 2026-06-10 | 23.48 | 23.60 | 23.46 | 23.46 | -0.045% | 9,043 | -2.856% |
| 2026-06-09 | 23.59 | 23.59 | 23.30 | 23.47 | -0.170% | 6,096 | -2.899% |
| 2026-06-08 | 23.69 | 23.69 | 23.50 | 23.51 | -0.062% | 8,035 | -3.065% |
| 2026-06-05 | 23.66 | 23.67 | 23.51 | 23.52 | -1.152% | 5,893 | -3.124% |
| 2026-06-04 | 23.85 | 23.96 | 23.69 | 23.80 | +0.259% | 75,084 | -4.240% |
| 2026-06-03 | 23.91 | 23.91 | 23.74 | 23.74 | -0.575% | 31,425 | -3.992% |
| 2026-06-02 | 23.91 | 23.93 | 23.83 | 23.88 | +0.084% | 4,070 | -4.545% |
| 2026-06-01 | 24.04 | 24.04 | 23.79 | 23.86 | -0.642% | 55,295 | -4.464% |
| 2026-05-29 | 24.07 | 24.07 | 23.92 | 24.01 | +0.283% | 6,443 | -5.078% |
| 2026-05-28 | 23.99 | 23.99 | 23.82 | 23.94 | +0.307% | 9,613 | -4.809% |
| 2026-05-27 | 23.97 | 23.97 | 23.86 | 23.87 | +0.097% | 13,899 | -4.517% |
| 2026-05-26 | 23.84 | 23.86 | 23.77 | 23.84 | +0.572% | 2,726 | -4.424% |
| 2026-05-22 | 23.78 | 23.78 | 23.66 | 23.71 | +0.316% | 10,852 | -3.878% |
| 2026-05-21 | 23.64 | 23.69 | 23.55 | 23.63 | +0.229% | 5,765 | -3.574% |
| 2026-05-20 | 23.51 | 23.64 | 23.48 | 23.58 | +0.806% | 19,135 | -3.353% |
| 2026-05-19 | 23.48 | 23.48 | 23.29 | 23.39 | -0.119% | 15,098 | -2.574% |
| 2026-05-18 | 23.55 | 23.57 | 23.34 | 23.42 | -0.423% | 20,493 | -2.690% |
| 2026-05-15 | 23.62 | 23.65 | 23.52 | 23.52 | -0.928% | 5,342 | -3.102% |
| 2026-05-14 | 23.68 | 23.79 | 23.68 | 23.74 | +0.116% | 11,386 | -4.002% |
| 2026-05-13 | 23.79 | 23.79 | 23.61 | 23.71 | +0.138% | 14,912 | -3.891% |
| 2026-05-12 | 23.79 | 23.79 | 23.63 | 23.68 | -0.982% | 14,915 | -3.758% |
| 2026-05-11 | 23.93 | 23.98 | 23.84 | 23.91 | +0.125% | 37,496 | -4.704% |
| 2026-05-08 | 23.89 | 23.92 | 23.79 | 23.89 | +0.488% | 45,270 | -4.584% |
| 2026-05-07 | 23.86 | 23.91 | 23.73 | 23.77 | -0.546% | 9,559 | -4.118% |
| 2026-05-06 | 23.81 | 23.95 | 23.81 | 23.90 | +0.397% | 6,353 | -4.642% |
| 2026-05-05 | 23.68 | 23.84 | 23.68 | 23.80 | +0.508% | 7,451 | -4.264% |
| 2026-05-04 | 23.86 | 23.86 | 23.65 | 23.68 | -0.608% | 27,140 | -3.778% |
| 2026-05-01 | 23.78 | 23.98 | 23.76 | 23.83 | +0.354% | 20,866 | -4.363% |
| 2026-04-30 | 23.65 | 23.79 | 23.59 | 23.75 | +1.056% | 62,234 | -4.024% |
| 2026-04-29 | 23.52 | 23.55 | 23.45 | 23.50 | +0.183% | 21,097 | -3.011% |
| 2026-04-28 | 23.49 | 23.54 | 23.39 | 23.45 | -0.172% | 8,638 | -2.833% |
| 2026-04-27 | 23.55 | 23.55 | 23.50 | 23.50 | +0.269% | 3,324 | -3.001% |
| 2026-04-24 | 23.51 | 23.51 | 23.37 | 23.43 | +0.196% | 7,613 | -2.740% |
| 2026-04-23 | 23.49 | 23.52 | 23.35 | 23.39 | -0.221% | 6,242 | -2.549% |
| 2026-04-22 | 23.54 | 23.54 | 23.41 | 23.44 | +0.351% | 9,135 | -2.764% |
| 2026-04-21 | 23.48 | 23.48 | 23.36 | 23.36 | -0.445% | 9,353 | -2.423% |
