Dark

FEMB
First Trust Emerging Markets Local Currency Bond ETF
stock NASDAQ ETF

At Close

Sep 30, 2026 3:59:31 PM EDT

28.47USD+0.141%(+0.04)56,815

27.40Bid 29.53Ask 2.13Spread

Pre-market

0.00USD-100.000%(-28.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	28.4500	28.470000	28.450000	28.4700	+0.141%	56,815	0.000%
2026-09-29	28.5000	28.589900	28.260100	28.4300	+0.353%	74,779	+0.141%
2026-09-28	28.6500	28.650000	28.320000	28.3300	-1.053%	150,545	+0.494%
2026-09-25	28.6100	28.695600	28.460000	28.6316	+0.427%	53,421	-0.564%
2026-09-24	28.8100	28.810000	28.390000	28.5100	-1.807%	197,996	-0.140%
2026-09-23	29.3900	29.390000	28.910100	29.0347	-0.948%	30,076	-1.945%
2026-09-22	29.3000	29.350000	29.250000	29.3127	+0.317%	65,907	-2.875%
2026-09-21	29.1600	29.310000	29.110000	29.2200	+0.103%	40,703	-2.567%
2026-09-18	29.2200	29.270000	28.961800	29.1900	-0.051%	89,198	-2.467%
2026-09-17	29.0800	29.232000	29.050000	29.2050	+0.486%	32,658	-2.517%
2026-09-16	29.1300	29.240000	28.950100	29.0637	-0.433%	107,946	-2.043%
2026-09-15	29.1800	29.270000	29.081200	29.1900	-0.375%	40,181	-2.467%
2026-09-14	29.3600	29.360000	29.054100	29.3000	-1.014%	74,338	-2.833%
2026-09-11	29.5700	29.640000	29.400000	29.6000	+0.271%	142,387	-3.818%
2026-09-10	29.6200	29.639400	29.380000	29.5200	-0.673%	27,690	-3.557%
2026-09-09	29.7600	29.809700	29.634900	29.7200	-0.101%	28,926	-4.206%
2026-09-08	29.7300	29.859200	29.620000	29.7500	+0.067%	53,067	-4.303%
2026-09-04	29.7800	29.850000	29.600000	29.7300	-0.168%	43,376	-4.238%
2026-09-03	29.7600	29.790000	29.560000	29.7800	+0.642%	53,628	-4.399%
2026-09-02	29.5000	29.610000	29.440100	29.5900	+0.510%	29,716	-3.785%
2026-09-01	29.4000	29.520000	29.280000	29.4400	-0.068%	83,867	-3.295%
2026-08-31	29.6000	29.600000	29.309300	29.4600	+0.034%	45,534	-3.360%
2026-08-28	29.6600	29.720000	29.341400	29.4500	-0.741%	65,688	-3.328%
2026-08-27	29.7600	29.760000	29.570900	29.6700	-0.302%	223,974	-4.044%
2026-08-26	29.8300	29.873900	29.628000	29.7600	-0.235%	47,672	-4.335%
2026-08-25	29.6900	29.908600	29.683800	29.8300	+0.336%	34,867	-4.559%
2026-08-24	29.8200	29.870000	29.570000	29.7300	0.000%	25,698	-4.238%
2026-08-21	29.7600	29.760000	29.300000	29.7300	-0.034%	21,388	-4.238%
2026-08-20	29.8900	29.890000	29.595100	29.7400	-0.502%	57,468	-4.270%
2026-08-19	29.5900	29.940000	29.540100	29.8900	+1.151%	57,220	-4.751%
2026-08-18	29.6400	29.744900	29.451400	29.5500	-0.118%	38,341	-3.655%
2026-08-17	29.6300	29.719000	29.440100	29.5850	-0.084%	40,257	-3.769%
2026-08-14	29.6800	29.780000	29.580000	29.6100	-0.169%	41,134	-3.850%
2026-08-13	29.8200	29.820000	29.516100	29.6600	+0.067%	39,981	-4.012%
2026-08-12	29.8300	29.830000	29.495700	29.6400	0.000%	40,563	-3.947%
2026-08-11	29.7000	29.740000	29.470000	29.6400	-0.236%	33,543	-3.947%
2026-08-10	29.8300	29.830000	29.590100	29.7100	-0.386%	55,154	-4.174%
2026-08-07	29.7600	29.879900	29.645005	29.8250	+0.777%	85,233	-4.543%
2026-08-06	29.6500	29.700600	29.427700	29.5950	-0.185%	187,632	-3.801%
2026-08-05	29.5900	29.700000	29.500000	29.6500	+0.440%	77,473	-3.980%
2026-08-04	29.4800	29.680000	29.450000	29.5200	+0.408%	287,875	-3.557%
2026-08-03	29.3900	29.540000	29.210000	29.4000	+0.204%	88,301	-3.163%
2026-07-31	29.4000	29.419000	29.110000	29.3400	-0.102%	188,336	-2.965%
