Dark

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

At Close

Jul 2, 2026 3:59:30 PM EDT

29.33USD+0.097%(+0.03)85,958

27.84Bid 30.48Ask 2.64Spread

Pre-market

0.00USD-100.000%(-29.30)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

29.31USD-0.068%(-0.02)589

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	29.4500	29.480000	29.330000	29.3300	+0.097%	85,958	0.000%
2026-07-01	29.2900	29.469900	29.180000	29.3016	+0.279%	137,417	+0.097%
2026-06-30	29.3400	29.340000	29.090000	29.2200	-0.307%	302,162	+0.376%
2026-06-29	29.2300	29.386800	29.120000	29.3100	+0.308%	62,240	+0.068%
2026-06-26	29.1900	29.441900	29.110000	29.2200	+0.412%	49,571	+0.376%
2026-06-25	29.1100	29.313900	29.070000	29.1000	-0.547%	32,170	+0.790%
2026-06-24	29.3100	29.319900	29.130000	29.2600	+0.191%	28,423	+0.239%
2026-06-23	29.1900	29.328600	29.060100	29.2043	-0.539%	144,159	+0.430%
2026-06-22	29.4100	29.679000	29.250100	29.3625	-0.534%	125,294	-0.111%
2026-06-18	29.6100	29.640000	29.420000	29.5200	-0.297%	103,734	-0.644%
2026-06-17	29.8100	30.039900	29.470000	29.6080	-0.637%	67,998	-0.939%
2026-06-16	29.8400	29.960000	29.740000	29.7978	+0.092%	41,263	-1.570%
2026-06-15	29.7200	29.942700	29.710000	29.7703	+0.882%	67,179	-1.479%
2026-06-12	29.4900	29.560000	29.250000	29.5100	+0.272%	46,947	-0.610%
2026-06-11	29.0200	29.940000	28.990100	29.4300	+1.430%	20,047	-0.340%
2026-06-10	28.9500	29.118200	28.900100	29.0150	-0.119%	64,445	+1.086%
2026-06-09	29.0000	29.230000	28.890000	29.0497	+0.588%	29,557	+0.965%
2026-06-08	28.8900	29.170000	28.750000	28.8800	-0.173%	28,029	+1.558%
2026-06-05	29.4400	29.440000	28.840000	28.9300	-1.229%	42,113	+1.383%
2026-06-04	29.2500	29.420000	29.130000	29.2900	+0.274%	47,029	+0.137%
2026-06-03	29.3200	29.490000	29.100100	29.2100	-0.815%	93,685	+0.411%
2026-06-02	29.4500	29.679900	29.280000	29.4500	+0.272%	199,024	-0.407%
2026-06-01	29.5300	29.600000	29.155900	29.3700	-0.305%	39,494	-0.136%
2026-05-29	29.4300	29.610000	29.150000	29.4600	+0.306%	45,800	-0.441%
2026-05-28	29.2100	29.540000	29.186300	29.3700	+0.565%	61,157	-0.136%
2026-05-27	29.2900	29.345000	29.130000	29.2050	-0.222%	273,207	+0.428%
2026-05-26	29.2200	29.368400	29.060100	29.2700	+0.757%	92,982	+0.205%
2026-05-22	29.1800	29.190000	28.870100	29.0500	-0.013%	38,991	+0.964%
2026-05-21	28.9100	29.175000	28.660000	29.0538	-0.705%	23,672	+0.951%
2026-05-20	28.8500	29.320000	28.850000	29.2600	+1.610%	127,108	+0.239%
2026-05-19	28.9100	29.630000	28.500100	28.7964	-1.002%	54,752	+1.853%
2026-05-18	29.1800	29.280000	28.850100	29.0878	-0.307%	60,335	+0.833%
2026-05-15	29.3200	29.320000	28.951000	29.1774	-0.892%	36,007	+0.523%
2026-05-14	29.4000	29.519900	29.160000	29.4400	-0.170%	43,214	-0.374%
2026-05-13	29.5600	29.560000	29.250000	29.4900	-0.338%	34,496	-0.543%
2026-05-12	29.6700	29.700000	29.280000	29.5900	-0.169%	52,174	-0.879%
2026-05-11	29.7200	29.760000	29.550000	29.6400	-0.145%	46,247	-1.046%
2026-05-08	29.7400	29.780000	29.595000	29.6831	+0.078%	57,514	-1.190%
2026-05-07	29.8100	29.850000	29.415000	29.6600	-0.067%	92,836	-1.113%
2026-05-06	29.5200	29.740000	29.330100	29.6800	+1.540%	68,070	-1.179%
2026-05-05	29.2100	29.420000	29.090100	29.2300	+0.068%	81,075	+0.342%
2026-05-04	29.4100	29.410000	29.030000	29.2100	-0.612%	88,867	+0.411%
