FCVT
First Trust SSI Strategic Convertible Securities ETF
stockNASDAQETF
Market OpenOct 2, 2026
49.81USD0.000%(0.00)886
49.29Bid50.04Ask0.75SpreadFCVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.95 | 49.96 | 49.64 | 49.81 | +1.681% | 6,480 | 0.000% |
| 2026-10-01 | 49.16 | 49.31 | 48.72 | 48.98 | -0.074% | 94,027 | +1.681% |
| 2026-09-30 | 49.22 | 49.26 | 48.87 | 49.02 | -0.162% | 4,598 | +1.606% |
| 2026-09-29 | 49.16 | 49.23 | 48.99 | 49.10 | +0.548% | 6,328 | +1.442% |
| 2026-09-28 | 49.60 | 49.60 | 48.83 | 48.83 | -1.310% | 106,803 | +1.997% |
| 2026-09-25 | 49.64 | 49.73 | 49.45 | 49.48 | +0.018% | 5,118 | +0.661% |
| 2026-09-24 | 49.10 | 49.53 | 49.09 | 49.47 | +0.247% | 3,676 | +0.678% |
| 2026-09-23 | 49.91 | 49.91 | 49.24 | 49.35 | -1.060% | 68,492 | +0.927% |
| 2026-09-22 | 49.72 | 49.93 | 49.72 | 49.88 | +0.482% | 2,379 | -0.142% |
| 2026-09-21 | 49.33 | 49.73 | 49.28 | 49.64 | +1.361% | 4,285 | +0.339% |
| 2026-09-18 | 49.06 | 49.06 | 48.69 | 48.97 | +0.200% | 19,789 | +1.705% |
| 2026-09-17 | 49.07 | 49.07 | 48.76 | 48.88 | +1.202% | 10,935 | +1.909% |
| 2026-09-16 | 48.37 | 48.76 | 47.95 | 48.29 | +0.342% | 8,661 | +3.133% |
| 2026-09-15 | 48.47 | 48.47 | 48.02 | 48.13 | -0.845% | 13,549 | +3.486% |
| 2026-09-14 | 48.81 | 48.91 | 48.20 | 48.54 | -1.694% | 72,766 | +2.612% |
| 2026-09-11 | 49.42 | 49.66 | 49.38 | 49.38 | +0.338% | 5,662 | +0.873% |
| 2026-09-10 | 49.74 | 49.74 | 49.13 | 49.21 | -1.423% | 2,153 | +1.215% |
| 2026-09-09 | 50.41 | 50.41 | 49.92 | 49.92 | -0.774% | 4,436 | -0.226% |
| 2026-09-08 | 49.78 | 50.43 | 49.78 | 50.31 | +1.595% | 9,923 | -0.998% |
| 2026-09-04 | 49.73 | 49.73 | 49.33 | 49.52 | 0.000% | 25,435 | +0.581% |
| 2026-09-03 | 49.04 | 49.52 | 49.04 | 49.52 | +1.428% | 22,857 | +0.581% |
| 2026-09-02 | 48.62 | 48.84 | 48.50 | 48.82 | +0.273% | 20,622 | +2.017% |
| 2026-09-01 | 49.06 | 49.06 | 48.49 | 48.69 | -1.062% | 27,083 | +2.296% |
| 2026-08-31 | 49.38 | 49.38 | 48.94 | 49.21 | -0.580% | 149,048 | +1.209% |
| 2026-08-28 | 50.12 | 50.21 | 49.30 | 49.50 | -1.606% | 39,565 | +0.622% |
| 2026-08-27 | 50.60 | 50.60 | 49.96 | 50.31 | +0.490% | 125,809 | -0.994% |
| 2026-08-26 | 49.83 | 50.18 | 49.74 | 50.06 | +0.427% | 44,149 | -0.509% |
| 2026-08-25 | 49.83 | 49.91 | 49.61 | 49.85 | +0.968% | 34,283 | -0.085% |
| 2026-08-24 | 49.54 | 49.55 | 49.30 | 49.37 | -1.253% | 25,457 | +0.882% |
| 2026-08-21 | 50.09 | 50.09 | 49.72 | 50.00 | +0.131% | 1,863 | -0.382% |
| 2026-08-20 | 50.21 | 50.21 | 49.82 | 49.93 | -0.382% | 13,888 | -0.252% |
| 2026-08-19 | 50.80 | 50.80 | 49.85 | 50.12 | -0.891% | 8,312 | -0.633% |
| 2026-08-18 | 51.63 | 51.63 | 50.47 | 50.58 | -2.741% | 6,866 | -1.518% |
| 2026-08-17 | 52.19 | 52.35 | 51.93 | 52.00 | +0.126% | 53,537 | -4.217% |
| 2026-08-14 | 51.80 | 52.04 | 51.67 | 51.94 | +0.514% | 32,138 | -4.097% |
| 2026-08-13 | 51.83 | 51.99 | 51.62 | 51.67 | -0.104% | 21,826 | -3.604% |
| 2026-08-12 | 51.30 | 51.73 | 51.26 | 51.72 | +2.866% | 15,202 | -3.705% |
| 2026-08-11 | 50.28 | 50.28 | 50.28 | 50.28 | +0.023% | 727 | -0.945% |
| 2026-08-10 | 50.67 | 50.67 | 50.27 | 50.27 | -0.432% | 6,744 | -0.922% |
| 2026-08-07 | 50.70 | 50.70 | 50.15 | 50.49 | +1.122% | 70,507 | -1.350% |
| 2026-08-06 | 50.04 | 50.79 | 49.90 | 49.93 | -1.490% | 43,069 | -0.243% |
| 2026-08-05 | 51.25 | 51.25 | 50.66 | 50.68 | -1.214% | 24,503 | -1.730% |
| 2026-08-04 | 50.65 | 51.63 | 50.26 | 51.31 | +2.287% | 45,199 | -2.923% |
| 2026-08-03 | 48.93 | 50.30 | 48.93 | 50.16 | +2.201% | 35,334 | -0.703% |
| 2026-07-31 | 49.88 | 49.88 | 48.99 | 49.08 | +0.190% | 28,813 | +1.483% |