| 2026-04-20 | 23.48 | 23.50 | 23.45 | 23.46 | -0.179% | 6,503 | -2.857% |
| 2026-04-17 | 23.45 | 23.57 | 23.44 | 23.50 | +0.535% | 10,119 | -3.031% |
| 2026-04-16 | 23.34 | 23.44 | 23.19 | 23.38 | +0.053% | 18,371 | -2.512% |
| 2026-04-15 | 23.41 | 23.43 | 23.32 | 23.36 | +0.021% | 11,010 | -2.461% |
| 2026-04-14 | 23.25 | 23.41 | 23.25 | 23.36 | +0.021% | 3,813 | -2.440% |
| 2026-04-13 | 23.33 | 23.38 | 23.23 | 23.36 | +0.410% | 14,958 | -2.419% |
| 2026-04-10 | 23.27 | 23.31 | 23.22 | 23.26 | +0.192% | 10,561 | -2.019% |
| 2026-04-09 | 23.02 | 23.25 | 23.02 | 23.21 | +0.716% | 8,862 | -1.831% |
| 2026-04-08 | 23.02 | 23.10 | 22.99 | 23.05 | +1.519% | 7,511 | -1.128% |
| 2026-04-07 | 22.73 | 22.73 | 22.61 | 22.70 | -0.044% | 4,663 | +0.374% |
| 2026-04-06 | 22.71 | 22.73 | 22.65 | 22.71 | +0.331% | 7,532 | +0.330% |
| 2026-04-02 | 22.54 | 22.71 | 22.54 | 22.64 | -0.308% | 11,643 | +0.663% |
| 2026-04-01 | 22.69 | 22.80 | 22.65 | 22.71 | +0.910% | 10,800 | +0.353% |
| 2026-03-31 | 22.25 | 22.56 | 22.24 | 22.50 | +2.150% | 12,691 | +1.266% |
| 2026-03-30 | 22.08 | 22.18 | 21.95 | 22.03 | -0.107% | 15,270 | +3.444% |
| 2026-03-27 | 22.41 | 22.41 | 22.02 | 22.05 | -1.121% | 3,098 | +3.333% |
| 2026-03-26 | 22.69 | 22.69 | 22.22 | 22.30 | -1.333% | 71,243 | +2.174% |
| 2026-03-25 | 22.59 | 22.67 | 22.56 | 22.61 | +0.789% | 5,611 | +0.813% |
| 2026-03-24 | 22.44 | 22.48 | 22.38 | 22.43 | +0.158% | 4,360 | +1.608% |
| 2026-03-23 | 22.33 | 22.54 | 22.32 | 22.39 | +0.562% | 13,099 | +1.768% |
| 2026-03-20 | 22.63 | 22.63 | 22.26 | 22.27 | -1.769% | 24,082 | +2.340% |
| 2026-03-19 | 22.75 | 22.77 | 22.66 | 22.67 | -0.631% | 11,029 | +0.529% |
| 2026-03-18 | 22.91 | 22.95 | 22.81 | 22.81 | -0.766% | 19,416 | -0.105% |
| 2026-03-17 | 22.95 | 23.04 | 22.93 | 22.99 | +0.564% | 10,919 | -0.870% |
| 2026-03-16 | 22.69 | 22.90 | 22.69 | 22.86 | +0.799% | 7,381 | -0.311% |
| 2026-03-13 | 22.86 | 22.86 | 22.61 | 22.68 | -0.308% | 35,732 | +0.486% |
| 2026-03-12 | 22.85 | 22.87 | 22.75 | 22.75 | -0.653% | 7,541 | +0.177% |
| 2026-03-11 | 22.98 | 22.98 | 22.82 | 22.90 | -0.699% | 17,782 | -0.478% |
| 2026-03-10 | 23.00 | 23.16 | 23.00 | 23.06 | +0.548% | 10,801 | -1.174% |
| 2026-03-09 | 23.11 | 23.11 | 22.75 | 22.93 | -0.858% | 9,984 | -0.632% |
| 2026-03-06 | 22.99 | 23.19 | 22.99 | 23.13 | -1.117% | 5,914 | -1.485% |
| 2026-03-05 | 23.50 | 23.54 | 23.39 | 23.39 | -1.015% | 11,928 | -2.586% |
| 2026-03-04 | 23.68 | 23.68 | 23.60 | 23.64 | +0.382% | 33,264 | -3.575% |
| 2026-03-03 | 23.45 | 23.64 | 23.40 | 23.55 | -1.237% | 29,813 | -3.207% |
| 2026-03-02 | 23.75 | 23.89 | 23.66 | 23.84 | +0.337% | 11,639 | -4.404% |
| 2026-02-27 | 23.88 | 23.88 | 23.71 | 23.76 | -0.189% | 4,351 | -4.082% |
| 2026-02-26 | 23.84 | 23.88 | 23.70 | 23.80 | -0.042% | 67,847 | -4.264% |
