FIXD
First Trust Exchange-Traded Fund VIII First Trust Smith Opportunistic Fixed Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:43:33 PM EDT
41.17USD-0.242%(-0.10)287,973
41.16Bid41.17Ask0.01SpreadFIXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.27 | 41.27 | 41.15 | 41.17 | -0.242% | 287,973 | 0.000% |
| 2026-10-02 | 40.48 | 41.69 | 39.86 | 41.27 | -0.145% | 494,880 | -0.242% |
| 2026-10-01 | 41.12 | 41.59 | 41.07 | 41.33 | +0.145% | 1,788,018 | -0.387% |
| 2026-09-30 | 41.55 | 41.55 | 41.21 | 41.27 | -0.224% | 732,014 | -0.242% |
| 2026-09-29 | 41.42 | 41.47 | 41.22 | 41.36 | -0.057% | 2,707,157 | -0.465% |
| 2026-09-28 | 41.51 | 41.52 | 41.33 | 41.39 | -0.634% | 524,104 | -0.522% |
| 2026-09-25 | 40.74 | 41.77 | 38.56 | 41.65 | +0.144% | 385,554 | -1.152% |
| 2026-09-24 | 41.83 | 41.85 | 41.58 | 41.59 | -0.944% | 396,602 | -1.010% |
| 2026-09-23 | 42.31 | 42.34 | 41.91 | 41.99 | -0.929% | 288,664 | -1.944% |
| 2026-09-22 | 42.39 | 42.46 | 42.33 | 42.38 | -0.007% | 521,285 | -2.854% |
| 2026-09-21 | 42.34 | 42.40 | 42.25 | 42.38 | +0.278% | 705,988 | -2.861% |
| 2026-09-18 | 42.28 | 42.35 | 42.22 | 42.27 | -0.377% | 191,463 | -2.591% |
| 2026-09-17 | 42.33 | 42.43 | 42.33 | 42.42 | +0.581% | 228,585 | -2.958% |
| 2026-09-16 | 42.30 | 42.41 | 42.18 | 42.18 | -0.051% | 247,956 | -2.394% |
| 2026-09-15 | 42.19 | 42.32 | 42.15 | 42.20 | -0.056% | 1,892,008 | -2.444% |
| 2026-09-14 | 42.25 | 42.35 | 42.18 | 42.23 | -0.128% | 518,616 | -2.499% |
| 2026-09-11 | 42.34 | 42.52 | 42.27 | 42.28 | -0.061% | 217,193 | -2.623% |
| 2026-09-10 | 42.33 | 42.48 | 42.25 | 42.30 | -0.656% | 305,787 | -2.682% |
| 2026-09-09 | 42.68 | 42.72 | 42.51 | 42.58 | -0.292% | 1,170,879 | -3.321% |
| 2026-09-08 | 42.79 | 42.79 | 42.67 | 42.71 | -0.050% | 284,128 | -3.603% |
| 2026-09-04 | 42.73 | 42.81 | 42.72 | 42.73 | +0.004% | 137,443 | -3.651% |
| 2026-09-03 | 42.81 | 42.82 | 42.72 | 42.73 | +0.110% | 227,330 | -3.647% |
| 2026-09-02 | 42.68 | 42.71 | 42.59 | 42.68 | +0.109% | 202,581 | -3.541% |
| 2026-09-01 | 42.70 | 43.37 | 42.62 | 42.63 | -0.433% | 809,412 | -3.435% |
| 2026-08-31 | 41.95 | 43.07 | 41.95 | 42.82 | -0.117% | 258,847 | -3.853% |
| 2026-08-28 | 43.05 | 43.30 | 42.85 | 42.87 | -0.217% | 307,129 | -3.965% |
| 2026-08-27 | 43.02 | 43.08 | 42.94 | 42.96 | -0.039% | 191,868 | -4.174% |
| 2026-08-26 | 43.00 | 43.06 | 42.88 | 42.98 | -0.156% | 140,450 | -4.211% |
| 2026-08-25 | 42.90 | 43.06 | 42.90 | 43.05 | +0.481% | 160,667 | -4.360% |
| 2026-08-24 | 42.77 | 43.04 | 42.77 | 42.84 | +0.213% | 231,206 | -3.900% |
| 2026-08-21 | 42.80 | 42.80 | 42.72 | 42.75 | -0.512% | 167,613 | -3.696% |
| 2026-08-20 | 42.90 | 43.03 | 42.86 | 42.97 | -0.384% | 246,662 | -4.189% |
| 2026-08-19 | 42.99 | 43.20 | 42.93 | 43.14 | +0.503% | 281,544 | -4.557% |
| 2026-08-18 | 42.85 | 43.09 | 42.81 | 42.92 | +0.059% | 183,259 | -4.077% |
| 2026-08-17 | 42.97 | 42.97 | 42.77 | 42.89 | -0.209% | 193,620 | -4.021% |
| 2026-08-14 | 43.09 | 43.28 | 42.95 | 42.98 | -0.245% | 221,783 | -4.222% |
| 2026-08-13 | 43.07 | 43.20 | 43.07 | 43.09 | +0.315% | 207,717 | -4.456% |
| 2026-08-12 | 43.02 | 43.15 | 42.81 | 42.95 | +0.003% | 309,479 | -4.155% |
| 2026-08-11 | 43.04 | 43.13 | 42.94 | 42.95 | +0.055% | 249,367 | -4.152% |
| 2026-08-10 | 43.02 | 43.02 | 42.83 | 42.93 | -0.348% | 278,752 | -4.100% |
| 2026-08-07 | 43.12 | 43.15 | 43.03 | 43.08 | +0.198% | 269,852 | -4.434% |
| 2026-08-06 | 43.02 | 43.26 | 42.95 | 42.99 | -0.301% | 574,636 | -4.244% |
| 2026-08-05 | 43.08 | 43.16 | 42.84 | 43.12 | +0.056% | 199,795 | -4.532% |