| 2026-07-30 | 47.96 | 49.11 | 47.96 | 48.99 | +4.202% | 22,074 | +1.675% |
| 2026-07-29 | 48.06 | 48.17 | 47.01 | 47.01 | -2.543% | 41,163 | +5.948% |
| 2026-07-28 | 48.75 | 48.75 | 47.43 | 48.24 | -1.545% | 54,806 | +3.253% |
| 2026-07-27 | 49.54 | 49.54 | 48.57 | 49.00 | -0.674% | 24,289 | +1.658% |
| 2026-07-24 | 50.45 | 50.45 | 49.32 | 49.33 | -1.887% | 31,479 | +0.973% |
| 2026-07-23 | 50.51 | 50.96 | 50.16 | 50.28 | -1.054% | 359,561 | -0.933% |
| 2026-07-22 | 50.44 | 51.10 | 50.44 | 50.81 | +0.175% | 79,142 | -1.978% |
| 2026-07-21 | 49.87 | 50.72 | 49.87 | 50.72 | +2.566% | 4,617 | -1.806% |
| 2026-07-20 | 49.60 | 50.54 | 49.35 | 49.45 | +0.166% | 33,721 | +0.713% |
| 2026-07-17 | 49.15 | 49.47 | 48.49 | 49.37 | +0.087% | 41,111 | +0.880% |
| 2026-07-16 | 49.89 | 50.27 | 49.11 | 49.33 | -2.433% | 49,526 | +0.969% |
| 2026-07-15 | 51.28 | 51.28 | 50.00 | 50.56 | -0.943% | 8,159 | -1.488% |
| 2026-07-14 | 51.37 | 51.45 | 51.00 | 51.04 | +0.632% | 5,657 | -2.417% |
| 2026-07-13 | 51.37 | 51.37 | 50.60 | 50.72 | -1.904% | 14,163 | -1.799% |
| 2026-07-10 | 51.52 | 51.72 | 51.42 | 51.70 | -0.718% | 10,529 | -3.669% |
| 2026-07-09 | 52.09 | 52.34 | 52.08 | 52.08 | +1.502% | 7,388 | -4.361% |
| 2026-07-08 | 51.06 | 51.31 | 50.55 | 51.31 | +0.666% | 8,547 | -2.924% |
| 2026-07-07 | 51.39 | 51.55 | 50.84 | 50.97 | -1.582% | 21,434 | -2.278% |
| 2026-07-06 | 51.58 | 52.41 | 51.58 | 51.79 | +0.583% | 18,793 | -3.824% |
| 2026-07-02 | 52.64 | 53.04 | 50.99 | 51.49 | -1.774% | 56,314 | -3.263% |
| 2026-07-01 | 53.05 | 53.05 | 52.31 | 52.42 | -2.524% | 16,091 | -4.979% |
| 2026-06-30 | 53.26 | 53.79 | 53.26 | 53.78 | +1.157% | 5,949 | -7.378% |
| 2026-06-29 | 52.53 | 53.25 | 52.00 | 53.16 | +1.639% | 10,862 | -6.306% |
| 2026-06-26 | 52.41 | 52.55 | 52.12 | 52.30 | -1.634% | 11,770 | -4.771% |
| 2026-06-25 | 53.80 | 53.80 | 53.00 | 53.17 | +0.321% | 15,640 | -6.326% |
| 2026-06-24 | 53.73 | 53.73 | 52.50 | 53.00 | -0.799% | 3,403 | -6.025% |
| 2026-06-23 | 53.36 | 53.98 | 53.33 | 53.43 | -2.290% | 9,019 | -6.776% |
| 2026-06-22 | 54.83 | 54.90 | 54.37 | 54.68 | +0.441% | 34,306 | -8.910% |
| 2026-06-18 | 54.46 | 54.65 | 54.04 | 54.44 | +1.280% | 51,235 | -8.509% |
| 2026-06-17 | 53.92 | 54.68 | 53.75 | 53.75 | +0.220% | 23,199 | -7.338% |
| 2026-06-16 | 54.10 | 54.28 | 53.63 | 53.63 | -0.758% | 14,389 | -7.134% |
| 2026-06-15 | 53.50 | 54.19 | 53.50 | 54.04 | +2.319% | 6,307 | -7.837% |
| 2026-06-12 | 52.06 | 53.07 | 52.06 | 52.82 | +1.445% | 12,582 | -5.700% |
| 2026-06-11 | 51.16 | 52.20 | 50.98 | 52.07 | +2.577% | 26,047 | -4.338% |
| 2026-06-10 | 51.18 | 51.78 | 50.64 | 50.76 | -1.739% | 9,259 | -1.872% |
| 2026-06-09 | 52.25 | 52.77 | 50.54 | 51.66 | -0.398% | 56,953 | -3.579% |
| 2026-06-08 | 52.54 | 52.54 | 51.53 | 51.86 | +0.359% | 5,171 | -3.962% |
| 2026-06-05 | 52.98 | 52.98 | 51.42 | 51.68 | -4.256% | 13,182 | -3.618% |
| 2026-06-04 | 53.45 | 54.21 | 53.20 | 53.97 | +0.328% | 6,057 | -7.720% |
| 2026-06-03 | 54.48 | 54.62 | 53.55 | 53.80 | -1.204% | 15,259 | -7.417% |
| 2026-06-02 | 54.14 | 54.69 | 54.14 | 54.45 | +1.343% | 16,907 | -8.532% |
| 2026-06-01 | 53.28 | 54.13 | 53.28 | 53.73 | +0.985% | 44,529 | -7.303% |
| 2026-05-29 | 53.32 | 53.38 | 52.63 | 53.21 | +0.008% | 18,256 | -6.390% |
| 2026-05-28 | 53.16 | 53.49 | 53.02 | 53.20 | +0.745% | 9,535 | -6.383% |
| 2026-05-27 | 52.96 | 52.96 | 52.32 | 52.81 | +0.404% | 39,025 | -5.686% |
| 2026-05-26 | 52.73 | 52.88 | 52.32 | 52.60 | +1.390% | 33,767 | -5.305% |