| 2026-02-25 | 23.86 | 23.88 | 23.73 | 23.82 | +0.295% | 12,341 | -4.304% |
| 2026-02-24 | 23.62 | 23.78 | 23.61 | 23.75 | +0.402% | 19,721 | -4.022% |
| 2026-02-23 | 23.81 | 23.81 | 23.63 | 23.65 | -0.549% | 17,276 | -3.636% |
| 2026-02-20 | 23.80 | 23.82 | 23.72 | 23.78 | +0.298% | 18,151 | -4.166% |
| 2026-02-19 | 23.77 | 23.77 | 23.69 | 23.71 | -0.105% | 18,714 | -3.880% |
| 2026-02-18 | 23.77 | 23.85 | 23.69 | 23.73 | +0.021% | 28,278 | -3.981% |
| 2026-02-17 | 23.79 | 23.79 | 23.65 | 23.73 | -0.118% | 7,649 | -3.961% |
| 2026-02-13 | 23.75 | 23.85 | 23.69 | 23.76 | +0.222% | 24,564 | -4.075% |
| 2026-02-12 | 23.80 | 23.81 | 23.59 | 23.71 | -0.188% | 43,788 | -3.862% |
| 2026-02-11 | 23.74 | 23.86 | 23.67 | 23.75 | +0.042% | 36,801 | -4.042% |
| 2026-02-10 | 23.64 | 23.82 | 23.64 | 23.74 | +0.232% | 14,104 | -4.002% |
| 2026-02-09 | 23.64 | 23.76 | 23.55 | 23.69 | +0.467% | 17,761 | -3.779% |
| 2026-02-06 | 23.47 | 23.62 | 23.43 | 23.57 | +0.812% | 8,236 | -3.330% |
| 2026-02-05 | 23.54 | 23.54 | 23.38 | 23.39 | -0.616% | 20,518 | -2.544% |
| 2026-02-04 | 23.52 | 23.60 | 23.45 | 23.53 | +0.062% | 46,536 | -3.145% |
| 2026-02-03 | 23.51 | 23.58 | 23.47 | 23.52 | +0.023% | 33,071 | -3.085% |
| 2026-02-02 | 23.38 | 23.56 | 23.38 | 23.51 | -0.001% | 19,140 | -3.063% |
| 2026-01-30 | 23.54 | 23.54 | 23.40 | 23.51 | +0.085% | 12,123 | -3.063% |
| 2026-01-29 | 23.51 | 23.53 | 23.36 | 23.49 | +0.448% | 31,468 | -2.981% |
| 2026-01-28 | 23.34 | 23.46 | 23.34 | 23.39 | -0.224% | 10,736 | -2.547% |
| 2026-01-27 | 23.49 | 23.49 | 23.36 | 23.44 | -0.008% | 8,286 | -2.766% |
| 2026-01-26 | 23.50 | 23.50 | 23.39 | 23.44 | +0.094% | 12,610 | -2.773% |
| 2026-01-23 | 23.49 | 23.49 | 23.32 | 23.42 | +0.062% | 54,105 | -2.682% |
| 2026-01-22 | 23.34 | 23.45 | 23.34 | 23.40 | +0.490% | 7,965 | -2.622% |
| 2026-01-21 | 23.23 | 23.34 | 23.20 | 23.29 | +1.046% | 25,824 | -2.145% |
| 2026-01-20 | 23.02 | 23.17 | 23.01 | 23.05 | -0.845% | 8,380 | -1.122% |
| 2026-01-16 | 23.33 | 23.34 | 23.21 | 23.25 | -0.129% | 18,113 | -1.957% |
| 2026-01-15 | 23.25 | 23.36 | 23.23 | 23.27 | +0.221% | 28,904 | -2.084% |
| 2026-01-14 | 23.30 | 23.30 | 23.19 | 23.22 | -0.091% | 11,477 | -1.867% |
| 2026-01-13 | 23.28 | 23.28 | 23.22 | 23.24 | -0.254% | 22,524 | -1.957% |
| 2026-01-12 | 23.30 | 23.35 | 23.26 | 23.30 | +0.254% | 13,748 | -2.206% |
| 2026-01-09 | 23.22 | 23.26 | 23.17 | 23.25 | +0.478% | 14,429 | -1.957% |
| 2026-01-08 | 23.11 | 23.30 | 23.09 | 23.13 | +0.323% | 60,708 | -1.489% |
| 2026-01-07 | 23.20 | 23.20 | 23.06 | 23.06 | -0.371% | 16,598 | -1.171% |
| 2026-01-06 | 23.11 | 23.20 | 23.03 | 23.15 | +0.437% | 52,590 | -1.537% |
| 2026-01-05 | 23.03 | 23.07 | 22.95 | 23.05 | +0.284% | 16,125 | -1.107% |
