Dark

FCVT
First Trust SSI Strategic Convertible Securities ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:52:53 PM EDT

50.62USD+1.384%(+0.69)70,507

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.7000	50.700000	50.150000	50.4895	+1.122%	70,507	0.000%
2026-08-06	50.0400	50.790000	49.900000	49.9292	-1.490%	43,069	+1.122%
2026-08-05	51.2500	51.250000	50.660000	50.6846	-1.214%	24,503	-0.385%
2026-08-04	50.6500	51.628100	50.260000	51.3076	+2.287%	45,199	-1.595%
2026-08-03	48.9300	50.305000	48.930000	50.1602	+2.201%	35,334	+0.656%
2026-07-31	49.8800	49.880000	48.990000	49.0800	+0.190%	28,813	+2.872%
2026-07-30	47.9600	49.110000	47.960000	48.9871	+4.202%	22,074	+3.067%
2026-07-29	48.0600	48.165800	47.011700	47.0117	-2.543%	41,163	+7.398%
2026-07-28	48.7500	48.750000	47.430000	48.2385	-1.545%	54,806	+4.666%
2026-07-27	49.5400	49.540000	48.570000	48.9955	-0.674%	24,289	+3.049%
2026-07-24	50.4500	50.450000	49.320000	49.3280	-1.887%	31,479	+2.355%
2026-07-23	50.5100	50.960000	50.160000	50.2769	-1.054%	359,561	+0.423%
2026-07-22	50.4400	51.100400	50.440000	50.8127	+0.175%	79,142	-0.636%
2026-07-21	49.8700	50.723800	49.870000	50.7238	+2.566%	4,617	-0.462%
2026-07-20	49.6000	50.540000	49.355000	49.4550	+0.166%	33,721	+2.092%
2026-07-17	49.1500	49.470000	48.490000	49.3731	+0.087%	41,111	+2.261%
2026-07-16	49.8900	50.270000	49.110000	49.3300	-2.433%	49,526	+2.350%
2026-07-15	51.2800	51.280000	50.000000	50.5600	-0.943%	8,159	-0.139%
2026-07-14	51.3700	51.450000	51.000000	51.0413	+0.632%	5,657	-1.081%
2026-07-13	51.3700	51.370000	50.605000	50.7205	-1.904%	14,163	-0.455%
2026-07-10	51.5200	51.720000	51.425000	51.7049	-0.718%	10,529	-2.351%
2026-07-09	52.0900	52.340000	52.078800	52.0788	+1.502%	7,388	-3.052%
2026-07-08	51.0600	51.308100	50.552900	51.3081	+0.666%	8,547	-1.595%
2026-07-07	51.3900	51.555000	50.842400	50.9688	-1.582%	21,434	-0.940%
2026-07-06	51.5800	52.410000	51.580000	51.7881	+0.583%	18,793	-2.508%
2026-07-02	52.6400	53.040000	50.990000	51.4880	-1.774%	56,314	-1.939%
2026-07-01	53.0500	53.050000	52.310000	52.4178	-2.524%	16,091	-3.679%
2026-06-30	53.2600	53.790000	53.260000	53.7751	+1.157%	5,949	-6.110%
2026-06-29	52.5300	53.250000	52.000000	53.1600	+1.639%	10,862	-5.024%
2026-06-26	52.4100	52.550000	52.115000	52.3030	-1.634%	11,770	-3.467%
2026-06-25	53.8000	53.800000	53.000000	53.1716	+0.321%	15,640	-5.044%
2026-06-24	53.7300	53.730000	52.500000	53.0013	-0.799%	3,403	-4.739%
2026-06-23	53.3600	53.980000	53.330000	53.4281	-2.290%	9,019	-5.500%
2026-06-22	54.8300	54.900000	54.366600	54.6800	+0.441%	34,306	-7.664%
2026-06-18	54.4600	54.650000	54.040000	54.4400	+1.280%	51,235	-7.257%
2026-06-17	53.9200	54.680000	53.752000	53.7520	+0.220%	23,199	-6.070%
2026-06-16	54.1000	54.280000	53.633900	53.6339	-0.758%	14,389	-5.863%
2026-06-15	53.5000	54.190000	53.500000	54.0434	+2.319%	6,307	-6.576%
2026-06-12	52.0600	53.069900	52.060000	52.8183	+1.445%	12,582	-4.409%
2026-06-11	51.1550	52.200000	50.980000	52.0662	+2.577%	26,047	-3.028%
2026-06-10	51.1800	51.780000	50.640000	50.7580	-1.739%	9,259	-0.529%
2026-06-09	52.2500	52.770000	50.540000	51.6564	-0.398%	56,953	-2.259%
2026-06-08	52.5400	52.540000	51.530000	51.8628	+0.359%	5,171	-2.648%
2026-06-05	52.9750	52.975000	51.420000	51.6775	-4.256%	13,182	-2.299%