| 2026-05-22 | 51.97 | 52.13 | 51.75 | 51.88 | +0.315% | 13,422 | -3.988% |
| 2026-05-21 | 50.68 | 51.71 | 50.68 | 51.71 | +2.070% | 6,269 | -3.686% |
| 2026-05-20 | 50.61 | 50.83 | 50.39 | 50.67 | +1.210% | 25,288 | -1.692% |
| 2026-05-19 | 49.85 | 50.46 | 49.30 | 50.06 | -0.571% | 13,412 | -0.503% |
| 2026-05-18 | 51.86 | 51.86 | 49.72 | 50.35 | -2.049% | 49,971 | -1.071% |
| 2026-05-15 | 51.68 | 51.71 | 51.40 | 51.40 | -1.967% | 10,336 | -3.099% |
| 2026-05-14 | 52.26 | 52.55 | 52.04 | 52.43 | +0.488% | 7,043 | -5.005% |
| 2026-05-13 | 52.07 | 52.43 | 51.43 | 52.18 | +1.242% | 18,402 | -4.541% |
| 2026-05-12 | 51.73 | 51.73 | 50.71 | 51.54 | -1.407% | 22,073 | -3.356% |
| 2026-05-11 | 51.77 | 52.52 | 51.77 | 52.27 | +1.690% | 18,519 | -4.715% |
| 2026-05-08 | 50.98 | 51.46 | 50.98 | 51.40 | +0.843% | 19,276 | -3.104% |
| 2026-05-07 | 51.81 | 51.81 | 50.69 | 50.97 | -1.790% | 10,375 | -2.288% |
| 2026-05-06 | 51.43 | 51.90 | 51.35 | 51.90 | +1.967% | 11,179 | -4.037% |
| 2026-05-05 | 50.70 | 51.09 | 50.70 | 50.90 | +1.227% | 45,773 | -2.149% |
| 2026-05-04 | 50.18 | 50.87 | 50.15 | 50.28 | +0.739% | 25,414 | -0.949% |
| 2026-05-01 | 49.41 | 50.18 | 49.41 | 49.92 | +0.861% | 47,998 | -0.217% |
| 2026-04-30 | 49.01 | 49.60 | 48.82 | 49.49 | +1.823% | 53,647 | +0.642% |
| 2026-04-29 | 49.10 | 49.10 | 48.35 | 48.60 | +0.990% | 14,545 | +2.477% |
| 2026-04-28 | 48.42 | 48.44 | 47.85 | 48.13 | -1.739% | 3,829 | +3.491% |
| 2026-04-27 | 49.40 | 49.40 | 48.69 | 48.98 | -0.055% | 54,024 | +1.692% |
| 2026-04-24 | 49.74 | 49.74 | 49.01 | 49.01 | -0.293% | 7,097 | +1.635% |
| 2026-04-23 | 49.14 | 49.57 | 48.99 | 49.15 | +0.003% | 3,891 | +1.338% |
| 2026-04-22 | 49.32 | 49.32 | 48.89 | 49.15 | +0.673% | 4,664 | +1.341% |
| 2026-04-21 | 49.45 | 49.45 | 48.46 | 48.82 | -0.832% | 18,308 | +2.023% |
| 2026-04-20 | 49.04 | 49.25 | 48.74 | 49.23 | +0.592% | 10,170 | +1.174% |
| 2026-04-17 | 49.01 | 49.09 | 48.80 | 48.94 | +0.349% | 18,655 | +1.773% |
| 2026-04-16 | 48.16 | 48.77 | 48.16 | 48.77 | +1.223% | 16,122 | +2.128% |
| 2026-04-15 | 48.11 | 48.18 | 47.63 | 48.18 | +0.010% | 2,669 | +3.377% |
| 2026-04-14 | 48.10 | 48.31 | 47.94 | 48.18 | +1.266% | 29,480 | +3.387% |
| 2026-04-13 | 47.12 | 47.63 | 47.12 | 47.57 | +1.059% | 5,368 | +4.696% |
| 2026-04-10 | 47.50 | 47.50 | 46.98 | 47.08 | -0.204% | 3,837 | +5.805% |
| 2026-04-09 | 47.30 | 47.40 | 46.80 | 47.17 | +0.773% | 14,280 | +5.589% |
| 2026-04-08 | 46.92 | 47.05 | 46.46 | 46.81 | +2.618% | 34,055 | +6.405% |
| 2026-04-07 | 45.22 | 45.62 | 45.13 | 45.62 | +0.603% | 38,995 | +9.191% |
| 2026-04-06 | 45.28 | 45.73 | 45.27 | 45.34 | +0.011% | 96,229 | +9.850% |
| 2026-04-02 | 45.24 | 45.37 | 44.93 | 45.34 | +1.097% | 4,257 | +9.862% |
| 2026-04-01 | 44.53 | 45.10 | 44.53 | 44.84 | +1.510% | 3,297 | +11.067% |
| 2026-03-31 | 43.46 | 44.21 | 43.24 | 44.18 | +2.833% | 14,911 | +12.745% |
| 2026-03-30 | 44.06 | 44.06 | 42.54 | 42.96 | -1.834% | 8,986 | +15.939% |
| 2026-03-27 | 44.12 | 44.50 | 43.62 | 43.76 | -1.431% | 10,342 | +13.813% |
| 2026-03-26 | 45.37 | 45.37 | 44.32 | 44.40 | -2.593% | 25,520 | +12.184% |
| 2026-03-25 | 45.69 | 45.87 | 45.42 | 45.58 | +0.723% | 19,422 | +9.276% |
| 2026-03-24 | 44.66 | 45.31 | 44.66 | 45.25 | +0.703% | 31,231 | +10.065% |
| 2026-03-23 | 44.85 | 45.40 | 44.79 | 44.94 | +0.888% | 20,622 | +10.839% |
| 2026-03-20 | 45.73 | 45.73 | 44.35 | 44.54 | -2.500% | 26,495 | +11.823% |
| 2026-03-19 | 44.69 | 45.68 | 44.69 | 45.68 | +1.004% | 23,904 | +9.027% |
| 2026-03-18 | 45.35 | 45.87 | 45.13 | 45.23 | -0.445% | 55,215 | +10.121% |