| 2026-08-04 | 43.03 | 43.12 | 42.66 | 43.10 | +0.420% | 193,795 | -4.479% |
| 2026-08-03 | 42.92 | 42.92 | 42.86 | 42.92 | +0.210% | 387,996 | -4.077% |
| 2026-07-31 | 42.88 | 42.92 | 42.74 | 42.83 | -0.163% | 443,440 | -3.876% |
| 2026-07-30 | 42.85 | 43.06 | 42.85 | 42.90 | +0.132% | 306,011 | -4.033% |
| 2026-07-29 | 43.02 | 43.12 | 42.57 | 42.84 | -0.458% | 238,472 | -3.906% |
| 2026-07-28 | 43.00 | 43.09 | 42.95 | 43.04 | +0.211% | 311,503 | -4.346% |
| 2026-07-27 | 42.94 | 43.29 | 42.91 | 42.95 | +0.198% | 263,726 | -4.144% |
| 2026-07-24 | 42.84 | 43.00 | 42.63 | 42.87 | -0.012% | 379,151 | -3.954% |
| 2026-07-23 | 42.74 | 42.99 | 42.74 | 42.87 | -0.197% | 289,391 | -3.965% |
| 2026-07-22 | 43.00 | 43.05 | 42.92 | 42.95 | -0.198% | 200,509 | -4.155% |
| 2026-07-21 | 43.13 | 43.13 | 42.99 | 43.04 | -0.498% | 241,822 | -4.345% |
| 2026-07-20 | 43.35 | 43.36 | 43.23 | 43.26 | -0.253% | 151,713 | -4.821% |
| 2026-07-17 | 43.38 | 43.45 | 43.17 | 43.37 | +0.104% | 302,697 | -5.062% |
| 2026-07-16 | 43.31 | 43.36 | 43.23 | 43.32 | -0.115% | 246,842 | -4.963% |
| 2026-07-15 | 43.36 | 43.41 | 43.32 | 43.37 | +0.219% | 296,040 | -5.072% |
| 2026-07-14 | 43.30 | 43.33 | 43.23 | 43.27 | +0.232% | 298,305 | -4.864% |
| 2026-07-13 | 43.33 | 43.56 | 43.17 | 43.17 | -0.404% | 283,677 | -4.644% |
| 2026-07-10 | 43.41 | 43.53 | 43.32 | 43.35 | -0.115% | 180,450 | -5.029% |
| 2026-07-09 | 43.36 | 43.47 | 43.36 | 43.40 | +0.138% | 237,965 | -5.138% |
| 2026-07-08 | 43.28 | 43.37 | 43.26 | 43.34 | -0.161% | 516,512 | -5.007% |
| 2026-07-07 | 43.65 | 43.65 | 42.81 | 43.41 | -0.550% | 274,838 | -5.160% |
| 2026-07-06 | 43.64 | 43.66 | 43.57 | 43.65 | +0.092% | 285,203 | -5.682% |
| 2026-07-02 | 43.60 | 43.63 | 43.54 | 43.61 | +0.207% | 244,124 | -5.595% |
| 2026-07-01 | 43.45 | 43.74 | 43.45 | 43.52 | -0.206% | 392,625 | -5.400% |
| 2026-06-30 | 43.81 | 43.82 | 43.59 | 43.61 | -0.457% | 412,076 | -5.595% |
| 2026-06-29 | 43.80 | 43.81 | 43.74 | 43.81 | +0.149% | 483,047 | -6.026% |
| 2026-06-26 | 43.67 | 43.77 | 43.67 | 43.74 | +0.113% | 623,779 | -5.886% |
| 2026-06-25 | 43.73 | 43.77 | 43.56 | 43.70 | -0.374% | 439,263 | -5.780% |
| 2026-06-24 | 43.78 | 43.90 | 43.51 | 43.86 | +0.475% | 388,187 | -6.133% |
| 2026-06-23 | 43.80 | 43.80 | 43.35 | 43.65 | +0.087% | 248,465 | -5.688% |
| 2026-06-22 | 43.57 | 43.65 | 43.32 | 43.62 | -0.261% | 248,355 | -5.606% |
| 2026-06-18 | 43.74 | 43.84 | 43.72 | 43.73 | +0.279% | 301,479 | -5.853% |
| 2026-06-17 | 43.66 | 43.79 | 43.59 | 43.61 | -0.333% | 540,220 | -5.590% |
| 2026-06-16 | 43.76 | 43.79 | 43.68 | 43.75 | +0.168% | 209,457 | -5.904% |
| 2026-06-15 | 43.73 | 43.77 | 43.67 | 43.68 | +0.147% | 286,537 | -5.746% |
| 2026-06-12 | 43.59 | 43.66 | 43.52 | 43.62 | -0.079% | 476,291 | -5.607% |
| 2026-06-11 | 43.40 | 43.67 | 43.40 | 43.65 | +0.587% | 751,552 | -5.682% |
| 2026-06-10 | 43.46 | 43.51 | 43.34 | 43.40 | -0.195% | 807,745 | -5.128% |
| 2026-06-09 | 43.47 | 43.58 | 43.42 | 43.48 | +0.231% | 372,304 | -5.313% |
| 2026-06-08 | 43.42 | 43.51 | 43.37 | 43.38 | -0.134% | 424,129 | -5.095% |
| 2026-06-05 | 43.50 | 43.78 | 43.41 | 43.44 | -0.409% | 386,966 | -5.221% |
| 2026-06-04 | 43.59 | 43.90 | 43.59 | 43.62 | +0.115% | 199,887 | -5.609% |
| 2026-06-03 | 43.53 | 43.65 | 43.52 | 43.57 | -0.211% | 256,228 | -5.500% |
| 2026-06-02 | 43.67 | 43.70 | 43.64 | 43.66 | +0.065% | 240,047 | -5.700% |
| 2026-06-01 | 43.54 | 43.66 | 43.43 | 43.63 | -0.274% | 347,668 | -5.638% |
| 2026-05-29 | 43.70 | 43.75 | 43.55 | 43.75 | +0.137% | 326,704 | -5.897% |
| 2026-05-28 | 43.55 | 43.70 | 43.45 | 43.69 | +0.393% | 518,263 | -5.768% |
