Dark

FMHI
First Trust Municipal High Income ETF
stock NASDAQ ETF

Market Open

Aug 10, 2026 11:04:39 AM EDT

47.88USD-0.002%(0.00)33,939

47.83Bid 47.99Ask 0.16Spread

Pre-market

0.00USD-100.000%(-47.75)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

47.86USD-0.063%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	47.8600	47.8800	47.8600	47.8800	-0.002%	33,939	0.000%
2026-08-07	47.7200	47.9299	47.7200	47.8811	+0.285%	130,704	-0.002%
2026-08-06	47.7400	47.8000	47.6800	47.7450	-0.115%	86,383	+0.283%
2026-08-05	47.7800	47.8200	47.6800	47.8000	+0.128%	90,747	+0.167%
2026-08-04	47.6400	47.7700	47.5800	47.7387	+0.341%	231,687	+0.296%
2026-08-03	47.5300	47.6150	47.5300	47.5765	+0.012%	66,656	+0.638%
2026-07-31	47.6200	47.6200	47.4669	47.5707	-0.166%	59,074	+0.650%
2026-07-30	47.7300	47.7300	47.5101	47.6500	-0.189%	97,758	+0.483%
2026-07-29	47.8300	47.8300	47.6601	47.7400	-0.209%	72,175	+0.293%
2026-07-28	47.7700	47.8688	47.6800	47.8400	+0.260%	73,104	+0.084%
2026-07-27	47.6100	47.8100	47.6100	47.7160	+0.309%	75,136	+0.344%
2026-07-24	47.4900	47.6699	47.4301	47.5688	+0.166%	125,259	+0.654%
2026-07-23	47.6400	47.6600	47.3801	47.4900	-0.726%	194,562	+0.821%
2026-07-22	47.8200	47.8700	47.8200	47.8375	-0.280%	105,416	+0.089%
2026-07-21	47.9800	48.0600	47.9300	47.9719	-0.456%	172,241	-0.192%
2026-07-20	48.2900	48.3400	48.1601	48.1918	-0.172%	62,184	-0.647%
2026-07-17	48.3400	48.3400	48.2001	48.2748	+0.014%	80,329	-0.818%
2026-07-16	48.3800	48.3800	48.1500	48.2679	-0.194%	101,518	-0.804%
2026-07-15	48.4300	48.4300	48.3003	48.3617	-0.059%	93,956	-0.996%
2026-07-14	48.4800	48.4800	48.3700	48.3901	+0.062%	96,899	-1.054%
2026-07-13	48.3500	48.4400	48.3100	48.3600	-0.031%	188,950	-0.993%
2026-07-10	48.4000	48.4100	48.2300	48.3752	+0.073%	61,036	-1.024%
2026-07-09	48.3700	48.4400	48.3400	48.3400	-0.021%	59,002	-0.952%
2026-07-08	48.3600	48.4300	48.3200	48.3500	-0.186%	197,062	-0.972%
2026-07-07	48.5300	48.5600	48.4200	48.4400	-0.295%	164,624	-1.156%
2026-07-06	48.5600	48.6100	48.5305	48.5834	-0.016%	85,514	-1.448%
2026-07-02	48.5600	48.6200	48.4900	48.5914	+0.150%	34,515	-1.464%
2026-07-01	48.3500	48.5600	48.3500	48.5184	+0.059%	75,980	-1.316%
2026-06-30	48.5400	48.5400	48.4300	48.4900	-0.103%	68,120	-1.258%
2026-06-29	48.4700	48.5599	48.4100	48.5400	+0.138%	177,756	-1.360%
2026-06-26	48.4200	48.5200	48.3500	48.4730	+0.099%	122,153	-1.223%
2026-06-25	48.4900	48.4900	48.3400	48.4250	-0.289%	85,185	-1.125%
2026-06-24	48.6900	48.6900	48.5200	48.5653	+0.259%	50,471	-1.411%
2026-06-23	48.4600	48.5100	48.3800	48.4400	-0.051%	105,393	-1.156%
2026-06-22	48.4900	48.5490	48.3759	48.4647	-0.008%	58,553	-1.206%
2026-06-18	48.4700	48.4800	48.4000	48.4688	+0.370%	45,331	-1.215%
2026-06-17	48.3700	48.4400	48.2600	48.2900	-0.207%	100,210	-0.849%
2026-06-16	48.3300	48.4200	48.3100	48.3900	+0.112%	72,647	-1.054%
2026-06-15	48.3200	48.4290	48.3200	48.3357	+0.066%	83,739	-0.943%
2026-06-12	48.3900	48.3900	48.2200	48.3036	-0.130%	48,384	-0.877%
2026-06-11	48.2000	48.3800	48.2000	48.3665	+0.256%	182,878	-1.006%
2026-06-10	48.2900	48.3100	48.2100	48.2429	-0.185%	85,523	-0.752%