| 2026-03-17 | 45.13 | 45.53 | 45.04 | 45.43 | +0.994% | 20,901 | +9.631% |
| 2026-03-16 | 44.89 | 45.29 | 44.86 | 44.99 | +1.313% | 16,667 | +10.721% |
| 2026-03-13 | 44.54 | 45.03 | 44.33 | 44.40 | +0.061% | 12,888 | +12.174% |
| 2026-03-12 | 44.98 | 44.98 | 44.32 | 44.38 | -1.751% | 14,631 | +12.242% |
| 2026-03-11 | 45.19 | 45.42 | 45.00 | 45.17 | +0.507% | 33,995 | +10.277% |
| 2026-03-10 | 45.26 | 45.48 | 44.94 | 44.94 | -0.133% | 31,461 | +10.836% |
| 2026-03-09 | 43.85 | 45.00 | 43.85 | 45.00 | +2.022% | 11,201 | +10.689% |
| 2026-03-06 | 44.53 | 44.87 | 44.04 | 44.11 | -2.130% | 19,354 | +12.928% |
| 2026-03-05 | 45.57 | 45.57 | 44.60 | 45.07 | -1.103% | 11,348 | +10.523% |
| 2026-03-04 | 45.46 | 45.86 | 45.33 | 45.57 | +0.759% | 32,808 | +9.304% |
| 2026-03-03 | 45.38 | 45.62 | 44.62 | 45.23 | -1.984% | 39,089 | +10.133% |
| 2026-03-02 | 45.59 | 46.14 | 45.59 | 46.14 | +0.767% | 18,808 | +7.948% |
| 2026-02-27 | 45.75 | 45.84 | 45.44 | 45.79 | -0.476% | 16,264 | +8.776% |
| 2026-02-26 | 46.51 | 46.51 | 45.64 | 46.01 | -0.882% | 19,732 | +8.258% |
| 2026-02-25 | 46.70 | 47.12 | 46.38 | 46.42 | +0.334% | 21,440 | +7.304% |
| 2026-02-24 | 45.99 | 46.40 | 45.92 | 46.26 | +1.143% | 24,848 | +7.662% |
| 2026-02-23 | 45.94 | 46.08 | 45.60 | 45.74 | -0.715% | 38,478 | +8.893% |
| 2026-02-20 | 46.02 | 46.47 | 45.81 | 46.07 | -0.258% | 23,533 | +8.115% |
| 2026-02-19 | 46.17 | 46.25 | 45.84 | 46.19 | -0.197% | 161,685 | +7.836% |
| 2026-02-18 | 46.11 | 46.53 | 46.07 | 46.28 | +0.197% | 17,754 | +7.624% |
| 2026-02-17 | 45.70 | 46.38 | 45.61 | 46.19 | +0.345% | 7,409 | +7.835% |
| 2026-02-13 | 45.77 | 46.21 | 45.61 | 46.03 | +0.691% | 22,941 | +8.207% |
| 2026-02-12 | 46.07 | 46.65 | 45.57 | 45.71 | -0.763% | 26,931 | +8.955% |
| 2026-02-11 | 46.47 | 46.47 | 45.60 | 46.07 | +0.057% | 4,408 | +8.124% |
| 2026-02-10 | 46.34 | 46.34 | 46.02 | 46.04 | -0.678% | 18,416 | +8.186% |
| 2026-02-09 | 45.81 | 46.40 | 45.81 | 46.35 | +1.136% | 14,114 | +7.452% |
| 2026-02-06 | 45.33 | 45.83 | 45.06 | 45.83 | +3.012% | 35,509 | +8.673% |
| 2026-02-05 | 44.96 | 45.09 | 44.41 | 44.49 | -1.840% | 49,218 | +11.946% |
| 2026-02-04 | 46.18 | 46.18 | 44.63 | 45.33 | -1.824% | 42,763 | +9.887% |
| 2026-02-03 | 46.20 | 46.29 | 45.65 | 46.17 | +0.388% | 23,879 | +7.882% |
| 2026-02-02 | 45.57 | 46.16 | 45.57 | 45.99 | +0.721% | 11,004 | +8.301% |
| 2026-01-30 | 46.55 | 46.56 | 45.46 | 45.66 | -2.058% | 24,024 | +9.083% |
| 2026-01-29 | 47.03 | 47.03 | 45.97 | 46.62 | -0.872% | 91,832 | +6.838% |
| 2026-01-28 | 46.64 | 47.17 | 46.64 | 47.03 | +1.414% | 156,296 | +5.906% |
| 2026-01-27 | 46.08 | 46.46 | 46.08 | 46.37 | +1.289% | 24,884 | +7.404% |
| 2026-01-26 | 46.00 | 46.07 | 45.78 | 45.78 | -0.469% | 160,621 | +8.788% |
| 2026-01-23 | 46.07 | 46.07 | 45.74 | 46.00 | -0.113% | 35,977 | +8.278% |
| 2026-01-22 | 46.10 | 46.22 | 45.90 | 46.05 | +0.813% | 15,510 | +8.156% |
| 2026-01-21 | 45.94 | 45.94 | 45.06 | 45.68 | +0.436% | 10,607 | +9.036% |
| 2026-01-20 | 45.24 | 45.83 | 45.22 | 45.48 | -0.487% | 160,644 | +9.511% |
| 2026-01-16 | 45.72 | 45.87 | 45.55 | 45.70 | +0.163% | 4,481 | +8.977% |
| 2026-01-15 | 45.44 | 46.06 | 45.44 | 45.63 | +0.696% | 22,191 | +9.154% |
| 2026-01-14 | 45.42 | 45.44 | 45.01 | 45.32 | -0.296% | 10,822 | +9.913% |
| 2026-01-13 | 45.46 | 45.56 | 45.36 | 45.45 | +0.477% | 4,665 | +9.587% |
| 2026-01-12 | 44.70 | 45.35 | 44.67 | 45.23 | +1.094% | 15,491 | +10.110% |
| 2026-01-09 | 44.68 | 44.91 | 44.66 | 44.74 | +0.653% | 9,531 | +11.315% |
| 2026-01-08 | 44.97 | 44.97 | 44.36 | 44.45 | -0.893% | 17,267 | +12.042% |