| 2026-01-02 | 22.97 | 23.01 | 22.94 | 22.98 | +0.041% | 5,524 | -0.826% |
| 2025-12-31 | 23.05 | 23.06 | 22.97 | 22.97 | -0.085% | 4,748 | -0.785% |
| 2025-12-30 | 22.93 | 23.06 | 22.93 | 22.99 | +0.347% | 6,775 | -0.870% |
| 2025-12-29 | 22.89 | 22.96 | 22.89 | 22.91 | -0.093% | 10,175 | -0.526% |
| 2025-12-26 | 23.00 | 23.00 | 22.91 | 22.93 | +0.031% | 3,309 | -0.618% |
| 2025-12-24 | 22.93 | 22.95 | 22.86 | 22.92 | +0.447% | 5,662 | -0.588% |
| 2025-12-23 | 22.83 | 22.86 | 22.79 | 22.82 | +0.144% | 23,520 | -0.144% |
| 2025-12-22 | 22.84 | 22.84 | 22.74 | 22.79 | +0.455% | 32,594 | 0.000% |
| 2025-12-19 | 22.52 | 22.75 | 22.52 | 22.69 | +0.429% | 6,873 | +0.455% |
| 2025-12-18 | 22.57 | 22.68 | 22.53 | 22.59 | +0.426% | 6,653 | +0.885% |
| 2025-12-17 | 22.69 | 22.69 | 22.49 | 22.49 | -0.369% | 20,617 | +1.315% |
| 2025-12-16 | 22.75 | 22.75 | 22.55 | 22.58 | -0.342% | 14,906 | +0.941% |
| 2025-12-15 | 22.70 | 22.79 | 22.62 | 22.66 | -0.088% | 17,545 | +0.596% |
| 2025-12-12 | 22.82 | 22.82 | 22.62 | 22.68 | -0.735% | 15,826 | +0.507% |
| 2025-12-11 | 22.80 | 22.86 | 22.76 | 22.84 | -0.315% | 20,474 | -0.232% |
| 2025-12-10 | 22.89 | 22.95 | 22.86 | 22.91 | +0.131% | 19,028 | -0.545% |
| 2025-12-09 | 22.96 | 22.97 | 22.85 | 22.89 | -0.115% | 8,170 | -0.415% |
| 2025-12-08 | 22.93 | 22.98 | 22.87 | 22.91 | -0.259% | 19,748 | -0.530% |
| 2025-12-05 | 23.02 | 23.07 | 22.96 | 22.97 | +0.046% | 6,680 | -0.787% |
| 2025-12-04 | 23.00 | 23.04 | 22.93 | 22.96 | +0.023% | 6,313 | -0.742% |
| 2025-12-03 | 22.97 | 23.01 | 22.90 | 22.95 | +0.286% | 10,594 | -0.719% |
| 2025-12-02 | 23.06 | 23.06 | 22.82 | 22.89 | -0.177% | 9,607 | -0.435% |
| 2025-12-01 | 23.09 | 23.09 | 22.89 | 22.93 | -0.606% | 14,167 | -0.611% |
| 2025-11-28 | 23.01 | 23.10 | 23.00 | 23.07 | +0.611% | 8,567 | -1.214% |
| 2025-11-26 | 22.80 | 22.98 | 22.79 | 22.93 | +0.971% | 8,546 | -0.611% |
| 2025-11-25 | 22.58 | 22.76 | 22.53 | 22.71 | +0.813% | 12,021 | +0.354% |
| 2025-11-24 | 22.36 | 22.53 | 22.31 | 22.53 | +0.905% | 10,728 | +1.170% |
| 2025-11-21 | 22.25 | 22.38 | 22.17 | 22.32 | +0.650% | 5,036 | +2.086% |
| 2025-11-20 | 22.48 | 22.49 | 22.18 | 22.18 | -0.892% | 5,754 | +2.749% |
| 2025-11-19 | 22.33 | 22.43 | 22.33 | 22.38 | -0.107% | 1,655 | +1.832% |
| 2025-11-18 | 22.43 | 22.46 | 22.34 | 22.40 | -0.236% | 7,033 | +1.723% |
| 2025-11-17 | 22.56 | 22.58 | 22.44 | 22.46 | -0.457% | 6,756 | +1.484% |
| 2025-11-14 | 22.59 | 22.65 | 22.53 | 22.56 | -0.316% | 7,632 | +1.020% |
| 2025-11-13 | 22.87 | 22.87 | 22.63 | 22.63 | -0.760% | 36,814 | +0.700% |
| 2025-11-12 | 22.79 | 22.86 | 22.75 | 22.80 | -0.262% | 9,608 | -0.066% |
| 2025-11-11 | 22.73 | 22.91 | 22.73 | 22.86 | +0.285% | 10,742 | -0.328% |