2026-06-09	48.3200	48.3800	48.2700	48.3321	+0.098%	109,134	-0.935%
2026-06-08	48.1300	48.3000	48.1300	48.2850	-0.010%	41,758	-0.839%
2026-06-05	48.2600	48.3100	48.1925	48.2900	-0.080%	71,665	-0.849%
2026-06-04	48.3700	48.3999	48.2814	48.3289	+0.097%	46,500	-0.929%
2026-06-03	48.2700	48.3300	48.2300	48.2819	-0.017%	194,727	-0.832%
2026-06-02	48.4100	48.4100	48.2600	48.2900	+0.166%	101,897	-0.849%
2026-06-01	48.0200	48.2900	47.8901	48.2100	+0.145%	89,720	-0.685%
2026-05-29	48.1400	48.2300	48.0700	48.1400	+0.104%	59,367	-0.540%
2026-05-28	48.0400	48.1300	47.9800	48.0900	+0.188%	69,300	-0.437%
2026-05-27	47.9000	48.0000	47.9000	47.9999	+0.208%	110,796	-0.250%
2026-05-26	47.7600	47.9487	47.7600	47.9005	+0.484%	86,160	-0.043%
2026-05-22	47.6900	47.7301	47.6001	47.6700	+0.084%	48,335	+0.441%
2026-05-21	47.5800	47.6450	47.4101	47.6300	-0.293%	101,181	+0.525%
2026-05-20	47.7000	47.8100	47.6500	47.7700	+0.283%	229,078	+0.230%
2026-05-19	47.6100	47.6999	47.4418	47.6353	-0.365%	99,769	+0.514%
2026-05-18	47.7900	47.8500	47.7000	47.8100	+0.021%	124,844	+0.146%
2026-05-15	47.8800	47.8800	47.6700	47.8000	-0.481%	109,058	+0.167%
2026-05-14	48.1100	48.1100	48.0200	48.0309	-0.019%	88,622	-0.314%
2026-05-13	48.0900	48.0900	47.9900	48.0400	-0.125%	76,603	-0.333%
2026-05-12	48.1500	48.1500	48.0300	48.1000	-0.093%	63,604	-0.457%
2026-05-11	48.1300	48.2099	48.1000	48.1450	-0.056%	73,582	-0.550%
2026-05-08	48.0800	48.2383	48.0800	48.1721	+0.046%	129,671	-0.606%
2026-05-07	48.2100	48.2100	48.1200	48.1500	+0.025%	208,487	-0.561%
2026-05-06	48.1000	48.2900	48.0919	48.1378	+0.224%	131,713	-0.536%
2026-05-05	48.0700	48.0900	47.9800	48.0300	+0.042%	71,785	-0.312%
2026-05-04	48.0300	48.0944	47.9400	48.0100	-0.037%	97,164	-0.271%
2026-05-01	47.9500	48.0800	47.9250	48.0278	+0.037%	67,882	-0.308%
2026-04-30	48.0800	48.0800	47.9700	48.0100	+0.063%	72,316	-0.271%
2026-04-29	48.0300	48.0600	47.9000	47.9800	-0.146%	65,265	-0.208%
2026-04-28	48.2000	48.2100	48.0000	48.0500	-0.145%	76,682	-0.354%
2026-04-27	48.1700	48.1800	48.0810	48.1200	-0.049%	58,509	-0.499%
2026-04-24	48.2200	48.2200	48.0900	48.1436	+0.037%	48,808	-0.548%
2026-04-23	48.0200	48.2299	48.0200	48.1259	-0.009%	89,641	-0.511%
2026-04-22	48.2400	48.2400	48.0500	48.1300	+0.119%	99,151	-0.519%
2026-04-21	48.2300	48.2300	48.0000	48.0730	-0.491%	92,365	-0.401%
2026-04-20	48.2900	48.3699	48.2500	48.3100	+0.129%	86,655	-0.890%
2026-04-17	48.1800	48.3300	48.1800	48.2477	+0.257%	33,596	-0.762%
2026-04-16	48.0700	48.2100	48.0400	48.1241	+0.071%	53,062	-0.507%
2026-04-15	48.2000	48.2099	48.0200	48.0900	-0.104%	146,008	-0.437%
2026-04-14	48.2500	48.3000	48.0700	48.1400	0.000%	124,614	-0.540%
2026-04-13	48.0300	48.1999	48.0300	48.1400	+0.225%	176,070	-0.540%
2026-04-10	47.9700	48.0903	47.9700	48.0321	-0.203%	55,304	-0.317%
2026-04-09	48.1900	48.1900	48.0200	48.1300	+0.208%	78,888	-0.519%
2026-04-08	48.0900	48.2450	47.9300	48.0300	+0.418%	267,589	-0.312%
2026-04-07	47.7900	47.8900	47.7800	47.8300	-0.042%	168,696	+0.105%
2026-04-06	47.7900	47.9200	47.7900	47.8500	+0.126%	189,783	+0.063%
2026-04-02	47.7300	47.8500	47.6900	47.7900	+0.126%	102,718	+0.188%