2026-07-30	29.2500	29.501200	29.110100	29.3700	+0.859%	36,524	-3.064%
2026-07-29	29.1300	29.200000	29.000000	29.1200	-0.034%	72,073	-2.232%
2026-07-28	29.0800	29.249400	29.000000	29.1300	+0.172%	73,984	-2.266%
2026-07-27	29.0800	29.220000	28.920000	29.0800	+0.310%	152,267	-2.098%
2026-07-24	28.9700	29.179000	28.740000	28.9900	+0.381%	133,013	-1.794%
2026-07-23	29.1400	29.140000	28.750000	28.8800	-0.892%	40,320	-1.420%
2026-07-22	29.2800	29.290000	29.021000	29.1400	+0.086%	91,333	-2.299%
2026-07-21	29.2400	29.240000	28.780000	29.1150	-0.733%	72,747	-2.215%
2026-07-20	29.4300	29.440000	29.250200	29.3300	-0.102%	104,089	-2.932%
2026-07-17	29.3000	29.487800	29.300000	29.3600	-0.441%	36,841	-3.031%
2026-07-16	29.5100	29.600000	29.230000	29.4900	-0.237%	97,040	-3.459%
2026-07-15	29.5500	29.720000	29.320000	29.5600	+0.102%	97,779	-3.687%
2026-07-14	29.5300	29.650000	29.460000	29.5300	+0.306%	65,120	-3.590%
2026-07-13	29.6200	29.620000	29.305700	29.4400	-0.406%	69,986	-3.295%
2026-07-10	29.4900	29.690000	28.510000	29.5600	+0.603%	74,779	-3.687%
2026-07-09	29.4200	29.562500	29.320000	29.3827	+0.111%	123,231	-3.106%
2026-07-08	29.4000	29.400000	29.060000	29.3500	-0.170%	216,522	-2.998%
2026-07-07	29.6000	29.600000	29.240001	29.4000	-0.197%	350,638	-3.163%
2026-07-06	29.3700	29.630000	29.330000	29.4579	+0.505%	173,441	-3.354%
2026-07-02	29.3200	29.579000	29.280000	29.3100	+0.029%	85,958	-2.866%
2026-07-01	29.2900	29.469900	29.180000	29.3016	+0.279%	137,417	-2.838%
2026-06-30	29.3400	29.340000	29.090000	29.2200	-0.307%	302,162	-2.567%
2026-06-29	29.2300	29.386800	29.120000	29.3100	+0.308%	62,240	-2.866%
2026-06-26	29.1900	29.441900	29.110000	29.2200	+0.412%	49,571	-2.567%
2026-06-25	29.1100	29.313900	29.070000	29.1000	-0.547%	32,170	-2.165%
2026-06-24	29.3100	29.319900	29.130000	29.2600	+0.191%	28,423	-2.700%
2026-06-23	29.1900	29.328600	29.060100	29.2043	-0.539%	144,159	-2.514%
2026-06-22	29.4100	29.679000	29.250100	29.3625	-0.534%	125,294	-3.040%
2026-06-18	29.6100	29.640000	29.420000	29.5200	-0.297%	103,734	-3.557%
2026-06-17	29.8100	30.039900	29.470000	29.6080	-0.637%	67,998	-3.844%
2026-06-16	29.8400	29.960000	29.740000	29.7978	+0.092%	41,263	-4.456%
2026-06-15	29.7200	29.942700	29.710000	29.7703	+0.882%	67,179	-4.368%
2026-06-12	29.4900	29.560000	29.250000	29.5100	+0.272%	46,947	-3.524%
2026-06-11	29.0200	29.940000	28.990100	29.4300	+1.430%	20,047	-3.262%
2026-06-10	28.9500	29.118200	28.900100	29.0150	-0.119%	64,445	-1.878%
2026-06-09	29.0000	29.230000	28.890000	29.0497	+0.588%	29,557	-1.996%
2026-06-08	28.8900	29.170000	28.750000	28.8800	-0.173%	28,029	-1.420%
2026-06-05	29.4400	29.440000	28.840000	28.9300	-1.229%	42,113	-1.590%
2026-06-04	29.2500	29.420000	29.130000	29.2900	+0.274%	47,029	-2.800%
2026-06-03	29.3200	29.490000	29.100100	29.2100	-0.815%	93,685	-2.533%
2026-06-02	29.4500	29.679900	29.280000	29.4500	+0.272%	199,024	-3.328%
2026-06-01	29.5300	29.600000	29.155900	29.3700	-0.305%	39,494	-3.064%
2026-05-29	29.4300	29.610000	29.150000	29.4600	+0.306%	45,800	-3.360%
2026-05-28	29.2100	29.540000	29.186300	29.3700	+0.565%	61,157	-3.064%
2026-05-27	29.2900	29.345000	29.130000	29.2050	-0.222%	273,207	-2.517%
2026-05-26	29.2200	29.368400	29.060100	29.2700	+0.757%	92,982	-2.733%
2026-05-22	29.1800	29.190000	28.870100	29.0500	-0.013%	38,991	-1.997%
