FTQI
First Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:05:09 PM EDT
22.36USD+0.314%(+0.07)248,904
22.36Bid22.37Ask0.01SpreadFTQI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.28 | 22.36 | 22.27 | 22.36 | +0.314% | 248,904 | 0.000% |
| 2026-10-02 | 22.25 | 22.29 | 22.23 | 22.29 | +0.405% | 270,758 | +0.314% |
| 2026-10-01 | 22.20 | 22.21 | 22.09 | 22.20 | +0.181% | 424,712 | +0.721% |
| 2026-09-30 | 22.20 | 22.22 | 22.15 | 22.16 | +0.090% | 299,559 | +0.903% |
| 2026-09-29 | 22.23 | 22.24 | 22.08 | 22.14 | -0.135% | 397,612 | +0.994% |
| 2026-09-28 | 22.20 | 22.21 | 22.11 | 22.17 | -0.270% | 235,887 | +0.857% |
| 2026-09-25 | 22.30 | 22.30 | 22.18 | 22.23 | -0.180% | 427,283 | +0.585% |
| 2026-09-24 | 22.19 | 22.27 | 22.16 | 22.27 | -0.802% | 296,564 | +0.404% |
| 2026-09-23 | 22.49 | 22.49 | 22.42 | 22.45 | -0.133% | 274,968 | -0.401% |
| 2026-09-22 | 22.55 | 22.55 | 22.43 | 22.48 | +0.045% | 653,864 | -0.534% |
| 2026-09-21 | 22.44 | 22.47 | 22.40 | 22.47 | +0.762% | 308,100 | -0.490% |
| 2026-09-18 | 22.21 | 22.30 | 22.17 | 22.30 | +0.315% | 238,443 | +0.269% |
| 2026-09-17 | 22.14 | 22.23 | 22.11 | 22.23 | +1.368% | 221,139 | +0.585% |
| 2026-09-16 | 22.04 | 22.09 | 21.82 | 21.93 | -0.182% | 255,006 | +1.961% |
| 2026-09-15 | 22.01 | 22.01 | 21.89 | 21.97 | -0.136% | 310,353 | +1.775% |
| 2026-09-14 | 21.91 | 22.06 | 21.86 | 22.00 | -0.452% | 503,866 | +1.636% |
| 2026-09-11 | 21.99 | 22.11 | 21.99 | 22.10 | +1.052% | 1,201,839 | +1.176% |
| 2026-09-10 | 21.86 | 21.95 | 21.85 | 21.87 | -0.726% | 2,671,245 | +2.241% |
| 2026-09-09 | 22.07 | 22.07 | 22.00 | 22.03 | -0.317% | 206,157 | +1.498% |
| 2026-09-08 | 22.15 | 22.15 | 22.05 | 22.10 | -0.090% | 185,726 | +1.176% |
| 2026-09-04 | 22.12 | 22.13 | 22.07 | 22.12 | 0.000% | 180,314 | +1.085% |
| 2026-09-03 | 21.97 | 22.12 | 21.95 | 22.12 | +0.912% | 260,905 | +1.085% |
| 2026-09-02 | 21.90 | 21.92 | 21.82 | 21.92 | +0.274% | 157,284 | +2.007% |
| 2026-09-01 | 21.85 | 21.93 | 21.79 | 21.86 | -0.410% | 196,206 | +2.287% |
| 2026-08-31 | 21.94 | 21.96 | 21.86 | 21.95 | -0.046% | 223,106 | +1.868% |
| 2026-08-28 | 22.06 | 22.08 | 21.93 | 21.96 | -0.543% | 214,969 | +1.821% |
| 2026-08-27 | 22.05 | 22.08 | 21.99 | 22.08 | +0.364% | 283,154 | +1.268% |
| 2026-08-26 | 21.88 | 22.02 | 21.88 | 22.00 | +0.228% | 245,074 | +1.636% |
| 2026-08-25 | 21.96 | 21.96 | 21.86 | 21.95 | +0.504% | 248,507 | +1.868% |
| 2026-08-24 | 21.95 | 21.95 | 21.77 | 21.84 | -0.410% | 270,144 | +2.381% |
| 2026-08-21 | 21.88 | 21.93 | 21.82 | 21.93 | -0.363% | 426,931 | +1.961% |
| 2026-08-20 | 22.10 | 22.15 | 22.00 | 22.01 | -0.677% | 431,206 | +1.590% |
| 2026-08-19 | 22.28 | 22.28 | 22.12 | 22.16 | -0.270% | 285,290 | +0.903% |
| 2026-08-18 | 22.38 | 22.38 | 22.19 | 22.22 | -1.024% | 165,779 | +0.630% |
| 2026-08-17 | 22.44 | 22.46 | 22.38 | 22.45 | +0.223% | 227,423 | -0.401% |
| 2026-08-14 | 22.36 | 22.41 | 22.33 | 22.40 | +0.269% | 225,761 | -0.179% |
| 2026-08-13 | 22.30 | 22.35 | 22.27 | 22.34 | +0.134% | 191,679 | +0.090% |
| 2026-08-12 | 22.24 | 22.31 | 22.24 | 22.31 | +0.631% | 161,289 | +0.224% |
| 2026-08-11 | 22.23 | 22.23 | 22.13 | 22.17 | -0.045% | 198,092 | +0.857% |
| 2026-08-10 | 22.19 | 22.22 | 22.16 | 22.18 | -0.180% | 193,891 | +0.812% |
| 2026-08-07 | 22.22 | 22.23 | 22.11 | 22.22 | +0.589% | 171,400 | +0.630% |
| 2026-08-06 | 22.15 | 22.17 | 22.07 | 22.09 | -0.361% | 133,733 | +1.222% |
| 2026-08-05 | 22.27 | 22.27 | 22.16 | 22.17 | -0.180% | 248,384 | +0.857% |
| 2026-08-04 | 22.00 | 22.24 | 22.00 | 22.21 | +1.694% | 202,424 | +0.675% |