2026-05-01	29.3700	29.650000	29.250300	29.3900	+0.170%	46,225	-0.204%
2026-04-30	29.2200	29.519000	29.110100	29.3400	+0.137%	73,655	-0.034%
2026-04-29	29.5300	29.530000	29.160200	29.3000	-0.829%	146,817	+0.102%
2026-04-28	29.5500	29.658600	29.410000	29.5450	+0.017%	54,987	-0.728%
2026-04-27	29.6800	29.760000	29.520000	29.5400	-0.526%	63,786	-0.711%
2026-04-24	29.7200	29.850000	29.520000	29.6961	+0.155%	72,882	-1.233%
2026-04-23	29.7700	29.850000	29.585000	29.6500	-0.936%	39,872	-1.079%
2026-04-22	29.9500	30.000000	29.770000	29.9300	+0.386%	33,278	-2.005%
2026-04-21	30.0900	30.090000	29.780900	29.8150	-1.373%	23,330	-1.627%
2026-04-20	30.2200	30.470000	30.000000	30.2300	+0.024%	61,709	-2.977%
2026-04-17	30.2000	30.429900	30.180000	30.2226	+0.887%	34,103	-2.953%
2026-04-16	29.9900	30.109999	29.850000	29.9570	-0.508%	54,994	-2.093%
2026-04-15	30.1300	30.165000	29.968300	30.1100	0.000%	76,615	-2.591%
2026-04-14	29.9900	30.140000	29.930000	30.1100	+0.400%	76,671	-2.591%
2026-04-13	29.8700	30.030000	29.680000	29.9900	+0.638%	162,855	-2.201%
2026-04-10	29.8400	29.890000	29.680000	29.8000	+0.067%	67,636	-1.577%
2026-04-09	29.6800	29.880000	29.555100	29.7800	+0.574%	241,919	-1.511%
2026-04-08	29.6300	29.640000	29.470000	29.6100	+2.244%	257,482	-0.946%
2026-04-07	29.0100	29.010000	28.770000	28.9600	-0.207%	482,825	+1.278%
2026-04-06	28.9400	29.050000	28.800000	29.0200	+0.276%	187,144	+1.068%
2026-04-02	28.9200	28.980000	28.730000	28.9400	+0.121%	168,149	+1.348%
2026-04-01	28.8900	29.009900	28.805000	28.9050	+0.585%	37,957	+1.470%
2026-03-31	28.5400	28.850000	28.450000	28.7369	+1.151%	146,954	+2.064%
2026-03-30	28.5000	28.500000	28.300000	28.4100	-0.664%	111,479	+3.238%
2026-03-27	28.6200	28.630000	28.400100	28.6000	-0.087%	38,678	+2.552%
2026-03-26	28.7500	28.880000	28.530000	28.6250	-0.934%	36,776	+2.463%
2026-03-25	28.9800	29.082800	28.870000	28.8950	+0.191%	26,652	+1.505%
2026-03-24	28.7500	28.869900	28.545200	28.8400	-0.859%	117,505	+1.699%
2026-03-23	28.8300	29.219900	28.817000	29.0900	+1.147%	67,568	+0.825%
2026-03-20	29.1000	29.100000	28.510000	28.7600	-1.372%	281,976	+1.982%
2026-03-19	28.8300	29.272500	28.820000	29.1600	+0.448%	229,191	+0.583%
2026-03-18	29.3000	29.305800	28.860000	29.0300	-1.191%	76,699	+1.033%
2026-03-17	29.2700	29.500000	29.200000	29.3800	+0.928%	60,155	-0.170%
2026-03-16	29.2100	29.359900	29.020000	29.1100	-0.342%	294,062	+0.756%
2026-03-13	29.3100	29.560000	28.940000	29.2100	-0.748%	63,813	+0.411%
2026-03-12	29.6200	29.639900	29.250000	29.4300	-0.809%	80,694	-0.340%
2026-03-11	29.9900	30.470000	29.530000	29.6700	-0.603%	231,474	-1.146%
2026-03-10	29.7200	29.990000	29.600700	29.8500	+1.015%	51,217	-1.742%
2026-03-09	29.5700	29.570000	29.250100	29.5500	-0.068%	136,387	-0.745%
2026-03-06	29.6700	29.670000	29.295000	29.5700	-0.672%	89,764	-0.812%
2026-03-05	30.1400	30.140000	29.620000	29.7700	-0.501%	131,910	-1.478%
2026-03-04	29.9900	30.138800	29.750000	29.9200	-0.233%	486,266	-1.972%
2026-03-03	30.0200	30.070000	29.438100	29.9900	-1.833%	431,445	-2.201%
2026-03-02	30.6000	30.620000	30.240000	30.5500	-0.779%	97,208	-3.993%
2026-02-27	30.7600	30.850000	30.700100	30.7900	-0.032%	91,798	-4.742%
2026-02-26	31.0700	31.070000	30.690000	30.8000	-0.324%	129,388	-4.773%
2026-02-25	30.7500	30.919300	30.750000	30.9000	+0.553%	37,574	-5.081%