| 2025-11-10 | 22.77 | 22.83 | 22.72 | 22.80 | +0.864% | 10,630 | -0.044% |
| 2025-11-07 | 22.73 | 22.73 | 22.50 | 22.60 | -0.281% | 5,906 | +0.820% |
| 2025-11-06 | 22.81 | 22.81 | 22.64 | 22.67 | -0.250% | 12,187 | +0.537% |
| 2025-11-05 | 22.77 | 22.77 | 22.67 | 22.73 | +0.243% | 7,987 | +0.286% |
| 2025-11-04 | 22.77 | 22.79 | 22.65 | 22.67 | -0.939% | 6,738 | +0.529% |
| 2025-11-03 | 22.82 | 22.93 | 22.77 | 22.89 | -0.066% | 40,298 | -0.415% |
| 2025-10-31 | 22.93 | 22.95 | 22.83 | 22.90 | +0.458% | 15,207 | -0.480% |
| 2025-10-30 | 22.76 | 22.87 | 22.76 | 22.80 | -0.041% | 16,211 | -0.025% |
| 2025-10-29 | 22.95 | 22.95 | 22.80 | 22.80 | -0.350% | 6,765 | -0.066% |
| 2025-10-28 | 23.01 | 23.01 | 22.83 | 22.89 | -0.218% | 15,729 | -0.415% |
| 2025-10-27 | 22.91 | 22.95 | 22.87 | 22.93 | +0.372% | 13,894 | -0.632% |
| 2025-10-24 | 22.84 | 22.88 | 22.84 | 22.85 | +0.506% | 1,991 | -0.263% |
| 2025-10-23 | 22.77 | 22.77 | 22.67 | 22.73 | +0.198% | 10,431 | +0.242% |
| 2025-10-22 | 22.79 | 22.79 | 22.67 | 22.69 | -0.198% | 11,287 | +0.441% |
| 2025-10-21 | 22.74 | 22.77 | 22.70 | 22.73 | +0.277% | 11,349 | +0.242% |
| 2025-10-20 | 22.58 | 22.70 | 22.58 | 22.67 | +0.386% | 27,233 | +0.520% |
| 2025-10-17 | 22.55 | 22.63 | 22.55 | 22.59 | -0.331% | 1,940 | +0.908% |
| 2025-10-16 | 22.86 | 22.86 | 22.64 | 22.66 | -0.592% | 8,353 | +0.574% |
| 2025-10-15 | 22.84 | 22.90 | 22.73 | 22.80 | +0.396% | 29,855 | -0.022% |
| 2025-10-14 | 22.74 | 22.93 | 22.64 | 22.70 | -0.487% | 3,182 | +0.374% |
| 2025-10-13 | 22.81 | 22.85 | 22.74 | 22.82 | +0.385% | 6,852 | -0.114% |
| 2025-10-10 | 23.17 | 23.17 | 22.70 | 22.73 | -1.437% | 28,742 | +0.270% |
| 2025-10-09 | 23.17 | 23.22 | 23.06 | 23.06 | -0.303% | 11,512 | -1.171% |
| 2025-10-08 | 23.06 | 23.17 | 23.05 | 23.13 | +0.282% | 9,096 | -1.470% |
| 2025-10-07 | 23.08 | 23.08 | 23.04 | 23.07 | +0.065% | 9,316 | -1.192% |
| 2025-10-06 | 23.11 | 23.11 | 22.98 | 23.05 | -0.043% | 12,050 | -1.128% |
| 2025-10-03 | 23.05 | 23.08 | 22.97 | 23.06 | +0.545% | 11,027 | -1.171% |
| 2025-10-02 | 22.99 | 22.99 | 22.91 | 22.93 | -0.087% | 4,241 | -0.632% |
| 2025-10-01 | 22.96 | 23.03 | 22.85 | 22.95 | +0.328% | 10,344 | -0.719% |
| 2025-09-30 | 22.86 | 22.88 | 22.76 | 22.88 | +0.461% | 8,351 | -0.393% |
| 2025-09-29 | 22.79 | 22.81 | 22.70 | 22.77 | +0.341% | 6,761 | +0.066% |
| 2025-09-26 | 22.58 | 22.76 | 22.58 | 22.70 | +0.188% | 13,686 | +0.408% |
| 2025-09-25 | 22.82 | 22.82 | 22.66 | 22.66 | -0.605% | 7,919 | +0.596% |
| 2025-09-24 | 22.94 | 22.94 | 22.77 | 22.79 | -0.185% | 6,267 | -0.012% |
| 2025-09-23 | 22.78 | 22.93 | 22.78 | 22.84 | -0.022% | 17,720 | -0.197% |
| 2025-09-22 | 22.71 | 22.96 | 22.71 | 22.84 | -0.022% | 29,259 | -0.219% |
| 2025-09-19 | 22.74 | 22.90 | 22.74 | 22.84 | -0.022% | 7,163 | -0.241% |