2026-04-01	47.7500	47.8000	47.6600	47.7300	+0.400%	200,417	+0.314%
2026-03-31	47.4900	47.6700	47.4650	47.5400	+0.295%	96,159	+0.715%
2026-03-30	47.4400	47.4850	47.3700	47.4000	+0.233%	255,661	+1.013%
2026-03-27	47.2200	47.3300	47.0800	47.2900	-0.021%	210,535	+1.248%
2026-03-26	47.3500	47.4400	47.2800	47.3000	-0.609%	96,744	+1.226%
2026-03-25	47.7100	47.7100	47.4901	47.5900	+0.295%	145,920	+0.609%
2026-03-24	47.5600	47.7193	47.4200	47.4500	-0.649%	133,220	+0.906%
2026-03-23	47.7500	47.8400	47.6900	47.7600	+0.294%	109,908	+0.251%
2026-03-20	48.0700	48.0700	47.5850	47.6200	-0.878%	121,030	+0.546%
2026-03-19	48.1300	48.1300	47.9400	48.0417	-0.100%	185,308	-0.337%
2026-03-18	48.1300	48.2099	48.0745	48.0900	-0.114%	145,333	-0.437%
2026-03-17	48.2700	48.2700	48.1101	48.1447	+0.114%	34,189	-0.550%
2026-03-16	48.0100	48.2190	48.0100	48.0900	+0.026%	88,081	-0.437%
2026-03-13	47.9000	48.0900	47.9000	48.0773	+0.224%	175,815	-0.410%
2026-03-12	48.0100	48.0800	47.9200	47.9700	-0.208%	132,316	-0.188%
2026-03-11	48.2400	48.2400	48.0500	48.0700	-0.228%	124,318	-0.395%
2026-03-10	48.2100	48.3000	48.1300	48.1800	-0.135%	146,616	-0.623%
2026-03-09	48.3200	48.3200	48.1600	48.2452	+0.022%	154,042	-0.757%
2026-03-06	48.2700	48.2700	48.1210	48.2346	-0.032%	84,000	-0.735%
2026-03-05	48.2800	48.2800	48.1400	48.2498	-0.088%	128,948	-0.766%
2026-03-04	48.3400	48.3400	48.2200	48.2922	+0.098%	68,423	-0.854%
2026-03-03	48.3100	48.3250	48.1701	48.2450	-0.516%	108,703	-0.757%
2026-03-02	48.5000	48.5456	48.4800	48.4950	-0.196%	71,820	-1.268%
2026-02-27	48.7300	48.7300	48.5900	48.5900	0.000%	83,082	-1.461%
2026-02-26	48.5300	48.5900	48.5200	48.5900	+0.186%	91,136	-1.461%
2026-02-25	48.5000	48.5099	48.4508	48.5000	+0.062%	103,286	-1.278%
2026-02-24	48.4300	48.4800	48.4100	48.4700	+0.103%	65,948	-1.217%
2026-02-23	48.5200	48.5200	48.3900	48.4200	+0.093%	118,212	-1.115%
2026-02-20	48.4800	48.4800	48.3300	48.3751	-0.319%	97,736	-1.023%
2026-02-19	48.3900	48.5500	48.3900	48.5300	+0.072%	142,947	-1.339%
2026-02-18	48.5700	48.5700	48.4700	48.4950	-0.046%	76,344	-1.268%
2026-02-17	48.4300	48.5399	48.4300	48.5174	+0.098%	152,342	-1.314%
2026-02-13	48.4200	48.5000	48.4200	48.4700	+0.157%	162,160	-1.217%
2026-02-12	48.3600	48.4300	48.3429	48.3938	+0.161%	211,785	-1.062%
2026-02-11	48.3800	48.3800	48.2600	48.3159	-0.071%	125,607	-0.902%
2026-02-10	48.3900	48.4100	48.3400	48.3500	+0.155%	106,313	-0.972%
2026-02-09	48.2100	48.2900	48.2100	48.2750	+0.114%	100,236	-0.818%
2026-02-06	48.1800	48.2400	48.1800	48.2200	+0.014%	227,518	-0.705%
2026-02-05	48.2400	48.2400	48.1700	48.2133	+0.142%	163,259	-0.691%
2026-02-04	48.2300	48.2700	48.0900	48.1450	+0.094%	203,108	-0.550%
2026-02-03	48.1700	48.1800	48.0400	48.1000	0.000%	134,886	-0.457%
2026-02-02	48.0600	48.1200	48.0300	48.1000	+0.135%	104,106	-0.457%
2026-01-30	48.1000	48.1000	48.0100	48.0350	+0.094%	87,757	-0.323%
2026-01-29	48.0400	48.0400	47.9400	47.9900	-0.003%	60,635	-0.229%
2026-01-28	48.0400	48.0400	47.9200	47.9916	+0.035%	82,845	-0.233%
2026-01-27	47.9800	47.9883	47.9300	47.9746	+0.016%	73,961	-0.197%
2026-01-26	47.9300	48.0000	47.9300	47.9668	+0.044%	110,055	-0.181%