| 2026-01-07 | 45.10 | 45.10 | 44.72 | 44.85 | -0.541% | 22,523 | +11.042% |
| 2026-01-06 | 44.30 | 45.13 | 44.30 | 45.10 | +1.873% | 31,546 | +10.441% |
| 2026-01-05 | 44.17 | 44.33 | 43.82 | 44.27 | +1.097% | 25,064 | +12.510% |
| 2026-01-02 | 43.37 | 43.79 | 43.37 | 43.79 | +1.754% | 113,494 | +13.743% |
| 2025-12-31 | 43.31 | 43.32 | 43.03 | 43.03 | -0.578% | 14,303 | +15.739% |
| 2025-12-30 | 43.79 | 43.79 | 43.19 | 43.28 | -0.654% | 4,002 | +15.069% |
| 2025-12-29 | 43.59 | 43.59 | 43.34 | 43.57 | -0.160% | 12,699 | +14.317% |
| 2025-12-26 | 43.83 | 43.83 | 43.62 | 43.64 | -0.297% | 19,006 | +14.133% |
| 2025-12-24 | 43.92 | 43.92 | 43.72 | 43.77 | -0.000% | 3,069 | +13.795% |
| 2025-12-23 | 43.80 | 43.84 | 43.70 | 43.77 | -0.413% | 13,034 | +13.794% |
| 2025-12-22 | 43.98 | 44.17 | 43.87 | 43.95 | +1.031% | 24,692 | +13.325% |
| 2025-12-19 | 42.80 | 43.75 | 42.80 | 43.50 | +1.734% | 16,603 | +14.494% |
| 2025-12-18 | 42.61 | 43.00 | 42.61 | 42.76 | +1.248% | 5,331 | +16.479% |
| 2025-12-17 | 43.04 | 43.04 | 42.23 | 42.23 | -1.342% | 7,602 | +17.933% |
| 2025-12-16 | 43.08 | 43.08 | 42.44 | 42.81 | -0.125% | 86,946 | +16.349% |
| 2025-12-15 | 43.71 | 43.71 | 42.86 | 42.86 | -1.482% | 9,734 | +16.204% |
| 2025-12-12 | 44.06 | 44.07 | 43.25 | 43.51 | -1.601% | 25,086 | +14.482% |
| 2025-12-11 | 43.65 | 44.32 | 43.65 | 44.22 | +0.841% | 50,119 | +12.649% |
| 2025-12-10 | 43.83 | 44.12 | 43.62 | 43.85 | +0.168% | 88,545 | +13.596% |
| 2025-12-09 | 43.63 | 44.00 | 43.63 | 43.77 | +0.174% | 132,135 | +13.787% |
| 2025-12-08 | 43.93 | 43.93 | 43.43 | 43.70 | +0.176% | 6,252 | +13.985% |
| 2025-12-05 | 43.77 | 43.77 | 43.46 | 43.62 | -0.207% | 7,876 | +14.185% |
| 2025-12-04 | 43.28 | 43.73 | 43.28 | 43.71 | +0.975% | 33,736 | +13.949% |
| 2025-12-03 | 43.20 | 43.32 | 43.03 | 43.29 | +0.448% | 14,436 | +15.061% |
| 2025-12-02 | 43.40 | 43.40 | 42.99 | 43.10 | +0.198% | 9,178 | +15.576% |
| 2025-12-01 | 43.32 | 43.52 | 42.94 | 43.01 | -1.036% | 81,958 | +15.805% |
| 2025-11-28 | 43.20 | 43.50 | 43.20 | 43.46 | +0.789% | 147,447 | +14.606% |
| 2025-11-26 | 42.83 | 43.14 | 42.78 | 43.12 | +0.887% | 65,075 | +15.510% |
| 2025-11-25 | 42.43 | 42.74 | 42.06 | 42.74 | +0.809% | 7,105 | +16.535% |
| 2025-11-24 | 41.80 | 42.41 | 41.80 | 42.40 | +2.360% | 23,416 | +17.478% |
| 2025-11-21 | 41.17 | 41.65 | 41.00 | 41.42 | +0.301% | 41,257 | +20.250% |
| 2025-11-20 | 42.92 | 42.92 | 41.24 | 41.30 | -2.218% | 159,473 | +20.611% |
| 2025-11-19 | 42.15 | 42.41 | 42.02 | 42.23 | +0.346% | 9,764 | +17.936% |
| 2025-11-18 | 42.07 | 42.43 | 41.67 | 42.09 | -0.307% | 13,919 | +18.344% |
| 2025-11-17 | 42.51 | 42.58 | 41.92 | 42.22 | -0.179% | 31,975 | +17.980% |
| 2025-11-14 | 42.05 | 42.81 | 42.05 | 42.29 | -0.880% | 56,561 | +17.770% |
| 2025-11-13 | 43.65 | 43.65 | 42.56 | 42.67 | -2.500% | 58,815 | +16.733% |
| 2025-11-12 | 44.24 | 44.24 | 43.69 | 43.76 | -0.519% | 21,075 | +13.815% |
| 2025-11-11 | 44.25 | 44.25 | 43.93 | 43.99 | -0.856% | 100,277 | +13.224% |
| 2025-11-10 | 44.27 | 44.63 | 44.14 | 44.37 | +1.470% | 23,561 | +12.255% |
| 2025-11-07 | 43.53 | 44.02 | 42.70 | 43.73 | +0.406% | 56,555 | +13.905% |
| 2025-11-06 | 44.12 | 44.14 | 43.55 | 43.55 | -1.376% | 99,195 | +14.367% |
| 2025-11-05 | 43.69 | 44.26 | 43.69 | 44.16 | +1.367% | 10,713 | +12.793% |
| 2025-11-04 | 43.77 | 44.28 | 43.56 | 43.56 | -2.358% | 3,794 | +14.335% |
| 2025-11-03 | 44.44 | 44.69 | 44.26 | 44.62 | +0.536% | 6,028 | +11.639% |
| 2025-10-31 | 44.26 | 44.38 | 44.09 | 44.38 | +0.583% | 12,738 | +12.237% |