| 2025-09-18 | 22.79 | 22.88 | 22.75 | 22.85 | +0.177% | 16,830 | -0.263% |
| 2025-09-17 | 22.82 | 22.87 | 22.77 | 22.81 | +0.196% | 46,138 | -0.086% |
| 2025-09-16 | 22.84 | 22.86 | 22.77 | 22.77 | -0.350% | 7,068 | +0.110% |
| 2025-09-15 | 22.85 | 22.92 | 22.81 | 22.84 | 0.000% | 163,396 | -0.241% |
| 2025-09-12 | 22.89 | 22.91 | 22.79 | 22.84 | 0.000% | 6,294 | -0.241% |
| 2025-09-11 | 22.85 | 22.90 | 22.77 | 22.84 | -0.349% | 26,926 | -0.241% |
| 2025-09-10 | 22.86 | 22.95 | 22.86 | 22.93 | +0.219% | 6,501 | -0.589% |
| 2025-09-09 | 22.88 | 22.92 | 22.81 | 22.88 | +0.282% | 20,986 | -0.372% |
| 2025-09-08 | 22.80 | 22.85 | 22.80 | 22.81 | +0.032% | 19,983 | -0.090% |
| 2025-09-05 | 22.89 | 22.89 | 22.79 | 22.80 | +0.082% | 5,928 | -0.059% |
| 2025-09-04 | 22.75 | 22.80 | 22.75 | 22.78 | +0.219% | 5,935 | +0.023% |
| 2025-09-03 | 22.71 | 22.80 | 22.70 | 22.73 | +0.088% | 11,093 | +0.242% |
| 2025-09-02 | 22.85 | 22.85 | 22.70 | 22.71 | -0.395% | 3,888 | +0.330% |
| 2025-08-29 | 22.87 | 22.90 | 22.77 | 22.80 | +0.132% | 3,455 | -0.066% |
| 2025-08-28 | 22.83 | 22.83 | 22.71 | 22.77 | +0.308% | 7,831 | +0.066% |
| 2025-08-27 | 22.72 | 22.74 | 22.68 | 22.70 | +0.104% | 5,404 | +0.374% |
| 2025-08-26 | 22.73 | 22.77 | 22.65 | 22.68 | -0.104% | 8,856 | +0.478% |
| 2025-08-25 | 22.73 | 22.77 | 22.65 | 22.70 | +0.066% | 34,893 | +0.374% |
| 2025-08-22 | 22.59 | 22.77 | 22.59 | 22.69 | +0.777% | 7,500 | +0.441% |
| 2025-08-21 | 22.52 | 22.57 | 22.50 | 22.52 | -0.288% | 2,602 | +1.221% |
| 2025-08-20 | 22.51 | 22.62 | 22.47 | 22.58 | +0.064% | 10,416 | +0.930% |
| 2025-08-19 | 22.65 | 22.66 | 22.50 | 22.57 | -0.063% | 36,368 | +0.994% |
| 2025-08-18 | 22.66 | 22.66 | 22.51 | 22.58 | -0.133% | 13,748 | +0.930% |
| 2025-08-15 | 22.64 | 22.65 | 22.55 | 22.61 | +0.155% | 14,942 | +0.796% |
| 2025-08-14 | 22.62 | 22.64 | 22.50 | 22.57 | -0.066% | 13,482 | +0.952% |
| 2025-08-13 | 22.58 | 22.65 | 22.54 | 22.59 | +0.579% | 19,094 | +0.885% |
| 2025-08-12 | 22.42 | 22.50 | 22.42 | 22.46 | -0.289% | 5,785 | +1.469% |
| 2025-08-11 | 22.56 | 22.60 | 22.49 | 22.52 | -0.101% | 10,061 | +1.176% |
| 2025-08-08 | 22.61 | 22.62 | 22.52 | 22.55 | +0.212% | 6,951 | +1.075% |
| 2025-08-07 | 22.59 | 22.63 | 22.45 | 22.50 | 0.000% | 13,124 | +1.289% |
| 2025-08-06 | 22.57 | 22.57 | 22.44 | 22.50 | +0.134% | 7,150 | +1.289% |
| 2025-08-05 | 22.55 | 22.55 | 22.41 | 22.47 | -0.288% | 4,694 | +1.424% |
| 2025-08-04 | 22.44 | 22.54 | 22.44 | 22.54 | +0.783% | 9,449 | +1.132% |
| 2025-08-01 | 22.56 | 22.56 | 22.30 | 22.36 | -0.777% | 13,767 | +1.923% |
| 2025-07-31 | 22.63 | 22.64 | 22.51 | 22.54 | 0.000% | 12,782 | +1.132% |
| 2025-07-30 | 22.55 | 22.60 | 22.51 | 22.54 | -0.006% | 10,043 | +1.132% |