2026-06-04	53.4500	54.210000	53.200000	53.9744	+0.328%	6,057	-6.457%
2026-06-03	54.4800	54.620000	53.550000	53.7982	-1.204%	15,259	-6.150%
2026-06-02	54.1400	54.690000	54.140000	54.4536	+1.343%	16,907	-7.280%
2026-06-01	53.2800	54.130000	53.280000	53.7319	+0.985%	44,529	-6.034%
2026-05-29	53.3200	53.380000	52.630000	53.2078	+0.008%	18,256	-5.109%
2026-05-28	53.1600	53.495000	53.025000	53.2036	+0.745%	9,535	-5.101%
2026-05-27	52.9600	52.960000	52.320000	52.8104	+0.404%	39,025	-4.395%
2026-05-26	52.7300	52.880000	52.320000	52.5979	+1.390%	33,767	-4.009%
2026-05-22	51.9700	52.130000	51.747200	51.8768	+0.315%	13,422	-2.674%
2026-05-21	50.6800	51.713900	50.680000	51.7139	+2.070%	6,269	-2.368%
2026-05-20	50.6100	50.830000	50.390000	50.6653	+1.210%	25,288	-0.347%
2026-05-19	49.8500	50.460000	49.305000	50.0596	-0.571%	13,412	+0.859%
2026-05-18	51.8600	51.860000	49.720000	50.3472	-2.049%	49,971	+0.283%
2026-05-15	51.6800	51.710000	51.400600	51.4006	-1.967%	10,336	-1.773%
2026-05-14	52.2600	52.550000	52.040000	52.4319	+0.488%	7,043	-3.705%
2026-05-13	52.0700	52.429900	51.430000	52.1774	+1.242%	18,402	-3.235%
2026-05-12	51.7300	51.730000	50.710000	51.5372	-1.407%	22,073	-2.033%
2026-05-11	51.7700	52.519000	51.770000	52.2725	+1.690%	18,519	-3.411%
2026-05-08	50.9801	51.460000	50.980100	51.4036	+0.843%	19,276	-1.778%
2026-05-07	51.8100	51.810000	50.690000	50.9739	-1.790%	10,375	-0.950%
2026-05-06	51.4300	51.903000	51.355000	51.9030	+1.967%	11,179	-2.723%
2026-05-05	50.7000	51.085000	50.700000	50.9018	+1.227%	45,773	-0.810%
2026-05-04	50.1800	50.870000	50.150000	50.2850	+0.739%	25,414	+0.407%
2026-05-01	49.4100	50.180000	49.410000	49.9162	+0.861%	47,998	+1.149%
2026-04-30	49.0100	49.600000	48.820400	49.4900	+1.823%	53,647	+2.020%
2026-04-29	49.1000	49.100000	48.350000	48.6038	+0.990%	14,545	+3.880%
2026-04-28	48.4200	48.440000	47.855000	48.1275	-1.739%	3,829	+4.908%
2026-04-27	49.4000	49.400000	48.690000	48.9793	-0.055%	54,024	+3.083%
2026-04-24	49.7400	49.740000	49.006400	49.0064	-0.293%	7,097	+3.026%
2026-04-23	49.1400	49.569226	48.995000	49.1502	+0.003%	3,891	+2.725%
2026-04-22	49.3200	49.320000	48.890000	49.1486	+0.673%	4,664	+2.728%
2026-04-21	49.4500	49.450000	48.460000	48.8200	-0.832%	18,308	+3.420%
2026-04-20	49.0400	49.250000	48.740000	49.2297	+0.592%	10,170	+2.559%
2026-04-17	49.0100	49.091621	48.795000	48.9400	+0.349%	18,655	+3.166%
2026-04-16	48.1600	48.769900	48.160000	48.7699	+1.223%	16,122	+3.526%
2026-04-15	48.1100	48.180600	47.630100	48.1806	+0.010%	2,669	+4.792%
2026-04-14	48.1000	48.310000	47.940000	48.1760	+1.266%	29,480	+4.802%
2026-04-13	47.1200	47.630000	47.120000	47.5738	+1.059%	5,368	+6.129%
2026-04-10	47.5000	47.500000	46.985000	47.0753	-0.204%	3,837	+7.253%
2026-04-09	47.3000	47.400000	46.800100	47.1715	+0.773%	14,280	+7.034%
2026-04-08	46.9200	47.047700	46.460000	46.8097	+2.618%	34,055	+7.861%
2026-04-07	45.2200	45.615400	45.130000	45.6154	+0.603%	38,995	+10.685%
2026-04-06	45.2800	45.729900	45.270000	45.3418	+0.011%	96,229	+11.353%
2026-04-02	45.2400	45.369900	44.930000	45.3366	+1.097%	4,257	+11.366%
2026-04-01	44.5300	45.105000	44.530000	44.8448	+1.510%	3,297	+12.587%
2026-03-31	43.4600	44.210000	43.245000	44.1775	+2.833%	14,911	+14.288%
2026-03-30	44.0600	44.060000	42.540000	42.9603	-1.834%	8,986	+17.526%