| 2026-08-03 | 21.68 | 21.87 | 21.57 | 21.84 | +0.784% | 178,977 | +2.381% |
| 2026-07-31 | 21.76 | 21.77 | 21.45 | 21.67 | +0.464% | 236,097 | +3.184% |
| 2026-07-30 | 21.36 | 21.59 | 21.36 | 21.57 | +1.602% | 206,567 | +3.662% |
| 2026-07-29 | 21.55 | 21.66 | 21.20 | 21.23 | -1.485% | 186,741 | +5.323% |
| 2026-07-28 | 21.65 | 21.65 | 21.34 | 21.55 | -0.737% | 293,852 | +3.759% |
| 2026-07-27 | 21.84 | 21.91 | 21.53 | 21.71 | -0.184% | 406,867 | +2.994% |
| 2026-07-24 | 21.77 | 21.88 | 21.68 | 21.75 | -0.229% | 1,078,181 | +2.805% |
| 2026-07-23 | 21.82 | 21.92 | 21.70 | 21.80 | -1.044% | 2,247,097 | +2.569% |
| 2026-07-22 | 22.00 | 22.08 | 21.98 | 22.03 | -0.226% | 212,624 | +1.498% |
| 2026-07-21 | 21.99 | 22.08 | 21.93 | 22.08 | +0.227% | 233,492 | +1.268% |
| 2026-07-20 | 22.20 | 22.25 | 22.02 | 22.03 | -0.181% | 362,025 | +1.498% |
| 2026-07-17 | 22.12 | 22.15 | 21.56 | 22.07 | -0.361% | 204,254 | +1.314% |
| 2026-07-16 | 22.24 | 22.26 | 22.06 | 22.15 | -0.717% | 239,612 | +0.948% |
| 2026-07-15 | 22.35 | 22.37 | 22.16 | 22.31 | +0.090% | 214,111 | +0.224% |
| 2026-07-14 | 22.34 | 22.36 | 22.22 | 22.29 | +0.451% | 249,909 | +0.314% |
| 2026-07-13 | 22.29 | 22.29 | 22.15 | 22.19 | -0.671% | 177,027 | +0.766% |
| 2026-07-10 | 22.30 | 22.34 | 22.22 | 22.34 | +0.359% | 206,473 | +0.090% |
| 2026-07-09 | 22.17 | 22.27 | 22.13 | 22.26 | +0.861% | 197,893 | +0.449% |
| 2026-07-08 | 21.98 | 22.09 | 21.86 | 22.07 | +0.273% | 335,952 | +1.314% |
| 2026-07-07 | 22.12 | 22.12 | 21.91 | 22.01 | -0.766% | 808,156 | +1.590% |
| 2026-07-06 | 22.08 | 22.20 | 22.08 | 22.18 | +1.048% | 205,922 | +0.812% |
| 2026-07-02 | 22.11 | 22.15 | 21.82 | 21.95 | -0.544% | 205,163 | +1.868% |
| 2026-07-01 | 22.10 | 22.12 | 21.97 | 22.07 | -0.091% | 159,581 | +1.314% |
| 2026-06-30 | 21.98 | 22.10 | 21.95 | 22.09 | +0.730% | 222,981 | +1.222% |
| 2026-06-29 | 21.78 | 21.94 | 21.66 | 21.93 | +1.387% | 198,387 | +1.961% |
| 2026-06-26 | 21.63 | 21.72 | 21.54 | 21.63 | -0.368% | 186,727 | +3.375% |
| 2026-06-25 | 21.92 | 21.92 | 21.66 | 21.71 | -1.093% | 265,538 | +2.994% |
| 2026-06-24 | 21.99 | 22.09 | 21.86 | 21.95 | 0.000% | 251,476 | +1.868% |
| 2026-06-23 | 21.93 | 22.07 | 21.88 | 21.95 | -0.903% | 228,150 | +1.868% |
| 2026-06-22 | 22.14 | 22.19 | 22.08 | 22.15 | +0.317% | 183,718 | +0.948% |
| 2026-06-18 | 22.10 | 22.14 | 21.99 | 22.08 | +0.546% | 227,142 | +1.268% |
| 2026-06-17 | 22.07 | 22.11 | 21.90 | 21.96 | -0.498% | 183,725 | +1.821% |
| 2026-06-16 | 22.11 | 22.11 | 22.04 | 22.07 | -0.045% | 205,332 | +1.314% |
| 2026-06-15 | 22.23 | 22.23 | 22.05 | 22.08 | +0.684% | 264,074 | +1.268% |
| 2026-06-12 | 21.80 | 21.95 | 21.77 | 21.93 | +0.642% | 263,835 | +1.961% |
| 2026-06-11 | 21.54 | 21.83 | 21.48 | 21.79 | +1.727% | 325,851 | +2.616% |
| 2026-06-10 | 21.63 | 21.70 | 21.40 | 21.42 | -1.017% | 223,352 | +4.388% |
| 2026-06-09 | 21.79 | 21.86 | 21.24 | 21.64 | -0.322% | 203,694 | +3.327% |
| 2026-06-08 | 21.85 | 21.86 | 21.70 | 21.71 | +0.231% | 199,681 | +2.994% |
| 2026-06-05 | 21.97 | 21.97 | 21.62 | 21.66 | -1.590% | 218,478 | +3.232% |
| 2026-06-04 | 21.94 | 22.04 | 21.90 | 22.01 | +0.228% | 114,473 | +1.590% |
| 2026-06-03 | 21.95 | 22.01 | 21.92 | 21.96 | +0.091% | 223,022 | +1.821% |
| 2026-06-02 | 21.87 | 21.95 | 21.84 | 21.94 | +0.412% | 140,932 | +1.914% |
| 2026-06-01 | 21.87 | 21.89 | 21.78 | 21.85 | -0.319% | 135,962 | +2.334% |
| 2026-05-29 | 21.95 | 21.96 | 21.84 | 21.92 | -0.046% | 195,176 | +2.007% |
| 2026-05-28 | 21.89 | 21.95 | 21.79 | 21.93 | +0.366% | 259,399 | +1.961% |
| 2026-05-27 | 21.81 | 21.94 | 21.79 | 21.85 | +0.275% | 129,139 | +2.334% |