| 2026-05-27 | 43.55 | 43.58 | 43.47 | 43.52 | +0.090% | 186,444 | -5.398% |
| 2026-05-26 | 43.48 | 43.53 | 43.30 | 43.48 | +0.271% | 260,984 | -5.313% |
| 2026-05-22 | 43.37 | 43.41 | 43.23 | 43.36 | +0.237% | 452,892 | -5.056% |
| 2026-05-21 | 43.04 | 43.27 | 43.00 | 43.26 | -0.203% | 338,218 | -4.831% |
| 2026-05-20 | 43.12 | 43.37 | 42.98 | 43.35 | +0.721% | 403,004 | -5.025% |
| 2026-05-19 | 43.02 | 43.10 | 42.97 | 43.04 | -0.408% | 498,075 | -4.340% |
| 2026-05-18 | 43.27 | 43.34 | 42.51 | 43.21 | -0.049% | 922,196 | -4.731% |
| 2026-05-15 | 43.32 | 43.34 | 42.99 | 43.24 | -0.678% | 445,064 | -4.778% |
| 2026-05-14 | 43.58 | 43.66 | 43.52 | 43.53 | -0.016% | 208,245 | -5.423% |
| 2026-05-13 | 43.53 | 43.95 | 43.47 | 43.54 | -0.005% | 501,345 | -5.438% |
| 2026-05-12 | 43.57 | 43.69 | 43.52 | 43.54 | -0.344% | 585,118 | -5.443% |
| 2026-05-11 | 43.81 | 43.87 | 43.69 | 43.69 | -0.274% | 305,416 | -5.768% |
| 2026-05-08 | 43.79 | 43.92 | 43.61 | 43.81 | +0.482% | 263,924 | -6.026% |
| 2026-05-07 | 43.93 | 43.93 | 43.60 | 43.60 | -0.508% | 283,919 | -5.573% |
| 2026-05-06 | 43.80 | 43.85 | 43.75 | 43.82 | +0.430% | 445,253 | -6.053% |
| 2026-05-05 | 43.59 | 43.68 | 43.59 | 43.63 | +0.252% | 1,496,049 | -5.649% |
| 2026-05-04 | 43.58 | 43.60 | 43.43 | 43.53 | -0.308% | 983,836 | -5.412% |
| 2026-05-01 | 43.61 | 43.76 | 43.59 | 43.66 | +0.207% | 573,292 | -5.703% |
| 2026-04-30 | 43.61 | 43.63 | 43.55 | 43.57 | +0.161% | 680,782 | -5.508% |
| 2026-04-29 | 43.67 | 43.70 | 43.35 | 43.50 | -0.472% | 431,823 | -5.356% |
| 2026-04-28 | 43.67 | 43.78 | 43.46 | 43.71 | -0.055% | 359,677 | -5.803% |
| 2026-04-27 | 43.76 | 43.91 | 43.65 | 43.73 | -0.215% | 240,011 | -5.855% |
| 2026-04-24 | 43.81 | 44.70 | 43.72 | 43.82 | +0.144% | 347,334 | -6.058% |
| 2026-04-23 | 43.80 | 44.43 | 43.67 | 43.76 | -0.202% | 447,878 | -5.922% |
| 2026-04-22 | 43.94 | 44.06 | 43.84 | 43.85 | +0.153% | 215,751 | -6.112% |
| 2026-04-21 | 43.84 | 44.38 | 43.77 | 43.78 | -0.707% | 336,667 | -5.968% |
| 2026-04-20 | 44.21 | 44.55 | 44.02 | 44.09 | -0.063% | 368,945 | -6.633% |
| 2026-04-17 | 44.09 | 44.19 | 43.73 | 44.12 | +0.429% | 323,133 | -6.692% |
| 2026-04-16 | 44.06 | 44.29 | 43.91 | 43.93 | -0.154% | 376,904 | -6.292% |
| 2026-04-15 | 44.08 | 44.26 | 43.97 | 44.00 | -0.150% | 312,878 | -6.436% |
| 2026-04-14 | 43.97 | 44.12 | 43.90 | 44.07 | +0.291% | 290,135 | -6.576% |
| 2026-04-13 | 43.57 | 43.95 | 43.57 | 43.94 | +0.228% | 232,816 | -6.304% |
| 2026-04-10 | 43.84 | 44.11 | 43.81 | 43.84 | -0.137% | 322,274 | -6.090% |
| 2026-04-09 | 43.93 | 44.97 | 43.80 | 43.90 | -0.043% | 425,162 | -6.219% |
| 2026-04-08 | 43.99 | 44.06 | 43.76 | 43.92 | +0.386% | 431,538 | -6.259% |
| 2026-04-07 | 43.70 | 43.83 | 43.08 | 43.75 | +0.046% | 616,658 | -5.897% |
| 2026-04-06 | 43.68 | 43.85 | 43.43 | 43.73 | -0.023% | 760,030 | -5.854% |
| 2026-04-02 | 43.56 | 43.80 | 43.53 | 43.74 | +0.229% | 519,318 | -5.876% |
| 2026-04-01 | 43.54 | 43.97 | 43.54 | 43.64 | +0.115% | 619,648 | -5.660% |
| 2026-03-31 | 43.49 | 44.80 | 43.49 | 43.59 | +0.380% | 585,807 | -5.552% |
| 2026-03-30 | 43.30 | 43.73 | 43.15 | 43.42 | +0.447% | 806,111 | -5.193% |
| 2026-03-27 | 43.25 | 43.34 | 43.19 | 43.23 | -0.225% | 323,891 | -4.769% |
| 2026-03-26 | 43.43 | 43.72 | 43.31 | 43.33 | -1.072% | 368,237 | -4.983% |
| 2026-03-25 | 43.84 | 43.86 | 43.76 | 43.80 | +0.352% | 414,919 | -6.001% |
| 2026-03-24 | 43.62 | 43.70 | 43.53 | 43.64 | -0.226% | 340,340 | -5.670% |
| 2026-03-23 | 43.61 | 43.83 | 43.61 | 43.74 | +0.422% | 225,707 | -5.883% |
| 2026-03-20 | 43.79 | 43.83 | 43.55 | 43.56 | -0.937% | 246,656 | -5.486% |