2026-02-24	30.8500	30.850000	30.600000	30.7300	+0.130%	89,388	-4.556%
2026-02-23	30.7700	30.770000	30.600000	30.6900	0.000%	121,609	-4.431%
2026-02-20	30.7400	30.740000	30.505000	30.6900	-0.163%	425,981	-4.431%
2026-02-19	30.6900	30.790000	30.587000	30.7400	-0.227%	515,793	-4.587%
2026-02-18	30.7700	30.930000	30.600000	30.8100	-0.420%	71,574	-4.804%
2026-02-17	31.0500	31.050000	30.750000	30.9400	+0.194%	83,852	-5.204%
2026-02-13	30.7700	30.893300	30.770000	30.8800	+0.227%	131,499	-5.019%
2026-02-12	30.8500	30.939000	30.640000	30.8100	+0.097%	181,141	-4.804%
2026-02-11	30.7800	30.950000	30.530000	30.7800	+0.065%	118,002	-4.711%
2026-02-10	30.8000	30.860000	30.590000	30.7600	+0.065%	145,761	-4.649%
2026-02-09	30.6500	30.800000	30.560000	30.7400	+0.655%	173,539	-4.587%
2026-02-06	30.5500	30.650000	30.335000	30.5400	+0.560%	293,637	-3.962%
2026-02-05	30.4800	30.540000	30.300000	30.3700	-0.459%	181,574	-3.424%
2026-02-04	30.5900	30.650000	30.450000	30.5100	-0.262%	480,722	-3.868%
2026-02-03	30.5400	31.240000	30.380100	30.5900	+0.361%	85,045	-4.119%
2026-02-02	30.4300	30.540000	30.390000	30.4800	+0.164%	91,465	-3.773%
2026-01-30	30.8000	30.800000	30.350100	30.4300	-1.008%	406,520	-3.615%
2026-01-29	30.8500	31.550000	30.540000	30.7400	+0.228%	181,234	-4.587%
2026-01-28	30.9400	30.940000	30.510000	30.6700	+0.065%	238,183	-4.369%
2026-01-27	30.4300	30.705000	30.373700	30.6500	+0.856%	144,412	-4.307%
2026-01-26	30.3800	30.480000	30.370000	30.3900	+0.330%	328,852	-3.488%
2026-01-23	30.2000	30.360000	30.158000	30.2900	+0.298%	72,736	-3.169%
2026-01-22	30.0300	30.240000	29.970000	30.2000	+0.767%	86,381	-2.881%
2026-01-21	29.9900	30.050000	29.730000	29.9700	-0.299%	139,653	-2.135%
2026-01-20	30.1500	30.150000	29.850000	30.0600	+0.233%	98,912	-2.428%
2026-01-16	30.0500	30.050000	29.939900	29.9900	-0.266%	92,646	-2.201%
2026-01-15	30.1200	30.130000	29.930000	30.0700	+0.367%	261,392	-2.461%
2026-01-14	30.0500	30.093363	29.690000	29.9600	-0.300%	156,339	-2.103%
2026-01-13	30.0000	30.080000	29.770000	30.0500	+0.200%	59,163	-2.396%
2026-01-12	29.9500	30.030000	29.880000	29.9900	+0.267%	112,585	-2.201%
2026-01-09	29.9500	29.950000	29.800000	29.9100	0.000%	62,754	-1.939%
2026-01-08	29.8400	29.950000	29.840000	29.9100	-0.134%	134,006	-1.939%
2026-01-07	29.9500	29.989900	29.900000	29.9500	+0.033%	282,699	-2.070%
2026-01-06	30.0000	30.000000	29.780000	29.9400	-0.067%	747,388	-2.037%
2026-01-05	29.8600	30.000000	29.860000	29.9600	+0.369%	112,722	-2.103%
2026-01-02	29.8300	29.960000	29.780000	29.8500	+0.168%	171,792	-1.742%
2025-12-31	29.8100	29.869900	29.720000	29.8000	-0.034%	111,801	-1.577%
2025-12-30	29.7700	29.890200	29.750000	29.8100	+0.303%	72,411	-1.610%
2025-12-29	29.9300	29.930000	29.652100	29.7200	-0.469%	164,730	-1.312%
2025-12-26	29.9500	29.950000	29.839600	29.8600	+0.101%	26,056	-1.775%
2025-12-24	29.8100	29.900000	29.790000	29.8300	+0.235%	17,290	-1.676%
2025-12-23	29.8500	29.850000	29.650000	29.7600	+0.337%	57,022	-1.445%
2025-12-22	29.6500	29.723300	29.550000	29.6600	+0.304%	131,860	-1.113%
2025-12-19	29.5500	29.679900	29.500000	29.5700	+0.135%	57,105	-0.812%
2025-12-18	29.4700	29.560000	29.400000	29.5300	+0.034%	56,906	-0.677%
2025-12-17	29.5600	29.630000	29.350000	29.5200	-0.135%	63,686	-0.644%