2026-05-21	28.9100	29.175000	28.660000	29.0538	-0.705%	23,672	-2.009%
2026-05-20	28.8500	29.320000	28.850000	29.2600	+1.610%	127,108	-2.700%
2026-05-19	28.9100	29.630000	28.500100	28.7964	-1.002%	54,752	-1.133%
2026-05-18	29.1800	29.280000	28.850100	29.0878	-0.307%	60,335	-2.124%
2026-05-15	29.3200	29.320000	28.951000	29.1774	-0.892%	36,007	-2.424%
2026-05-14	29.4000	29.519900	29.160000	29.4400	-0.170%	43,214	-3.295%
2026-05-13	29.5600	29.560000	29.250000	29.4900	-0.338%	34,496	-3.459%
2026-05-12	29.6700	29.700000	29.280000	29.5900	-0.169%	52,174	-3.785%
2026-05-11	29.7200	29.760000	29.550000	29.6400	-0.145%	46,247	-3.947%
2026-05-08	29.7400	29.780000	29.595000	29.6831	+0.078%	57,514	-4.087%
2026-05-07	29.8100	29.850000	29.415000	29.6600	-0.067%	92,836	-4.012%
2026-05-06	29.5200	29.740000	29.330100	29.6800	+1.540%	68,070	-4.077%
2026-05-05	29.2100	29.420000	29.090100	29.2300	+0.068%	81,075	-2.600%
2026-05-04	29.4100	29.410000	29.030000	29.2100	-0.612%	88,867	-2.533%
2026-05-01	29.3700	29.650000	29.250300	29.3900	+0.170%	46,225	-3.130%
2026-04-30	29.2200	29.519000	29.110100	29.3400	+0.137%	73,655	-2.965%
2026-04-29	29.5300	29.530000	29.160200	29.3000	-0.829%	146,817	-2.833%
2026-04-28	29.5500	29.658600	29.410000	29.5450	+0.017%	54,987	-3.639%
2026-04-27	29.6800	29.760000	29.520000	29.5400	-0.526%	63,786	-3.622%
2026-04-24	29.7200	29.850000	29.520000	29.6961	+0.155%	72,882	-4.129%
2026-04-23	29.7700	29.850000	29.585000	29.6500	-0.936%	39,872	-3.980%
2026-04-22	29.9500	30.000000	29.770000	29.9300	+0.386%	33,278	-4.878%
2026-04-21	30.0900	30.090000	29.780900	29.8150	-1.373%	23,330	-4.511%
2026-04-20	30.2200	30.470000	30.000000	30.2300	+0.024%	61,709	-5.822%
2026-04-17	30.2000	30.429900	30.180000	30.2226	+0.887%	34,103	-5.799%
2026-04-16	29.9900	30.109999	29.850000	29.9570	-0.508%	54,994	-4.964%
2026-04-15	30.1300	30.165000	29.968300	30.1100	0.000%	76,615	-5.447%
2026-04-14	29.9900	30.140000	29.930000	30.1100	+0.400%	76,671	-5.447%
2026-04-13	29.8700	30.030000	29.680000	29.9900	+0.638%	162,855	-5.068%
2026-04-10	29.8400	29.890000	29.680000	29.8000	+0.067%	67,636	-4.463%
2026-04-09	29.6800	29.880000	29.555100	29.7800	+0.574%	241,919	-4.399%
2026-04-08	29.6300	29.640000	29.470000	29.6100	+2.244%	257,482	-3.850%
2026-04-07	29.0100	29.010000	28.770000	28.9600	-0.207%	482,825	-1.692%
2026-04-06	28.9400	29.050000	28.800000	29.0200	+0.276%	187,144	-1.895%
2026-04-02	28.9200	28.980000	28.730000	28.9400	+0.121%	168,149	-1.624%
2026-04-01	28.8900	29.009900	28.805000	28.9050	+0.585%	37,957	-1.505%
2026-03-31	28.5400	28.850000	28.450000	28.7369	+1.151%	146,954	-0.929%
2026-03-30	28.5000	28.500000	28.300000	28.4100	-0.664%	111,479	+0.211%
2026-03-27	28.6200	28.630000	28.400100	28.6000	-0.087%	38,678	-0.455%
2026-03-26	28.7500	28.880000	28.530000	28.6250	-0.934%	36,776	-0.541%
2026-03-25	28.9800	29.082800	28.870000	28.8950	+0.191%	26,652	-1.471%
2026-03-24	28.7500	28.869900	28.545200	28.8400	-0.859%	117,505	-1.283%
2026-03-23	28.8300	29.219900	28.817000	29.0900	+1.147%	67,568	-2.131%
2026-03-20	29.1000	29.100000	28.510000	28.7600	-1.372%	281,976	-1.008%
2026-03-19	28.8300	29.272500	28.820000	29.1600	+0.448%	229,191	-2.366%
2026-03-18	29.3000	29.305800	28.860000	29.0300	-1.191%	76,699	-1.929%