| 2025-10-30 | 44.16 | 44.30 | 43.95 | 44.12 | -1.032% | 4,232 | +12.892% |
| 2025-10-29 | 44.39 | 44.75 | 43.81 | 44.58 | +0.784% | 35,454 | +11.727% |
| 2025-10-28 | 44.54 | 44.57 | 44.13 | 44.23 | -0.375% | 73,959 | +12.603% |
| 2025-10-27 | 44.28 | 44.64 | 44.25 | 44.40 | +0.766% | 25,792 | +12.180% |
| 2025-10-24 | 43.65 | 44.21 | 43.65 | 44.06 | +1.257% | 16,653 | +13.040% |
| 2025-10-23 | 43.30 | 43.55 | 43.16 | 43.52 | +0.846% | 398,088 | +14.461% |
| 2025-10-22 | 43.75 | 43.75 | 42.96 | 43.15 | -1.674% | 38,318 | +15.429% |
| 2025-10-21 | 44.24 | 44.24 | 43.76 | 43.88 | -0.612% | 9,293 | +13.497% |
| 2025-10-20 | 44.05 | 44.41 | 44.03 | 44.16 | +0.979% | 9,266 | +12.802% |
| 2025-10-17 | 43.68 | 43.92 | 43.37 | 43.73 | -0.711% | 142,057 | +13.907% |
| 2025-10-16 | 44.71 | 44.71 | 43.95 | 44.04 | -0.858% | 15,535 | +13.097% |
| 2025-10-15 | 44.73 | 44.73 | 44.27 | 44.42 | +0.851% | 5,039 | +12.127% |
| 2025-10-14 | 43.80 | 44.05 | 43.75 | 44.05 | +0.081% | 5,631 | +13.081% |
| 2025-10-13 | 43.92 | 44.34 | 43.60 | 44.01 | +2.123% | 36,069 | +13.172% |
| 2025-10-10 | 44.23 | 44.35 | 43.05 | 43.10 | -1.801% | 208,893 | +15.575% |
| 2025-10-09 | 44.07 | 44.08 | 43.80 | 43.89 | -0.168% | 196,167 | +13.493% |
| 2025-10-08 | 43.34 | 43.96 | 43.34 | 43.96 | +0.971% | 1,843 | +13.303% |
| 2025-10-07 | 44.32 | 44.32 | 43.34 | 43.54 | -1.029% | 77,458 | +14.403% |
| 2025-10-06 | 44.06 | 44.09 | 43.88 | 43.99 | +0.549% | 12,867 | +13.225% |
| 2025-10-03 | 43.66 | 43.90 | 43.62 | 43.75 | +0.667% | 12,716 | +13.846% |
| 2025-10-02 | 43.47 | 43.64 | 43.32 | 43.46 | +0.660% | 34,538 | +14.606% |
| 2025-10-01 | 42.88 | 43.22 | 42.88 | 43.17 | +0.953% | 29,815 | +15.363% |
| 2025-09-30 | 42.86 | 42.86 | 42.43 | 42.77 | +0.122% | 7,894 | +16.462% |
| 2025-09-29 | 42.54 | 42.75 | 42.54 | 42.72 | +1.273% | 20,526 | +16.603% |
| 2025-09-26 | 42.38 | 42.38 | 41.91 | 42.18 | -0.216% | 7,554 | +18.088% |
| 2025-09-25 | 42.23 | 42.27 | 41.93 | 42.27 | -0.529% | 11,215 | +17.833% |
| 2025-09-24 | 43.15 | 43.15 | 42.43 | 42.49 | -0.746% | 13,249 | +17.209% |
| 2025-09-23 | 42.95 | 43.13 | 42.59 | 42.81 | -0.610% | 48,884 | +16.334% |
| 2025-09-22 | 42.88 | 43.20 | 42.80 | 43.08 | +0.695% | 4,548 | +15.624% |
| 2025-09-19 | 42.63 | 42.84 | 42.56 | 42.78 | +0.506% | 6,624 | +16.427% |
| 2025-09-18 | 42.11 | 42.62 | 42.11 | 42.56 | +1.112% | 6,559 | +17.017% |
| 2025-09-17 | 42.02 | 42.15 | 41.89 | 42.10 | +0.232% | 13,556 | +18.318% |
| 2025-09-16 | 41.94 | 42.00 | 41.75 | 42.00 | -0.086% | 3,527 | +18.593% |
| 2025-09-15 | 42.05 | 42.07 | 41.86 | 42.03 | +0.695% | 9,391 | +18.491% |
| 2025-09-12 | 41.66 | 41.74 | 41.56 | 41.74 | -0.092% | 2,792 | +19.314% |
| 2025-09-11 | 41.46 | 41.86 | 41.46 | 41.78 | +1.137% | 5,394 | +19.205% |
| 2025-09-10 | 41.50 | 41.51 | 41.22 | 41.31 | -0.052% | 145,517 | +20.560% |
| 2025-09-09 | 41.07 | 41.50 | 41.07 | 41.34 | +0.572% | 21,837 | +20.498% |
| 2025-09-08 | 41.03 | 41.12 | 40.78 | 41.10 | +0.540% | 14,475 | +21.187% |
| 2025-09-05 | 40.71 | 40.97 | 40.36 | 40.88 | +1.156% | 23,388 | +21.841% |
| 2025-09-04 | 40.33 | 40.46 | 40.14 | 40.41 | +0.478% | 34,537 | +23.250% |
| 2025-09-03 | 40.43 | 40.62 | 40.20 | 40.22 | -0.611% | 3,813 | +23.838% |
| 2025-09-02 | 40.06 | 40.56 | 40.06 | 40.47 | +0.155% | 14,058 | +23.081% |
| 2025-08-29 | 40.68 | 40.72 | 40.34 | 40.40 | -0.845% | 14,804 | +23.272% |
| 2025-08-28 | 40.54 | 40.75 | 40.54 | 40.75 | +1.029% | 8,778 | +22.230% |
| 2025-08-27 | 40.22 | 40.40 | 40.21 | 40.33 | +0.170% | 313,683 | +23.487% |