2026-03-27	44.1200	44.500000	43.617100	43.7627	-1.431%	10,342	+15.371%
2026-03-26	45.3700	45.370000	44.320000	44.3982	-2.593%	25,520	+13.720%
2026-03-25	45.6900	45.870000	45.422800	45.5800	+0.723%	19,422	+10.771%
2026-03-24	44.6600	45.310000	44.660000	45.2530	+0.703%	31,231	+11.572%
2026-03-23	44.8500	45.400000	44.790000	44.9372	+0.888%	20,622	+12.356%
2026-03-20	45.7300	45.730000	44.355000	44.5418	-2.500%	26,495	+13.353%
2026-03-19	44.6900	45.683900	44.690000	45.6839	+1.004%	23,904	+10.519%
2026-03-18	45.3500	45.870000	45.130000	45.2300	-0.445%	55,215	+11.628%
2026-03-17	45.1300	45.530000	45.039400	45.4324	+0.994%	20,901	+11.131%
2026-03-16	44.8900	45.293800	44.863500	44.9851	+1.313%	16,667	+12.236%
2026-03-13	44.5400	45.030000	44.330000	44.4021	+0.061%	12,888	+13.710%
2026-03-12	44.9800	44.980000	44.320000	44.3752	-1.751%	14,631	+13.779%
2026-03-11	45.1900	45.420000	45.000000	45.1659	+0.507%	33,995	+11.787%
2026-03-10	45.2550	45.480000	44.938100	44.9381	-0.133%	31,461	+12.353%
2026-03-09	43.8500	44.997900	43.850000	44.9979	+2.022%	11,201	+12.204%
2026-03-06	44.5300	44.870000	44.040000	44.1059	-2.130%	19,354	+14.473%
2026-03-05	45.5700	45.570000	44.599900	45.0657	-1.103%	11,348	+12.035%
2026-03-04	45.4600	45.860000	45.330000	45.5682	+0.759%	32,808	+10.800%
2026-03-03	45.3800	45.620000	44.615000	45.2251	-1.984%	39,089	+11.640%
2026-03-02	45.5900	46.140400	45.590000	46.1404	+0.767%	18,808	+9.426%
2026-02-27	45.7500	45.840000	45.442800	45.7892	-0.476%	16,264	+10.265%
2026-02-26	46.5100	46.510000	45.640000	46.0084	-0.882%	19,732	+9.740%
2026-02-25	46.7000	47.120000	46.381000	46.4176	+0.334%	21,440	+8.772%
2026-02-24	45.9900	46.400000	45.920000	46.2630	+1.143%	24,848	+9.136%
2026-02-23	45.9400	46.080000	45.600000	45.7400	-0.715%	38,478	+10.384%
2026-02-20	46.0200	46.470000	45.810000	46.0694	-0.258%	23,533	+9.594%
2026-02-19	46.1700	46.250000	45.840000	46.1884	-0.197%	161,685	+9.312%
2026-02-18	46.1100	46.535000	46.070000	46.2796	+0.197%	17,754	+9.097%
2026-02-17	45.7000	46.375000	45.610000	46.1888	+0.345%	7,409	+9.311%
2026-02-13	45.7700	46.210000	45.610000	46.0300	+0.691%	22,941	+9.688%
2026-02-12	46.0700	46.650000	45.570600	45.7140	-0.763%	26,931	+10.446%
2026-02-11	46.4700	46.470000	45.600000	46.0654	+0.057%	4,408	+9.604%
2026-02-10	46.3400	46.340000	46.021200	46.0392	-0.678%	18,416	+9.666%
2026-02-09	45.8100	46.400000	45.810000	46.3536	+1.136%	14,114	+8.923%
2026-02-06	45.3300	45.832800	45.062700	45.8328	+3.012%	35,509	+10.160%
2026-02-05	44.9600	45.090000	44.410000	44.4927	-1.840%	49,218	+13.478%
2026-02-04	46.1800	46.180000	44.635000	45.3265	-1.824%	42,763	+11.391%
2026-02-03	46.2000	46.290000	45.649300	46.1686	+0.388%	23,879	+9.359%
2026-02-02	45.5700	46.160000	45.570000	45.9900	+0.721%	11,004	+9.784%
2026-01-30	46.5500	46.560000	45.460100	45.6606	-2.058%	24,024	+10.576%
2026-01-29	47.0300	47.030000	45.972600	46.6200	-0.872%	91,832	+8.300%
2026-01-28	46.6400	47.170000	46.640000	47.0300	+1.414%	156,296	+7.356%
2026-01-27	46.0800	46.461800	46.080000	46.3741	+1.289%	24,884	+8.874%
2026-01-26	46.0000	46.070000	45.779200	45.7841	-0.469%	160,621	+10.277%
2026-01-23	46.0700	46.070000	45.740000	46.0000	-0.113%	35,977	+9.760%
2026-01-22	46.1000	46.219900	45.895000	46.0519	+0.813%	15,510	+9.636%
2026-01-21	45.9400	45.940000	45.060000	45.6803	+0.436%	10,607	+10.528%
