FMHI
First Trust Municipal High Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:25:52 PM EDT
44.76USD-0.223%(-0.10)278,936
44.58Bid45.00Ask0.42SpreadFMHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.86 | 44.90 | 44.63 | 44.76 | -0.223% | 278,936 | 0.000% |
| 2026-10-02 | 45.44 | 45.44 | 44.75 | 44.86 | -0.259% | 266,926 | -0.223% |
| 2026-10-01 | 44.93 | 45.30 | 44.91 | 44.98 | +0.282% | 602,223 | -0.481% |
| 2026-09-30 | 44.75 | 45.09 | 44.64 | 44.85 | +0.832% | 363,191 | -0.201% |
| 2026-09-29 | 44.61 | 44.98 | 44.34 | 44.48 | -0.431% | 483,832 | +0.629% |
| 2026-09-28 | 45.08 | 45.08 | 44.57 | 44.67 | -1.126% | 392,343 | +0.195% |
| 2026-09-25 | 45.24 | 45.43 | 45.10 | 45.18 | -0.573% | 248,109 | -0.932% |
| 2026-09-24 | 45.76 | 45.76 | 45.29 | 45.44 | -0.789% | 225,485 | -1.500% |
| 2026-09-23 | 46.23 | 46.23 | 45.62 | 45.80 | -0.865% | 232,330 | -2.277% |
| 2026-09-22 | 46.08 | 46.34 | 46.08 | 46.20 | -0.003% | 228,682 | -3.122% |
| 2026-09-21 | 46.35 | 46.35 | 46.12 | 46.20 | +0.003% | 198,700 | -3.125% |
| 2026-09-18 | 46.21 | 46.22 | 46.04 | 46.20 | -0.264% | 122,762 | -3.122% |
| 2026-09-17 | 46.13 | 46.37 | 46.13 | 46.32 | +0.485% | 164,189 | -3.378% |
| 2026-09-16 | 46.23 | 46.28 | 46.01 | 46.10 | +0.024% | 267,323 | -2.909% |
| 2026-09-15 | 46.14 | 46.33 | 46.05 | 46.09 | -0.497% | 195,916 | -2.886% |
| 2026-09-14 | 46.46 | 46.46 | 46.26 | 46.32 | -0.067% | 171,353 | -3.368% |
| 2026-09-11 | 46.16 | 46.54 | 46.16 | 46.35 | +0.419% | 170,161 | -3.433% |
| 2026-09-10 | 46.21 | 46.35 | 46.03 | 46.16 | -0.971% | 147,841 | -3.028% |
| 2026-09-09 | 46.71 | 46.91 | 46.56 | 46.61 | -0.394% | 92,716 | -3.969% |
| 2026-09-08 | 46.80 | 46.92 | 46.73 | 46.79 | -0.075% | 89,103 | -4.348% |
| 2026-09-04 | 46.86 | 47.02 | 46.81 | 46.83 | -0.000% | 96,754 | -4.420% |
| 2026-09-03 | 46.92 | 47.06 | 46.82 | 46.83 | -0.234% | 107,716 | -4.420% |
| 2026-09-02 | 46.96 | 46.96 | 46.84 | 46.94 | +0.052% | 102,302 | -4.644% |
| 2026-09-01 | 47.20 | 47.20 | 46.83 | 46.92 | -0.624% | 141,948 | -4.595% |
| 2026-08-31 | 47.34 | 47.34 | 47.15 | 47.21 | -0.211% | 64,740 | -5.190% |
| 2026-08-28 | 47.39 | 47.41 | 47.28 | 47.31 | -0.087% | 92,989 | -5.390% |
| 2026-08-27 | 47.39 | 47.40 | 47.31 | 47.35 | -0.018% | 182,759 | -5.473% |
| 2026-08-26 | 47.31 | 47.40 | 47.31 | 47.36 | -0.127% | 174,344 | -5.490% |
| 2026-08-25 | 47.42 | 47.43 | 47.34 | 47.42 | +0.084% | 660,580 | -5.609% |
| 2026-08-24 | 47.45 | 47.48 | 47.29 | 47.38 | -0.021% | 206,678 | -5.530% |
| 2026-08-21 | 47.47 | 47.47 | 47.33 | 47.39 | -0.411% | 353,595 | -5.550% |
| 2026-08-20 | 47.65 | 47.68 | 47.51 | 47.59 | -0.282% | 108,639 | -5.938% |
| 2026-08-19 | 47.63 | 47.76 | 47.60 | 47.72 | +0.379% | 225,796 | -6.203% |
| 2026-08-18 | 47.53 | 47.72 | 47.51 | 47.54 | -0.255% | 77,240 | -5.848% |
| 2026-08-17 | 47.83 | 47.89 | 47.66 | 47.66 | -0.360% | 83,751 | -6.088% |
| 2026-08-14 | 48.00 | 48.00 | 47.77 | 47.83 | -0.305% | 59,466 | -6.426% |
| 2026-08-13 | 47.92 | 48.00 | 47.90 | 47.98 | +0.244% | 67,423 | -6.711% |
| 2026-08-12 | 47.93 | 47.94 | 47.84 | 47.86 | +0.028% | 29,846 | -6.484% |
| 2026-08-11 | 47.88 | 47.92 | 47.79 | 47.85 | +0.021% | 93,430 | -6.458% |
| 2026-08-10 | 47.87 | 47.88 | 47.80 | 47.84 | -0.086% | 57,413 | -6.438% |
| 2026-08-07 | 47.72 | 47.93 | 47.72 | 47.88 | +0.285% | 130,704 | -6.518% |
| 2026-08-06 | 47.74 | 47.80 | 47.68 | 47.74 | -0.115% | 86,383 | -6.252% |
| 2026-08-05 | 47.78 | 47.82 | 47.68 | 47.80 | +0.128% | 90,747 | -6.360% |
| 2026-08-04 | 47.64 | 47.77 | 47.58 | 47.74 | +0.341% | 231,687 | -6.240% |