2026-03-17	29.2700	29.500000	29.200000	29.3800	+0.928%	60,155	-3.097%
2026-03-16	29.2100	29.359900	29.020000	29.1100	-0.342%	294,062	-2.199%
2026-03-13	29.3100	29.560000	28.940000	29.2100	-0.748%	63,813	-2.533%
2026-03-12	29.6200	29.639900	29.250000	29.4300	-0.809%	80,694	-3.262%
2026-03-11	29.9900	30.470000	29.530000	29.6700	-0.603%	231,474	-4.044%
2026-03-10	29.7200	29.990000	29.600700	29.8500	+1.015%	51,217	-4.623%
2026-03-09	29.5700	29.570000	29.250100	29.5500	-0.068%	136,387	-3.655%
2026-03-06	29.6700	29.670000	29.295000	29.5700	-0.672%	89,764	-3.720%
2026-03-05	30.1400	30.140000	29.620000	29.7700	-0.501%	131,910	-4.367%
2026-03-04	29.9900	30.138800	29.750000	29.9200	-0.233%	486,266	-4.846%
2026-03-03	30.0200	30.070000	29.438100	29.9900	-1.833%	431,445	-5.068%
2026-03-02	30.6000	30.620000	30.240000	30.5500	-0.779%	97,208	-6.809%
2026-02-27	30.7600	30.850000	30.700100	30.7900	-0.032%	91,798	-7.535%
2026-02-26	31.0700	31.070000	30.690000	30.8000	-0.324%	129,388	-7.565%
2026-02-25	30.7500	30.919300	30.750000	30.9000	+0.553%	37,574	-7.864%
2026-02-24	30.8500	30.850000	30.600000	30.7300	+0.130%	89,388	-7.354%
2026-02-23	30.7700	30.770000	30.600000	30.6900	0.000%	121,609	-7.234%
2026-02-20	30.7400	30.740000	30.505000	30.6900	-0.163%	425,981	-7.234%
2026-02-19	30.6900	30.790000	30.587000	30.7400	-0.227%	515,793	-7.385%
2026-02-18	30.7700	30.930000	30.600000	30.8100	-0.420%	71,574	-7.595%
2026-02-17	31.0500	31.050000	30.750000	30.9400	+0.194%	83,852	-7.983%
2026-02-13	30.7700	30.893300	30.770000	30.8800	+0.227%	131,499	-7.804%
2026-02-12	30.8500	30.939000	30.640000	30.8100	+0.097%	181,141	-7.595%
2026-02-11	30.7800	30.950000	30.530000	30.7800	+0.065%	118,002	-7.505%
2026-02-10	30.8000	30.860000	30.590000	30.7600	+0.065%	145,761	-7.445%
2026-02-09	30.6500	30.800000	30.560000	30.7400	+0.655%	173,539	-7.385%
2026-02-06	30.5500	30.650000	30.335000	30.5400	+0.560%	293,637	-6.778%
2026-02-05	30.4800	30.540000	30.300000	30.3700	-0.459%	181,574	-6.256%
2026-02-04	30.5900	30.650000	30.450000	30.5100	-0.262%	480,722	-6.686%
2026-02-03	30.5400	31.240000	30.380100	30.5900	+0.361%	85,045	-6.930%
2026-02-02	30.4300	30.540000	30.390000	30.4800	+0.164%	91,465	-6.594%
2026-01-30	30.8000	30.800000	30.350100	30.4300	-1.008%	406,520	-6.441%
2026-01-29	30.8500	31.550000	30.540000	30.7400	+0.228%	181,234	-7.385%
2026-01-28	30.9400	30.940000	30.510000	30.6700	+0.065%	238,183	-7.173%
2026-01-27	30.4300	30.705000	30.373700	30.6500	+0.856%	144,412	-7.113%
2026-01-26	30.3800	30.480000	30.370000	30.3900	+0.330%	328,852	-6.318%
2026-01-23	30.2000	30.360000	30.158000	30.2900	+0.298%	72,736	-6.009%
2026-01-22	30.0300	30.240000	29.970000	30.2000	+0.767%	86,381	-5.728%
2026-01-21	29.9900	30.050000	29.730000	29.9700	-0.299%	139,653	-5.005%
2026-01-20	30.1500	30.150000	29.850000	30.0600	+0.233%	98,912	-5.289%
2026-01-16	30.0500	30.050000	29.939900	29.9900	-0.266%	92,646	-5.068%
2026-01-15	30.1200	30.130000	29.930000	30.0700	+0.367%	261,392	-5.321%
2026-01-14	30.0500	30.093363	29.690000	29.9600	-0.300%	156,339	-4.973%
2026-01-13	30.0000	30.080000	29.770000	30.0500	+0.200%	59,163	-5.258%
2026-01-12	29.9500	30.030000	29.880000	29.9900	+0.267%	112,585	-5.068%
2026-01-09	29.9500	29.950000	29.800000	29.9100	0.000%	62,754	-4.814%
2026-01-08	29.8400	29.950000	29.840000	29.9100	-0.134%	134,006	-4.814%