| 2026-05-26 | 21.73 | 21.80 | 21.72 | 21.79 | +0.786% | 162,874 | +2.616% |
| 2026-05-22 | 21.70 | 21.71 | 21.61 | 21.62 | +0.093% | 136,560 | +3.423% |
| 2026-05-21 | 21.54 | 21.63 | 21.42 | 21.60 | -0.507% | 130,308 | +3.519% |
| 2026-05-20 | 21.61 | 21.72 | 21.54 | 21.71 | +0.883% | 224,545 | +2.994% |
| 2026-05-19 | 21.45 | 21.57 | 21.36 | 21.52 | -0.324% | 216,428 | +3.903% |
| 2026-05-18 | 21.65 | 21.66 | 21.45 | 21.59 | -0.046% | 187,806 | +3.566% |
| 2026-05-15 | 21.63 | 21.64 | 21.52 | 21.60 | -0.598% | 250,814 | +3.519% |
| 2026-05-14 | 21.66 | 21.81 | 21.66 | 21.73 | +0.555% | 314,046 | +2.899% |
| 2026-05-13 | 21.59 | 21.63 | 21.51 | 21.61 | +0.232% | 208,281 | +3.471% |
| 2026-05-12 | 21.54 | 21.58 | 21.41 | 21.56 | +0.046% | 288,496 | +3.711% |
| 2026-05-11 | 21.53 | 21.56 | 21.48 | 21.55 | +0.233% | 185,177 | +3.759% |
| 2026-05-08 | 21.54 | 21.54 | 21.44 | 21.50 | +0.093% | 135,947 | +4.000% |
| 2026-05-07 | 21.53 | 21.53 | 21.38 | 21.48 | 0.000% | 157,061 | +4.097% |
| 2026-05-06 | 21.57 | 21.57 | 21.43 | 21.48 | +0.609% | 293,313 | +4.097% |
| 2026-05-05 | 21.35 | 21.35 | 21.27 | 21.35 | +0.282% | 358,654 | +4.731% |
| 2026-05-04 | 21.32 | 21.33 | 21.23 | 21.29 | 0.000% | 120,268 | +5.026% |
| 2026-05-01 | 21.29 | 21.32 | 21.25 | 21.29 | +0.283% | 318,552 | +5.026% |
| 2026-04-30 | 21.18 | 21.23 | 21.06 | 21.23 | +0.903% | 226,401 | +5.323% |
| 2026-04-29 | 21.02 | 21.08 | 20.96 | 21.04 | +0.143% | 247,678 | +6.274% |
| 2026-04-28 | 20.99 | 21.03 | 20.92 | 21.01 | -0.474% | 578,502 | +6.426% |
| 2026-04-27 | 21.16 | 21.20 | 21.05 | 21.11 | -0.189% | 542,230 | +5.921% |
| 2026-04-24 | 21.12 | 21.24 | 21.04 | 21.15 | +0.906% | 1,536,574 | +5.721% |
| 2026-04-23 | 21.07 | 21.07 | 20.86 | 20.96 | -0.475% | 3,739,680 | +6.679% |
| 2026-04-22 | 21.09 | 21.09 | 20.99 | 21.06 | +0.717% | 252,292 | +6.173% |
| 2026-04-21 | 21.06 | 21.06 | 20.91 | 20.91 | -1.414% | 161,688 | +6.934% |
| 2026-04-20 | 21.26 | 21.26 | 21.13 | 21.21 | -0.329% | 281,242 | +5.422% |
| 2026-04-17 | 21.20 | 21.28 | 21.15 | 21.28 | +0.758% | 192,645 | +5.075% |
| 2026-04-16 | 21.10 | 21.12 | 21.01 | 21.12 | +0.380% | 198,913 | +5.871% |
| 2026-04-15 | 21.02 | 21.04 | 20.97 | 21.04 | +0.190% | 152,149 | +6.274% |
| 2026-04-14 | 20.88 | 21.03 | 20.88 | 21.00 | +0.527% | 142,312 | +6.476% |
| 2026-04-13 | 20.76 | 20.90 | 20.75 | 20.89 | +0.433% | 297,626 | +7.037% |
| 2026-04-10 | 20.83 | 20.83 | 20.75 | 20.80 | +0.096% | 292,203 | +7.500% |
| 2026-04-09 | 20.71 | 20.78 | 20.64 | 20.78 | +0.484% | 400,194 | +7.603% |
| 2026-04-08 | 20.79 | 20.79 | 20.59 | 20.68 | +2.073% | 608,368 | +8.124% |
| 2026-04-07 | 20.26 | 20.27 | 20.02 | 20.26 | -0.246% | 1,297,000 | +10.365% |
| 2026-04-06 | 20.24 | 20.31 | 20.21 | 20.31 | +0.594% | 128,411 | +10.094% |
| 2026-04-02 | 19.86 | 20.19 | 19.77 | 20.19 | +0.348% | 177,603 | +10.748% |
| 2026-04-01 | 20.07 | 20.20 | 20.04 | 20.12 | +1.004% | 189,042 | +11.133% |
| 2026-03-31 | 19.49 | 19.95 | 19.49 | 19.92 | +3.052% | 173,532 | +12.249% |
| 2026-03-30 | 19.66 | 19.66 | 19.23 | 19.33 | -0.872% | 458,283 | +15.675% |
| 2026-03-27 | 19.74 | 19.74 | 19.45 | 19.50 | -1.366% | 112,195 | +14.667% |
| 2026-03-26 | 20.06 | 20.06 | 19.75 | 19.77 | -2.946% | 159,149 | +13.101% |
| 2026-03-25 | 20.35 | 20.40 | 20.28 | 20.37 | +0.842% | 148,832 | +9.769% |
| 2026-03-24 | 20.13 | 20.25 | 20.06 | 20.20 | 0.000% | 177,677 | +10.693% |
| 2026-03-23 | 20.25 | 20.35 | 20.13 | 20.20 | +1.101% | 211,551 | +10.693% |
| 2026-03-20 | 20.26 | 20.26 | 19.87 | 19.98 | -1.479% | 358,444 | +11.912% |
| 2026-03-19 | 20.15 | 20.31 | 20.03 | 20.28 | +0.297% | 189,385 | +10.256% |