| 2026-08-03 | 47.53 | 47.62 | 47.53 | 47.58 | +0.012% | 66,656 | -5.920% |
| 2026-07-31 | 47.62 | 47.62 | 47.47 | 47.57 | -0.166% | 59,074 | -5.908% |
| 2026-07-30 | 47.73 | 47.73 | 47.51 | 47.65 | -0.189% | 97,758 | -6.065% |
| 2026-07-29 | 47.83 | 47.83 | 47.66 | 47.74 | -0.209% | 72,175 | -6.242% |
| 2026-07-28 | 47.77 | 47.87 | 47.68 | 47.84 | +0.260% | 73,104 | -6.438% |
| 2026-07-27 | 47.61 | 47.81 | 47.61 | 47.72 | +0.309% | 75,136 | -6.195% |
| 2026-07-24 | 47.49 | 47.67 | 47.43 | 47.57 | +0.166% | 125,259 | -5.905% |
| 2026-07-23 | 47.64 | 47.66 | 47.38 | 47.49 | -0.726% | 194,562 | -5.749% |
| 2026-07-22 | 47.82 | 47.87 | 47.82 | 47.84 | -0.280% | 105,416 | -6.433% |
| 2026-07-21 | 47.98 | 48.06 | 47.93 | 47.97 | -0.456% | 172,241 | -6.695% |
| 2026-07-20 | 48.29 | 48.34 | 48.16 | 48.19 | -0.172% | 62,184 | -7.121% |
| 2026-07-17 | 48.34 | 48.34 | 48.20 | 48.27 | +0.014% | 80,329 | -7.281% |
| 2026-07-16 | 48.38 | 48.38 | 48.15 | 48.27 | -0.194% | 101,518 | -7.268% |
| 2026-07-15 | 48.43 | 48.43 | 48.30 | 48.36 | -0.059% | 93,956 | -7.447% |
| 2026-07-14 | 48.48 | 48.48 | 48.37 | 48.39 | +0.062% | 96,899 | -7.502% |
| 2026-07-13 | 48.35 | 48.44 | 48.31 | 48.36 | -0.031% | 188,950 | -7.444% |
| 2026-07-10 | 48.40 | 48.41 | 48.23 | 48.38 | +0.073% | 61,036 | -7.473% |
| 2026-07-09 | 48.37 | 48.44 | 48.34 | 48.34 | -0.021% | 59,002 | -7.406% |
| 2026-07-08 | 48.36 | 48.43 | 48.32 | 48.35 | -0.186% | 197,062 | -7.425% |
| 2026-07-07 | 48.53 | 48.56 | 48.42 | 48.44 | -0.295% | 164,624 | -7.597% |
| 2026-07-06 | 48.56 | 48.61 | 48.53 | 48.58 | -0.016% | 85,514 | -7.870% |
| 2026-07-02 | 48.56 | 48.62 | 48.49 | 48.59 | +0.150% | 34,515 | -7.885% |
| 2026-07-01 | 48.35 | 48.56 | 48.35 | 48.52 | +0.059% | 75,980 | -7.746% |
| 2026-06-30 | 48.54 | 48.54 | 48.43 | 48.49 | -0.103% | 68,120 | -7.692% |
| 2026-06-29 | 48.47 | 48.56 | 48.41 | 48.54 | +0.138% | 177,756 | -7.787% |
| 2026-06-26 | 48.42 | 48.52 | 48.35 | 48.47 | +0.099% | 122,153 | -7.660% |
| 2026-06-25 | 48.49 | 48.49 | 48.34 | 48.42 | -0.289% | 85,185 | -7.568% |
| 2026-06-24 | 48.69 | 48.69 | 48.52 | 48.57 | +0.259% | 50,471 | -7.835% |
| 2026-06-23 | 48.46 | 48.51 | 48.38 | 48.44 | -0.051% | 105,393 | -7.597% |
| 2026-06-22 | 48.49 | 48.55 | 48.38 | 48.46 | -0.008% | 58,553 | -7.644% |
| 2026-06-18 | 48.47 | 48.48 | 48.40 | 48.47 | +0.370% | 45,331 | -7.652% |
| 2026-06-17 | 48.37 | 48.44 | 48.26 | 48.29 | -0.207% | 100,210 | -7.310% |
| 2026-06-16 | 48.33 | 48.42 | 48.31 | 48.39 | +0.112% | 72,647 | -7.502% |
| 2026-06-15 | 48.32 | 48.43 | 48.32 | 48.34 | +0.066% | 83,739 | -7.398% |
| 2026-06-12 | 48.39 | 48.39 | 48.22 | 48.30 | -0.130% | 48,384 | -7.336% |
| 2026-06-11 | 48.20 | 48.38 | 48.20 | 48.37 | +0.256% | 182,878 | -7.457% |
| 2026-06-10 | 48.29 | 48.31 | 48.21 | 48.24 | -0.185% | 85,523 | -7.220% |
| 2026-06-09 | 48.32 | 48.38 | 48.27 | 48.33 | +0.098% | 109,134 | -7.391% |
| 2026-06-08 | 48.13 | 48.30 | 48.13 | 48.28 | -0.010% | 41,758 | -7.300% |
| 2026-06-05 | 48.26 | 48.31 | 48.19 | 48.29 | -0.080% | 71,665 | -7.310% |
| 2026-06-04 | 48.37 | 48.40 | 48.28 | 48.33 | +0.097% | 46,500 | -7.385% |
| 2026-06-03 | 48.27 | 48.33 | 48.23 | 48.28 | -0.017% | 194,727 | -7.294% |
| 2026-06-02 | 48.41 | 48.41 | 48.26 | 48.29 | +0.166% | 101,897 | -7.310% |
| 2026-06-01 | 48.02 | 48.29 | 47.89 | 48.21 | +0.145% | 89,720 | -7.156% |
| 2026-05-29 | 48.14 | 48.23 | 48.07 | 48.14 | +0.104% | 59,367 | -7.021% |
| 2026-05-28 | 48.04 | 48.13 | 47.98 | 48.09 | +0.188% | 69,300 | -6.925% |
| 2026-05-27 | 47.90 | 48.00 | 47.90 | 48.00 | +0.208% | 110,796 | -6.750% |