2025-12-16	29.5200	29.638900	29.460000	29.5600	+0.102%	126,693	-0.778%
2025-12-15	29.6400	29.720000	29.510000	29.5300	0.000%	65,233	-0.677%
2025-12-12	29.6800	29.690000	29.449500	29.5300	-0.337%	36,393	-0.677%
2025-12-11	29.5900	29.750000	29.550000	29.6300	+0.271%	47,458	-1.012%
2025-12-10	29.5100	29.700000	29.450000	29.5500	+0.271%	89,750	-0.745%
2025-12-09	29.5200	29.575000	29.400000	29.4700	-0.304%	74,888	-0.475%
2025-12-08	29.6900	29.690000	29.467500	29.5600	-0.301%	53,877	-0.778%
2025-12-05	29.8500	29.900000	29.581500	29.6491	-0.473%	79,555	-1.076%
2025-12-04	29.9300	29.930000	29.570000	29.7900	-0.234%	59,396	-1.544%
2025-12-03	29.6500	29.892200	29.440000	29.8600	+0.947%	95,694	-1.775%
2025-12-02	29.6200	29.640000	29.523000	29.5800	+0.017%	43,249	-0.845%
2025-12-01	29.6200	29.680000	29.526233	29.5750	+0.085%	22,604	-0.828%
2025-11-28	29.5900	29.659900	29.550000	29.5500	+0.085%	19,421	-0.745%
2025-11-26	29.4700	29.650000	29.450000	29.5250	+0.440%	69,528	-0.660%
2025-11-25	29.4500	29.560000	29.375400	29.3956	+0.087%	109,774	-0.223%
2025-11-24	29.3000	29.440000	29.300000	29.3700	+0.445%	36,823	-0.136%
2025-11-21	29.4200	29.420000	29.160000	29.2400	-1.183%	161,410	+0.308%
2025-11-20	29.7000	29.740000	29.400000	29.5900	-0.275%	116,512	-0.879%
2025-11-19	29.6300	29.839900	29.390000	29.6716	-0.431%	38,967	-1.151%
2025-11-18	29.5900	29.830000	29.410000	29.8000	+0.727%	34,582	-1.577%
2025-11-17	29.7100	29.807400	29.370100	29.5850	-0.504%	68,801	-0.862%
2025-11-14	29.6600	29.819800	29.428600	29.7350	-0.151%	22,781	-1.362%
2025-11-13	29.9100	29.910000	29.440000	29.7800	+0.574%	65,331	-1.511%
2025-11-12	29.6500	29.830000	29.350000	29.6100	-0.404%	30,998	-0.946%
2025-11-11	29.6400	29.860000	29.370000	29.7300	+0.405%	105,625	-1.345%
2025-11-10	29.5800	29.730000	29.437500	29.6100	+0.203%	48,591	-0.946%
2025-11-07	29.5200	29.610000	29.347000	29.5500	+0.102%	87,636	-0.745%
2025-11-06	29.0700	29.555000	29.070000	29.5200	+0.708%	32,660	-0.644%
2025-11-05	29.2400	29.439900	29.105900	29.3126	+0.454%	87,005	+0.059%
2025-11-04	29.2400	29.379000	29.110000	29.1800	-0.613%	35,967	+0.514%
2025-11-03	29.3200	29.400000	29.200000	29.3600	+0.102%	65,798	-0.102%
2025-10-31	29.3500	29.350000	29.120000	29.3300	0.000%	196,475	0.000%
2025-10-30	29.3500	29.400000	29.160000	29.3300	-0.238%	149,633	0.000%
2025-10-29	29.4600	29.568600	29.240000	29.4000	-0.136%	425,517	-0.238%
2025-10-28	29.4200	29.539900	29.320100	29.4400	+0.068%	23,078	-0.374%
2025-10-27	29.6100	29.610000	29.300000	29.4200	+0.102%	57,023	-0.306%
2025-10-24	29.3500	29.400000	29.250000	29.3900	+0.307%	52,862	-0.204%
2025-10-23	29.3100	29.370000	29.130000	29.3000	-0.034%	112,664	+0.102%
2025-10-22	29.2500	29.358300	29.130000	29.3100	+0.102%	20,342	+0.068%
2025-10-21	29.4200	29.450000	29.130000	29.2800	-0.880%	66,637	+0.171%
2025-10-20	29.5500	29.600000	29.420000	29.5400	+0.204%	57,550	-0.711%
2025-10-17	29.4100	29.559200	29.290000	29.4800	+0.068%	46,715	-0.509%
2025-10-16	29.4400	29.509900	29.240000	29.4600	+0.341%	94,184	-0.441%
2025-10-15	29.2500	29.440000	29.250000	29.3600	+0.548%	40,047	-0.102%
2025-10-14	29.1900	29.289900	28.960000	29.2000	+0.206%	52,099	+0.445%
2025-10-13	29.2800	29.280000	29.120000	29.1400	-0.034%	38,620	+0.652%
2025-10-10	29.3500	29.395000	29.033500	29.1500	-0.580%	180,479	+0.617%