2026-01-23	47.9300	47.9600	47.9000	47.9458	+0.096%	91,336	-0.137%
2026-01-22	47.9000	47.9399	47.8600	47.9000	0.000%	246,696	-0.042%
2026-01-21	47.9500	47.9500	47.8000	47.9000	-0.250%	212,092	-0.042%
2026-01-20	48.0600	48.1500	47.9400	48.0200	-0.353%	140,944	-0.292%
2026-01-16	48.2000	48.2590	48.1650	48.1900	-0.021%	195,234	-0.643%
2026-01-15	48.3000	48.3000	48.1832	48.2000	-0.104%	85,717	-0.664%
2026-01-14	48.2000	48.2799	48.1863	48.2500	+0.187%	102,678	-0.767%
2026-01-13	48.2200	48.2299	48.1108	48.1600	+0.048%	83,453	-0.581%
2026-01-12	48.2000	48.2000	48.1000	48.1369	-0.089%	68,567	-0.534%
2026-01-09	48.2100	48.2100	48.1101	48.1800	+0.114%	82,924	-0.623%
2026-01-08	48.2100	48.2100	48.1100	48.1250	-0.114%	127,500	-0.509%
2026-01-07	48.0700	48.1800	48.0700	48.1800	+0.404%	100,512	-0.623%
2026-01-06	47.9500	48.0600	47.9000	47.9862	-0.008%	185,898	-0.221%
2026-01-05	47.9800	48.0524	47.9521	47.9901	+0.000%	108,733	-0.229%
2026-01-02	48.0100	48.0100	47.9101	47.9900	+0.116%	152,699	-0.229%
2025-12-31	47.9600	47.9634	47.8700	47.9344	+0.051%	142,327	-0.113%
2025-12-30	47.8200	47.9200	47.8187	47.9100	+0.010%	155,170	-0.063%
2025-12-29	47.8650	47.9138	47.8300	47.9050	+0.136%	90,532	-0.052%
2025-12-26	47.9000	47.9000	47.8100	47.8399	-0.028%	92,067	+0.084%
2025-12-24	47.8300	47.8925	47.8050	47.8534	+0.070%	60,876	+0.056%
2025-12-23	47.7700	47.8460	47.7628	47.8199	+0.010%	66,564	+0.126%
2025-12-22	47.8000	47.8500	47.7900	47.8150	+0.031%	101,139	+0.136%
2025-12-19	47.7400	47.8699	47.7400	47.8000	+0.084%	140,081	+0.167%
2025-12-18	47.8900	47.8900	47.7600	47.7600	+0.022%	115,146	+0.251%
2025-12-17	47.7300	47.8100	47.7200	47.7496	-0.064%	77,504	+0.273%
2025-12-16	47.7000	47.7900	47.7000	47.7803	+0.126%	112,871	+0.209%
2025-12-15	47.6300	47.7400	47.6300	47.7200	+0.062%	83,542	+0.335%
2025-12-12	47.7200	47.7482	47.6400	47.6905	-0.437%	99,077	+0.397%
2025-12-11	47.9000	47.9559	47.8700	47.9000	+0.043%	54,219	-0.042%
2025-12-10	47.8000	47.9000	47.8000	47.8794	+0.145%	139,664	+0.001%
2025-12-09	47.9300	47.9300	47.7800	47.8100	-0.063%	94,041	+0.146%
2025-12-08	47.8100	47.8700	47.7928	47.8400	+0.021%	130,961	+0.084%
2025-12-05	47.8900	47.8900	47.7700	47.8300	-0.041%	81,621	+0.105%
2025-12-04	48.1000	48.1000	47.7700	47.8494	-0.008%	54,566	+0.064%
2025-12-03	47.8600	47.9300	47.7900	47.8531	-0.004%	157,101	+0.056%
2025-12-02	47.9700	47.9700	47.8100	47.8550	-0.136%	94,279	+0.052%
2025-12-01	47.9800	47.9800	47.8050	47.9200	-0.167%	69,957	-0.083%
2025-11-28	48.0800	48.0800	47.9600	48.0000	0.000%	24,362	-0.250%
2025-11-26	48.0500	48.0500	47.9400	48.0000	+0.104%	56,577	-0.250%
2025-11-25	47.9900	48.0100	47.8801	47.9500	-0.003%	76,994	-0.146%
2025-11-24	48.1000	48.1000	47.9000	47.9515	+0.006%	130,735	-0.149%
2025-11-21	48.0700	48.0700	47.9242	47.9484	-0.254%	64,342	-0.143%
2025-11-20	48.0700	48.1700	48.0100	48.0704	+0.001%	85,008	-0.396%
2025-11-19	48.1100	48.1400	48.0000	48.0700	-0.073%	44,225	-0.395%
2025-11-18	48.1400	48.2094	48.0401	48.1052	+0.157%	113,376	-0.468%
2025-11-17	48.0200	48.1000	48.0000	48.0300	+0.188%	87,220	-0.312%