2026-01-20	45.2400	45.830000	45.220000	45.4822	-0.487%	160,644	+11.009%
2026-01-16	45.7200	45.870000	45.550000	45.7050	+0.163%	4,481	+10.468%
2026-01-15	45.4400	46.060000	45.440000	45.6308	+0.696%	22,191	+10.648%
2026-01-14	45.4200	45.440000	45.005000	45.3156	-0.296%	10,822	+11.417%
2026-01-13	45.4600	45.560000	45.360000	45.4503	+0.477%	4,665	+11.087%
2026-01-12	44.7000	45.350000	44.675000	45.2345	+1.094%	15,491	+11.617%
2026-01-09	44.6800	44.910000	44.656900	44.7450	+0.653%	9,531	+12.838%
2026-01-08	44.9700	44.970000	44.360000	44.4546	-0.893%	17,267	+13.575%
2026-01-07	45.1000	45.100000	44.722000	44.8550	-0.541%	22,523	+12.562%
2026-01-06	44.3000	45.133200	44.300000	45.0991	+1.873%	31,546	+11.952%
2026-01-05	44.1700	44.330000	43.820000	44.2698	+1.097%	25,064	+14.050%
2026-01-02	43.3700	43.789600	43.370000	43.7896	+1.754%	113,494	+15.300%
2025-12-31	43.3100	43.320000	43.034700	43.0347	-0.578%	14,303	+17.323%
2025-12-30	43.7900	43.790000	43.190000	43.2850	-0.654%	4,002	+16.644%
2025-12-29	43.5900	43.590000	43.340000	43.5700	-0.160%	12,699	+15.881%
2025-12-26	43.8300	43.830000	43.620000	43.6400	-0.297%	19,006	+15.695%
2025-12-24	43.9200	43.920000	43.720000	43.7699	-0.000%	3,069	+15.352%
2025-12-23	43.8000	43.840000	43.700000	43.7700	-0.413%	13,034	+15.352%
2025-12-22	43.9800	44.170000	43.870000	43.9514	+1.031%	24,692	+14.876%
2025-12-19	42.8000	43.750000	42.800000	43.5027	+1.734%	16,603	+16.061%
2025-12-18	42.6100	43.000000	42.610000	42.7612	+1.248%	5,331	+18.073%
2025-12-17	43.0400	43.040000	42.234100	42.2341	-1.342%	7,602	+19.547%
2025-12-16	43.0800	43.080000	42.442700	42.8088	-0.125%	86,946	+17.942%
2025-12-15	43.7100	43.710000	42.862200	42.8622	-1.482%	9,734	+17.795%
2025-12-12	44.0600	44.070000	43.250000	43.5070	-1.601%	25,086	+16.049%
2025-12-11	43.6500	44.319900	43.650000	44.2150	+0.841%	50,119	+14.191%
2025-12-10	43.8300	44.120000	43.623165	43.8463	+0.168%	88,545	+15.151%
2025-12-09	43.6300	43.995300	43.630000	43.7727	+0.174%	132,135	+15.345%
2025-12-08	43.9300	43.930000	43.430000	43.6968	+0.176%	6,252	+15.545%
2025-12-05	43.7700	43.770000	43.460000	43.6202	-0.207%	7,876	+15.748%
2025-12-04	43.2800	43.733600	43.280000	43.7105	+0.975%	33,736	+15.509%
2025-12-03	43.2000	43.316100	43.030000	43.2883	+0.448%	14,436	+16.635%
2025-12-02	43.4000	43.400000	42.990500	43.0953	+0.198%	9,178	+17.158%
2025-12-01	43.3200	43.520000	42.940000	43.0100	-1.036%	81,958	+17.390%
2025-11-28	43.2000	43.500000	43.200000	43.4602	+0.789%	147,447	+16.174%
2025-11-26	42.8300	43.140000	42.780000	43.1200	+0.887%	65,075	+17.091%
2025-11-25	42.4300	42.740700	42.060500	42.7407	+0.809%	7,105	+18.130%
2025-11-24	41.8000	42.410000	41.800000	42.3977	+2.360%	23,416	+19.085%
2025-11-21	41.1700	41.650000	41.000000	41.4202	+0.301%	41,257	+21.896%
2025-11-20	42.9200	42.920000	41.240000	41.2961	-2.218%	159,473	+22.262%
2025-11-19	42.1500	42.410000	42.020000	42.2330	+0.346%	9,764	+19.550%
2025-11-18	42.0700	42.430000	41.670000	42.0872	-0.307%	13,919	+19.964%
2025-11-17	42.5100	42.580000	41.920000	42.2170	-0.179%	31,975	+19.595%
2025-11-14	42.0500	42.810000	42.050000	42.2925	-0.880%	56,561	+19.382%
2025-11-13	43.6500	43.650000	42.560000	42.6681	-2.500%	58,815	+18.331%
2025-11-12	44.2400	44.240000	43.690000	43.7620	-0.519%	21,075	+15.373%