2025-10-09	29.4700	29.470000	29.200000	29.3200	-0.306%	107,751	+0.034%
2025-10-08	29.2900	29.440000	29.210000	29.4100	+0.650%	337,118	-0.272%
2025-10-07	29.4400	29.440000	29.200000	29.2200	-0.747%	616,572	+0.376%
2025-10-06	29.4500	29.510000	29.365000	29.4400	0.000%	36,462	-0.374%
2025-10-03	29.5000	29.510000	29.250000	29.4400	+0.136%	33,521	-0.374%
2025-10-02	29.5100	29.510000	29.202400	29.4000	-0.136%	64,547	-0.238%
2025-10-01	29.4200	29.518100	29.335500	29.4400	+0.341%	46,393	-0.374%
2025-09-30	29.3000	29.420000	29.171600	29.3400	+0.068%	53,167	-0.034%
2025-09-29	29.3500	29.428800	29.200000	29.3200	+0.171%	69,960	+0.034%
2025-09-26	29.2800	29.349100	29.100000	29.2700	+0.171%	99,755	+0.205%
2025-09-25	29.3500	29.350000	29.120600	29.2200	-1.217%	285,107	+0.376%
2025-09-24	29.7700	29.770000	29.515000	29.5800	-0.705%	33,330	-0.845%
2025-09-23	29.8000	29.810000	29.540100	29.7900	+0.101%	75,063	-1.544%
2025-09-22	29.6900	29.790000	29.532500	29.7600	+0.490%	25,118	-1.445%
2025-09-19	29.6300	29.690000	29.560000	29.6150	-0.152%	37,108	-0.962%
2025-09-18	29.6000	29.740000	29.570000	29.6600	-0.336%	42,124	-1.113%
2025-09-17	29.8100	30.000000	29.560000	29.7600	+0.072%	57,984	-1.445%
2025-09-16	29.6400	29.819900	29.558000	29.7387	+0.401%	26,507	-1.374%
2025-09-15	29.5300	29.708700	29.450100	29.6200	+0.920%	27,219	-0.979%
2025-09-12	29.4600	29.488400	29.285000	29.3500	-0.407%	133,288	-0.068%
2025-09-11	29.3700	29.500000	29.196200	29.4700	+0.580%	39,015	-0.475%
2025-09-10	29.2300	29.340000	29.040100	29.3000	+0.239%	54,436	+0.102%
2025-09-09	29.2500	29.500000	29.080000	29.2300	-0.034%	95,880	+0.342%
2025-09-08	29.1700	29.310000	29.130000	29.2400	+0.309%	33,527	+0.308%
2025-09-05	29.1100	29.230000	29.000000	29.1500	+0.726%	23,364	+0.617%
2025-09-04	28.8900	28.979900	28.800500	28.9400	+0.225%	47,171	+1.348%
2025-09-03	28.8600	29.010000	28.780000	28.8750	+0.035%	43,574	+1.576%
2025-09-02	29.0100	29.010000	28.741800	28.8650	-0.739%	364,476	+1.611%
2025-08-29	29.0800	29.120000	28.843300	29.0800	-0.034%	15,444	+0.860%
2025-08-28	28.9700	29.139500	28.870100	29.0900	+0.207%	19,416	+0.825%
2025-08-27	28.9300	29.048500	28.710000	29.0300	+0.069%	18,512	+1.033%
2025-08-26	29.1400	29.140000	28.760000	29.0100	+0.034%	33,424	+1.103%
2025-08-25	29.3200	29.320000	28.875700	29.0000	-0.480%	54,990	+1.138%
2025-08-22	28.9000	29.205600	28.770000	29.1400	+0.970%	77,502	+0.652%
2025-08-21	28.9300	28.980000	28.720000	28.8600	-0.586%	32,128	+1.629%
2025-08-20	29.1100	29.110000	28.870000	29.0300	-0.034%	47,631	+1.033%
2025-08-19	29.3000	29.300000	28.870000	29.0400	-0.206%	54,674	+0.999%
2025-08-18	29.2900	29.290000	29.030000	29.1000	-0.377%	92,555	+0.790%
2025-08-15	29.4200	29.420000	28.990000	29.2100	+0.655%	23,512	+0.411%
2025-08-14	29.2200	29.230000	28.948400	29.0200	-0.803%	26,683	+1.068%
2025-08-13	29.0900	29.400000	29.090000	29.2550	+0.636%	32,683	+0.256%
2025-08-12	28.9700	29.216400	28.920000	29.0700	+0.345%	33,996	+0.894%
2025-08-11	28.8900	29.050000	28.780100	28.9700	-0.207%	41,742	+1.243%
2025-08-08	28.9500	29.090000	28.950000	29.0300	0.000%	17,516	+1.033%
2025-08-07	28.8700	29.250000	28.769700	29.0300	+0.554%	21,553	+1.033%
2025-08-06	28.6700	28.970000	28.663100	28.8700	+0.452%	20,722	+1.593%
2025-08-05	28.6100	28.800000	28.500100	28.7400	+0.279%	44,554	+2.053%