| 2025-08-26 | 40.30 | 40.30 | 40.10 | 40.27 | +0.032% | 2,004 | +23.698% |
| 2025-08-25 | 40.33 | 40.41 | 40.01 | 40.25 | +0.182% | 13,311 | +23.737% |
| 2025-08-22 | 39.42 | 40.34 | 39.42 | 40.18 | +1.652% | 28,396 | +23.963% |
| 2025-08-21 | 39.40 | 39.63 | 39.38 | 39.53 | -0.086% | 2,432 | +26.010% |
| 2025-08-20 | 39.61 | 39.61 | 39.22 | 39.56 | -0.195% | 13,986 | +25.902% |
| 2025-08-19 | 39.97 | 39.97 | 39.54 | 39.64 | -1.078% | 24,332 | +25.657% |
| 2025-08-18 | 39.93 | 40.17 | 39.93 | 40.07 | +0.112% | 138,764 | +24.302% |
| 2025-08-15 | 40.23 | 40.23 | 39.90 | 40.02 | +0.077% | 76,270 | +24.442% |
| 2025-08-14 | 40.00 | 40.00 | 39.71 | 39.99 | -0.375% | 8,224 | +24.537% |
| 2025-08-13 | 40.27 | 40.27 | 39.99 | 40.15 | +0.637% | 3,260 | +24.070% |
| 2025-08-12 | 39.86 | 39.91 | 39.59 | 39.89 | +1.023% | 16,575 | +24.861% |
| 2025-08-11 | 39.41 | 39.81 | 39.40 | 39.49 | +0.119% | 22,221 | +26.138% |
| 2025-08-08 | 39.61 | 39.71 | 39.37 | 39.44 | -0.460% | 12,450 | +26.288% |
| 2025-08-07 | 39.81 | 39.81 | 39.38 | 39.62 | +0.527% | 267,773 | +25.706% |
| 2025-08-06 | 39.54 | 39.54 | 39.30 | 39.41 | -0.279% | 149,757 | +26.369% |
| 2025-08-05 | 39.56 | 40.21 | 39.40 | 39.52 | -0.302% | 82,337 | +26.016% |
| 2025-08-04 | 39.53 | 40.20 | 39.30 | 39.64 | +1.327% | 195,279 | +25.635% |
| 2025-08-01 | 38.99 | 39.17 | 38.97 | 39.13 | -1.461% | 3,790 | +27.302% |
| 2025-07-31 | 40.11 | 40.11 | 39.67 | 39.71 | +0.005% | 5,793 | +25.443% |
| 2025-07-30 | 39.92 | 39.92 | 39.57 | 39.70 | +0.148% | 8,259 | +25.449% |
| 2025-07-29 | 40.23 | 40.23 | 39.65 | 39.65 | -0.595% | 14,029 | +25.635% |
| 2025-07-28 | 39.88 | 39.98 | 39.75 | 39.88 | -0.013% | 2,845 | +24.887% |
| 2025-07-25 | 39.87 | 39.96 | 39.73 | 39.89 | +0.111% | 5,870 | +24.871% |
| 2025-07-24 | 39.80 | 40.01 | 39.78 | 39.84 | -0.186% | 19,140 | +25.009% |
| 2025-07-23 | 39.87 | 39.92 | 39.67 | 39.92 | +0.286% | 3,133 | +24.777% |
| 2025-07-22 | 39.51 | 39.86 | 39.49 | 39.80 | +0.007% | 43,953 | +25.133% |
| 2025-07-21 | 40.18 | 40.18 | 39.80 | 39.80 | -0.391% | 1,477 | +25.141% |
| 2025-07-18 | 40.06 | 40.06 | 39.81 | 39.96 | +0.109% | 154,196 | +24.652% |
| 2025-07-17 | 39.71 | 39.96 | 39.71 | 39.91 | +0.793% | 9,704 | +24.787% |
| 2025-07-16 | 39.60 | 39.60 | 39.43 | 39.60 | +0.202% | 4,214 | +25.777% |
| 2025-07-15 | 39.90 | 39.90 | 39.48 | 39.52 | +0.534% | 13,055 | +26.032% |
| 2025-07-14 | 39.46 | 39.46 | 39.22 | 39.31 | +0.051% | 23,978 | +26.705% |
| 2025-07-11 | 39.30 | 39.30 | 39.17 | 39.29 | +0.051% | 2,025 | +26.770% |
| 2025-07-10 | 39.02 | 39.41 | 39.02 | 39.27 | +0.563% | 10,493 | +26.834% |
| 2025-07-09 | 39.28 | 39.28 | 38.89 | 39.05 | +0.515% | 10,417 | +27.549% |
| 2025-07-08 | 38.96 | 39.38 | 38.74 | 38.85 | -0.231% | 36,174 | +28.205% |
| 2025-07-07 | 39.02 | 39.02 | 38.71 | 38.94 | -0.131% | 11,447 | +27.909% |
| 2025-07-03 | 38.73 | 39.14 | 38.73 | 38.99 | +0.961% | 6,411 | +27.742% |
| 2025-07-02 | 38.37 | 38.80 | 38.37 | 38.62 | +0.442% | 4,342 | +28.969% |
| 2025-07-01 | 38.63 | 38.87 | 38.28 | 38.45 | -0.928% | 44,755 | +29.539% |
| 2025-06-30 | 38.97 | 38.97 | 38.54 | 38.81 | +0.727% | 6,655 | +28.338% |
| 2025-06-27 | 38.79 | 38.79 | 38.18 | 38.53 | +0.587% | 23,740 | +29.270% |
| 2025-06-26 | 38.16 | 38.35 | 38.14 | 38.30 | +0.617% | 2,394 | +30.030% |
| 2025-06-25 | 38.23 | 38.23 | 38.03 | 38.07 | +0.184% | 16,526 | +30.832% |
| 2025-06-24 | 37.94 | 38.25 | 37.89 | 38.00 | +0.849% | 17,204 | +31.073% |
| 2025-06-23 | 37.42 | 37.68 | 37.38 | 37.68 | +0.216% | 5,602 | +32.186% |
| 2025-06-20 | 37.73 | 37.80 | 37.50 | 37.60 | +0.130% | 2,419 | +32.472% |