| 2026-03-19 | 43.76 | 44.27 | 43.74 | 43.97 | +0.163% | 443,094 | -6.372% |
| 2026-03-18 | 43.97 | 44.08 | 43.89 | 43.90 | -0.431% | 285,965 | -6.219% |
| 2026-03-17 | 44.00 | 44.15 | 44.00 | 44.09 | +0.319% | 258,942 | -6.623% |
| 2026-03-16 | 43.98 | 44.08 | 43.90 | 43.95 | +0.342% | 223,337 | -6.325% |
| 2026-03-13 | 43.95 | 43.98 | 43.77 | 43.80 | -0.137% | 267,590 | -6.005% |
| 2026-03-12 | 43.99 | 44.00 | 43.83 | 43.86 | -0.409% | 243,093 | -6.133% |
| 2026-03-11 | 44.16 | 44.96 | 44.02 | 44.04 | -0.587% | 305,945 | -6.517% |
| 2026-03-10 | 44.45 | 44.45 | 44.29 | 44.30 | -0.315% | 358,356 | -7.065% |
| 2026-03-09 | 44.27 | 44.47 | 44.03 | 44.44 | +0.271% | 300,447 | -7.358% |
| 2026-03-06 | 44.26 | 44.43 | 44.19 | 44.32 | -0.180% | 206,504 | -7.107% |
| 2026-03-05 | 44.36 | 44.49 | 44.34 | 44.40 | -0.314% | 281,830 | -7.275% |
| 2026-03-04 | 44.59 | 44.70 | 44.09 | 44.54 | 0.000% | 351,976 | -7.566% |
| 2026-03-03 | 44.40 | 44.59 | 44.39 | 44.54 | -0.179% | 517,016 | -7.566% |
| 2026-03-02 | 44.66 | 44.77 | 43.63 | 44.62 | -0.402% | 487,731 | -7.732% |
| 2026-02-27 | 44.81 | 44.82 | 44.76 | 44.80 | +0.134% | 230,799 | -8.103% |
| 2026-02-26 | 44.68 | 44.76 | 44.62 | 44.74 | +0.134% | 249,680 | -7.979% |
| 2026-02-25 | 44.64 | 44.72 | 44.64 | 44.68 | -0.022% | 291,306 | -7.856% |
| 2026-02-24 | 44.69 | 44.71 | 44.65 | 44.69 | -0.011% | 392,458 | -7.876% |
| 2026-02-23 | 44.63 | 44.77 | 44.57 | 44.70 | +0.140% | 241,090 | -7.887% |
| 2026-02-20 | 44.63 | 44.65 | 44.55 | 44.63 | -0.343% | 327,251 | -7.758% |
| 2026-02-19 | 44.73 | 44.80 | 44.67 | 44.79 | +0.088% | 286,083 | -8.074% |
| 2026-02-18 | 44.78 | 44.80 | 44.73 | 44.75 | -0.097% | 277,132 | -7.993% |
| 2026-02-17 | 44.79 | 44.81 | 44.75 | 44.79 | 0.000% | 248,523 | -8.082% |
| 2026-02-13 | 44.76 | 44.80 | 44.74 | 44.79 | +0.325% | 243,152 | -8.082% |
| 2026-02-12 | 44.53 | 44.66 | 44.52 | 44.65 | +0.484% | 209,001 | -7.784% |
| 2026-02-11 | 44.45 | 44.54 | 44.42 | 44.43 | -0.269% | 368,225 | -7.337% |
| 2026-02-10 | 44.46 | 44.57 | 44.46 | 44.55 | +0.383% | 421,440 | -7.587% |
| 2026-02-09 | 44.31 | 44.41 | 44.30 | 44.38 | 0.000% | 303,417 | -7.233% |
| 2026-02-06 | 44.38 | 44.41 | 44.30 | 44.38 | +0.090% | 316,242 | -7.233% |
| 2026-02-05 | 44.23 | 44.37 | 44.19 | 44.34 | +0.430% | 398,295 | -7.149% |
| 2026-02-04 | 44.27 | 44.32 | 44.08 | 44.15 | -0.181% | 590,555 | -6.750% |
| 2026-02-03 | 44.14 | 44.25 | 44.14 | 44.23 | +0.023% | 507,964 | -6.918% |
| 2026-02-02 | 44.25 | 44.28 | 44.19 | 44.22 | -0.068% | 406,890 | -6.897% |
| 2026-01-30 | 44.28 | 44.39 | 44.22 | 44.25 | -0.113% | 265,926 | -6.960% |
| 2026-01-29 | 44.23 | 44.30 | 44.16 | 44.30 | +0.158% | 424,677 | -7.065% |
| 2026-01-28 | 44.26 | 44.44 | 44.06 | 44.23 | -0.035% | 273,408 | -6.918% |
| 2026-01-27 | 44.32 | 44.33 | 44.23 | 44.25 | -0.100% | 270,044 | -6.951% |
| 2026-01-26 | 44.33 | 44.34 | 44.28 | 44.29 | +0.071% | 529,409 | -7.044% |
| 2026-01-23 | 44.23 | 44.27 | 43.97 | 44.26 | +0.132% | 258,102 | -6.978% |
| 2026-01-22 | 44.21 | 44.23 | 44.05 | 44.20 | +0.057% | 606,401 | -6.855% |
| 2026-01-21 | 44.12 | 44.19 | 44.06 | 44.17 | -0.079% | 418,440 | -6.802% |
| 2026-01-20 | 44.25 | 44.27 | 43.58 | 44.21 | -0.439% | 455,919 | -6.876% |
| 2026-01-16 | 44.50 | 44.50 | 44.39 | 44.41 | -0.180% | 251,698 | -7.285% |
| 2026-01-15 | 44.60 | 44.71 | 44.48 | 44.48 | -0.146% | 609,368 | -7.452% |
| 2026-01-14 | 44.45 | 44.55 | 44.45 | 44.55 | +0.248% | 268,188 | -7.587% |
| 2026-01-13 | 44.45 | 44.46 | 44.39 | 44.44 | +0.113% | 237,810 | -7.358% |