| 2026-03-18 | 20.45 | 20.45 | 20.22 | 20.22 | -1.028% | 209,932 | +10.584% |
| 2026-03-17 | 20.41 | 20.48 | 20.39 | 20.43 | +0.591% | 222,966 | +9.447% |
| 2026-03-16 | 20.29 | 20.40 | 20.29 | 20.31 | +0.844% | 158,330 | +10.094% |
| 2026-03-13 | 20.32 | 20.38 | 20.10 | 20.14 | -0.346% | 228,733 | +11.023% |
| 2026-03-12 | 20.35 | 20.35 | 20.18 | 20.21 | -1.174% | 170,974 | +10.638% |
| 2026-03-11 | 20.48 | 20.52 | 20.37 | 20.45 | +0.147% | 78,745 | +9.340% |
| 2026-03-10 | 20.43 | 20.56 | 20.39 | 20.42 | 0.000% | 167,259 | +9.500% |
| 2026-03-09 | 20.13 | 20.42 | 20.00 | 20.42 | +0.989% | 99,871 | +9.500% |
| 2026-03-06 | 20.34 | 20.34 | 20.18 | 20.22 | -1.125% | 186,484 | +10.584% |
| 2026-03-05 | 20.45 | 20.53 | 20.29 | 20.45 | -0.146% | 218,975 | +9.340% |
| 2026-03-04 | 20.38 | 20.55 | 20.33 | 20.48 | +0.787% | 153,029 | +9.180% |
| 2026-03-03 | 20.22 | 20.37 | 20.05 | 20.32 | -0.733% | 206,424 | +10.039% |
| 2026-03-02 | 20.33 | 20.50 | 20.23 | 20.47 | +0.294% | 161,942 | +9.233% |
| 2026-02-27 | 20.38 | 20.42 | 20.31 | 20.41 | -0.439% | 140,363 | +9.554% |
| 2026-02-26 | 20.59 | 20.59 | 20.34 | 20.50 | -0.389% | 186,267 | +9.073% |
| 2026-02-25 | 20.51 | 20.58 | 20.50 | 20.58 | +0.734% | 288,651 | +8.649% |
| 2026-02-24 | 20.32 | 20.44 | 20.26 | 20.43 | +0.989% | 590,428 | +9.447% |
| 2026-02-23 | 20.39 | 20.39 | 20.18 | 20.23 | -0.979% | 1,492,770 | +10.529% |
| 2026-02-20 | 20.30 | 20.45 | 20.30 | 20.43 | -0.536% | 251,948 | +9.447% |
| 2026-02-19 | 20.54 | 20.59 | 20.47 | 20.54 | -0.194% | 163,537 | +8.861% |
| 2026-02-18 | 20.52 | 20.68 | 20.47 | 20.58 | +0.390% | 290,982 | +8.649% |
| 2026-02-17 | 20.41 | 20.57 | 20.26 | 20.50 | +0.098% | 155,267 | +9.073% |
| 2026-02-13 | 20.43 | 20.59 | 20.30 | 20.48 | +0.196% | 1,148,198 | +9.180% |
| 2026-02-12 | 20.89 | 20.89 | 20.40 | 20.44 | -1.919% | 195,124 | +9.393% |
| 2026-02-11 | 21.06 | 21.06 | 20.71 | 20.84 | -0.096% | 133,183 | +7.294% |
| 2026-02-10 | 21.02 | 21.02 | 20.84 | 20.86 | -0.525% | 156,879 | +7.191% |
| 2026-02-09 | 20.77 | 21.01 | 20.71 | 20.97 | +0.914% | 146,620 | +6.629% |
| 2026-02-06 | 20.49 | 20.80 | 20.45 | 20.78 | +2.213% | 342,707 | +7.603% |
| 2026-02-05 | 20.45 | 20.53 | 20.26 | 20.33 | -1.071% | 148,090 | +9.985% |
| 2026-02-04 | 20.78 | 20.78 | 20.38 | 20.55 | -1.580% | 236,371 | +8.808% |
| 2026-02-03 | 21.10 | 21.10 | 20.71 | 20.88 | -0.524% | 205,049 | +7.088% |
| 2026-02-02 | 20.85 | 21.03 | 20.81 | 20.99 | +0.671% | 162,482 | +6.527% |
| 2026-01-30 | 20.98 | 20.98 | 20.79 | 20.85 | -0.620% | 203,008 | +7.242% |
| 2026-01-29 | 21.04 | 21.04 | 20.71 | 20.98 | -0.285% | 263,268 | +6.578% |
| 2026-01-28 | 21.06 | 21.07 | 20.99 | 21.04 | +0.238% | 216,274 | +6.274% |
| 2026-01-27 | 20.98 | 21.01 | 20.94 | 20.99 | +0.335% | 185,543 | +6.527% |
| 2026-01-26 | 20.91 | 20.96 | 20.88 | 20.92 | +0.192% | 242,488 | +6.883% |
| 2026-01-23 | 20.87 | 20.93 | 20.82 | 20.88 | +0.048% | 286,161 | +7.088% |
| 2026-01-22 | 20.81 | 20.87 | 20.75 | 20.87 | +0.627% | 273,478 | +7.139% |
| 2026-01-21 | 20.59 | 20.81 | 20.54 | 20.74 | +0.145% | 188,389 | +7.811% |
| 2026-01-20 | 20.79 | 20.89 | 20.68 | 20.71 | -1.334% | 302,550 | +7.967% |
| 2026-01-16 | 21.10 | 21.10 | 20.95 | 20.99 | -0.143% | 307,392 | +6.527% |
| 2026-01-15 | 21.06 | 21.11 | 20.98 | 21.02 | +0.238% | 164,823 | +6.375% |
| 2026-01-14 | 21.00 | 21.00 | 20.84 | 20.97 | -0.427% | 191,849 | +6.629% |
| 2026-01-13 | 21.04 | 21.09 | 20.98 | 21.06 | +0.238% | 174,410 | +6.173% |
| 2026-01-12 | 20.92 | 21.02 | 20.92 | 21.01 | +0.382% | 172,575 | +6.426% |