2026-01-07	29.9500	29.989900	29.900000	29.9500	+0.033%	282,699	-4.942%
2026-01-06	30.0000	30.000000	29.780000	29.9400	-0.067%	747,388	-4.910%
2026-01-05	29.8600	30.000000	29.860000	29.9600	+0.369%	112,722	-4.973%
2026-01-02	29.8300	29.960000	29.780000	29.8500	+0.168%	171,792	-4.623%
2025-12-31	29.8100	29.869900	29.720000	29.8000	-0.034%	111,801	-4.463%
2025-12-30	29.7700	29.890200	29.750000	29.8100	+0.303%	72,411	-4.495%
2025-12-29	29.9300	29.930000	29.652100	29.7200	-0.469%	164,730	-4.206%
2025-12-26	29.9500	29.950000	29.839600	29.8600	+0.101%	26,056	-4.655%
2025-12-24	29.8100	29.900000	29.790000	29.8300	+0.235%	17,290	-4.559%
2025-12-23	29.8500	29.850000	29.650000	29.7600	+0.337%	57,022	-4.335%
2025-12-22	29.6500	29.723300	29.550000	29.6600	+0.304%	131,860	-4.012%
2025-12-19	29.5500	29.679900	29.500000	29.5700	+0.135%	57,105	-3.720%
2025-12-18	29.4700	29.560000	29.400000	29.5300	+0.034%	56,906	-3.590%
2025-12-17	29.5600	29.630000	29.350000	29.5200	-0.135%	63,686	-3.557%
2025-12-16	29.5200	29.638900	29.460000	29.5600	+0.102%	126,693	-3.687%
2025-12-15	29.6400	29.720000	29.510000	29.5300	0.000%	65,233	-3.590%
2025-12-12	29.6800	29.690000	29.449500	29.5300	-0.337%	36,393	-3.590%
2025-12-11	29.5900	29.750000	29.550000	29.6300	+0.271%	47,458	-3.915%
2025-12-10	29.5100	29.700000	29.450000	29.5500	+0.271%	89,750	-3.655%
2025-12-09	29.5200	29.575000	29.400000	29.4700	-0.304%	74,888	-3.393%
2025-12-08	29.6900	29.690000	29.467500	29.5600	-0.301%	53,877	-3.687%
2025-12-05	29.8500	29.900000	29.581500	29.6491	-0.473%	79,555	-3.977%
2025-12-04	29.9300	29.930000	29.570000	29.7900	-0.234%	59,396	-4.431%
2025-12-03	29.6500	29.892200	29.440000	29.8600	+0.947%	95,694	-4.655%
2025-12-02	29.6200	29.640000	29.523000	29.5800	+0.017%	43,249	-3.753%
2025-12-01	29.6200	29.680000	29.526233	29.5750	+0.085%	22,604	-3.736%
2025-11-28	29.5900	29.659900	29.550000	29.5500	+0.085%	19,421	-3.655%
2025-11-26	29.4700	29.650000	29.450000	29.5250	+0.440%	69,528	-3.573%
2025-11-25	29.4500	29.560000	29.375400	29.3956	+0.087%	109,774	-3.149%
2025-11-24	29.3000	29.440000	29.300000	29.3700	+0.445%	36,823	-3.064%
2025-11-21	29.4200	29.420000	29.160000	29.2400	-1.183%	161,410	-2.633%
2025-11-20	29.7000	29.740000	29.400000	29.5900	-0.275%	116,512	-3.785%
2025-11-19	29.6300	29.839900	29.390000	29.6716	-0.431%	38,967	-4.050%
2025-11-18	29.5900	29.830000	29.410000	29.8000	+0.727%	34,582	-4.463%
2025-11-17	29.7100	29.807400	29.370100	29.5850	-0.504%	68,801	-3.769%
2025-11-14	29.6600	29.819800	29.428600	29.7350	-0.151%	22,781	-4.254%
2025-11-13	29.9100	29.910000	29.440000	29.7800	+0.574%	65,331	-4.399%
2025-11-12	29.6500	29.830000	29.350000	29.6100	-0.404%	30,998	-3.850%
2025-11-11	29.6400	29.860000	29.370000	29.7300	+0.405%	105,625	-4.238%
2025-11-10	29.5800	29.730000	29.437500	29.6100	+0.203%	48,591	-3.850%
2025-11-07	29.5200	29.610000	29.347000	29.5500	+0.102%	87,636	-3.655%
2025-11-06	29.0700	29.555000	29.070000	29.5200	+0.708%	32,660	-3.557%
2025-11-05	29.2400	29.439900	29.105900	29.3126	+0.454%	87,005	-2.875%
2025-11-04	29.2400	29.379000	29.110000	29.1800	-0.613%	35,967	-2.433%
2025-11-03	29.3200	29.400000	29.200000	29.3600	+0.102%	65,798	-3.031%
2025-10-31	29.3500	29.350000	29.120000	29.3300	0.000%	196,475	-2.932%
2025-10-30	29.3500	29.400000	29.160000	29.3300	-0.238%	149,633	-2.932%