2025-11-11	44.2500	44.250000	43.930000	43.9904	-0.856%	100,277	+14.774%
2025-11-10	44.2700	44.630000	44.140000	44.3703	+1.470%	23,561	+13.791%
2025-11-07	43.5300	44.020000	42.700000	43.7276	+0.406%	56,555	+15.464%
2025-11-06	44.1200	44.140000	43.550900	43.5509	-1.376%	99,195	+15.932%
2025-11-05	43.6900	44.260000	43.690000	44.1584	+1.367%	10,713	+14.337%
2025-11-04	43.7700	44.280000	43.563000	43.5630	-2.358%	3,794	+15.900%
2025-11-03	44.4400	44.690000	44.260000	44.6151	+0.536%	6,028	+13.167%
2025-10-31	44.2600	44.377200	44.095000	44.3772	+0.583%	12,738	+13.774%
2025-10-30	44.1600	44.300000	43.950000	44.1200	-1.032%	4,232	+14.437%
2025-10-29	44.3900	44.746000	43.810000	44.5800	+0.784%	35,454	+13.256%
2025-10-28	44.5400	44.570000	44.131000	44.2331	-0.375%	73,959	+14.144%
2025-10-27	44.2800	44.638000	44.247300	44.3997	+0.766%	25,792	+13.716%
2025-10-24	43.6500	44.209900	43.650000	44.0620	+1.257%	16,653	+14.587%
2025-10-23	43.3000	43.550000	43.155000	43.5150	+0.846%	398,088	+16.028%
2025-10-22	43.7500	43.750000	42.956300	43.1500	-1.674%	38,318	+17.009%
2025-10-21	44.2400	44.240000	43.760000	43.8846	-0.612%	9,293	+15.051%
2025-10-20	44.0500	44.409900	44.030000	44.1550	+0.979%	9,266	+14.346%
2025-10-17	43.6800	43.920000	43.370000	43.7268	-0.711%	142,057	+15.466%
2025-10-16	44.7100	44.710000	43.950000	44.0400	-0.858%	15,535	+14.645%
2025-10-15	44.7250	44.725000	44.270000	44.4210	+0.851%	5,039	+13.661%
2025-10-14	43.8000	44.046300	43.752400	44.0463	+0.081%	5,631	+14.628%
2025-10-13	43.9200	44.340000	43.600100	44.0106	+2.123%	36,069	+14.721%
2025-10-10	44.2300	44.350000	43.045200	43.0956	-1.801%	208,893	+17.157%
2025-10-09	44.0700	44.080000	43.800000	43.8861	-0.168%	196,167	+15.047%
2025-10-08	43.3400	43.960000	43.340000	43.9600	+0.971%	1,843	+14.853%
2025-10-07	44.3200	44.320000	43.340000	43.5373	-1.029%	77,458	+15.968%
2025-10-06	44.0600	44.090000	43.880000	43.9900	+0.549%	12,867	+14.775%
2025-10-03	43.6600	43.895000	43.620000	43.7500	+0.667%	12,716	+15.405%
2025-10-02	43.4700	43.640000	43.320000	43.4600	+0.660%	34,538	+16.175%
2025-10-01	42.8800	43.220000	42.880000	43.1750	+0.953%	29,815	+16.942%
2025-09-30	42.8600	42.860000	42.432300	42.7676	+0.122%	7,894	+18.055%
2025-09-29	42.5400	42.750000	42.540000	42.7156	+1.273%	20,526	+18.199%
2025-09-26	42.3800	42.380000	41.909800	42.1786	-0.216%	7,554	+19.704%
2025-09-25	42.2300	42.270000	41.930000	42.2700	-0.529%	11,215	+19.445%
2025-09-24	43.1500	43.150000	42.430000	42.4950	-0.746%	13,249	+18.813%
2025-09-23	42.9450	43.128300	42.590000	42.8146	-0.610%	48,884	+17.926%
2025-09-22	42.8800	43.200000	42.800500	43.0774	+0.695%	4,548	+17.206%
2025-09-19	42.6300	42.840000	42.561000	42.7801	+0.506%	6,624	+18.021%
2025-09-18	42.1100	42.620000	42.110000	42.5647	+1.112%	6,559	+18.618%
2025-09-17	42.0250	42.150700	41.890000	42.0964	+0.232%	13,556	+19.938%
2025-09-16	41.9400	41.998900	41.751000	41.9989	-0.086%	3,527	+20.216%
2025-09-15	42.0500	42.072200	41.860000	42.0350	+0.695%	9,391	+20.113%
2025-09-12	41.6650	41.745000	41.560000	41.7450	-0.092%	2,792	+20.947%
2025-09-11	41.4600	41.860200	41.460000	41.7833	+1.137%	5,394	+20.837%
2025-09-10	41.5000	41.510000	41.215000	41.3136	-0.052%	145,517	+22.210%
2025-09-09	41.0700	41.500000	41.070000	41.3350	+0.572%	21,837	+22.147%
2025-09-08	41.0300	41.119900	40.780500	41.1000	+0.540%	14,475	+22.845%