| 2025-07-29 | 22.62 | 22.62 | 22.50 | 22.54 | -0.016% | 17,261 | +1.126% |
| 2025-07-28 | 22.66 | 22.66 | 22.50 | 22.54 | -0.067% | 10,790 | +1.109% |
| 2025-07-25 | 22.62 | 22.63 | 22.54 | 22.55 | +0.044% | 8,362 | +1.042% |
| 2025-07-24 | 22.55 | 22.62 | 22.50 | 22.55 | -0.019% | 13,176 | +1.087% |
| 2025-07-23 | 22.56 | 22.59 | 22.46 | 22.55 | +0.443% | 17,457 | +1.067% |
| 2025-07-22 | 22.49 | 22.51 | 22.37 | 22.45 | +0.289% | 31,010 | +1.515% |
| 2025-07-21 | 22.32 | 22.46 | 22.32 | 22.39 | +0.089% | 4,550 | +1.809% |
| 2025-07-18 | 22.43 | 22.43 | 22.31 | 22.36 | -0.067% | 5,009 | +1.900% |
| 2025-07-17 | 22.36 | 22.43 | 22.33 | 22.38 | -0.044% | 3,386 | +1.832% |
| 2025-07-16 | 22.45 | 22.45 | 22.37 | 22.39 | -0.156% | 7,523 | +1.787% |
| 2025-07-15 | 22.51 | 22.54 | 22.40 | 22.43 | -0.289% | 7,873 | +1.628% |
| 2025-07-14 | 22.50 | 22.50 | 22.41 | 22.49 | +0.312% | 5,490 | +1.334% |
| 2025-07-11 | 22.45 | 22.49 | 22.40 | 22.42 | -0.928% | 18,716 | +1.650% |
| 2025-07-10 | 22.65 | 22.67 | 22.57 | 22.63 | +0.310% | 12,033 | +0.707% |
| 2025-07-09 | 22.55 | 22.60 | 22.51 | 22.56 | +0.293% | 2,811 | +1.020% |
| 2025-07-08 | 22.55 | 22.56 | 22.46 | 22.49 | -0.026% | 3,987 | +1.315% |
| 2025-07-07 | 22.63 | 22.63 | 22.45 | 22.50 | -0.509% | 14,840 | +1.289% |
| 2025-07-03 | 22.55 | 22.63 | 22.55 | 22.61 | +0.310% | 5,487 | +0.774% |
| 2025-07-02 | 22.54 | 22.55 | 22.53 | 22.55 | -0.022% | 7,252 | +1.087% |
| 2025-07-01 | 22.42 | 22.55 | 22.42 | 22.55 | +0.565% | 17,182 | +1.064% |
| 2025-06-30 | 22.41 | 22.46 | 22.30 | 22.42 | +0.589% | 12,108 | +1.635% |
| 2025-06-27 | 22.25 | 22.35 | 22.25 | 22.29 | +0.486% | 6,599 | +2.233% |
| 2025-06-26 | 22.12 | 22.23 | 22.10 | 22.18 | +0.610% | 10,020 | +2.730% |
| 2025-06-25 | 22.12 | 22.14 | 22.03 | 22.05 | -0.362% | 12,063 | +3.356% |
| 2025-06-24 | 21.95 | 22.13 | 21.95 | 22.13 | +0.728% | 8,225 | +2.982% |
| 2025-06-23 | 21.97 | 21.97 | 21.82 | 21.97 | +0.780% | 8,940 | +3.732% |
| 2025-06-20 | 21.98 | 22.00 | 21.80 | 21.80 | -0.638% | 24,875 | +4.541% |
| 2025-06-18 | 21.93 | 21.97 | 21.87 | 21.94 | +0.550% | 8,212 | +3.874% |
| 2025-06-17 | 22.00 | 22.00 | 21.82 | 21.82 | -0.863% | 9,243 | +4.445% |
| 2025-06-16 | 22.03 | 22.06 | 21.92 | 22.01 | +0.379% | 16,907 | +3.544% |
| 2025-06-13 | 22.06 | 22.06 | 21.93 | 21.93 | -0.738% | 11,661 | +3.936% |
| 2025-06-12 | 21.96 | 22.09 | 21.96 | 22.09 | +0.500% | 3,280 | +3.169% |
| 2025-06-11 | 22.05 | 22.05 | 21.96 | 21.98 | -0.475% | 12,293 | +3.685% |
| 2025-06-10 | 22.06 | 22.14 | 22.06 | 22.09 | +0.113% | 18,186 | +3.192% |
| 2025-06-09 | 22.02 | 22.11 | 21.95 | 22.06 | +0.501% | 12,424 | +3.309% |
| 2025-06-06 | 22.00 | 22.04 | 21.93 | 21.95 | +0.091% | 3,106 | +3.827% |
| 2025-06-05 | 21.91 | 22.00 | 21.87 | 21.93 | -0.182% | 4,177 | +3.922% |