| 2026-01-12 | 44.38 | 44.44 | 44.33 | 44.39 | -0.034% | 551,457 | -7.254% |
| 2026-01-09 | 44.30 | 44.41 | 44.27 | 44.41 | +0.376% | 468,843 | -7.285% |
| 2026-01-08 | 44.29 | 44.29 | 44.07 | 44.24 | -0.183% | 376,456 | -6.937% |
| 2026-01-07 | 44.35 | 44.44 | 44.20 | 44.32 | +0.158% | 501,245 | -7.107% |
| 2026-01-06 | 44.34 | 44.34 | 44.19 | 44.25 | -0.293% | 1,750,501 | -6.960% |
| 2026-01-05 | 44.29 | 44.39 | 44.28 | 44.38 | +0.215% | 775,834 | -7.233% |
| 2026-01-02 | 44.33 | 44.35 | 44.25 | 44.28 | -0.079% | 345,664 | -7.034% |
| 2025-12-31 | 44.40 | 44.42 | 44.31 | 44.32 | -0.225% | 312,517 | -7.107% |
| 2025-12-30 | 44.38 | 44.45 | 44.36 | 44.42 | -0.067% | 407,301 | -7.317% |
| 2025-12-29 | 44.40 | 44.50 | 44.35 | 44.45 | +0.113% | 277,239 | -7.379% |
| 2025-12-26 | 44.46 | 44.46 | 44.35 | 44.40 | -0.018% | 195,243 | -7.275% |
| 2025-12-24 | 44.29 | 44.55 | 44.29 | 44.41 | +0.289% | 135,642 | -7.291% |
| 2025-12-23 | 44.19 | 44.29 | 44.14 | 44.28 | 0.000% | 354,001 | -7.023% |
| 2025-12-22 | 44.26 | 44.30 | 44.17 | 44.28 | -0.068% | 238,697 | -7.023% |
| 2025-12-19 | 44.33 | 44.51 | 44.29 | 44.31 | -0.113% | 266,364 | -7.086% |
| 2025-12-18 | 44.30 | 44.39 | 44.08 | 44.36 | +0.237% | 418,337 | -7.191% |
| 2025-12-17 | 44.22 | 44.29 | 44.20 | 44.26 | +0.011% | 399,623 | -6.971% |
| 2025-12-16 | 44.15 | 44.29 | 44.13 | 44.25 | +0.136% | 327,855 | -6.960% |
| 2025-12-15 | 44.21 | 44.40 | 44.16 | 44.19 | +0.104% | 294,946 | -6.834% |
| 2025-12-12 | 44.12 | 44.23 | 44.12 | 44.14 | -0.787% | 307,848 | -6.737% |
| 2025-12-11 | 44.52 | 44.84 | 44.48 | 44.49 | -0.025% | 332,546 | -7.471% |
| 2025-12-10 | 44.34 | 44.57 | 44.34 | 44.51 | +0.317% | 550,517 | -7.495% |
| 2025-12-09 | 44.41 | 44.61 | 44.34 | 44.37 | -0.068% | 258,824 | -7.202% |
| 2025-12-08 | 44.50 | 44.54 | 44.35 | 44.40 | -0.236% | 377,949 | -7.264% |
| 2025-12-05 | 44.56 | 44.83 | 44.46 | 44.50 | -0.123% | 257,905 | -7.483% |
| 2025-12-04 | 44.56 | 44.78 | 44.52 | 44.55 | -0.194% | 321,530 | -7.597% |
| 2025-12-03 | 44.58 | 44.65 | 44.56 | 44.64 | +0.193% | 285,907 | -7.775% |
| 2025-12-02 | 44.43 | 44.58 | 44.41 | 44.56 | +0.214% | 766,232 | -7.598% |
| 2025-12-01 | 44.48 | 44.52 | 44.43 | 44.46 | -0.403% | 221,473 | -7.400% |
| 2025-11-28 | 44.73 | 44.94 | 44.48 | 44.64 | -0.134% | 123,037 | -7.773% |
| 2025-11-26 | 44.62 | 44.74 | 44.55 | 44.70 | +0.213% | 269,528 | -7.897% |
| 2025-11-25 | 44.51 | 44.65 | 44.51 | 44.60 | +0.213% | 198,907 | -7.701% |
| 2025-11-24 | 44.49 | 44.70 | 44.40 | 44.51 | +0.248% | 227,520 | -7.504% |
| 2025-11-21 | 44.34 | 44.59 | 44.33 | 44.40 | -0.165% | 259,677 | -7.275% |
| 2025-11-20 | 44.48 | 44.59 | 44.34 | 44.47 | +0.131% | 347,437 | -7.428% |
| 2025-11-19 | 44.45 | 44.71 | 44.26 | 44.41 | -0.067% | 273,208 | -7.306% |
| 2025-11-18 | 44.41 | 44.50 | 44.39 | 44.45 | +0.168% | 794,737 | -7.369% |
| 2025-11-17 | 44.38 | 44.53 | 44.36 | 44.37 | -0.020% | 265,317 | -7.213% |
| 2025-11-14 | 44.50 | 44.51 | 44.37 | 44.38 | -0.136% | 316,103 | -7.232% |
| 2025-11-13 | 44.50 | 44.90 | 44.43 | 44.44 | -0.325% | 386,917 | -7.358% |
| 2025-11-12 | 44.58 | 44.75 | 44.49 | 44.59 | -0.067% | 384,538 | -7.660% |
| 2025-11-11 | 44.54 | 44.96 | 44.52 | 44.62 | +0.292% | 286,684 | -7.722% |
| 2025-11-10 | 44.51 | 44.57 | 44.47 | 44.49 | -0.101% | 367,067 | -7.452% |
| 2025-11-07 | 44.42 | 44.58 | 44.35 | 44.53 | -0.034% | 306,818 | -7.545% |
| 2025-11-06 | 44.54 | 44.66 | 44.46 | 44.55 | +0.293% | 556,077 | -7.577% |
| 2025-11-05 | 44.52 | 44.53 | 44.38 | 44.41 | -0.247% | 372,322 | -7.306% |
| 2025-11-04 | 44.52 | 45.16 | 44.48 | 44.52 | +0.067% | 581,674 | -7.535% |