| 2026-05-26 | 47.76 | 47.95 | 47.76 | 47.90 | +0.484% | 86,160 | -6.556% |
| 2026-05-22 | 47.69 | 47.73 | 47.60 | 47.67 | +0.084% | 48,335 | -6.104% |
| 2026-05-21 | 47.58 | 47.65 | 47.41 | 47.63 | -0.293% | 101,181 | -6.026% |
| 2026-05-20 | 47.70 | 47.81 | 47.65 | 47.77 | +0.283% | 229,078 | -6.301% |
| 2026-05-19 | 47.61 | 47.70 | 47.44 | 47.64 | -0.365% | 99,769 | -6.036% |
| 2026-05-18 | 47.79 | 47.85 | 47.70 | 47.81 | +0.021% | 124,844 | -6.379% |
| 2026-05-15 | 47.88 | 47.88 | 47.67 | 47.80 | -0.481% | 109,058 | -6.360% |
| 2026-05-14 | 48.11 | 48.11 | 48.02 | 48.03 | -0.019% | 88,622 | -6.810% |
| 2026-05-13 | 48.09 | 48.09 | 47.99 | 48.04 | -0.125% | 76,603 | -6.828% |
| 2026-05-12 | 48.15 | 48.15 | 48.03 | 48.10 | -0.093% | 63,604 | -6.944% |
| 2026-05-11 | 48.13 | 48.21 | 48.10 | 48.15 | -0.056% | 73,582 | -7.031% |
| 2026-05-08 | 48.08 | 48.24 | 48.08 | 48.17 | +0.046% | 129,671 | -7.083% |
| 2026-05-07 | 48.21 | 48.21 | 48.12 | 48.15 | +0.025% | 208,487 | -7.040% |
| 2026-05-06 | 48.10 | 48.29 | 48.09 | 48.14 | +0.224% | 131,713 | -7.017% |
| 2026-05-05 | 48.07 | 48.09 | 47.98 | 48.03 | +0.042% | 71,785 | -6.808% |
| 2026-05-04 | 48.03 | 48.09 | 47.94 | 48.01 | -0.037% | 97,164 | -6.769% |
| 2026-05-01 | 47.95 | 48.08 | 47.92 | 48.03 | +0.037% | 67,882 | -6.804% |
| 2026-04-30 | 48.08 | 48.08 | 47.97 | 48.01 | +0.063% | 72,316 | -6.769% |
| 2026-04-29 | 48.03 | 48.06 | 47.90 | 47.98 | -0.146% | 65,265 | -6.711% |
| 2026-04-28 | 48.20 | 48.21 | 48.00 | 48.05 | -0.145% | 76,682 | -6.847% |
| 2026-04-27 | 48.17 | 48.18 | 48.08 | 48.12 | -0.049% | 58,509 | -6.983% |
| 2026-04-24 | 48.22 | 48.22 | 48.09 | 48.14 | +0.037% | 48,808 | -7.028% |
| 2026-04-23 | 48.02 | 48.23 | 48.02 | 48.13 | -0.009% | 89,641 | -6.994% |
| 2026-04-22 | 48.24 | 48.24 | 48.05 | 48.13 | +0.119% | 99,151 | -7.002% |
| 2026-04-21 | 48.23 | 48.23 | 48.00 | 48.07 | -0.491% | 92,365 | -6.892% |
| 2026-04-20 | 48.29 | 48.37 | 48.25 | 48.31 | +0.129% | 86,655 | -7.348% |
| 2026-04-17 | 48.18 | 48.33 | 48.18 | 48.25 | +0.257% | 33,596 | -7.229% |
| 2026-04-16 | 48.07 | 48.21 | 48.04 | 48.12 | +0.071% | 53,062 | -6.990% |
| 2026-04-15 | 48.20 | 48.21 | 48.02 | 48.09 | -0.104% | 146,008 | -6.925% |
| 2026-04-14 | 48.25 | 48.30 | 48.07 | 48.14 | 0.000% | 124,614 | -7.021% |
| 2026-04-13 | 48.03 | 48.20 | 48.03 | 48.14 | +0.225% | 176,070 | -7.021% |
| 2026-04-10 | 47.97 | 48.09 | 47.97 | 48.03 | -0.203% | 55,304 | -6.812% |
| 2026-04-09 | 48.19 | 48.19 | 48.02 | 48.13 | +0.208% | 78,888 | -7.002% |
| 2026-04-08 | 48.09 | 48.24 | 47.93 | 48.03 | +0.418% | 267,589 | -6.808% |
| 2026-04-07 | 47.79 | 47.89 | 47.78 | 47.83 | -0.042% | 168,696 | -6.419% |
| 2026-04-06 | 47.79 | 47.92 | 47.79 | 47.85 | +0.126% | 189,783 | -6.458% |
| 2026-04-02 | 47.73 | 47.85 | 47.69 | 47.79 | +0.126% | 102,718 | -6.340% |
| 2026-04-01 | 47.75 | 47.80 | 47.66 | 47.73 | +0.400% | 200,417 | -6.223% |
| 2026-03-31 | 47.49 | 47.67 | 47.47 | 47.54 | +0.295% | 96,159 | -5.848% |
| 2026-03-30 | 47.44 | 47.48 | 47.37 | 47.40 | +0.233% | 255,661 | -5.570% |
| 2026-03-27 | 47.22 | 47.33 | 47.08 | 47.29 | -0.021% | 210,535 | -5.350% |
| 2026-03-26 | 47.35 | 47.44 | 47.28 | 47.30 | -0.609% | 96,744 | -5.370% |
| 2026-03-25 | 47.71 | 47.71 | 47.49 | 47.59 | +0.295% | 145,920 | -5.947% |
| 2026-03-24 | 47.56 | 47.72 | 47.42 | 47.45 | -0.649% | 133,220 | -5.669% |
| 2026-03-23 | 47.75 | 47.84 | 47.69 | 47.76 | +0.294% | 109,908 | -6.281% |
| 2026-03-20 | 48.07 | 48.07 | 47.59 | 47.62 | -0.878% | 121,030 | -6.006% |