2025-11-14	48.0400	48.0700	47.9300	47.9400	-0.167%	130,568	-0.125%
2025-11-13	48.1700	48.1700	47.9809	48.0200	-0.177%	56,276	-0.292%
2025-11-12	48.2900	48.2900	48.0400	48.1050	-0.143%	37,108	-0.468%
2025-11-11	48.1700	48.2000	48.0547	48.1741	+0.351%	60,657	-0.610%
2025-11-10	48.0900	48.0900	47.9454	48.0056	-0.082%	62,753	-0.262%
2025-11-07	47.8100	48.1017	47.8100	48.0450	+0.090%	61,301	-0.343%
2025-11-06	47.8800	48.0399	47.8800	48.0018	+0.129%	120,872	-0.254%
2025-11-05	47.9500	48.0898	47.9000	47.9400	-0.229%	61,369	-0.125%
2025-11-04	47.8800	48.1119	47.8800	48.0500	+0.156%	67,001	-0.354%
2025-11-03	47.8900	48.0600	47.8900	47.9750	-0.177%	92,763	-0.198%
2025-10-31	48.2800	48.2800	47.9325	48.0600	+0.042%	57,337	-0.375%
2025-10-30	48.0200	48.0500	47.8950	48.0400	+0.062%	90,145	-0.333%
2025-10-29	48.0700	48.1499	47.9501	48.0100	-0.177%	66,670	-0.271%
2025-10-28	48.2300	48.2300	48.0314	48.0951	-0.083%	115,126	-0.447%
2025-10-27	48.2000	48.2000	48.0846	48.1351	+0.021%	59,552	-0.530%
2025-10-24	47.9900	48.1900	47.9900	48.1250	+0.073%	71,988	-0.509%
2025-10-23	48.1200	48.1200	48.0000	48.0900	-0.021%	64,772	-0.437%
2025-10-22	47.9400	48.1890	47.9400	48.1000	+0.083%	51,418	-0.457%
2025-10-21	48.1700	48.1700	47.8800	48.0600	-0.332%	111,679	-0.375%
2025-10-20	48.2900	48.2900	48.1394	48.2200	+0.166%	48,576	-0.705%
2025-10-17	48.1000	48.1700	48.0347	48.1400	+0.096%	39,510	-0.540%
2025-10-16	48.1200	48.1689	48.0053	48.0938	+0.258%	69,816	-0.445%
2025-10-15	48.0000	48.0050	47.8764	47.9700	+0.144%	69,145	-0.188%
2025-10-14	47.9700	47.9711	47.8805	47.9010	-0.144%	97,457	-0.044%
2025-10-13	47.8200	47.9700	47.7301	47.9700	+0.335%	54,196	-0.188%
2025-10-10	47.8300	47.8399	47.7110	47.8100	+0.325%	54,449	+0.146%
2025-10-09	47.7000	47.7000	47.5800	47.6550	+0.039%	76,248	+0.472%
2025-10-08	47.6700	47.6800	47.5730	47.6363	+0.181%	108,489	+0.512%
2025-10-07	47.5800	47.6500	47.4900	47.5500	-0.034%	165,175	+0.694%
2025-10-06	47.7300	47.7300	47.4901	47.5662	-0.061%	114,766	+0.660%
2025-10-03	47.6800	47.6900	47.5100	47.5950	+0.089%	134,801	+0.599%
2025-10-02	47.4500	47.6000	47.4500	47.5528	+0.016%	235,369	+0.688%
2025-10-01	47.6200	47.6900	47.4900	47.5453	+0.074%	207,648	+0.704%
2025-09-30	47.5500	47.5800	47.3600	47.5100	+0.063%	109,897	+0.779%
2025-09-29	47.5300	47.5300	47.3600	47.4800	+0.148%	152,284	+0.842%
2025-09-26	47.4600	47.4600	47.3318	47.4100	+0.137%	53,833	+0.991%
2025-09-25	47.3400	47.4000	47.3000	47.3450	-0.547%	51,688	+1.130%
2025-09-24	47.7900	47.7900	47.5210	47.6054	-0.091%	73,915	+0.577%
2025-09-23	47.5900	47.7400	47.5800	47.6486	-0.097%	109,859	+0.486%
2025-09-22	47.5900	47.7400	47.5900	47.6950	-0.052%	77,459	+0.388%
2025-09-19	47.8000	47.8200	47.5750	47.7200	-0.042%	102,047	+0.335%
2025-09-18	47.7600	47.7600	47.5900	47.7400	-0.042%	81,529	+0.293%
2025-09-17	47.8700	47.9000	47.6800	47.7600	+0.113%	105,371	+0.251%
2025-09-16	47.6800	47.7600	47.6100	47.7062	+0.160%	133,027	+0.364%
2025-09-15	47.5400	47.6600	47.5400	47.6300	+0.186%	74,789	+0.525%
2025-09-12	47.6900	47.6900	47.4800	47.5416	-0.111%	64,318	+0.712%
2025-09-11	47.2600	47.6100	47.2600	47.5942	+0.505%	218,470	+0.600%