| 2025-11-03 | 44.48 | 44.80 | 44.44 | 44.50 | -0.123% | 391,751 | -7.473% |
| 2025-10-31 | 44.66 | 44.82 | 44.54 | 44.55 | -0.134% | 394,510 | -7.587% |
| 2025-10-30 | 44.52 | 44.68 | 44.52 | 44.61 | -0.213% | 394,203 | -7.711% |
| 2025-10-29 | 44.92 | 44.94 | 44.69 | 44.71 | -0.511% | 916,600 | -7.908% |
| 2025-10-28 | 44.82 | 44.99 | 44.82 | 44.94 | +0.087% | 242,864 | -8.379% |
| 2025-10-27 | 44.83 | 44.92 | 44.77 | 44.90 | +0.148% | 282,433 | -8.299% |
| 2025-10-24 | 44.85 | 44.88 | 44.76 | 44.83 | +0.089% | 218,381 | -8.164% |
| 2025-10-23 | 44.88 | 44.99 | 44.76 | 44.79 | -0.188% | 318,261 | -8.082% |
| 2025-10-22 | 44.87 | 44.94 | 44.79 | 44.87 | +0.055% | 745,198 | -8.255% |
| 2025-10-21 | 44.88 | 44.89 | 44.83 | 44.85 | -0.234% | 389,759 | -8.205% |
| 2025-10-20 | 44.89 | 44.99 | 44.89 | 44.95 | +0.212% | 218,765 | -8.420% |
| 2025-10-17 | 44.90 | 44.90 | 44.72 | 44.86 | -0.067% | 375,127 | -8.226% |
| 2025-10-16 | 44.72 | 44.93 | 44.26 | 44.89 | +0.370% | 589,234 | -8.288% |
| 2025-10-15 | 44.92 | 44.92 | 44.64 | 44.73 | +0.056% | 773,990 | -7.949% |
| 2025-10-14 | 44.69 | 44.80 | 44.37 | 44.70 | +0.157% | 646,220 | -7.897% |
| 2025-10-13 | 44.58 | 44.69 | 44.50 | 44.63 | +0.119% | 165,440 | -7.753% |
| 2025-10-10 | 44.51 | 44.65 | 44.49 | 44.58 | +0.376% | 448,739 | -7.643% |
| 2025-10-09 | 44.48 | 44.52 | 44.27 | 44.41 | -0.112% | 303,473 | -7.296% |
| 2025-10-08 | 44.59 | 44.59 | 44.43 | 44.46 | +0.045% | 349,842 | -7.400% |
| 2025-10-07 | 44.46 | 44.52 | 44.37 | 44.44 | 0.000% | 1,589,845 | -7.358% |
| 2025-10-06 | 44.48 | 44.80 | 44.43 | 44.44 | -0.225% | 143,061 | -7.358% |
| 2025-10-03 | 44.60 | 44.63 | 44.54 | 44.54 | -0.135% | 266,764 | -7.566% |
| 2025-10-02 | 44.51 | 44.76 | 44.51 | 44.60 | +0.157% | 241,309 | -7.691% |
| 2025-10-01 | 44.55 | 44.84 | 44.46 | 44.53 | +0.248% | 289,051 | -7.545% |
| 2025-09-30 | 44.47 | 44.52 | 44.38 | 44.42 | -0.056% | 259,096 | -7.317% |
| 2025-09-29 | 44.34 | 44.52 | 44.34 | 44.45 | +0.271% | 462,868 | -7.369% |
| 2025-09-26 | 44.31 | 44.44 | 44.25 | 44.33 | +0.027% | 145,313 | -7.118% |
| 2025-09-25 | 44.30 | 44.83 | 44.21 | 44.31 | -0.531% | 202,511 | -7.093% |
| 2025-09-24 | 44.64 | 44.64 | 44.51 | 44.55 | -0.205% | 288,180 | -7.587% |
| 2025-09-23 | 44.60 | 44.66 | 44.56 | 44.64 | +0.227% | 336,649 | -7.776% |
| 2025-09-22 | 44.54 | 44.69 | 44.52 | 44.54 | -0.179% | 498,016 | -7.566% |
| 2025-09-19 | 44.57 | 44.69 | 44.55 | 44.62 | +0.056% | 480,772 | -7.732% |
| 2025-09-18 | 44.58 | 44.77 | 44.51 | 44.59 | -0.238% | 264,301 | -7.680% |
| 2025-09-17 | 44.79 | 44.99 | 44.66 | 44.70 | -0.221% | 335,626 | -7.900% |
| 2025-09-16 | 44.81 | 44.82 | 44.74 | 44.80 | +0.067% | 319,921 | -8.103% |
| 2025-09-15 | 44.81 | 44.83 | 44.75 | 44.77 | +0.182% | 245,667 | -8.042% |
| 2025-09-12 | 44.62 | 44.76 | 44.60 | 44.69 | -0.058% | 124,251 | -7.874% |
| 2025-09-11 | 44.58 | 44.80 | 44.58 | 44.72 | +0.269% | 171,083 | -7.928% |
| 2025-09-10 | 44.52 | 44.72 | 44.51 | 44.59 | +0.250% | 161,157 | -7.680% |
| 2025-09-09 | 44.51 | 44.59 | 44.45 | 44.48 | -0.238% | 239,258 | -7.449% |
| 2025-09-08 | 44.48 | 44.67 | 44.48 | 44.59 | +0.371% | 200,088 | -7.670% |
| 2025-09-05 | 44.43 | 44.49 | 44.37 | 44.42 | +0.520% | 164,794 | -7.327% |
| 2025-09-04 | 44.10 | 44.27 | 44.07 | 44.20 | +0.420% | 240,746 | -6.845% |
| 2025-09-03 | 44.01 | 44.13 | 43.83 | 44.01 | +0.376% | 287,790 | -6.453% |
| 2025-09-02 | 43.74 | 43.88 | 43.74 | 43.84 | -0.284% | 449,179 | -6.101% |
| 2025-08-29 | 44.01 | 44.03 | 43.93 | 43.97 | -0.182% | 451,222 | -6.368% |
| 2025-08-28 | 43.95 | 44.05 | 43.86 | 44.05 | +0.218% | 233,241 | -6.538% |