2025-10-29	29.4600	29.568600	29.240000	29.4000	-0.136%	425,517	-3.163%
2025-10-28	29.4200	29.539900	29.320100	29.4400	+0.068%	23,078	-3.295%
2025-10-27	29.6100	29.610000	29.300000	29.4200	+0.102%	57,023	-3.229%
2025-10-24	29.3500	29.400000	29.250000	29.3900	+0.307%	52,862	-3.130%
2025-10-23	29.3100	29.370000	29.130000	29.3000	-0.034%	112,664	-2.833%
2025-10-22	29.2500	29.358300	29.130000	29.3100	+0.102%	20,342	-2.866%
2025-10-21	29.4200	29.450000	29.130000	29.2800	-0.880%	66,637	-2.766%
2025-10-20	29.5500	29.600000	29.420000	29.5400	+0.204%	57,550	-3.622%
2025-10-17	29.4100	29.559200	29.290000	29.4800	+0.068%	46,715	-3.426%
2025-10-16	29.4400	29.509900	29.240000	29.4600	+0.341%	94,184	-3.360%
2025-10-15	29.2500	29.440000	29.250000	29.3600	+0.548%	40,047	-3.031%
2025-10-14	29.1900	29.289900	28.960000	29.2000	+0.206%	52,099	-2.500%
2025-10-13	29.2800	29.280000	29.120000	29.1400	-0.034%	38,620	-2.299%
2025-10-10	29.3500	29.395000	29.033500	29.1500	-0.580%	180,479	-2.333%
2025-10-09	29.4700	29.470000	29.200000	29.3200	-0.306%	107,751	-2.899%
2025-10-08	29.2900	29.440000	29.210000	29.4100	+0.650%	337,118	-3.196%
2025-10-07	29.4400	29.440000	29.200000	29.2200	-0.747%	616,572	-2.567%
2025-10-06	29.4500	29.510000	29.365000	29.4400	0.000%	36,462	-3.295%
2025-10-03	29.5000	29.510000	29.250000	29.4400	+0.136%	33,521	-3.295%
2025-10-02	29.5100	29.510000	29.202400	29.4000	-0.136%	64,547	-3.163%
2025-10-01	29.4200	29.518100	29.335500	29.4400	+0.341%	46,393	-3.295%
2025-09-30	29.3000	29.420000	29.171600	29.3400	+0.068%	53,167	-2.965%
2025-09-29	29.3500	29.428800	29.200000	29.3200	+0.171%	69,960	-2.899%
2025-09-26	29.2800	29.349100	29.100000	29.2700	+0.171%	99,755	-2.733%
2025-09-25	29.3500	29.350000	29.120600	29.2200	-1.217%	285,107	-2.567%
2025-09-24	29.7700	29.770000	29.515000	29.5800	-0.705%	33,330	-3.753%
2025-09-23	29.8000	29.810000	29.540100	29.7900	+0.101%	75,063	-4.431%
2025-09-22	29.6900	29.790000	29.532500	29.7600	+0.490%	25,118	-4.335%
2025-09-19	29.6300	29.690000	29.560000	29.6150	-0.152%	37,108	-3.866%
2025-09-18	29.6000	29.740000	29.570000	29.6600	-0.336%	42,124	-4.012%
2025-09-17	29.8100	30.000000	29.560000	29.7600	+0.072%	57,984	-4.335%
2025-09-16	29.6400	29.819900	29.558000	29.7387	+0.401%	26,507	-4.266%
2025-09-15	29.5300	29.708700	29.450100	29.6200	+0.920%	27,219	-3.883%
2025-09-12	29.4600	29.488400	29.285000	29.3500	-0.407%	133,288	-2.998%
2025-09-11	29.3700	29.500000	29.196200	29.4700	+0.580%	39,015	-3.393%
2025-09-10	29.2300	29.340000	29.040100	29.3000	+0.239%	54,436	-2.833%
2025-09-09	29.2500	29.500000	29.080000	29.2300	-0.034%	95,880	-2.600%
2025-09-08	29.1700	29.310000	29.130000	29.2400	+0.309%	33,527	-2.633%
2025-09-05	29.1100	29.230000	29.000000	29.1500	+0.726%	23,364	-2.333%
2025-09-04	28.8900	28.979900	28.800500	28.9400	+0.225%	47,171	-1.624%
2025-09-03	28.8600	29.010000	28.780000	28.8750	+0.035%	43,574	-1.403%
2025-09-02	29.0100	29.010000	28.741800	28.8650	-0.739%	364,476	-1.368%
2025-08-29	29.0800	29.120000	28.843300	29.0800	-0.034%	15,444	-2.098%
2025-08-28	28.9700	29.139500	28.870100	29.0900	+0.207%	19,416	-2.131%
2025-08-27	28.9300	29.048500	28.710000	29.0300	+0.069%	18,512	-1.929%
2025-08-26	29.1400	29.140000	28.760000	29.0100	+0.034%	33,424	-1.861%