2025-08-04	28.6900	28.719400	28.426200	28.6600	+0.844%	153,710	+2.338%
2025-08-01	28.4500	29.010000	28.290000	28.4200	+0.388%	24,872	+3.202%
2025-07-31	28.5800	28.580000	28.180000	28.3102	+0.036%	52,432	+3.602%
2025-07-30	28.3500	28.560000	28.250000	28.3000	-0.597%	144,351	+3.640%
2025-07-29	28.4500	28.549900	28.380000	28.4700	+0.018%	22,461	+3.021%
2025-07-28	28.8800	28.880000	28.400000	28.4650	-0.767%	33,845	+3.039%
2025-07-25	28.7600	28.760000	28.492600	28.6850	-0.572%	35,273	+2.249%
2025-07-24	28.8500	28.940000	28.561900	28.8500	+0.517%	19,409	+1.664%
2025-07-23	28.9000	28.920000	28.474100	28.7016	-0.272%	38,670	+2.189%
2025-07-22	29.0300	29.030000	28.380000	28.7800	-0.484%	36,543	+1.911%
2025-07-21	28.8200	28.960000	28.510000	28.9200	+0.417%	20,690	+1.418%
2025-07-18	28.7900	28.889300	28.680000	28.8000	+0.209%	28,730	+1.840%
2025-07-17	28.7200	28.800000	28.410000	28.7400	-0.174%	69,582	+2.053%
2025-07-16	28.9300	29.200000	28.480100	28.7900	+0.349%	104,530	+1.876%
2025-07-15	28.7900	28.835900	28.530000	28.6900	-0.104%	42,585	+2.231%
2025-07-14	28.7900	28.860000	28.580500	28.7200	-0.451%	55,041	+2.124%
2025-07-11	28.9800	29.835600	28.451400	28.8500	+0.035%	38,916	+1.664%
2025-07-10	28.8700	28.910300	28.420000	28.8400	-0.208%	77,850	+1.699%
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	+1.558%
2025-07-07	29.1600	29.160000	28.620000	28.7400	-1.844%	365,478	+2.053%
2025-07-03	29.1300	29.280000	29.090000	29.2800	+0.653%	29,285	+0.171%
2025-07-02	28.9700	29.130000	28.871400	29.0900	+0.449%	50,218	+0.825%
2025-07-01	29.0500	29.050000	28.880100	28.9600	+0.277%	107,668	+1.278%
2025-06-30	28.7400	28.950000	28.740000	28.8800	+0.662%	210,340	+1.558%
2025-06-27	28.7900	28.790000	28.501900	28.6900	0.000%	1,423,321	+2.231%
2025-06-26	28.6400	28.760000	28.510000	28.6900	+0.070%	11,069	+2.231%
2025-06-25	28.5800	28.720000	28.433700	28.6700	+0.245%	25,961	+2.302%
2025-06-24	28.4500	28.630000	28.344800	28.6000	+1.526%	19,260	+2.552%
2025-06-23	28.2500	28.485200	28.000000	28.1700	-0.792%	21,638	+4.118%
2025-06-20	28.2200	28.497000	28.200000	28.3950	+0.513%	26,850	+3.293%
2025-06-18	28.2800	28.428900	28.200000	28.2500	-0.528%	25,179	+3.823%
2025-06-17	28.4900	28.490000	28.200000	28.4000	-0.176%	24,272	+3.275%
2025-06-16	28.3500	28.519900	28.252500	28.4500	+0.317%	15,112	+3.093%
2025-06-13	28.1900	28.380000	28.050000	28.3600	-0.386%	16,290	+3.420%
2025-06-12	28.3700	28.519900	28.160000	28.4700	+0.423%	20,005	+3.021%
2025-06-11	28.2300	28.400000	28.080000	28.3500	+0.532%	38,283	+3.457%
2025-06-10	28.2900	28.368800	28.063400	28.2000	-0.459%	14,200	+4.007%
2025-06-09	28.3400	28.370000	28.050000	28.3300	+0.212%	13,246	+3.530%
2025-06-06	28.3300	28.330000	28.050200	28.2700	-0.071%	7,196	+3.750%
2025-06-05	28.3300	28.390000	28.150000	28.2900	0.000%	14,026	+3.676%
2025-06-04	28.1800	28.339900	27.990000	28.2900	+0.497%	15,416	+3.676%
2025-06-03	28.0300	28.380000	27.890000	28.1500	+0.178%	23,617	+4.192%
2025-06-02	28.1100	28.206800	27.890500	28.1000	+0.071%	173,044	+4.377%
2025-05-30	28.1000	28.120000	27.760000	28.0800	-0.496%	18,792	+4.452%
2025-05-29	28.0000	28.229900	28.000000	28.2200	+0.499%	28,702	+3.933%
2025-05-28	28.0800	28.090000	27.870200	28.0800	-0.142%	13,194	+4.452%
2025-05-27	28.2000	28.200000	27.780000	28.1200	-0.036%	62,967	+4.303%