| 2026-03-19 | 48.13 | 48.13 | 47.94 | 48.04 | -0.100% | 185,308 | -6.831% |
| 2026-03-18 | 48.13 | 48.21 | 48.07 | 48.09 | -0.114% | 145,333 | -6.925% |
| 2026-03-17 | 48.27 | 48.27 | 48.11 | 48.14 | +0.114% | 34,189 | -7.030% |
| 2026-03-16 | 48.01 | 48.22 | 48.01 | 48.09 | +0.026% | 88,081 | -6.925% |
| 2026-03-13 | 47.90 | 48.09 | 47.90 | 48.08 | +0.224% | 175,815 | -6.900% |
| 2026-03-12 | 48.01 | 48.08 | 47.92 | 47.97 | -0.208% | 132,316 | -6.692% |
| 2026-03-11 | 48.24 | 48.24 | 48.05 | 48.07 | -0.228% | 124,318 | -6.886% |
| 2026-03-10 | 48.21 | 48.30 | 48.13 | 48.18 | -0.135% | 146,616 | -7.098% |
| 2026-03-09 | 48.32 | 48.32 | 48.16 | 48.25 | +0.022% | 154,042 | -7.224% |
| 2026-03-06 | 48.27 | 48.27 | 48.12 | 48.23 | -0.032% | 84,000 | -7.204% |
| 2026-03-05 | 48.28 | 48.28 | 48.14 | 48.25 | -0.088% | 128,948 | -7.233% |
| 2026-03-04 | 48.34 | 48.34 | 48.22 | 48.29 | +0.098% | 68,423 | -7.314% |
| 2026-03-03 | 48.31 | 48.33 | 48.17 | 48.24 | -0.516% | 108,703 | -7.224% |
| 2026-03-02 | 48.50 | 48.55 | 48.48 | 48.49 | -0.196% | 71,820 | -7.702% |
| 2026-02-27 | 48.73 | 48.73 | 48.59 | 48.59 | 0.000% | 83,082 | -7.882% |
| 2026-02-26 | 48.53 | 48.59 | 48.52 | 48.59 | +0.186% | 91,136 | -7.882% |
| 2026-02-25 | 48.50 | 48.51 | 48.45 | 48.50 | +0.062% | 103,286 | -7.711% |
| 2026-02-24 | 48.43 | 48.48 | 48.41 | 48.47 | +0.103% | 65,948 | -7.654% |
| 2026-02-23 | 48.52 | 48.52 | 48.39 | 48.42 | +0.093% | 118,212 | -7.559% |
| 2026-02-20 | 48.48 | 48.48 | 48.33 | 48.38 | -0.319% | 97,736 | -7.473% |
| 2026-02-19 | 48.39 | 48.55 | 48.39 | 48.53 | +0.072% | 142,947 | -7.768% |
| 2026-02-18 | 48.57 | 48.57 | 48.47 | 48.49 | -0.046% | 76,344 | -7.702% |
| 2026-02-17 | 48.43 | 48.54 | 48.43 | 48.52 | +0.098% | 152,342 | -7.744% |
| 2026-02-13 | 48.42 | 48.50 | 48.42 | 48.47 | +0.157% | 162,160 | -7.654% |
| 2026-02-12 | 48.36 | 48.43 | 48.34 | 48.39 | +0.161% | 211,785 | -7.509% |
| 2026-02-11 | 48.38 | 48.38 | 48.26 | 48.32 | -0.071% | 125,607 | -7.360% |
| 2026-02-10 | 48.39 | 48.41 | 48.34 | 48.35 | +0.155% | 106,313 | -7.425% |
| 2026-02-09 | 48.21 | 48.29 | 48.21 | 48.27 | +0.114% | 100,236 | -7.281% |
| 2026-02-06 | 48.18 | 48.24 | 48.18 | 48.22 | +0.014% | 227,518 | -7.175% |
| 2026-02-05 | 48.24 | 48.24 | 48.17 | 48.21 | +0.142% | 163,259 | -7.163% |
| 2026-02-04 | 48.23 | 48.27 | 48.09 | 48.15 | +0.094% | 203,108 | -7.031% |
| 2026-02-03 | 48.17 | 48.18 | 48.04 | 48.10 | 0.000% | 134,886 | -6.944% |
| 2026-02-02 | 48.06 | 48.12 | 48.03 | 48.10 | +0.135% | 104,106 | -6.944% |
| 2026-01-30 | 48.10 | 48.10 | 48.01 | 48.03 | +0.094% | 87,757 | -6.818% |
| 2026-01-29 | 48.04 | 48.04 | 47.94 | 47.99 | -0.003% | 60,635 | -6.731% |
| 2026-01-28 | 48.04 | 48.04 | 47.92 | 47.99 | +0.035% | 82,845 | -6.734% |
| 2026-01-27 | 47.98 | 47.99 | 47.93 | 47.97 | +0.016% | 73,961 | -6.701% |
| 2026-01-26 | 47.93 | 48.00 | 47.93 | 47.97 | +0.044% | 110,055 | -6.685% |
| 2026-01-23 | 47.93 | 47.96 | 47.90 | 47.95 | +0.096% | 91,336 | -6.645% |
| 2026-01-22 | 47.90 | 47.94 | 47.86 | 47.90 | 0.000% | 246,696 | -6.555% |
| 2026-01-21 | 47.95 | 47.95 | 47.80 | 47.90 | -0.250% | 212,092 | -6.555% |
| 2026-01-20 | 48.06 | 48.15 | 47.94 | 48.02 | -0.353% | 140,944 | -6.789% |
| 2026-01-16 | 48.20 | 48.26 | 48.16 | 48.19 | -0.021% | 195,234 | -7.118% |
| 2026-01-15 | 48.30 | 48.30 | 48.18 | 48.20 | -0.104% | 85,717 | -7.137% |
| 2026-01-14 | 48.20 | 48.28 | 48.19 | 48.25 | +0.187% | 102,678 | -7.233% |
| 2026-01-13 | 48.22 | 48.23 | 48.11 | 48.16 | +0.048% | 83,453 | -7.060% |
| 2026-01-12 | 48.20 | 48.20 | 48.10 | 48.14 | -0.089% | 68,567 | -7.015% |