2025-08-25	29.3200	29.320000	28.875700	29.0000	-0.480%	54,990	-1.828%
2025-08-22	28.9000	29.205600	28.770000	29.1400	+0.970%	77,502	-2.299%
2025-08-21	28.9300	28.980000	28.720000	28.8600	-0.586%	32,128	-1.351%
2025-08-20	29.1100	29.110000	28.870000	29.0300	-0.034%	47,631	-1.929%
2025-08-19	29.3000	29.300000	28.870000	29.0400	-0.206%	54,674	-1.963%
2025-08-18	29.2900	29.290000	29.030000	29.1000	-0.377%	92,555	-2.165%
2025-08-15	29.4200	29.420000	28.990000	29.2100	+0.655%	23,512	-2.533%
2025-08-14	29.2200	29.230000	28.948400	29.0200	-0.803%	26,683	-1.895%
2025-08-13	29.0900	29.400000	29.090000	29.2550	+0.636%	32,683	-2.683%
2025-08-12	28.9700	29.216400	28.920000	29.0700	+0.345%	33,996	-2.064%
2025-08-11	28.8900	29.050000	28.780100	28.9700	-0.207%	41,742	-1.726%
2025-08-08	28.9500	29.090000	28.950000	29.0300	0.000%	17,516	-1.929%
2025-08-07	28.8700	29.250000	28.769700	29.0300	+0.554%	21,553	-1.929%
2025-08-06	28.6700	28.970000	28.663100	28.8700	+0.452%	20,722	-1.386%
2025-08-05	28.6100	28.800000	28.500100	28.7400	+0.279%	44,554	-0.939%
2025-08-04	28.6900	28.719400	28.426200	28.6600	+0.844%	153,710	-0.663%
2025-08-01	28.4500	29.010000	28.290000	28.4200	+0.388%	24,872	+0.176%
2025-07-31	28.5800	28.580000	28.180000	28.3102	+0.036%	52,432	+0.564%
2025-07-30	28.3500	28.560000	28.250000	28.3000	-0.597%	144,351	+0.601%
2025-07-29	28.4500	28.549900	28.380000	28.4700	+0.018%	22,461	0.000%
2025-07-28	28.8800	28.880000	28.400000	28.4650	-0.767%	33,845	+0.018%
2025-07-25	28.7600	28.760000	28.492600	28.6850	-0.572%	35,273	-0.750%
2025-07-24	28.8500	28.940000	28.561900	28.8500	+0.517%	19,409	-1.317%
2025-07-23	28.9000	28.920000	28.474100	28.7016	-0.272%	38,670	-0.807%
2025-07-22	29.0300	29.030000	28.380000	28.7800	-0.484%	36,543	-1.077%
2025-07-21	28.8200	28.960000	28.510000	28.9200	+0.417%	20,690	-1.556%
2025-07-18	28.7900	28.889300	28.680000	28.8000	+0.209%	28,730	-1.146%
2025-07-17	28.7200	28.800000	28.410000	28.7400	-0.174%	69,582	-0.939%
2025-07-16	28.9300	29.200000	28.480100	28.7900	+0.349%	104,530	-1.111%
2025-07-15	28.7900	28.835900	28.530000	28.6900	-0.104%	42,585	-0.767%
2025-07-14	28.7900	28.860000	28.580500	28.7200	-0.451%	55,041	-0.870%
2025-07-11	28.9800	29.835600	28.451400	28.8500	+0.035%	38,916	-1.317%
2025-07-10	28.8700	28.910300	28.420000	28.8400	-0.208%	77,850	-1.283%
2025-07-09	28.9000	28.930000	28.795000	28.9000	+0.069%	104,410	-1.488%
2025-07-08	28.8100	28.946000	28.640000	28.8800	+0.487%	234,361	-1.420%
2025-07-07	29.1600	29.160000	28.620000	28.7400	-1.844%	365,478	-0.939%
2025-07-03	29.1300	29.280000	29.090000	29.2800	+0.653%	29,285	-2.766%
2025-07-02	28.9700	29.130000	28.871400	29.0900	+0.449%	50,218	-2.131%
2025-07-01	29.0500	29.050000	28.880100	28.9600	+0.277%	107,668	-1.692%
2025-06-30	28.7400	28.950000	28.740000	28.8800	+0.662%	210,340	-1.420%
2025-06-27	28.7900	28.790000	28.501900	28.6900	0.000%	1,423,321	-0.767%
2025-06-26	28.6400	28.760000	28.510000	28.6900	+0.070%	11,069	-0.767%
2025-06-25	28.5800	28.720000	28.433700	28.6700	+0.245%	25,961	-0.698%
2025-06-24	28.4500	28.630000	28.344800	28.6000	+1.526%	19,260	-0.455%
2025-06-23	28.2500	28.485200	28.000000	28.1700	-0.792%	21,638	+1.065%
2025-06-20	28.2200	28.497000	28.200000	28.3950	+0.513%	26,850	+0.264%
2025-06-18	28.2800	28.428900	28.200000	28.2500	-0.528%	25,179	+0.779%