| 2025-06-04 | 21.88 | 21.99 | 21.88 | 21.97 | +0.091% | 7,751 | +3.732% |
| 2025-06-03 | 21.91 | 21.96 | 21.85 | 21.95 | +0.320% | 7,691 | +3.827% |
| 2025-06-02 | 21.87 | 21.88 | 21.73 | 21.88 | +0.459% | 3,879 | +4.159% |
| 2025-05-30 | 21.81 | 21.81 | 21.68 | 21.78 | +0.092% | 3,312 | +4.637% |
| 2025-05-29 | 21.60 | 21.76 | 21.60 | 21.76 | +1.068% | 8,973 | +4.733% |
| 2025-05-28 | 21.59 | 21.65 | 21.53 | 21.53 | -0.623% | 7,650 | +5.852% |
| 2025-05-27 | 21.54 | 21.72 | 21.54 | 21.66 | +1.097% | 4,510 | +5.193% |
| 2025-05-23 | 21.42 | 21.53 | 21.34 | 21.43 | -0.169% | 15,359 | +6.346% |
| 2025-05-22 | 21.44 | 21.52 | 21.36 | 21.47 | +0.076% | 4,908 | +6.167% |
| 2025-05-21 | 21.80 | 21.80 | 21.45 | 21.45 | -1.402% | 10,010 | +6.247% |
| 2025-05-20 | 21.78 | 21.79 | 21.73 | 21.75 | +0.069% | 4,039 | +4.758% |
| 2025-05-19 | 21.64 | 21.74 | 21.64 | 21.74 | -0.184% | 3,172 | +4.830% |
| 2025-05-16 | 21.65 | 21.78 | 21.60 | 21.78 | +0.647% | 9,763 | +4.637% |
| 2025-05-15 | 21.57 | 21.64 | 21.48 | 21.64 | +0.232% | 9,147 | +5.314% |
| 2025-05-14 | 21.68 | 21.70 | 21.49 | 21.59 | +0.232% | 21,482 | +5.558% |
| 2025-05-13 | 21.64 | 21.64 | 21.50 | 21.54 | -0.874% | 2,124 | +5.803% |
| 2025-05-12 | 21.66 | 21.74 | 21.62 | 21.73 | +1.305% | 6,981 | +4.878% |
| 2025-05-09 | 21.43 | 21.47 | 21.35 | 21.45 | +0.061% | 5,418 | +6.247% |
| 2025-05-08 | 21.48 | 21.52 | 21.37 | 21.44 | +0.595% | 8,783 | +6.312% |
| 2025-05-07 | 21.41 | 21.46 | 21.31 | 21.31 | +0.141% | 12,791 | +6.945% |
| 2025-05-06 | 21.42 | 21.45 | 21.28 | 21.28 | -0.931% | 7,642 | +7.096% |
| 2025-05-05 | 21.40 | 21.49 | 21.33 | 21.48 | +0.374% | 10,475 | +6.099% |
| 2025-05-02 | 21.43 | 21.54 | 21.40 | 21.40 | +0.659% | 8,602 | +6.495% |
| 2025-05-01 | 21.26 | 21.37 | 21.26 | 21.26 | 0.000% | 3,620 | +7.197% |
| 2025-04-30 | 21.20 | 21.26 | 21.04 | 21.26 | +0.568% | 4,007 | +7.197% |
| 2025-04-29 | 21.03 | 21.19 | 21.03 | 21.14 | +0.715% | 1,942 | +7.805% |
| 2025-04-28 | 21.01 | 21.01 | 20.93 | 20.99 | +0.239% | 3,817 | +8.576% |
| 2025-04-25 | 20.88 | 21.00 | 20.88 | 20.94 | +0.171% | 1,378 | +8.835% |
| 2025-04-24 | 20.81 | 20.90 | 20.77 | 20.90 | +0.792% | 4,834 | +9.021% |
| 2025-04-23 | 20.80 | 20.80 | 20.63 | 20.74 | +1.766% | 6,651 | +9.884% |
| 2025-04-22 | 20.34 | 20.49 | 20.34 | 20.38 | +1.317% | 2,892 | +11.825% |
| 2025-04-21 | 20.33 | 20.33 | 20.11 | 20.11 | -1.445% | 1,921 | +13.299% |
| 2025-04-17 | 20.41 | 20.55 | 20.41 | 20.41 | +0.196% | 18,855 | +11.661% |
| 2025-04-16 | 20.39 | 20.51 | 20.37 | 20.37 | -0.294% | 4,349 | +11.880% |
| 2025-04-15 | 20.53 | 20.56 | 20.43 | 20.43 | +0.740% | 13,210 | +11.552% |
| 2025-04-14 | 20.29 | 20.33 | 20.26 | 20.28 | 0.000% | 1,979 | +12.377% |