2025-05-23	27.9800	28.170000	27.970000	28.1300	+1.005%	47,626	+4.266%
2025-05-22	27.8200	27.870000	27.560000	27.8500	-0.179%	45,306	+5.314%
2025-05-21	27.9400	28.000000	27.775000	27.9000	-0.357%	168,527	+5.125%
2025-05-20	27.9600	28.030000	27.790000	28.0000	+0.107%	10,703	+4.750%
2025-05-19	27.7600	28.020000	27.715000	27.9700	+0.865%	10,422	+4.862%
2025-05-16	27.8700	27.920000	27.395200	27.7300	-0.252%	11,566	+5.770%
2025-05-15	27.7000	27.800000	27.470000	27.8000	+0.981%	13,407	+5.504%
2025-05-14	27.7300	27.860000	27.420000	27.5300	-0.829%	12,808	+6.538%
2025-05-13	27.6200	27.800000	27.535000	27.7600	+0.180%	13,953	+5.656%
2025-05-12	27.7000	27.950000	27.500000	27.7100	-0.538%	26,861	+5.846%
2025-05-09	27.7900	28.010000	27.600000	27.8600	+0.433%	37,035	+5.276%
2025-05-08	27.8900	27.890000	27.550000	27.7400	-0.359%	97,904	+5.732%
2025-05-07	27.9400	27.940000	27.580000	27.8400	-0.287%	16,252	+5.352%
2025-05-06	27.8100	27.948000	27.550000	27.9200	+0.251%	36,278	+5.050%
2025-05-05	27.8600	28.027800	27.600000	27.8500	-0.036%	34,460	+5.314%
2025-05-02	27.7000	27.979900	27.574400	27.8600	+0.324%	13,416	+5.276%
2025-05-01	27.7300	27.840000	27.550000	27.7700	+0.036%	149,061	+5.618%
2025-04-30	27.8200	27.830000	27.500000	27.7600	+0.036%	133,875	+5.656%
2025-04-29	27.6700	27.810000	27.510000	27.7500	+0.289%	97,772	+5.694%
2025-04-28	27.5800	27.670000	27.510000	27.6700	+0.326%	27,473	+5.999%
2025-04-25	27.5200	27.580000	27.380000	27.5800	+0.182%	141,195	+6.345%
2025-04-24	27.3800	27.590000	27.315800	27.5300	+0.916%	39,944	+6.538%
2025-04-23	27.2200	27.560000	26.970084	27.2800	+0.850%	117,184	+7.515%
2025-04-22	27.1800	27.375000	27.007400	27.0500	+0.148%	13,329	+8.429%
2025-04-21	27.2000	27.590000	26.880000	27.0100	-0.699%	42,517	+8.589%
2025-04-17	27.1900	27.200000	26.802000	27.2000	+0.110%	30,470	+7.831%
2025-04-16	27.0900	27.200000	26.806999	27.1700	+0.295%	33,296	+7.950%
2025-04-15	27.1000	27.206100	26.554500	27.0900	-0.037%	24,028	+8.269%
2025-04-14	27.0600	27.198200	26.480100	27.1000	+0.111%	14,471	+8.229%
2025-04-11	26.7500	27.170000	26.747500	27.0700	+1.767%	22,415	+8.349%
2025-04-10	26.4000	26.881400	26.237200	26.6000	+1.682%	22,610	+10.263%
2025-04-09	26.2700	26.970000	25.660000	26.1600	-1.208%	41,285	+12.118%
2025-04-08	26.1300	26.950000	25.861700	26.4800	+1.807%	70,935	+10.763%
2025-04-07	26.4300	26.490000	25.660000	26.0100	-1.589%	326,807	+12.764%
2025-04-04	26.9300	26.930000	26.396300	26.4300	-2.759%	101,101	+10.972%
2025-04-03	27.0700	27.250000	27.005000	27.1800	+1.003%	36,155	+7.910%
2025-04-02	27.0200	27.020000	26.800000	26.9100	-0.148%	44,835	+8.993%
2025-04-01	26.9000	26.970000	26.770000	26.9500	+0.223%	12,862	+8.831%
2025-03-31	26.7100	26.890000	26.700000	26.8900	+0.411%	17,154	+9.074%
2025-03-28	26.9500	26.950000	26.690000	26.7800	-0.594%	13,763	+9.522%
2025-03-27	26.8700	27.010000	26.710000	26.9400	-0.480%	25,640	+8.872%
2025-03-26	27.3000	27.300000	26.940000	27.0700	-0.405%	75,781	+8.349%
2025-03-25	27.2200	27.250000	27.159600	27.1800	+0.110%	20,694	+7.910%
2025-03-24	27.0900	27.239900	26.890100	27.1500	+0.037%	57,044	+8.029%
2025-03-21	27.4500	27.450000	27.050100	27.1400	-0.659%	98,419	+8.069%
2025-03-20	27.3100	27.329900	27.092000	27.3200	-0.146%	10,021	+7.357%