| 2026-01-09 | 48.21 | 48.21 | 48.11 | 48.18 | +0.114% | 82,924 | -7.098% |
| 2026-01-08 | 48.21 | 48.21 | 48.11 | 48.13 | -0.114% | 127,500 | -6.992% |
| 2026-01-07 | 48.07 | 48.18 | 48.07 | 48.18 | +0.404% | 100,512 | -7.098% |
| 2026-01-06 | 47.95 | 48.06 | 47.90 | 47.99 | -0.008% | 185,898 | -6.723% |
| 2026-01-05 | 47.98 | 48.05 | 47.95 | 47.99 | +0.000% | 108,733 | -6.731% |
| 2026-01-02 | 48.01 | 48.01 | 47.91 | 47.99 | +0.116% | 152,699 | -6.731% |
| 2025-12-31 | 47.96 | 47.96 | 47.87 | 47.93 | +0.051% | 142,327 | -6.622% |
| 2025-12-30 | 47.82 | 47.92 | 47.82 | 47.91 | +0.010% | 155,170 | -6.575% |
| 2025-12-29 | 47.87 | 47.91 | 47.83 | 47.91 | +0.136% | 90,532 | -6.565% |
| 2025-12-26 | 47.90 | 47.90 | 47.81 | 47.84 | -0.028% | 92,067 | -6.438% |
| 2025-12-24 | 47.83 | 47.89 | 47.80 | 47.85 | +0.070% | 60,876 | -6.464% |
| 2025-12-23 | 47.77 | 47.85 | 47.76 | 47.82 | +0.010% | 66,564 | -6.399% |
| 2025-12-22 | 47.80 | 47.85 | 47.79 | 47.81 | +0.031% | 101,139 | -6.389% |
| 2025-12-19 | 47.74 | 47.87 | 47.74 | 47.80 | +0.084% | 140,081 | -6.360% |
| 2025-12-18 | 47.89 | 47.89 | 47.76 | 47.76 | +0.022% | 115,146 | -6.281% |
| 2025-12-17 | 47.73 | 47.81 | 47.72 | 47.75 | -0.064% | 77,504 | -6.261% |
| 2025-12-16 | 47.70 | 47.79 | 47.70 | 47.78 | +0.126% | 112,871 | -6.321% |
| 2025-12-15 | 47.63 | 47.74 | 47.63 | 47.72 | +0.062% | 83,542 | -6.203% |
| 2025-12-12 | 47.72 | 47.75 | 47.64 | 47.69 | -0.437% | 99,077 | -6.145% |
| 2025-12-11 | 47.90 | 47.96 | 47.87 | 47.90 | +0.043% | 54,219 | -6.555% |
| 2025-12-10 | 47.80 | 47.90 | 47.80 | 47.88 | +0.145% | 139,664 | -6.515% |
| 2025-12-09 | 47.93 | 47.93 | 47.78 | 47.81 | -0.063% | 94,041 | -6.379% |
| 2025-12-08 | 47.81 | 47.87 | 47.79 | 47.84 | +0.021% | 130,961 | -6.438% |
| 2025-12-05 | 47.89 | 47.89 | 47.77 | 47.83 | -0.041% | 81,621 | -6.419% |
| 2025-12-04 | 48.10 | 48.10 | 47.77 | 47.85 | -0.008% | 54,566 | -6.457% |
| 2025-12-03 | 47.86 | 47.93 | 47.79 | 47.85 | -0.004% | 157,101 | -6.464% |
| 2025-12-02 | 47.97 | 47.97 | 47.81 | 47.85 | -0.136% | 94,279 | -6.467% |
| 2025-12-01 | 47.98 | 47.98 | 47.80 | 47.92 | -0.167% | 69,957 | -6.594% |
| 2025-11-28 | 48.08 | 48.08 | 47.96 | 48.00 | 0.000% | 24,362 | -6.750% |
| 2025-11-26 | 48.05 | 48.05 | 47.94 | 48.00 | +0.104% | 56,577 | -6.750% |
| 2025-11-25 | 47.99 | 48.01 | 47.88 | 47.95 | -0.003% | 76,994 | -6.653% |
| 2025-11-24 | 48.10 | 48.10 | 47.90 | 47.95 | +0.006% | 130,735 | -6.656% |
| 2025-11-21 | 48.07 | 48.07 | 47.92 | 47.95 | -0.254% | 64,342 | -6.650% |
| 2025-11-20 | 48.07 | 48.17 | 48.01 | 48.07 | +0.001% | 85,008 | -6.887% |
| 2025-11-19 | 48.11 | 48.14 | 48.00 | 48.07 | -0.073% | 44,225 | -6.886% |
| 2025-11-18 | 48.14 | 48.21 | 48.04 | 48.11 | +0.157% | 113,376 | -6.954% |
| 2025-11-17 | 48.02 | 48.10 | 48.00 | 48.03 | +0.188% | 87,220 | -6.808% |
| 2025-11-14 | 48.04 | 48.07 | 47.93 | 47.94 | -0.167% | 130,568 | -6.633% |
| 2025-11-13 | 48.17 | 48.17 | 47.98 | 48.02 | -0.177% | 56,276 | -6.789% |
| 2025-11-12 | 48.29 | 48.29 | 48.04 | 48.10 | -0.143% | 37,108 | -6.954% |
| 2025-11-11 | 48.17 | 48.20 | 48.05 | 48.17 | +0.351% | 60,657 | -7.087% |
| 2025-11-10 | 48.09 | 48.09 | 47.95 | 48.01 | -0.082% | 62,753 | -6.761% |
| 2025-11-07 | 47.81 | 48.10 | 47.81 | 48.05 | +0.090% | 61,301 | -6.837% |
| 2025-11-06 | 47.88 | 48.04 | 47.88 | 48.00 | +0.129% | 120,872 | -6.753% |
| 2025-11-05 | 47.95 | 48.09 | 47.90 | 47.94 | -0.229% | 61,369 | -6.633% |
| 2025-11-04 | 47.88 | 48.11 | 47.88 | 48.05 | +0.156% | 67,001 | -6.847% |