| 2025-06-18 | 37.16 | 37.65 | 37.16 | 37.55 | +0.120% | 12,011 | +32.644% |
| 2025-06-17 | 37.62 | 37.83 | 37.40 | 37.51 | -0.312% | 27,515 | +32.803% |
| 2025-06-16 | 37.67 | 37.81 | 37.37 | 37.62 | +0.702% | 34,968 | +32.389% |
| 2025-06-13 | 37.43 | 37.43 | 37.20 | 37.36 | -0.665% | 14,065 | +33.319% |
| 2025-06-12 | 37.76 | 37.76 | 37.43 | 37.61 | +0.027% | 11,050 | +32.432% |
| 2025-06-11 | 37.58 | 37.88 | 37.49 | 37.60 | -0.450% | 57,670 | +32.468% |
| 2025-06-10 | 37.82 | 37.82 | 37.60 | 37.77 | +0.053% | 7,818 | +31.871% |
| 2025-06-09 | 37.97 | 37.97 | 37.56 | 37.75 | +0.828% | 14,096 | +31.941% |
| 2025-06-06 | 37.23 | 37.57 | 37.23 | 37.44 | +0.308% | 11,752 | +33.034% |
| 2025-06-05 | 37.28 | 37.50 | 37.28 | 37.33 | -0.281% | 13,952 | +33.444% |
| 2025-06-04 | 37.38 | 37.43 | 37.28 | 37.43 | +0.808% | 5,935 | +33.069% |
| 2025-06-03 | 37.21 | 37.34 | 37.13 | 37.13 | +0.460% | 2,789 | +34.144% |
| 2025-06-02 | 36.64 | 36.96 | 36.64 | 36.96 | +0.299% | 11,257 | +34.761% |
| 2025-05-30 | 37.02 | 37.02 | 36.66 | 36.85 | +0.027% | 11,983 | +35.164% |
| 2025-05-29 | 36.74 | 36.84 | 36.67 | 36.84 | -0.054% | 24,013 | +35.200% |
| 2025-05-28 | 36.98 | 36.98 | 36.80 | 36.86 | -0.298% | 2,521 | +35.127% |
| 2025-05-27 | 36.73 | 37.44 | 36.69 | 36.97 | +0.681% | 150,346 | +34.725% |
| 2025-05-23 | 36.65 | 36.92 | 36.44 | 36.72 | +0.713% | 74,584 | +35.642% |
| 2025-05-22 | 36.43 | 36.64 | 36.43 | 36.46 | -0.573% | 41,014 | +36.609% |
| 2025-05-21 | 37.16 | 37.16 | 36.47 | 36.67 | -1.504% | 148,365 | +35.827% |
| 2025-05-20 | 37.22 | 37.25 | 36.94 | 37.23 | 0.000% | 121,120 | +33.784% |
| 2025-05-19 | 36.83 | 37.23 | 36.83 | 37.23 | 0.000% | 980 | +33.784% |
| 2025-05-16 | 36.85 | 37.23 | 36.85 | 37.23 | +0.676% | 2,001 | +33.784% |
| 2025-05-15 | 36.68 | 36.98 | 36.68 | 36.98 | -0.270% | 3,395 | +34.688% |
| 2025-05-14 | 37.32 | 37.32 | 36.95 | 37.08 | +0.054% | 3,868 | +34.325% |
| 2025-05-13 | 36.49 | 37.10 | 36.49 | 37.06 | +1.506% | 8,006 | +34.398% |
| 2025-05-12 | 36.90 | 36.90 | 36.38 | 36.51 | +1.473% | 48,849 | +36.422% |
| 2025-05-09 | 36.27 | 36.27 | 35.91 | 35.98 | +0.251% | 4,041 | +38.432% |
| 2025-05-08 | 35.69 | 36.17 | 35.69 | 35.89 | +0.560% | 27,817 | +38.779% |
| 2025-05-07 | 35.97 | 35.97 | 35.60 | 35.69 | +0.337% | 8,985 | +39.557% |
| 2025-05-06 | 35.69 | 35.77 | 35.50 | 35.57 | -0.448% | 23,194 | +40.028% |
| 2025-05-05 | 35.48 | 35.99 | 35.48 | 35.73 | -0.056% | 6,891 | +39.401% |
| 2025-05-02 | 35.17 | 35.88 | 35.17 | 35.75 | +0.903% | 17,045 | +39.323% |
| 2025-05-01 | 35.42 | 35.52 | 35.33 | 35.43 | +0.397% | 9,021 | +40.581% |
| 2025-04-30 | 35.32 | 35.32 | 35.11 | 35.29 | +0.099% | 3,325 | +41.139% |
| 2025-04-29 | 34.86 | 35.34 | 34.86 | 35.26 | +0.384% | 3,558 | +41.279% |
| 2025-04-28 | 34.99 | 35.12 | 34.86 | 35.12 | +0.458% | 1,421 | +41.822% |
| 2025-04-25 | 34.86 | 34.96 | 34.86 | 34.96 | +0.793% | 750 | +42.471% |
| 2025-04-24 | 34.38 | 34.76 | 34.36 | 34.69 | +0.946% | 158,354 | +43.600% |
| 2025-04-23 | 34.49 | 34.59 | 34.22 | 34.36 | +1.537% | 13,865 | +44.959% |
| 2025-04-22 | 33.63 | 33.84 | 33.63 | 33.84 | +1.652% | 1,191 | +47.186% |
| 2025-04-21 | 33.61 | 33.84 | 33.19 | 33.29 | -1.567% | 48,458 | +49.618% |
| 2025-04-17 | 33.58 | 33.90 | 33.56 | 33.82 | +0.715% | 14,562 | +47.273% |
| 2025-04-16 | 33.60 | 33.65 | 33.42 | 33.58 | -0.885% | 14,203 | +48.326% |
| 2025-04-15 | 33.64 | 33.98 | 33.64 | 33.88 | -0.147% | 3,639 | +47.012% |
| 2025-04-14 | 33.93 | 33.93 | 33.59 | 33.93 | 0.000% | 24,805 | +46.796% |