| 2026-01-09 | 20.92 | 20.95 | 20.84 | 20.93 | +0.239% | 114,078 | +6.832% |
| 2026-01-08 | 20.93 | 20.93 | 20.83 | 20.88 | -0.334% | 259,045 | +7.088% |
| 2026-01-07 | 20.98 | 21.05 | 20.93 | 20.95 | -0.095% | 398,670 | +6.730% |
| 2026-01-06 | 20.96 | 20.97 | 20.86 | 20.97 | +0.191% | 1,277,553 | +6.629% |
| 2026-01-05 | 20.97 | 20.97 | 20.88 | 20.93 | +0.528% | 188,643 | +6.832% |
| 2026-01-02 | 20.93 | 20.95 | 20.76 | 20.82 | 0.000% | 141,295 | +7.397% |
| 2025-12-31 | 20.95 | 20.95 | 20.80 | 20.82 | -0.478% | 165,609 | +7.397% |
| 2025-12-30 | 20.96 | 20.96 | 20.89 | 20.92 | -0.143% | 114,209 | +6.883% |
| 2025-12-29 | 20.95 | 20.95 | 20.89 | 20.95 | -0.286% | 106,300 | +6.730% |
| 2025-12-26 | 21.02 | 21.02 | 20.98 | 21.01 | +0.239% | 140,112 | +6.426% |
| 2025-12-24 | 21.01 | 21.02 | 20.91 | 20.96 | -0.095% | 53,923 | +6.679% |
| 2025-12-23 | 20.89 | 20.98 | 20.88 | 20.98 | +0.383% | 104,778 | +6.578% |
| 2025-12-22 | 20.93 | 20.93 | 20.85 | 20.90 | +0.288% | 114,762 | +6.986% |
| 2025-12-19 | 20.68 | 20.84 | 20.68 | 20.84 | +1.067% | 126,624 | +7.294% |
| 2025-12-18 | 20.63 | 20.71 | 20.55 | 20.62 | +0.979% | 504,850 | +8.438% |
| 2025-12-17 | 20.71 | 20.71 | 20.39 | 20.42 | -1.114% | 138,208 | +9.500% |
| 2025-12-16 | 20.63 | 20.66 | 20.53 | 20.65 | +0.048% | 164,934 | +8.281% |
| 2025-12-15 | 20.75 | 20.75 | 20.61 | 20.64 | -0.242% | 116,879 | +8.333% |
| 2025-12-12 | 20.85 | 20.85 | 20.59 | 20.69 | -1.897% | 119,941 | +8.072% |
| 2025-12-11 | 20.98 | 21.09 | 20.90 | 21.09 | +0.333% | 119,382 | +6.022% |
| 2025-12-10 | 21.00 | 21.05 | 20.93 | 21.02 | +0.143% | 150,668 | +6.375% |
| 2025-12-09 | 20.95 | 20.99 | 20.88 | 20.99 | +0.048% | 169,038 | +6.527% |
| 2025-12-08 | 21.14 | 21.14 | 20.90 | 20.98 | +0.095% | 105,658 | +6.578% |
| 2025-12-05 | 20.94 | 21.09 | 20.91 | 20.96 | +0.143% | 154,579 | +6.679% |
| 2025-12-04 | 20.89 | 20.95 | 20.84 | 20.93 | +0.336% | 271,490 | +6.832% |
| 2025-12-03 | 20.81 | 20.89 | 20.75 | 20.86 | +0.192% | 389,658 | +7.191% |
| 2025-12-02 | 20.88 | 20.91 | 20.79 | 20.82 | +0.241% | 698,763 | +7.397% |
| 2025-12-01 | 20.81 | 20.82 | 20.71 | 20.77 | -0.336% | 2,555,572 | +7.655% |
| 2025-11-28 | 20.79 | 20.84 | 20.75 | 20.84 | +0.531% | 97,319 | +7.294% |
| 2025-11-26 | 20.69 | 20.78 | 20.64 | 20.73 | +0.680% | 175,741 | +7.863% |
| 2025-11-25 | 20.45 | 20.62 | 20.32 | 20.59 | +0.586% | 281,130 | +8.596% |
| 2025-11-24 | 20.27 | 20.48 | 20.27 | 20.47 | +1.588% | 115,055 | +9.233% |
| 2025-11-21 | 20.11 | 20.29 | 19.92 | 20.15 | -0.395% | 373,797 | +10.968% |
| 2025-11-20 | 20.65 | 20.84 | 20.19 | 20.23 | -1.317% | 178,946 | +10.529% |
| 2025-11-19 | 20.45 | 20.63 | 20.41 | 20.50 | +0.147% | 236,242 | +9.073% |
| 2025-11-18 | 20.54 | 20.58 | 20.32 | 20.47 | -0.727% | 382,713 | +9.233% |
| 2025-11-17 | 20.78 | 20.80 | 20.53 | 20.62 | -0.722% | 113,840 | +8.438% |
| 2025-11-14 | 20.58 | 20.84 | 20.50 | 20.77 | +0.145% | 155,971 | +7.655% |
| 2025-11-13 | 20.99 | 20.99 | 20.69 | 20.74 | -1.332% | 296,417 | +7.811% |
| 2025-11-12 | 21.07 | 21.07 | 20.96 | 21.02 | +0.191% | 133,682 | +6.375% |
| 2025-11-11 | 20.98 | 21.00 | 20.91 | 20.98 | -0.095% | 93,859 | +6.578% |
| 2025-11-10 | 21.01 | 21.02 | 20.90 | 21.00 | +1.205% | 111,117 | +6.476% |
| 2025-11-07 | 20.67 | 20.76 | 20.49 | 20.75 | +0.048% | 116,405 | +7.759% |
| 2025-11-06 | 20.96 | 20.96 | 20.70 | 20.74 | -1.097% | 238,842 | +7.811% |
| 2025-11-05 | 20.87 | 21.02 | 20.82 | 20.97 | +0.527% | 128,845 | +6.629% |
| 2025-11-04 | 20.91 | 20.98 | 20.84 | 20.86 | -0.856% | 116,299 | +7.191% |
| 2025-11-03 | 21.02 | 21.04 | 20.94 | 21.04 | +0.334% | 80,166 | +6.274% |