2025-03-19	27.3700	27.430000	27.040000	27.3600	+0.037%	19,586	+7.200%
2025-03-18	27.4200	27.460000	27.159500	27.3500	-0.509%	7,690	+7.239%
2025-03-17	27.4400	27.504300	27.304900	27.4900	+0.585%	7,163	+6.693%
2025-03-14	27.3600	27.370000	27.046300	27.3300	+0.404%	19,496	+7.318%
2025-03-13	27.2500	27.250000	27.010000	27.2200	-0.037%	12,703	+7.752%
2025-03-12	27.5000	27.500000	27.020000	27.2300	-0.329%	142,692	+7.712%
2025-03-11	27.1000	27.349900	26.980000	27.3200	+0.868%	25,837	+7.357%
2025-03-10	27.2700	27.270000	27.011400	27.0850	-0.715%	10,564	+8.289%
2025-03-07	27.2200	27.280000	27.010000	27.2800	+0.257%	18,526	+7.515%
2025-03-06	27.1600	27.290000	27.000700	27.2100	+0.074%	18,376	+7.791%
2025-03-05	26.9600	27.219900	26.816000	27.1900	+1.078%	32,161	+7.871%
2025-03-04	26.7900	26.900000	26.610100	26.9000	+0.448%	10,807	+9.033%
2025-03-03	26.7300	26.850000	26.670000	26.7800	+0.412%	8,363	+9.522%
2025-02-28	26.8200	26.820000	26.550000	26.6700	-0.559%	10,451	+9.974%
2025-02-27	27.0000	27.000000	26.680000	26.8200	-0.703%	16,170	+9.359%
2025-02-26	27.0100	27.030000	26.834900	27.0100	0.000%	8,111	+8.589%
2025-02-25	27.0300	27.100000	26.840000	27.0100	+0.074%	16,290	+8.589%
2025-02-24	27.1800	27.180000	26.804900	26.9900	-0.074%	24,577	+8.670%
2025-02-21	27.1500	27.150000	26.900100	27.0100	-0.552%	7,193	+8.589%
2025-02-20	27.0800	27.160000	26.940100	27.1600	+0.667%	6,034	+7.990%
2025-02-19	26.9100	27.000000	26.620000	26.9800	-0.296%	24,474	+8.710%
2025-02-18	27.0200	27.090000	26.780100	27.0600	+0.148%	13,156	+8.389%
2025-02-14	26.9900	27.039900	26.730100	27.0200	+1.085%	17,711	+8.549%
2025-02-13	26.7700	26.880000	26.711000	26.7300	-0.037%	9,774	+9.727%
2025-02-12	26.6800	26.759900	26.440000	26.7400	+0.225%	14,394	+9.686%
2025-02-11	26.7100	26.743200	26.550000	26.6800	+0.188%	17,899	+9.933%
2025-02-10	26.7400	26.812400	26.590100	26.6300	-0.337%	25,658	+10.139%
2025-02-07	26.8500	26.959900	26.595000	26.7200	-0.632%	113,193	+9.768%
2025-02-06	26.8900	26.899500	26.670100	26.8900	+0.261%	36,405	+9.074%
2025-02-05	26.7700	26.930000	26.645000	26.8200	+0.299%	66,037	+9.359%
2025-02-04	26.6200	26.778100	26.540700	26.7400	+1.173%	32,102	+9.686%
2025-02-03	26.4900	26.510000	26.320400	26.4300	-0.602%	22,005	+10.972%
2025-01-31	26.8500	26.850000	26.338800	26.5900	-0.747%	34,223	+10.305%
2025-01-30	26.8200	26.850000	26.652000	26.7900	+0.450%	12,941	+9.481%
2025-01-29	26.7000	26.700000	26.520000	26.6700	+0.150%	23,922	+9.974%
2025-01-28	26.5700	26.632100	26.460000	26.6300	-0.075%	63,910	+10.139%
2025-01-27	26.7900	26.790000	26.461700	26.6500	-0.374%	55,762	+10.056%
2025-01-24	26.6900	26.803300	26.604500	26.7500	+0.943%	62,758	+9.645%
2025-01-23	26.4700	26.550000	26.350000	26.5000	+0.113%	28,286	+10.679%
2025-01-22	26.4000	26.509900	26.250000	26.4700	+0.151%	22,047	+10.805%
2025-01-21	26.3200	26.460000	26.220100	26.4300	+1.071%	37,132	+10.972%
2025-01-17	26.1000	26.220000	25.860000	26.1500	+0.115%	19,380	+12.161%
2025-01-16	26.1400	26.190000	25.877000	26.1200	+0.115%	19,353	+12.289%
2025-01-15	26.2100	26.220000	25.970100	26.0900	+0.115%	24,115	+12.419%
2025-01-14	25.9400	26.110000	25.940000	26.0600	+0.696%	21,062	+12.548%
2025-01-13	25.9100	26.030000	25.794400	25.8800	-0.653%	34,470	+13.331%
2025-01-10	26.2600	26.260000	25.910000	26.0500	-0.800%	145,281	+12.591%