2025-09-05	40.7100	40.974500	40.360000	40.8794	+1.156%	23,388	+23.508%
2025-09-04	40.3300	40.462100	40.140000	40.4121	+0.478%	34,537	+24.937%
2025-09-03	40.4300	40.620000	40.200000	40.2200	-0.611%	3,813	+25.533%
2025-09-02	40.0600	40.560000	40.060000	40.4674	+0.155%	14,058	+24.766%
2025-08-29	40.6800	40.720000	40.340000	40.4049	-0.845%	14,804	+24.959%
2025-08-28	40.5400	40.749300	40.540000	40.7493	+1.029%	8,778	+23.903%
2025-08-27	40.2200	40.400800	40.210000	40.3343	+0.170%	313,683	+25.178%
2025-08-26	40.3000	40.300000	40.100000	40.2658	+0.032%	2,004	+25.391%
2025-08-25	40.3300	40.413000	40.010000	40.2529	+0.182%	13,311	+25.431%
2025-08-22	39.4200	40.340000	39.420000	40.1797	+1.652%	28,396	+25.659%
2025-08-21	39.4000	39.626200	39.382100	39.5268	-0.086%	2,432	+27.735%
2025-08-20	39.6100	39.610000	39.218100	39.5609	-0.195%	13,986	+27.625%
2025-08-19	39.9700	39.970000	39.540000	39.6380	-1.078%	24,332	+27.377%
2025-08-18	39.9300	40.170000	39.930000	40.0700	+0.112%	138,764	+26.003%
2025-08-15	40.2300	40.230000	39.900000	40.0250	+0.077%	76,270	+26.145%
2025-08-14	40.0000	40.000000	39.710100	39.9943	-0.375%	8,224	+26.242%
2025-08-13	40.2700	40.270000	39.995000	40.1450	+0.637%	3,260	+25.768%
2025-08-12	39.8600	39.910000	39.588100	39.8907	+1.023%	16,575	+26.570%
2025-08-11	39.4100	39.810000	39.400000	39.4869	+0.119%	22,221	+27.864%
2025-08-08	39.6100	39.710000	39.370000	39.4400	-0.460%	12,450	+28.016%
2025-08-07	39.8100	39.810000	39.380000	39.6224	+0.527%	267,773	+27.427%
2025-08-06	39.5400	39.540000	39.300000	39.4147	-0.279%	149,757	+28.098%
2025-08-05	39.5600	40.210000	39.400000	39.5250	-0.302%	82,337	+27.741%
2025-08-04	39.5300	40.200000	39.300000	39.6449	+1.327%	195,279	+27.354%
2025-08-01	38.9900	39.170000	38.965000	39.1256	-1.461%	3,790	+29.045%
2025-07-31	40.1100	40.110000	39.670000	39.7056	+0.005%	5,793	+27.160%
2025-07-30	39.9200	39.920000	39.570000	39.7036	+0.148%	8,259	+27.166%
2025-07-29	40.2300	40.230000	39.645000	39.6450	-0.595%	14,029	+27.354%
2025-07-28	39.8800	39.980000	39.750000	39.8824	-0.013%	2,845	+26.596%
2025-07-25	39.8700	39.960000	39.730000	39.8875	+0.111%	5,870	+26.580%
2025-07-24	39.8000	40.010000	39.780000	39.8433	-0.186%	19,140	+26.720%
2025-07-23	39.8700	39.917600	39.668000	39.9176	+0.286%	3,133	+26.484%
2025-07-22	39.5050	39.863000	39.490000	39.8039	+0.007%	43,953	+26.846%
2025-07-21	40.1800	40.180000	39.801300	39.8013	-0.391%	1,477	+26.854%
2025-07-18	40.0600	40.060000	39.809300	39.9575	+0.109%	154,196	+26.358%
2025-07-17	39.7100	39.959400	39.710000	39.9141	+0.793%	9,704	+26.495%
2025-07-16	39.6000	39.600000	39.432000	39.6000	+0.202%	4,214	+27.499%
2025-07-15	39.9000	39.900000	39.475000	39.5200	+0.534%	13,055	+27.757%
2025-07-14	39.4600	39.460000	39.220000	39.3100	+0.051%	23,978	+28.439%
2025-07-11	39.3000	39.300000	39.170600	39.2900	+0.051%	2,025	+28.505%
2025-07-10	39.0150	39.411000	39.015000	39.2700	+0.563%	10,493	+28.570%
2025-07-09	39.2800	39.280000	38.890000	39.0500	+0.515%	10,417	+29.294%
2025-07-08	38.9600	39.380000	38.740000	38.8500	-0.231%	36,174	+29.960%
2025-07-07	39.0200	39.020000	38.712700	38.9400	-0.131%	11,447	+29.660%
2025-07-03	38.7300	39.139500	38.730000	38.9910	+0.961%	6,411	+29.490%
2025-07-02	38.3700	38.798700	38.370000	38.6200	+0.442%	4,342	+30.734%