| 2025-11-03 | 47.89 | 48.06 | 47.89 | 47.98 | -0.177% | 92,763 | -6.701% |
| 2025-10-31 | 48.28 | 48.28 | 47.93 | 48.06 | +0.042% | 57,337 | -6.866% |
| 2025-10-30 | 48.02 | 48.05 | 47.90 | 48.04 | +0.062% | 90,145 | -6.828% |
| 2025-10-29 | 48.07 | 48.15 | 47.95 | 48.01 | -0.177% | 66,670 | -6.769% |
| 2025-10-28 | 48.23 | 48.23 | 48.03 | 48.10 | -0.083% | 115,126 | -6.934% |
| 2025-10-27 | 48.20 | 48.20 | 48.08 | 48.14 | +0.021% | 59,552 | -7.012% |
| 2025-10-24 | 47.99 | 48.19 | 47.99 | 48.13 | +0.073% | 71,988 | -6.992% |
| 2025-10-23 | 48.12 | 48.12 | 48.00 | 48.09 | -0.021% | 64,772 | -6.925% |
| 2025-10-22 | 47.94 | 48.19 | 47.94 | 48.10 | +0.083% | 51,418 | -6.944% |
| 2025-10-21 | 48.17 | 48.17 | 47.88 | 48.06 | -0.332% | 111,679 | -6.866% |
| 2025-10-20 | 48.29 | 48.29 | 48.14 | 48.22 | +0.166% | 48,576 | -7.175% |
| 2025-10-17 | 48.10 | 48.17 | 48.03 | 48.14 | +0.096% | 39,510 | -7.021% |
| 2025-10-16 | 48.12 | 48.17 | 48.01 | 48.09 | +0.258% | 69,816 | -6.932% |
| 2025-10-15 | 48.00 | 48.01 | 47.88 | 47.97 | +0.144% | 69,145 | -6.692% |
| 2025-10-14 | 47.97 | 47.97 | 47.88 | 47.90 | -0.144% | 97,457 | -6.557% |
| 2025-10-13 | 47.82 | 47.97 | 47.73 | 47.97 | +0.335% | 54,196 | -6.692% |
| 2025-10-10 | 47.83 | 47.84 | 47.71 | 47.81 | +0.325% | 54,449 | -6.379% |
| 2025-10-09 | 47.70 | 47.70 | 47.58 | 47.66 | +0.039% | 76,248 | -6.075% |
| 2025-10-08 | 47.67 | 47.68 | 47.57 | 47.64 | +0.181% | 108,489 | -6.038% |
| 2025-10-07 | 47.58 | 47.65 | 47.49 | 47.55 | -0.034% | 165,175 | -5.868% |
| 2025-10-06 | 47.73 | 47.73 | 47.49 | 47.57 | -0.061% | 114,766 | -5.900% |
| 2025-10-03 | 47.68 | 47.69 | 47.51 | 47.59 | +0.089% | 134,801 | -5.957% |
| 2025-10-02 | 47.45 | 47.60 | 47.45 | 47.55 | +0.016% | 235,369 | -5.873% |
| 2025-10-01 | 47.62 | 47.69 | 47.49 | 47.55 | +0.074% | 207,648 | -5.858% |
| 2025-09-30 | 47.55 | 47.58 | 47.36 | 47.51 | +0.063% | 109,897 | -5.788% |
| 2025-09-29 | 47.53 | 47.53 | 47.36 | 47.48 | +0.148% | 152,284 | -5.729% |
| 2025-09-26 | 47.46 | 47.46 | 47.33 | 47.41 | +0.137% | 53,833 | -5.590% |
| 2025-09-25 | 47.34 | 47.40 | 47.30 | 47.34 | -0.547% | 51,688 | -5.460% |
| 2025-09-24 | 47.79 | 47.79 | 47.52 | 47.61 | -0.091% | 73,915 | -5.977% |
| 2025-09-23 | 47.59 | 47.74 | 47.58 | 47.65 | -0.097% | 109,859 | -6.062% |
| 2025-09-22 | 47.59 | 47.74 | 47.59 | 47.70 | -0.052% | 77,459 | -6.154% |
| 2025-09-19 | 47.80 | 47.82 | 47.58 | 47.72 | -0.042% | 102,047 | -6.203% |
| 2025-09-18 | 47.76 | 47.76 | 47.59 | 47.74 | -0.042% | 81,529 | -6.242% |
| 2025-09-17 | 47.87 | 47.90 | 47.68 | 47.76 | +0.113% | 105,371 | -6.281% |
| 2025-09-16 | 47.68 | 47.76 | 47.61 | 47.71 | +0.160% | 133,027 | -6.176% |
| 2025-09-15 | 47.54 | 47.66 | 47.54 | 47.63 | +0.186% | 74,789 | -6.026% |
| 2025-09-12 | 47.69 | 47.69 | 47.48 | 47.54 | -0.111% | 64,318 | -5.851% |
| 2025-09-11 | 47.26 | 47.61 | 47.26 | 47.59 | +0.505% | 218,470 | -5.955% |
| 2025-09-10 | 47.11 | 47.41 | 47.11 | 47.35 | +0.403% | 78,100 | -5.480% |
| 2025-09-09 | 47.04 | 47.22 | 47.04 | 47.16 | -0.051% | 66,507 | -5.099% |
| 2025-09-08 | 46.98 | 47.20 | 46.96 | 47.19 | +0.778% | 92,305 | -5.148% |
| 2025-09-05 | 46.70 | 46.87 | 46.70 | 46.83 | +0.775% | 122,481 | -4.410% |
| 2025-09-04 | 46.40 | 46.51 | 46.35 | 46.47 | +0.375% | 92,553 | -3.669% |
| 2025-09-03 | 46.13 | 46.36 | 46.13 | 46.29 | +0.274% | 76,317 | -3.309% |
| 2025-09-02 | 46.03 | 46.26 | 46.03 | 46.16 | -0.114% | 90,816 | -3.043% |
| 2025-08-29 | 46.44 | 46.44 | 46.17 | 46.22 | -0.027% | 198,942 | -3.154% |
| 2025-08-28 | 46.03 | 46.29 | 46.03 | 46.23 | +0.065% | 73,030 | -3.180% |