2025-06-17	28.4900	28.490000	28.200000	28.4000	-0.176%	24,272	+0.246%
2025-06-16	28.3500	28.519900	28.252500	28.4500	+0.317%	15,112	+0.070%
2025-06-13	28.1900	28.380000	28.050000	28.3600	-0.386%	16,290	+0.388%
2025-06-12	28.3700	28.519900	28.160000	28.4700	+0.423%	20,005	0.000%
2025-06-11	28.2300	28.400000	28.080000	28.3500	+0.532%	38,283	+0.423%
2025-06-10	28.2900	28.368800	28.063400	28.2000	-0.459%	14,200	+0.957%
2025-06-09	28.3400	28.370000	28.050000	28.3300	+0.212%	13,246	+0.494%
2025-06-06	28.3300	28.330000	28.050200	28.2700	-0.071%	7,196	+0.707%
2025-06-05	28.3300	28.390000	28.150000	28.2900	0.000%	14,026	+0.636%
2025-06-04	28.1800	28.339900	27.990000	28.2900	+0.497%	15,416	+0.636%
2025-06-03	28.0300	28.380000	27.890000	28.1500	+0.178%	23,617	+1.137%
2025-06-02	28.1100	28.206800	27.890500	28.1000	+0.071%	173,044	+1.317%
2025-05-30	28.1000	28.120000	27.760000	28.0800	-0.496%	18,792	+1.389%
2025-05-29	28.0000	28.229900	28.000000	28.2200	+0.499%	28,702	+0.886%
2025-05-28	28.0800	28.090000	27.870200	28.0800	-0.142%	13,194	+1.389%
2025-05-27	28.2000	28.200000	27.780000	28.1200	-0.036%	62,967	+1.245%
2025-05-23	27.9800	28.170000	27.970000	28.1300	+1.005%	47,626	+1.209%
2025-05-22	27.8200	27.870000	27.560000	27.8500	-0.179%	45,306	+2.226%
2025-05-21	27.9400	28.000000	27.775000	27.9000	-0.357%	168,527	+2.043%
2025-05-20	27.9600	28.030000	27.790000	28.0000	+0.107%	10,703	+1.679%
2025-05-19	27.7600	28.020000	27.715000	27.9700	+0.865%	10,422	+1.788%
2025-05-16	27.8700	27.920000	27.395200	27.7300	-0.252%	11,566	+2.669%
2025-05-15	27.7000	27.800000	27.470000	27.8000	+0.981%	13,407	+2.410%
2025-05-14	27.7300	27.860000	27.420000	27.5300	-0.829%	12,808	+3.414%
2025-05-13	27.6200	27.800000	27.535000	27.7600	+0.180%	13,953	+2.558%
2025-05-12	27.7000	27.950000	27.500000	27.7100	-0.538%	26,861	+2.743%
2025-05-09	27.7900	28.010000	27.600000	27.8600	+0.433%	37,035	+2.190%
2025-05-08	27.8900	27.890000	27.550000	27.7400	-0.359%	97,904	+2.632%
2025-05-07	27.9400	27.940000	27.580000	27.8400	-0.287%	16,252	+2.263%
2025-05-06	27.8100	27.948000	27.550000	27.9200	+0.251%	36,278	+1.970%
2025-05-05	27.8600	28.027800	27.600000	27.8500	-0.036%	34,460	+2.226%
2025-05-02	27.7000	27.979900	27.574400	27.8600	+0.324%	13,416	+2.190%
2025-05-01	27.7300	27.840000	27.550000	27.7700	+0.036%	149,061	+2.521%
2025-04-30	27.8200	27.830000	27.500000	27.7600	+0.036%	133,875	+2.558%
2025-04-29	27.6700	27.810000	27.510000	27.7500	+0.289%	97,772	+2.595%
2025-04-28	27.5800	27.670000	27.510000	27.6700	+0.326%	27,473	+2.891%
2025-04-25	27.5200	27.580000	27.380000	27.5800	+0.182%	141,195	+3.227%
2025-04-24	27.3800	27.590000	27.315800	27.5300	+0.916%	39,944	+3.414%
2025-04-23	27.2200	27.560000	26.970084	27.2800	+0.850%	117,184	+4.362%
2025-04-22	27.1800	27.375000	27.007400	27.0500	+0.148%	13,329	+5.250%
2025-04-21	27.2000	27.590000	26.880000	27.0100	-0.699%	42,517	+5.405%
2025-04-17	27.1900	27.200000	26.802000	27.2000	+0.110%	30,470	+4.669%
2025-04-16	27.0900	27.200000	26.806999	27.1700	+0.295%	33,296	+4.785%
2025-04-15	27.1000	27.206100	26.554500	27.0900	-0.037%	24,028	+5.094%
2025-04-14	27.0600	27.198200	26.480100	27.1000	+0.111%	14,471	+5.055%
2025-04-11	26.7500	27.170000	26.747500	27.0700	+1.767%	22,415	+5.172%
2025-04-10	26.4000	26.881400	26.237200	26.6000	+1.682%	22,610	+7.030%