| 2025-10-31 | 21.12 | 21.12 | 20.91 | 20.97 | +0.191% | 122,368 | +6.629% |
| 2025-10-30 | 20.98 | 21.03 | 20.91 | 20.93 | -0.664% | 188,834 | +6.832% |
| 2025-10-29 | 21.02 | 21.09 | 20.99 | 21.07 | +0.286% | 158,246 | +6.122% |
| 2025-10-28 | 21.07 | 21.07 | 20.99 | 21.01 | -0.190% | 151,156 | +6.426% |
| 2025-10-27 | 21.04 | 21.15 | 20.98 | 21.05 | +0.718% | 224,393 | +6.223% |
| 2025-10-24 | 20.90 | 20.93 | 20.88 | 20.90 | +0.626% | 105,630 | +6.986% |
| 2025-10-23 | 20.68 | 20.80 | 20.63 | 20.77 | +0.630% | 85,825 | +7.655% |
| 2025-10-22 | 20.74 | 20.74 | 20.49 | 20.64 | -0.674% | 119,303 | +8.333% |
| 2025-10-21 | 20.83 | 20.83 | 20.74 | 20.78 | -1.048% | 115,311 | +7.603% |
| 2025-10-20 | 20.90 | 21.02 | 20.89 | 21.00 | +0.768% | 75,692 | +6.476% |
| 2025-10-17 | 20.71 | 20.85 | 20.66 | 20.84 | +0.482% | 153,922 | +7.294% |
| 2025-10-16 | 20.88 | 20.92 | 20.66 | 20.74 | -0.575% | 252,618 | +7.811% |
| 2025-10-15 | 20.83 | 20.92 | 20.75 | 20.86 | +0.676% | 101,388 | +7.191% |
| 2025-10-14 | 20.64 | 20.79 | 20.51 | 20.72 | -0.048% | 202,796 | +7.915% |
| 2025-10-13 | 20.69 | 20.74 | 20.63 | 20.73 | +1.369% | 112,097 | +7.863% |
| 2025-10-10 | 20.88 | 20.88 | 20.44 | 20.45 | -1.965% | 186,587 | +9.340% |
| 2025-10-09 | 20.92 | 20.92 | 20.81 | 20.86 | -0.144% | 135,360 | +7.191% |
| 2025-10-08 | 20.78 | 20.89 | 20.72 | 20.89 | +0.820% | 336,126 | +7.037% |
| 2025-10-07 | 20.80 | 20.80 | 20.67 | 20.72 | 0.000% | 825,890 | +7.915% |
| 2025-10-06 | 20.77 | 20.79 | 20.69 | 20.72 | +0.631% | 97,942 | +7.915% |
| 2025-10-03 | 20.63 | 20.66 | 20.52 | 20.59 | -0.194% | 132,003 | +8.596% |
| 2025-10-02 | 20.68 | 20.68 | 20.56 | 20.63 | +0.146% | 110,865 | +8.386% |
| 2025-10-01 | 20.56 | 20.61 | 20.49 | 20.60 | 0.000% | 167,451 | +8.544% |
| 2025-09-30 | 20.55 | 20.61 | 20.48 | 20.60 | +0.341% | 159,177 | +8.544% |
| 2025-09-29 | 20.54 | 20.55 | 20.49 | 20.53 | +0.293% | 158,769 | +8.914% |
| 2025-09-26 | 20.47 | 20.47 | 20.36 | 20.47 | +0.245% | 98,153 | +9.233% |
| 2025-09-25 | 20.46 | 20.46 | 20.29 | 20.42 | -1.209% | 241,678 | +9.500% |
| 2025-09-24 | 20.77 | 20.77 | 20.61 | 20.67 | -0.193% | 139,987 | +8.176% |
| 2025-09-23 | 20.82 | 20.82 | 20.67 | 20.71 | -0.385% | 80,340 | +7.967% |
| 2025-09-22 | 20.74 | 20.79 | 20.73 | 20.79 | +0.338% | 157,664 | +7.552% |
| 2025-09-19 | 20.63 | 20.74 | 20.63 | 20.72 | +0.339% | 108,442 | +7.915% |
| 2025-09-18 | 20.63 | 20.67 | 20.59 | 20.65 | +0.194% | 200,410 | +8.281% |
| 2025-09-17 | 20.64 | 20.66 | 20.47 | 20.61 | +0.097% | 171,187 | +8.491% |
| 2025-09-16 | 20.62 | 20.62 | 20.55 | 20.59 | +0.049% | 109,871 | +8.596% |
| 2025-09-15 | 20.57 | 20.60 | 20.52 | 20.58 | +0.390% | 108,578 | +8.649% |
| 2025-09-12 | 20.48 | 20.51 | 20.47 | 20.50 | +0.147% | 179,634 | +9.073% |
| 2025-09-11 | 20.44 | 20.48 | 20.39 | 20.47 | +0.442% | 132,342 | +9.233% |
| 2025-09-10 | 20.44 | 20.44 | 20.34 | 20.38 | +0.246% | 292,983 | +9.715% |
| 2025-09-09 | 20.31 | 20.33 | 20.22 | 20.33 | +0.445% | 652,093 | +9.985% |
| 2025-09-08 | 20.29 | 20.29 | 20.20 | 20.24 | +0.248% | 1,771,354 | +10.474% |
| 2025-09-05 | 20.33 | 20.33 | 20.06 | 20.19 | -0.099% | 112,063 | +10.748% |
| 2025-09-04 | 20.11 | 20.21 | 20.07 | 20.21 | +0.698% | 161,086 | +10.638% |
| 2025-09-03 | 20.03 | 20.11 | 19.99 | 20.07 | +0.652% | 105,989 | +11.410% |
| 2025-09-02 | 19.84 | 19.94 | 19.75 | 19.94 | -0.449% | 146,489 | +12.136% |
| 2025-08-29 | 20.14 | 20.14 | 19.98 | 20.03 | -0.694% | 158,311 | +11.633% |
| 2025-08-28 | 20.13 | 20.18 | 20.07 | 20.17 | +0.398% | 240,957 | +10.858% |
| 2025-08-27 | 20.08 | 20.11 | 20.05 | 20.09 | +0.050% | 91,693 | +11.299% |