2025-09-10	47.1100	47.4100	47.1100	47.3550	+0.403%	78,100	+1.109%
2025-09-09	47.0400	47.2240	47.0400	47.1650	-0.051%	66,507	+1.516%
2025-09-08	46.9800	47.2050	46.9600	47.1891	+0.778%	92,305	+1.464%
2025-09-05	46.7000	46.8700	46.7000	46.8250	+0.775%	122,481	+2.253%
2025-09-04	46.4000	46.5099	46.3550	46.4650	+0.375%	92,553	+3.045%
2025-09-03	46.1300	46.3600	46.1300	46.2916	+0.274%	76,317	+3.431%
2025-09-02	46.0300	46.2586	46.0300	46.1650	-0.114%	90,816	+3.715%
2025-08-29	46.4400	46.4400	46.1705	46.2177	-0.027%	198,942	+3.597%
2025-08-28	46.0300	46.2930	46.0300	46.2300	+0.065%	73,030	+3.569%
2025-08-27	46.1800	46.2302	46.1000	46.2001	-0.043%	60,669	+3.636%
2025-08-26	46.2200	46.2577	46.0807	46.2200	+0.195%	105,907	+3.592%
2025-08-25	46.2200	46.2200	46.0950	46.1300	-0.119%	66,001	+3.794%
2025-08-22	45.9800	46.2556	45.9800	46.1850	+0.369%	72,891	+3.670%
2025-08-21	46.1700	46.1700	45.9393	46.0150	-0.605%	80,957	+4.053%
2025-08-20	46.3500	46.3500	46.2109	46.2950	+0.065%	157,401	+3.424%
2025-08-19	46.3000	46.3200	46.2208	46.2650	-0.022%	132,140	+3.491%
2025-08-18	46.3800	46.3800	46.2301	46.2750	+0.032%	78,383	+3.468%
2025-08-15	46.4400	46.4400	46.1900	46.2600	-0.130%	66,725	+3.502%
2025-08-14	46.4600	46.4600	46.2821	46.3200	-0.203%	87,453	+3.368%
2025-08-13	46.2800	46.4700	46.2800	46.4141	+0.095%	112,838	+3.158%
2025-08-12	46.3800	46.4059	46.3100	46.3700	-0.041%	83,653	+3.256%
2025-08-11	46.2300	46.5500	46.2300	46.3892	+0.149%	97,074	+3.214%
2025-08-08	46.3000	46.3400	46.2101	46.3200	-0.033%	115,888	+3.368%
2025-08-07	46.2300	46.4000	46.2300	46.3354	+0.031%	136,760	+3.334%
2025-08-06	46.3800	46.5000	46.2200	46.3209	-0.310%	98,881	+3.366%
2025-08-05	46.4500	46.5100	46.3400	46.4650	+0.162%	73,791	+3.045%
2025-08-04	46.4500	46.4700	46.3507	46.3900	-0.043%	126,318	+3.212%
2025-08-01	46.1900	46.4400	46.1900	46.4100	+0.771%	64,383	+3.167%
2025-07-31	46.2000	46.2000	46.0126	46.0550	+0.054%	65,678	+3.963%
2025-07-30	46.0600	46.0700	45.9400	46.0300	-0.130%	64,634	+4.019%
2025-07-29	46.0300	46.1200	45.9719	46.0899	+0.290%	141,858	+3.884%
2025-07-28	45.8900	46.0600	45.8500	45.9568	-0.086%	143,383	+4.185%
2025-07-25	45.8700	46.0400	45.8526	45.9963	+0.177%	53,161	+4.095%
2025-07-24	46.0400	46.0400	45.8300	45.9150	-0.137%	53,502	+4.280%
2025-07-23	46.1100	46.1100	45.9100	45.9780	-0.167%	34,100	+4.137%
2025-07-22	46.0330	46.0900	46.0101	46.0550	-0.376%	22,524	+3.963%
2025-07-21	46.0600	46.3500	46.0600	46.2287	+0.332%	47,825	+3.572%
2025-07-18	46.0200	46.1700	46.0200	46.0756	-0.252%	97,881	+3.916%
2025-07-17	46.1300	46.3200	46.0302	46.1922	-0.287%	131,787	+3.654%
2025-07-16	46.4400	46.4700	46.3100	46.3250	-0.248%	78,885	+3.357%
2025-07-15	46.7200	46.7200	46.3333	46.4400	-0.151%	95,944	+3.101%
2025-07-14	46.7800	46.7800	46.3800	46.5100	-0.064%	164,929	+2.946%
2025-07-11	46.7800	46.7800	46.4375	46.5400	-0.364%	133,759	+2.879%
2025-07-10	46.8300	46.8300	46.6400	46.7100	+0.043%	44,673	+2.505%
2025-07-09	46.8900	46.8900	46.6400	46.6900	+0.043%	54,384	+2.549%
2025-07-08	46.5900	46.7467	46.5900	46.6700	-0.021%	121,714	+2.593%
2025-07-07	46.7000	46.7650	46.5800	46.6800	-0.235%	91,767	+2.571%