2025-07-01	38.6300	38.869900	38.280000	38.4500	-0.928%	44,755	+31.312%
2025-06-30	38.9700	38.970000	38.540000	38.8100	+0.727%	6,655	+30.094%
2025-06-27	38.7900	38.790000	38.181700	38.5300	+0.587%	23,740	+31.039%
2025-06-26	38.1627	38.350000	38.140100	38.3050	+0.617%	2,394	+31.809%
2025-06-25	38.2300	38.230000	38.030000	38.0700	+0.184%	16,526	+32.623%
2025-06-24	37.9400	38.250000	37.890000	38.0000	+0.849%	17,204	+32.867%
2025-06-23	37.4200	37.680000	37.375000	37.6800	+0.216%	5,602	+33.995%
2025-06-20	37.7350	37.799500	37.500100	37.5987	+0.130%	2,419	+34.285%
2025-06-18	37.1600	37.645000	37.160000	37.5500	+0.120%	12,011	+34.459%
2025-06-17	37.6200	37.830000	37.400000	37.5050	-0.312%	27,515	+34.621%
2025-06-16	37.6700	37.812500	37.370000	37.6223	+0.702%	34,968	+34.201%
2025-06-13	37.4300	37.430000	37.200000	37.3600	-0.665%	14,065	+35.143%
2025-06-12	37.7600	37.760000	37.430500	37.6100	+0.027%	11,050	+34.245%
2025-06-11	37.5800	37.880000	37.490100	37.6000	-0.450%	57,670	+34.281%
2025-06-10	37.8200	37.820000	37.605000	37.7700	+0.053%	7,818	+33.676%
2025-06-09	37.9700	37.970000	37.560000	37.7500	+0.828%	14,096	+33.747%
2025-06-06	37.2300	37.570000	37.230000	37.4400	+0.308%	11,752	+34.854%
2025-06-05	37.2800	37.496600	37.280000	37.3250	-0.281%	13,952	+35.270%
2025-06-04	37.3800	37.430000	37.280100	37.4300	+0.808%	5,935	+34.890%
2025-06-03	37.2091	37.339600	37.130000	37.1300	+0.460%	2,789	+35.980%
2025-06-02	36.6400	36.960000	36.640000	36.9600	+0.299%	11,257	+36.606%
2025-05-30	37.0200	37.020000	36.660000	36.8500	+0.027%	11,983	+37.014%
2025-05-29	36.7400	36.840000	36.675000	36.8400	-0.054%	24,013	+37.051%
2025-05-28	36.9800	36.980000	36.795000	36.8600	-0.298%	2,521	+36.976%
2025-05-27	36.7300	37.440000	36.690000	36.9700	+0.681%	150,346	+36.569%
2025-05-23	36.6500	36.925000	36.440000	36.7200	+0.713%	74,584	+37.499%
2025-05-22	36.4300	36.640000	36.430000	36.4600	-0.573%	41,014	+38.479%
2025-05-21	37.1600	37.160000	36.472000	36.6700	-1.504%	148,365	+37.686%
2025-05-20	37.2200	37.250000	36.940000	37.2300	0.000%	121,120	+35.615%
2025-05-19	36.8300	37.230000	36.830000	37.2300	0.000%	980	+35.615%
2025-05-16	36.8500	37.230000	36.850000	37.2300	+0.676%	2,001	+35.615%
2025-05-15	36.6800	36.980000	36.680000	36.9800	-0.270%	3,395	+36.532%
2025-05-14	37.3200	37.320000	36.954800	37.0800	+0.054%	3,868	+36.164%
2025-05-13	36.4900	37.100000	36.490000	37.0600	+1.506%	8,006	+36.237%
2025-05-12	36.9000	36.900000	36.380000	36.5100	+1.473%	48,849	+38.290%
2025-05-09	36.2700	36.270000	35.910000	35.9800	+0.251%	4,041	+40.327%
2025-05-08	35.6900	36.170000	35.690000	35.8900	+0.560%	27,817	+40.678%
2025-05-07	35.9700	35.970000	35.600000	35.6900	+0.337%	8,985	+41.467%
2025-05-06	35.6900	35.770000	35.500000	35.5700	-0.448%	23,194	+41.944%
2025-05-05	35.4800	35.989900	35.480000	35.7300	-0.056%	6,891	+41.308%
2025-05-02	35.1700	35.883900	35.170000	35.7500	+0.903%	17,045	+41.229%
2025-05-01	35.4250	35.515500	35.330000	35.4300	+0.397%	9,021	+42.505%
2025-04-30	35.3200	35.320000	35.110300	35.2900	+0.099%	3,325	+43.070%
2025-04-29	34.8600	35.340000	34.860000	35.2550	+0.384%	3,558	+43.212%
2025-04-28	34.9900	35.120000	34.860000	35.1200	+0.458%	1,421	+43.763%
2025-04-25	34.8600	34.960000	34.860000	34.9600	+0.793%	750	+44.421%
2025-04-24	34.3800	34.760000	34.360000	34.6850	+0.946%	158,354	+45.566%