| 2025-08-26 | 19.97 | 20.09 | 19.97 | 20.08 | +0.400% | 103,044 | +11.355% |
| 2025-08-25 | 20.02 | 20.07 | 19.98 | 20.00 | -0.249% | 213,097 | +11.800% |
| 2025-08-22 | 19.83 | 20.08 | 19.78 | 20.05 | +1.314% | 123,889 | +11.521% |
| 2025-08-21 | 19.83 | 19.86 | 19.73 | 19.79 | -1.248% | 112,211 | +12.986% |
| 2025-08-20 | 20.08 | 20.08 | 19.83 | 20.04 | -0.299% | 161,086 | +11.577% |
| 2025-08-19 | 20.30 | 20.30 | 20.07 | 20.10 | -1.034% | 144,584 | +11.244% |
| 2025-08-18 | 20.29 | 20.32 | 20.24 | 20.31 | +0.148% | 205,145 | +10.094% |
| 2025-08-15 | 20.37 | 20.37 | 20.26 | 20.28 | -0.246% | 93,816 | +10.256% |
| 2025-08-14 | 20.30 | 20.35 | 20.26 | 20.33 | -0.098% | 157,005 | +9.985% |
| 2025-08-13 | 20.38 | 20.39 | 20.29 | 20.35 | +0.197% | 105,816 | +9.877% |
| 2025-08-12 | 20.26 | 20.32 | 20.19 | 20.31 | +0.676% | 307,568 | +10.094% |
| 2025-08-11 | 20.22 | 20.25 | 20.16 | 20.17 | -0.229% | 139,973 | +10.838% |
| 2025-08-08 | 20.15 | 20.24 | 20.15 | 20.22 | +0.547% | 141,967 | +10.584% |
| 2025-08-07 | 20.07 | 20.17 | 20.01 | 20.11 | +0.651% | 154,360 | +11.188% |
| 2025-08-06 | 19.92 | 19.98 | 19.86 | 19.98 | +0.402% | 153,767 | +11.912% |
| 2025-08-05 | 20.04 | 20.04 | 19.87 | 19.90 | -0.351% | 115,281 | +12.362% |
| 2025-08-04 | 19.81 | 19.97 | 19.80 | 19.97 | +1.474% | 136,232 | +11.968% |
| 2025-08-01 | 19.78 | 19.78 | 19.55 | 19.68 | -1.006% | 150,544 | +13.618% |
| 2025-07-31 | 19.99 | 20.01 | 19.84 | 19.88 | +0.151% | 156,564 | +12.475% |
| 2025-07-30 | 19.85 | 19.87 | 19.77 | 19.85 | +0.151% | 143,318 | +12.645% |
| 2025-07-29 | 19.88 | 19.88 | 19.80 | 19.82 | +0.101% | 147,918 | +12.815% |
| 2025-07-28 | 19.83 | 19.83 | 19.76 | 19.80 | +0.152% | 268,390 | +12.929% |
| 2025-07-25 | 19.75 | 19.79 | 19.73 | 19.77 | +0.457% | 169,330 | +13.101% |
| 2025-07-24 | 19.70 | 19.71 | 19.66 | 19.68 | +0.153% | 178,094 | +13.618% |
| 2025-07-23 | 19.58 | 19.65 | 19.56 | 19.65 | +0.563% | 292,954 | +13.791% |
| 2025-07-22 | 19.61 | 19.61 | 19.44 | 19.54 | -1.213% | 346,752 | +14.432% |
| 2025-07-21 | 19.83 | 19.84 | 19.77 | 19.78 | 0.000% | 986,906 | +13.043% |
| 2025-07-18 | 19.84 | 19.84 | 19.75 | 19.78 | 0.000% | 144,887 | +13.043% |
| 2025-07-17 | 19.68 | 19.79 | 19.68 | 19.78 | +0.355% | 212,302 | +13.043% |
| 2025-07-16 | 19.70 | 19.71 | 19.60 | 19.71 | +0.356% | 205,505 | +13.445% |
| 2025-07-15 | 19.71 | 19.71 | 19.63 | 19.64 | -0.102% | 192,640 | +13.849% |
| 2025-07-14 | 19.63 | 19.67 | 19.59 | 19.66 | +0.255% | 159,992 | +13.733% |
| 2025-07-11 | 19.62 | 19.63 | 19.59 | 19.61 | -0.254% | 141,767 | +14.023% |
| 2025-07-10 | 19.66 | 19.67 | 19.59 | 19.66 | +0.204% | 167,343 | +13.733% |
| 2025-07-09 | 19.58 | 19.62 | 19.55 | 19.62 | +0.358% | 268,877 | +13.965% |
| 2025-07-08 | 19.60 | 19.60 | 19.52 | 19.55 | +0.154% | 455,441 | +14.373% |
| 2025-07-07 | 19.58 | 19.60 | 19.47 | 19.52 | -0.510% | 1,030,951 | +14.549% |
| 2025-07-03 | 19.61 | 19.62 | 19.58 | 19.62 | +0.255% | 81,126 | +13.965% |
| 2025-07-02 | 19.49 | 19.57 | 19.49 | 19.57 | +0.359% | 129,251 | +14.257% |
| 2025-07-01 | 19.53 | 19.53 | 19.45 | 19.50 | -0.307% | 229,237 | +14.667% |
| 2025-06-30 | 19.57 | 19.57 | 19.51 | 19.56 | +0.308% | 86,301 | +14.315% |
| 2025-06-27 | 19.51 | 19.54 | 19.43 | 19.50 | +0.154% | 104,892 | +14.667% |
| 2025-06-26 | 19.45 | 19.48 | 19.39 | 19.47 | -0.562% | 189,785 | +14.843% |
| 2025-06-25 | 19.66 | 19.66 | 19.55 | 19.58 | +0.102% | 173,878 | +14.198% |
| 2025-06-24 | 19.55 | 19.58 | 19.47 | 19.56 | +0.773% | 149,018 | +14.315% |
| 2025-06-23 | 19.30 | 19.41 | 19.20 | 19.41 | +0.884% | 159,924 | +15.198% |