| 2025-08-27 | 43.80 | 44.16 | 43.80 | 43.95 | +0.111% | 217,223 | -6.334% |
| 2025-08-26 | 43.86 | 44.26 | 43.82 | 43.91 | +0.115% | 220,887 | -6.230% |
| 2025-08-25 | 43.87 | 44.22 | 43.83 | 43.85 | -0.116% | 239,809 | -6.122% |
| 2025-08-22 | 43.76 | 43.94 | 43.71 | 43.91 | +0.551% | 379,865 | -6.231% |
| 2025-08-21 | 43.69 | 43.74 | 43.60 | 43.66 | -0.592% | 347,682 | -5.714% |
| 2025-08-20 | 43.86 | 44.82 | 43.86 | 43.92 | +0.068% | 218,350 | -6.272% |
| 2025-08-19 | 43.84 | 43.91 | 43.84 | 43.90 | +0.137% | 291,111 | -6.208% |
| 2025-08-18 | 43.90 | 43.90 | 43.80 | 43.84 | -0.114% | 226,280 | -6.080% |
| 2025-08-15 | 43.79 | 43.95 | 43.79 | 43.88 | -0.114% | 200,775 | -6.187% |
| 2025-08-14 | 44.23 | 44.23 | 43.91 | 43.94 | -0.263% | 221,641 | -6.293% |
| 2025-08-13 | 43.94 | 44.08 | 43.94 | 44.05 | +0.356% | 407,856 | -6.540% |
| 2025-08-12 | 43.81 | 43.90 | 43.80 | 43.89 | -0.000% | 180,874 | -6.208% |
| 2025-08-11 | 43.91 | 43.95 | 43.88 | 43.90 | +0.046% | 220,205 | -6.208% |
| 2025-08-08 | 43.96 | 44.35 | 43.86 | 43.88 | -0.188% | 322,453 | -6.165% |
| 2025-08-07 | 44.40 | 44.40 | 43.94 | 43.96 | -0.039% | 286,181 | -6.342% |
| 2025-08-06 | 44.24 | 44.40 | 43.83 | 43.98 | -0.068% | 241,310 | -6.379% |
| 2025-08-05 | 43.94 | 44.04 | 43.94 | 44.01 | +0.023% | 366,176 | -6.442% |
| 2025-08-04 | 43.97 | 44.02 | 43.92 | 43.99 | +0.091% | 360,410 | -6.421% |
| 2025-08-01 | 43.85 | 43.97 | 43.83 | 43.95 | +0.817% | 410,595 | -6.336% |
| 2025-07-31 | 43.69 | 43.70 | 43.58 | 43.60 | +0.020% | 211,092 | -5.571% |
| 2025-07-30 | 43.59 | 43.70 | 43.55 | 43.59 | -0.240% | 282,366 | -5.552% |
| 2025-07-29 | 43.53 | 43.70 | 43.28 | 43.70 | +0.506% | 487,816 | -5.779% |
| 2025-07-28 | 43.49 | 43.51 | 43.45 | 43.48 | -0.161% | 234,455 | -5.302% |
| 2025-07-25 | 43.48 | 43.67 | 43.21 | 43.55 | +0.230% | 198,039 | -5.454% |
| 2025-07-24 | 43.35 | 43.50 | 43.27 | 43.45 | -0.115% | 274,282 | -5.237% |
| 2025-07-23 | 43.45 | 43.55 | 43.45 | 43.49 | -0.199% | 307,706 | -5.345% |
| 2025-07-22 | 43.32 | 43.61 | 43.32 | 43.58 | -0.207% | 260,633 | -5.534% |
| 2025-07-21 | 43.98 | 44.58 | 43.05 | 43.67 | +0.327% | 367,013 | -5.730% |
| 2025-07-18 | 43.78 | 43.82 | 43.51 | 43.53 | +0.196% | 341,369 | -5.422% |
| 2025-07-17 | 43.40 | 43.54 | 43.40 | 43.44 | +0.022% | 449,555 | -5.236% |
| 2025-07-16 | 43.42 | 43.48 | 43.33 | 43.44 | +0.173% | 379,206 | -5.215% |
| 2025-07-15 | 43.50 | 43.55 | 43.33 | 43.36 | -0.253% | 300,377 | -5.051% |
| 2025-07-14 | 43.41 | 43.52 | 43.19 | 43.47 | -0.023% | 333,188 | -5.291% |
| 2025-07-11 | 43.55 | 43.55 | 43.47 | 43.48 | -0.435% | 305,458 | -5.313% |
| 2025-07-10 | 43.65 | 43.70 | 43.60 | 43.67 | -0.092% | 490,140 | -5.725% |
| 2025-07-09 | 43.60 | 43.71 | 43.55 | 43.71 | +0.414% | 488,629 | -5.811% |
| 2025-07-08 | 43.47 | 43.57 | 43.45 | 43.53 | -0.092% | 587,714 | -5.422% |
| 2025-07-07 | 43.68 | 43.82 | 43.54 | 43.57 | -0.457% | 1,695,102 | -5.508% |
| 2025-07-03 | 43.85 | 43.85 | 43.59 | 43.77 | -0.205% | 180,393 | -5.940% |
| 2025-07-02 | 43.51 | 43.87 | 43.51 | 43.86 | -0.114% | 454,608 | -6.133% |
| 2025-07-01 | 43.79 | 43.92 | 43.78 | 43.91 | +0.046% | 806,157 | -6.240% |
| 2025-06-30 | 43.86 | 43.91 | 43.76 | 43.89 | +0.435% | 536,026 | -6.197% |
| 2025-06-27 | 43.74 | 43.83 | 43.69 | 43.70 | -0.251% | 546,667 | -5.789% |
| 2025-06-26 | 43.78 | 43.82 | 43.68 | 43.81 | -0.137% | 597,791 | -6.026% |
| 2025-06-25 | 43.82 | 43.88 | 43.76 | 43.87 | -0.023% | 724,539 | -6.155% |
| 2025-06-24 | 43.65 | 43.90 | 43.65 | 43.88 | +0.389% | 236,172 | -6.176% |