2025-04-23	34.4900	34.590000	34.220000	34.3600	+1.537%	13,865	+46.943%
2025-04-22	33.6300	33.840000	33.630000	33.8400	+1.652%	1,191	+49.201%
2025-04-21	33.6100	33.840000	33.190000	33.2900	-1.567%	48,458	+51.666%
2025-04-17	33.5800	33.900000	33.560000	33.8200	+0.715%	14,562	+49.289%
2025-04-16	33.6000	33.645000	33.420000	33.5800	-0.885%	14,203	+50.356%
2025-04-15	33.6400	33.980000	33.640000	33.8800	-0.147%	3,639	+49.024%
2025-04-14	33.9300	33.930000	33.590000	33.9300	+1.284%	24,805	+48.805%
2025-04-11	33.3800	33.709900	33.380000	33.5000	-0.119%	2,400	+50.715%
2025-04-10	33.2800	33.645000	33.130000	33.5400	-0.652%	13,165	+50.535%
2025-04-09	32.1400	33.760000	32.130000	33.7600	+3.527%	35,185	+49.554%
2025-04-08	33.3800	33.380000	32.291000	32.6100	+0.308%	6,399	+54.828%
2025-04-07	32.6800	33.515000	31.390000	32.5100	-1.125%	253,296	+55.305%
2025-04-04	33.3000	33.370000	32.610000	32.8800	-3.691%	36,158	+53.557%
2025-04-03	34.8700	35.300000	34.040000	34.1400	-3.396%	34,656	+47.890%
2025-04-02	35.0600	35.350000	34.960000	35.3400	+0.799%	33,132	+42.868%
2025-04-01	35.2400	35.240000	34.700100	35.0600	+0.430%	194,756	+44.009%
2025-03-31	34.9900	34.990000	34.570000	34.9100	-0.257%	41,788	+44.628%
2025-03-28	35.4600	35.460000	35.000000	35.0000	-1.489%	1,702	+44.256%
2025-03-27	35.6400	35.760000	35.430000	35.5291	-0.590%	233,862	+42.107%
2025-03-26	36.1600	36.160000	35.690000	35.7400	-1.434%	85,155	+41.269%
2025-03-25	36.2700	36.271700	36.139600	36.2600	-0.055%	2,534	+39.243%
2025-03-24	36.2200	36.280000	36.060000	36.2800	+1.824%	6,705	+39.166%
2025-03-21	35.3800	35.690000	35.380000	35.6300	-0.336%	3,046	+41.705%
2025-03-20	35.7600	35.830000	35.690000	35.7500	-0.056%	5,434	+41.229%
2025-03-19	35.3200	35.850000	35.320000	35.7700	+1.274%	26,384	+41.150%
2025-03-18	35.4800	35.580000	35.320000	35.3200	-1.037%	1,429	+42.949%
2025-03-17	35.3600	35.758100	35.360000	35.6900	+1.479%	15,305	+41.467%
2025-03-14	34.8300	35.270000	34.830000	35.1700	+0.947%	27,092	+43.558%
2025-03-13	34.9700	34.970000	34.620000	34.8400	-0.599%	9,701	+44.918%
2025-03-12	34.6100	35.202000	34.610000	35.0500	+0.372%	4,389	+44.050%
2025-03-11	34.8000	34.990000	34.630000	34.9200	+0.374%	29,821	+44.586%
2025-03-10	35.1200	35.120000	34.530000	34.7900	-1.640%	8,355	+45.126%
2025-03-07	35.3100	35.570000	35.010000	35.3700	-0.590%	18,824	+42.747%
2025-03-06	35.9200	36.170000	35.380000	35.5800	-1.956%	16,249	+41.904%
2025-03-05	36.2200	36.290000	35.988700	36.2900	+1.002%	5,283	+39.128%
2025-03-04	35.9500	36.030000	35.470000	35.9300	-0.526%	5,305	+40.522%
2025-03-03	36.8800	36.880000	35.995000	36.1200	-1.176%	20,273	+39.783%
2025-02-28	36.3100	36.550000	36.310000	36.5500	+0.192%	64,917	+38.138%
2025-02-27	36.9300	37.050000	36.180000	36.4800	-0.681%	100,178	+38.403%
2025-02-26	36.6300	37.069600	36.630000	36.7300	+0.520%	22,882	+37.461%
2025-02-25	36.7800	36.780000	36.390000	36.5400	-0.300%	22,933	+38.176%
2025-02-24	37.2900	37.290000	35.760000	36.6500	-1.372%	122,575	+37.761%
2025-02-21	37.6700	37.700000	37.135000	37.1600	-1.667%	5,706	+35.871%
2025-02-20	38.2400	38.240000	37.760500	37.7900	-0.683%	4,013	+33.605%
2025-02-19	38.3300	38.330000	38.050000	38.0500	-0.808%	11,850	+32.693%
2025-02-18	38.4000	38.500000	38.210000	38.3600	+0.656%	6,975	+31.620%