| 2025-06-20 | 19.36 | 19.38 | 19.19 | 19.24 | -0.311% | 190,257 | +16.216% |
| 2025-06-18 | 19.30 | 19.44 | 19.25 | 19.30 | +0.260% | 131,266 | +15.855% |
| 2025-06-17 | 19.34 | 19.34 | 19.23 | 19.25 | -0.568% | 168,475 | +16.156% |
| 2025-06-16 | 19.21 | 19.41 | 19.21 | 19.36 | +0.781% | 425,088 | +15.496% |
| 2025-06-13 | 19.23 | 19.27 | 19.15 | 19.21 | -0.415% | 1,151,035 | +16.398% |
| 2025-06-12 | 19.30 | 19.32 | 19.24 | 19.29 | -0.104% | 2,654,696 | +15.915% |
| 2025-06-11 | 19.38 | 19.38 | 19.28 | 19.31 | -0.155% | 165,900 | +15.795% |
| 2025-06-10 | 19.36 | 19.36 | 19.28 | 19.34 | +0.155% | 110,554 | +15.615% |
| 2025-06-09 | 19.33 | 19.33 | 19.25 | 19.31 | -0.103% | 106,266 | +15.795% |
| 2025-06-06 | 19.37 | 19.37 | 19.26 | 19.33 | +0.572% | 136,302 | +15.675% |
| 2025-06-05 | 19.37 | 19.37 | 19.17 | 19.22 | -0.569% | 107,770 | +16.337% |
| 2025-06-04 | 19.30 | 19.34 | 19.27 | 19.33 | +0.311% | 96,144 | +15.675% |
| 2025-06-03 | 19.23 | 19.29 | 19.18 | 19.27 | +0.260% | 83,291 | +16.035% |
| 2025-06-02 | 19.12 | 19.22 | 19.04 | 19.22 | +0.576% | 106,643 | +16.337% |
| 2025-05-30 | 19.08 | 19.12 | 18.95 | 19.11 | +0.052% | 97,386 | +17.007% |
| 2025-05-29 | 19.19 | 19.21 | 19.01 | 19.10 | +0.262% | 153,723 | +17.068% |
| 2025-05-28 | 19.13 | 19.13 | 19.02 | 19.05 | -0.262% | 102,970 | +17.375% |
| 2025-05-27 | 19.00 | 19.10 | 18.95 | 19.10 | +1.650% | 111,995 | +17.068% |
| 2025-05-23 | 18.90 | 19.06 | 18.71 | 18.79 | -0.318% | 112,288 | +18.999% |
| 2025-05-22 | 18.84 | 18.93 | 18.79 | 18.85 | +0.159% | 110,038 | +18.621% |
| 2025-05-21 | 18.98 | 19.04 | 18.80 | 18.82 | -2.030% | 97,124 | +18.810% |
| 2025-05-20 | 19.22 | 19.24 | 19.15 | 19.21 | -0.052% | 105,241 | +16.398% |
| 2025-05-19 | 19.06 | 19.23 | 19.06 | 19.22 | 0.000% | 104,804 | +16.337% |
| 2025-05-16 | 19.19 | 19.24 | 19.11 | 19.22 | +0.366% | 153,297 | +16.337% |
| 2025-05-15 | 19.09 | 19.16 | 19.05 | 19.15 | +0.209% | 334,701 | +16.762% |
| 2025-05-14 | 19.14 | 19.16 | 19.06 | 19.11 | 0.000% | 119,949 | +17.007% |
| 2025-05-13 | 19.06 | 19.14 | 19.05 | 19.11 | +0.368% | 159,074 | +17.007% |
| 2025-05-12 | 19.10 | 19.14 | 18.97 | 19.04 | +0.687% | 106,641 | +17.437% |
| 2025-05-09 | 18.95 | 18.95 | 18.85 | 18.91 | +0.106% | 161,357 | +18.244% |
| 2025-05-08 | 18.92 | 18.96 | 18.84 | 18.89 | +0.265% | 192,006 | +18.370% |
| 2025-05-07 | 18.81 | 18.85 | 18.72 | 18.84 | +0.266% | 132,885 | +18.684% |
| 2025-05-06 | 18.78 | 18.81 | 18.71 | 18.79 | -0.371% | 120,739 | +18.999% |
| 2025-05-05 | 18.82 | 18.88 | 18.77 | 18.86 | +0.106% | 65,017 | +18.558% |
| 2025-05-02 | 18.79 | 18.86 | 18.73 | 18.84 | +0.965% | 172,390 | +18.684% |
| 2025-05-01 | 18.72 | 18.88 | 18.62 | 18.66 | 0.000% | 205,883 | +19.829% |
| 2025-04-30 | 18.64 | 18.66 | 18.35 | 18.66 | +0.107% | 199,869 | +19.829% |
| 2025-04-29 | 18.56 | 18.66 | 18.51 | 18.64 | +0.431% | 240,456 | +19.957% |
| 2025-04-28 | 18.57 | 18.59 | 18.42 | 18.56 | +0.054% | 223,918 | +20.474% |
| 2025-04-25 | 18.45 | 18.55 | 18.37 | 18.55 | +0.542% | 892,908 | +20.539% |
| 2025-04-24 | 18.16 | 18.49 | 18.16 | 18.45 | +1.934% | 409,605 | +21.192% |
| 2025-04-23 | 18.28 | 18.33 | 17.50 | 18.10 | +1.004% | 2,229,558 | +23.536% |
| 2025-04-22 | 17.75 | 17.97 | 17.74 | 17.92 | +1.015% | 183,243 | +24.777% |
| 2025-04-21 | 18.04 | 18.04 | 17.58 | 17.74 | -1.935% | 153,988 | +26.043% |
| 2025-04-17 | 18.12 | 18.23 | 18.02 | 18.09 | +0.277% | 116,190 | +23.604% |
| 2025-04-16 | 18.21 | 18.29 | 17.83 | 18.04 | -1.903% | 422,616 | +23.947% |
| 2025-04-15 | 18.38 | 18.53 | 18.34 | 18.39 | 0.000% | 243,990 | +21.588% |