| 2025-08-27 | 46.18 | 46.23 | 46.10 | 46.20 | -0.043% | 60,669 | -3.117% |
| 2025-08-26 | 46.22 | 46.26 | 46.08 | 46.22 | +0.195% | 105,907 | -3.159% |
| 2025-08-25 | 46.22 | 46.22 | 46.09 | 46.13 | -0.119% | 66,001 | -2.970% |
| 2025-08-22 | 45.98 | 46.26 | 45.98 | 46.19 | +0.369% | 72,891 | -3.085% |
| 2025-08-21 | 46.17 | 46.17 | 45.94 | 46.02 | -0.605% | 80,957 | -2.727% |
| 2025-08-20 | 46.35 | 46.35 | 46.21 | 46.30 | +0.065% | 157,401 | -3.316% |
| 2025-08-19 | 46.30 | 46.32 | 46.22 | 46.27 | -0.022% | 132,140 | -3.253% |
| 2025-08-18 | 46.38 | 46.38 | 46.23 | 46.27 | +0.032% | 78,383 | -3.274% |
| 2025-08-15 | 46.44 | 46.44 | 46.19 | 46.26 | -0.130% | 66,725 | -3.243% |
| 2025-08-14 | 46.46 | 46.46 | 46.28 | 46.32 | -0.203% | 87,453 | -3.368% |
| 2025-08-13 | 46.28 | 46.47 | 46.28 | 46.41 | +0.095% | 112,838 | -3.564% |
| 2025-08-12 | 46.38 | 46.41 | 46.31 | 46.37 | -0.041% | 83,653 | -3.472% |
| 2025-08-11 | 46.23 | 46.55 | 46.23 | 46.39 | +0.149% | 97,074 | -3.512% |
| 2025-08-08 | 46.30 | 46.34 | 46.21 | 46.32 | -0.033% | 115,888 | -3.368% |
| 2025-08-07 | 46.23 | 46.40 | 46.23 | 46.34 | +0.031% | 136,760 | -3.400% |
| 2025-08-06 | 46.38 | 46.50 | 46.22 | 46.32 | -0.310% | 98,881 | -3.370% |
| 2025-08-05 | 46.45 | 46.51 | 46.34 | 46.47 | +0.162% | 73,791 | -3.669% |
| 2025-08-04 | 46.45 | 46.47 | 46.35 | 46.39 | -0.043% | 126,318 | -3.514% |
| 2025-08-01 | 46.19 | 46.44 | 46.19 | 46.41 | +0.771% | 64,383 | -3.555% |
| 2025-07-31 | 46.20 | 46.20 | 46.01 | 46.05 | +0.054% | 65,678 | -2.812% |
| 2025-07-30 | 46.06 | 46.07 | 45.94 | 46.03 | -0.130% | 64,634 | -2.759% |
| 2025-07-29 | 46.03 | 46.12 | 45.97 | 46.09 | +0.290% | 141,858 | -2.885% |
| 2025-07-28 | 45.89 | 46.06 | 45.85 | 45.96 | -0.086% | 143,383 | -2.604% |
| 2025-07-25 | 45.87 | 46.04 | 45.85 | 46.00 | +0.177% | 53,161 | -2.688% |
| 2025-07-24 | 46.04 | 46.04 | 45.83 | 45.91 | -0.137% | 53,502 | -2.516% |
| 2025-07-23 | 46.11 | 46.11 | 45.91 | 45.98 | -0.167% | 34,100 | -2.649% |
| 2025-07-22 | 46.03 | 46.09 | 46.01 | 46.05 | -0.376% | 22,524 | -2.812% |
| 2025-07-21 | 46.06 | 46.35 | 46.06 | 46.23 | +0.332% | 47,825 | -3.177% |
| 2025-07-18 | 46.02 | 46.17 | 46.02 | 46.08 | -0.252% | 97,881 | -2.855% |
| 2025-07-17 | 46.13 | 46.32 | 46.03 | 46.19 | -0.287% | 131,787 | -3.101% |
| 2025-07-16 | 46.44 | 46.47 | 46.31 | 46.33 | -0.248% | 78,885 | -3.378% |
| 2025-07-15 | 46.72 | 46.72 | 46.33 | 46.44 | -0.151% | 95,944 | -3.618% |
| 2025-07-14 | 46.78 | 46.78 | 46.38 | 46.51 | -0.064% | 164,929 | -3.763% |
| 2025-07-11 | 46.78 | 46.78 | 46.44 | 46.54 | -0.364% | 133,759 | -3.825% |
| 2025-07-10 | 46.83 | 46.83 | 46.64 | 46.71 | +0.043% | 44,673 | -4.175% |
| 2025-07-09 | 46.89 | 46.89 | 46.64 | 46.69 | +0.043% | 54,384 | -4.134% |
| 2025-07-08 | 46.59 | 46.75 | 46.59 | 46.67 | -0.021% | 121,714 | -4.093% |
| 2025-07-07 | 46.70 | 46.77 | 46.58 | 46.68 | -0.235% | 91,767 | -4.113% |
| 2025-07-03 | 46.71 | 46.82 | 46.68 | 46.79 | +0.118% | 43,686 | -4.339% |
| 2025-07-02 | 46.73 | 46.83 | 46.62 | 46.73 | +0.075% | 65,877 | -4.226% |
| 2025-07-01 | 46.70 | 46.86 | 46.67 | 46.70 | 0.000% | 52,532 | -4.154% |
| 2025-06-30 | 46.70 | 46.70 | 46.64 | 46.70 | +0.086% | 138,308 | -4.154% |
| 2025-06-27 | 46.69 | 46.70 | 46.56 | 46.66 | +0.043% | 49,419 | -4.072% |
| 2025-06-26 | 46.75 | 46.75 | 46.58 | 46.64 | -0.342% | 53,371 | -4.031% |
| 2025-06-25 | 46.79 | 46.81 | 46.69 | 46.80 | -0.021% | 65,178 | -4.359% |
| 2025-06-24 | 46.84 | 46.87 | 46.74 | 46.81 | -0.053% | 95,501 | -4.379% |