2025-07-03	46.7100	46.8200	46.6800	46.7900	+0.118%	43,686	+2.330%
2025-07-02	46.7300	46.8300	46.6201	46.7350	+0.075%	65,877	+2.450%
2025-07-01	46.7000	46.8600	46.6700	46.7000	0.000%	52,532	+2.527%
2025-06-30	46.7000	46.7000	46.6400	46.7000	+0.086%	138,308	+2.527%
2025-06-27	46.6900	46.7000	46.5601	46.6600	+0.043%	49,419	+2.615%
2025-06-26	46.7500	46.7500	46.5750	46.6400	-0.342%	53,371	+2.659%
2025-06-25	46.7900	46.8100	46.6906	46.8000	-0.021%	65,178	+2.308%
2025-06-24	46.8400	46.8669	46.7400	46.8100	-0.053%	95,501	+2.286%
2025-06-23	46.5200	46.8799	46.5200	46.8350	+0.139%	84,214	+2.231%
2025-06-20	46.9000	46.9000	46.6700	46.7700	+0.257%	65,709	+2.373%
2025-06-18	46.5600	46.8350	46.5600	46.6500	-0.128%	115,541	+2.637%
2025-06-17	46.4600	46.7600	46.4600	46.7100	+0.172%	106,271	+2.505%
2025-06-16	46.6300	46.7197	46.5400	46.6300	+0.021%	88,301	+2.681%
2025-06-13	46.8100	46.8100	46.5200	46.6200	-0.193%	59,330	+2.703%
2025-06-12	46.4000	46.8200	46.4000	46.7100	+0.301%	55,351	+2.505%
2025-06-11	46.6100	46.6289	46.4100	46.5700	+0.280%	177,132	+2.813%
2025-06-10	46.3400	46.5499	46.3400	46.4400	0.000%	92,070	+3.101%
2025-06-09	46.2000	46.5493	46.2000	46.4400	+0.281%	71,865	+3.101%
2025-06-06	46.4200	46.4662	46.3100	46.3100	-0.409%	74,424	+3.390%
2025-06-05	46.6900	46.6900	46.4200	46.5000	-0.022%	86,322	+2.968%
2025-06-04	46.5400	46.5791	46.4118	46.5100	+0.367%	67,814	+2.946%
2025-06-03	46.3900	46.4600	46.3000	46.3400	-0.172%	74,407	+3.323%
2025-06-02	46.8100	46.8100	46.3205	46.4200	-0.215%	89,725	+3.145%
2025-05-30	46.6800	46.6803	46.4701	46.5200	-0.449%	58,282	+2.923%
2025-05-29	46.6800	46.7400	46.5807	46.7300	+0.150%	50,461	+2.461%
2025-05-28	46.3500	46.6600	46.3500	46.6600	-0.064%	142,945	+2.615%
2025-05-27	46.6800	46.7150	46.5100	46.6900	+0.430%	113,485	+2.549%
2025-05-23	46.2400	46.6100	46.2400	46.4900	+0.216%	92,464	+2.990%
2025-05-22	46.5700	46.5700	46.3301	46.3900	-0.194%	66,206	+3.212%
2025-05-21	46.8100	46.8100	46.3800	46.4800	-0.832%	194,062	+3.012%
2025-05-20	46.7600	46.9300	46.7500	46.8700	-0.107%	62,871	+2.155%
2025-05-19	46.7300	47.0343	46.7000	46.9200	-0.043%	87,194	+2.046%
2025-05-16	46.8900	47.0499	46.8600	46.9400	-0.106%	93,151	+2.003%
2025-05-15	46.9500	47.0399	46.7501	46.9900	+0.492%	132,534	+1.894%
2025-05-14	46.7300	46.9000	46.7300	46.7600	-0.447%	183,860	+2.395%
2025-05-13	46.9100	46.9800	46.7943	46.9700	+0.235%	83,018	+1.937%
2025-05-12	46.9300	46.9300	46.7500	46.8600	-0.021%	58,537	+2.177%
2025-05-09	46.7500	46.9699	46.7500	46.8700	0.000%	60,393	+2.155%
2025-05-08	46.7400	47.0790	46.7400	46.8700	-0.064%	115,826	+2.155%
2025-05-07	46.9300	47.0150	46.7300	46.9000	-0.076%	81,257	+2.090%
2025-05-06	46.8000	46.9700	46.6300	46.9359	+0.400%	35,631	+2.011%
2025-05-05	46.9000	46.9000	46.6700	46.7491	-0.119%	87,369	+2.419%
2025-05-02	46.6600	46.8800	46.6600	46.8050	-0.203%	153,055	+2.297%
2025-05-01	47.1500	47.1500	46.8000	46.9000	-0.043%	535,080	+2.090%
2025-04-30	46.9900	46.9900	46.7400	46.9200	+0.579%	170,110	+2.046%
2025-04-29	46.5900	46.8099	46.5500	46.6500	-0.064%	162,319	+2.637%
2025-04-28	46.3600	46.6900	46.3600	46.6800	+0.430%	320,540	+2.571%