| 2025-06-23 | 43.45 | 43.84 | 43.16 | 43.71 | +0.183% | 266,827 | -5.811% |
| 2025-06-20 | 43.45 | 44.57 | 43.27 | 43.63 | +0.069% | 247,930 | -5.638% |
| 2025-06-18 | 43.58 | 43.70 | 43.54 | 43.60 | +0.046% | 349,332 | -5.573% |
| 2025-06-17 | 43.52 | 43.61 | 43.47 | 43.58 | +0.392% | 227,913 | -5.530% |
| 2025-06-16 | 43.44 | 43.58 | 42.69 | 43.41 | -0.276% | 787,407 | -5.160% |
| 2025-06-13 | 43.58 | 43.61 | 43.44 | 43.53 | -0.366% | 342,526 | -5.422% |
| 2025-06-12 | 43.61 | 43.71 | 43.60 | 43.69 | +0.368% | 380,581 | -5.768% |
| 2025-06-11 | 43.44 | 43.55 | 43.41 | 43.53 | +0.323% | 440,465 | -5.422% |
| 2025-06-10 | 43.10 | 43.62 | 43.10 | 43.39 | +0.208% | 278,799 | -5.116% |
| 2025-06-09 | 43.12 | 43.40 | 43.01 | 43.30 | +0.371% | 2,351,370 | -4.919% |
| 2025-06-06 | 43.11 | 43.39 | 42.98 | 43.14 | -0.530% | 327,001 | -4.567% |
| 2025-06-05 | 43.45 | 43.53 | 43.36 | 43.37 | -0.253% | 282,369 | -5.073% |
| 2025-06-04 | 42.90 | 43.53 | 42.90 | 43.48 | +0.625% | 508,196 | -5.313% |
| 2025-06-03 | 42.90 | 43.34 | 42.80 | 43.21 | -0.023% | 378,624 | -4.721% |
| 2025-06-02 | 43.22 | 43.28 | 43.15 | 43.22 | -0.323% | 649,617 | -4.743% |
| 2025-05-30 | 42.87 | 43.36 | 42.87 | 43.36 | +0.208% | 299,612 | -5.051% |
| 2025-05-29 | 43.15 | 43.29 | 43.15 | 43.27 | +0.441% | 527,261 | -4.853% |
| 2025-05-28 | 43.07 | 43.15 | 42.94 | 43.08 | -0.220% | 311,285 | -4.434% |
| 2025-05-27 | 43.09 | 43.20 | 43.04 | 43.17 | +0.571% | 440,327 | -4.644% |
| 2025-05-23 | 42.93 | 43.02 | 42.88 | 42.93 | +0.210% | 1,270,124 | -4.100% |
| 2025-05-22 | 42.68 | 42.84 | 42.62 | 42.84 | +0.281% | 869,198 | -3.898% |
| 2025-05-21 | 42.84 | 42.91 | 42.69 | 42.72 | -1.065% | 987,845 | -3.628% |
| 2025-05-20 | 43.12 | 43.28 | 42.57 | 43.18 | -0.139% | 377,801 | -4.655% |
| 2025-05-19 | 42.97 | 43.25 | 42.97 | 43.24 | +0.012% | 287,873 | -4.787% |
| 2025-05-16 | 43.25 | 43.36 | 43.22 | 43.23 | +0.058% | 777,319 | -4.776% |
| 2025-05-15 | 43.05 | 43.29 | 42.34 | 43.21 | +0.488% | 958,714 | -4.721% |
| 2025-05-14 | 43.10 | 43.14 | 42.99 | 43.00 | -0.325% | 525,957 | -4.256% |
| 2025-05-13 | 43.20 | 43.24 | 43.08 | 43.14 | +0.093% | 391,690 | -4.567% |
| 2025-05-12 | 42.99 | 43.32 | 42.99 | 43.10 | -0.485% | 367,973 | -4.478% |
| 2025-05-09 | 43.24 | 43.42 | 43.22 | 43.31 | +0.092% | 243,311 | -4.941% |
| 2025-05-08 | 43.54 | 43.56 | 43.27 | 43.27 | -0.643% | 265,027 | -4.853% |
| 2025-05-07 | 43.64 | 43.69 | 42.94 | 43.55 | +0.253% | 281,453 | -5.465% |
| 2025-05-06 | 43.29 | 43.67 | 42.75 | 43.44 | +0.277% | 416,339 | -5.226% |
| 2025-05-05 | 43.33 | 43.99 | 41.16 | 43.32 | -0.161% | 357,265 | -4.963% |
| 2025-05-02 | 43.43 | 43.56 | 43.31 | 43.39 | -0.618% | 541,767 | -5.116% |
| 2025-05-01 | 43.81 | 43.90 | 43.60 | 43.66 | -0.274% | 1,035,714 | -5.703% |
| 2025-04-30 | 43.78 | 43.86 | 43.14 | 43.78 | -0.023% | 413,177 | -5.962% |
| 2025-04-29 | 43.63 | 43.79 | 43.59 | 43.79 | +0.298% | 284,910 | -5.983% |
| 2025-04-28 | 43.44 | 43.70 | 43.31 | 43.66 | +0.322% | 456,834 | -5.703% |
| 2025-04-25 | 43.46 | 43.54 | 43.33 | 43.52 | +0.392% | 656,624 | -5.400% |
| 2025-04-24 | 43.19 | 43.36 | 43.18 | 43.35 | +0.603% | 609,246 | -5.029% |
| 2025-04-23 | 43.38 | 43.47 | 43.00 | 43.09 | +0.139% | 1,307,729 | -4.456% |
| 2025-04-22 | 43.02 | 43.11 | 43.01 | 43.03 | -0.139% | 426,543 | -4.323% |
| 2025-04-21 | 43.20 | 43.33 | 43.08 | 43.09 | -0.634% | 587,845 | -4.456% |
| 2025-04-17 | 43.46 | 43.53 | 43.34 | 43.37 | -0.264% | 694,403 | -5.062% |
| 2025-04-16 | 43.30 | 43.51 | 43.30 | 43.48 | +0.404% | 708,882 | -5.313% |
| 2025-04-15 | 43.20 | 43.42 | 43.20 | 43.30 | 0.000% | 473,368 | -4.930% |