| 2025-06-23 | 46.52 | 46.88 | 46.52 | 46.84 | +0.139% | 84,214 | -4.430% |
| 2025-06-20 | 46.90 | 46.90 | 46.67 | 46.77 | +0.257% | 65,709 | -4.298% |
| 2025-06-18 | 46.56 | 46.84 | 46.56 | 46.65 | -0.128% | 115,541 | -4.051% |
| 2025-06-17 | 46.46 | 46.76 | 46.46 | 46.71 | +0.172% | 106,271 | -4.175% |
| 2025-06-16 | 46.63 | 46.72 | 46.54 | 46.63 | +0.021% | 88,301 | -4.010% |
| 2025-06-13 | 46.81 | 46.81 | 46.52 | 46.62 | -0.193% | 59,330 | -3.990% |
| 2025-06-12 | 46.40 | 46.82 | 46.40 | 46.71 | +0.301% | 55,351 | -4.175% |
| 2025-06-11 | 46.61 | 46.63 | 46.41 | 46.57 | +0.280% | 177,132 | -3.887% |
| 2025-06-10 | 46.34 | 46.55 | 46.34 | 46.44 | 0.000% | 92,070 | -3.618% |
| 2025-06-09 | 46.20 | 46.55 | 46.20 | 46.44 | +0.281% | 71,865 | -3.618% |
| 2025-06-06 | 46.42 | 46.47 | 46.31 | 46.31 | -0.409% | 74,424 | -3.347% |
| 2025-06-05 | 46.69 | 46.69 | 46.42 | 46.50 | -0.022% | 86,322 | -3.742% |
| 2025-06-04 | 46.54 | 46.58 | 46.41 | 46.51 | +0.367% | 67,814 | -3.763% |
| 2025-06-03 | 46.39 | 46.46 | 46.30 | 46.34 | -0.172% | 74,407 | -3.410% |
| 2025-06-02 | 46.81 | 46.81 | 46.32 | 46.42 | -0.215% | 89,725 | -3.576% |
| 2025-05-30 | 46.68 | 46.68 | 46.47 | 46.52 | -0.449% | 58,282 | -3.783% |
| 2025-05-29 | 46.68 | 46.74 | 46.58 | 46.73 | +0.150% | 50,461 | -4.216% |
| 2025-05-28 | 46.35 | 46.66 | 46.35 | 46.66 | -0.064% | 142,945 | -4.072% |
| 2025-05-27 | 46.68 | 46.72 | 46.51 | 46.69 | +0.430% | 113,485 | -4.134% |
| 2025-05-23 | 46.24 | 46.61 | 46.24 | 46.49 | +0.216% | 92,464 | -3.721% |
| 2025-05-22 | 46.57 | 46.57 | 46.33 | 46.39 | -0.194% | 66,206 | -3.514% |
| 2025-05-21 | 46.81 | 46.81 | 46.38 | 46.48 | -0.832% | 194,062 | -3.701% |
| 2025-05-20 | 46.76 | 46.93 | 46.75 | 46.87 | -0.107% | 62,871 | -4.502% |
| 2025-05-19 | 46.73 | 47.03 | 46.70 | 46.92 | -0.043% | 87,194 | -4.604% |
| 2025-05-16 | 46.89 | 47.05 | 46.86 | 46.94 | -0.106% | 93,151 | -4.644% |
| 2025-05-15 | 46.95 | 47.04 | 46.75 | 46.99 | +0.492% | 132,534 | -4.746% |
| 2025-05-14 | 46.73 | 46.90 | 46.73 | 46.76 | -0.447% | 183,860 | -4.277% |
| 2025-05-13 | 46.91 | 46.98 | 46.79 | 46.97 | +0.235% | 83,018 | -4.705% |
| 2025-05-12 | 46.93 | 46.93 | 46.75 | 46.86 | -0.021% | 58,537 | -4.481% |
| 2025-05-09 | 46.75 | 46.97 | 46.75 | 46.87 | 0.000% | 60,393 | -4.502% |
| 2025-05-08 | 46.74 | 47.08 | 46.74 | 46.87 | -0.064% | 115,826 | -4.502% |
| 2025-05-07 | 46.93 | 47.02 | 46.73 | 46.90 | -0.076% | 81,257 | -4.563% |
| 2025-05-06 | 46.80 | 46.97 | 46.63 | 46.94 | +0.400% | 35,631 | -4.636% |
| 2025-05-05 | 46.90 | 46.90 | 46.67 | 46.75 | -0.119% | 87,369 | -4.255% |
| 2025-05-02 | 46.66 | 46.88 | 46.66 | 46.80 | -0.203% | 153,055 | -4.369% |
| 2025-05-01 | 47.15 | 47.15 | 46.80 | 46.90 | -0.043% | 535,080 | -4.563% |
| 2025-04-30 | 46.99 | 46.99 | 46.74 | 46.92 | +0.579% | 170,110 | -4.604% |
| 2025-04-29 | 46.59 | 46.81 | 46.55 | 46.65 | -0.064% | 162,319 | -4.051% |
| 2025-04-28 | 46.36 | 46.69 | 46.36 | 46.68 | +0.430% | 320,540 | -4.113% |
| 2025-04-25 | 46.34 | 46.61 | 46.34 | 46.48 | +0.302% | 87,026 | -3.701% |
| 2025-04-24 | 46.49 | 46.59 | 46.31 | 46.34 | +0.521% | 195,099 | -3.410% |
| 2025-04-23 | 46.25 | 46.64 | 46.06 | 46.10 | +0.261% | 162,406 | -2.907% |
| 2025-04-22 | 46.02 | 46.13 | 45.74 | 45.98 | -0.347% | 262,715 | -2.653% |
| 2025-04-21 | 46.26 | 46.66 | 45.99 | 46.14 | -0.625% | 326,525 | -2.991% |
| 2025-04-17 | 46.54 | 46.73 | 46.38 | 46.43 | +0.129% | 136,003 | -3.597% |
| 2025-04-16 | 46.81 | 46.81 | 46.28 | 46.37 | -0.194% | 180,145 | -3.472% |
| 2025-04-15 | 46.60 | 46.60 | 46.34 | 46.46 | 0.000% | 91,916 | -3.659% |