2025-04-25	46.3400	46.6083	46.3400	46.4800	+0.302%	87,026	+3.012%
2025-04-24	46.4900	46.5900	46.3113	46.3400	+0.521%	195,099	+3.323%
2025-04-23	46.2500	46.6400	46.0632	46.1000	+0.261%	162,406	+3.861%
2025-04-22	46.0200	46.1300	45.7400	45.9800	-0.347%	262,715	+4.132%
2025-04-21	46.2600	46.6600	45.9950	46.1400	-0.625%	326,525	+3.771%
2025-04-17	46.5400	46.7300	46.3800	46.4300	+0.129%	136,003	+3.123%
2025-04-16	46.8100	46.8100	46.2800	46.3700	-0.194%	180,145	+3.256%
2025-04-15	46.6000	46.6000	46.3408	46.4600	+0.043%	91,916	+3.056%
2025-04-14	46.2400	46.7500	46.0101	46.4400	+1.176%	239,686	+3.101%
2025-04-11	46.5100	46.5100	45.4600	45.9000	-1.312%	123,761	+4.314%
2025-04-10	46.8400	47.2800	46.3100	46.5100	+0.237%	280,892	+2.946%
2025-04-09	45.0600	46.5400	44.8000	46.4000	-0.172%	307,172	+3.190%
2025-04-08	46.5000	46.8599	46.0150	46.4800	-1.106%	470,475	+3.012%
2025-04-07	47.9400	48.2100	46.4900	47.0000	-2.611%	493,551	+1.872%
2025-04-04	48.6500	48.6500	48.1300	48.2600	+0.083%	88,250	-0.787%
2025-04-03	48.3100	48.3100	48.1200	48.2200	+0.773%	101,598	-0.705%
2025-04-02	47.8600	48.1000	47.8000	47.8500	-0.437%	65,682	+0.063%
2025-04-01	47.9900	48.2300	47.8907	48.0600	+0.533%	90,304	-0.375%
2025-03-31	47.9200	47.9200	47.7039	47.8051	+0.032%	58,846	+0.157%
2025-03-28	47.8200	47.8500	47.6300	47.7900	+0.674%	76,534	+0.188%
2025-03-27	47.6200	47.6200	47.4400	47.4700	-0.794%	81,846	+0.864%
2025-03-26	47.8700	48.0400	47.8059	47.8500	-0.437%	47,272	+0.063%
2025-03-25	48.2900	48.2900	48.0401	48.0600	-0.125%	63,250	-0.375%
2025-03-24	48.1500	48.3000	48.0701	48.1200	-0.322%	103,944	-0.499%
2025-03-21	48.5300	48.5300	48.2200	48.2754	-0.278%	34,355	-0.819%
2025-03-20	48.6100	48.6100	48.3400	48.4100	+0.332%	48,988	-1.095%
2025-03-19	48.1500	49.0499	48.1110	48.2500	-0.124%	43,777	-0.767%
2025-03-18	48.3300	48.4300	48.2300	48.3100	+0.124%	81,039	-0.890%
2025-03-17	48.1100	48.3530	48.1100	48.2500	+0.145%	79,533	-0.767%
2025-03-14	48.2745	48.2956	48.1500	48.1800	-0.186%	75,975	-0.623%
2025-03-13	48.3100	48.3200	48.0712	48.2700	-0.021%	107,546	-0.808%
2025-03-12	48.4100	48.4900	48.1900	48.2800	-0.433%	36,317	-0.829%
2025-03-11	48.7700	48.7700	48.3700	48.4900	-0.308%	43,157	-1.258%
2025-03-10	48.3800	48.6899	48.3800	48.6400	+0.206%	43,609	-1.563%
2025-03-07	48.7800	48.7800	48.4490	48.5400	+0.082%	58,238	-1.360%
2025-03-06	48.6500	48.6500	48.4469	48.5000	-0.206%	60,232	-1.278%
2025-03-05	48.6900	48.8300	48.5388	48.6000	+0.021%	46,069	-1.481%
2025-03-04	48.7800	48.8948	48.5601	48.5900	-0.451%	137,444	-1.461%
2025-03-03	48.8000	48.8590	48.7450	48.8100	+0.020%	49,905	-1.905%
2025-02-28	48.8300	48.8590	48.7422	48.8000	-0.082%	182,816	-1.885%
2025-02-27	48.7500	48.8400	48.6890	48.8400	+0.102%	57,956	-1.966%
2025-02-26	48.7400	48.8791	48.7000	48.7900	-0.082%	57,600	-1.865%
2025-02-25	48.8000	48.8700	48.7000	48.8300	+0.432%	48,005	-1.946%
2025-02-24	48.6000	48.6399	48.4701	48.6200	+0.103%	85,973	-1.522%
2025-02-21	48.3100	48.7250	48.3100	48.5700	+0.041%	58,734	-1.421%
2025-02-20	48.5200	48.6400	48.5100	48.5500	+0.144%	132,631	-1.380%
2025-02-19	48.3500	48.5300	48.3500	48.4800	+0.124%	84,276	-1.238%